Implantica AG (IMPsdba)

IMPsdba
🏛️ スウェーデン →
63.60
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 72.80 72.80 71.70 71.70 5.5K
09:03 71.20 71.20 71.20 71.20 0.0K
09:14 70.80 70.80 70.80 70.80 0.8K
09:19 71.10 71.60 71.10 71.60 0.1K
09:25 71.10 71.10 70.90 70.90 1.0K
09:29 71.20 71.20 71.20 71.20 0.1K
09:30 70.40 70.40 70.40 70.40 0.0K
09:31 71.20 71.20 71.20 71.20 0.4K
09:37 71.20 71.20 71.20 71.20 0.5K
09:50 71.00 71.00 71.00 71.00 1.6K
09:51 71.20 71.20 71.20 71.20 0.1K
09:52 71.20 71.30 71.20 71.30 1.0K
09:56 72.10 72.10 72.10 72.10 0.0K
10:00 71.90 72.10 71.90 72.10 0.0K
10:01 72.10 72.10 72.10 72.10 0.3K
10:02 71.20 71.20 71.20 71.20 0.0K
10:03 72.10 72.10 72.10 72.10 0.0K
10:28 71.60 71.60 71.60 71.60 0.2K
10:43 71.50 71.50 71.50 71.50 0.0K
10:44 71.50 71.50 71.00 71.00 0.1K
10:47 71.50 71.50 71.50 71.50 0.1K
10:55 70.80 70.80 70.80 70.80 1.6K
10:56 71.00 71.00 71.00 71.00 0.0K
10:59 70.50 70.50 70.50 70.50 0.1K
11:00 70.10 70.10 70.10 70.10 0.8K
11:02 70.60 70.60 70.60 70.60 0.5K
11:04 70.70 70.70 70.70 70.70 0.0K
11:15 70.30 70.30 70.30 70.30 0.1K
11:16 70.40 70.40 70.40 70.40 0.4K
11:19 70.30 70.30 70.30 70.30 0.5K
11:20 70.20 70.20 70.20 70.20 0.0K
11:21 70.00 70.00 70.00 70.00 0.2K
11:26 70.10 70.10 70.10 70.10 0.3K
11:31 70.00 70.00 69.80 69.80 1.1K
11:35 69.70 69.70 69.70 69.70 0.1K
11:39 69.70 69.70 69.70 69.70 0.3K
11:41 69.70 69.70 69.70 69.70 0.3K
11:50 69.90 69.90 69.90 69.90 0.0K
11:55 69.90 69.90 69.90 69.90 0.0K
11:59 69.90 70.00 69.90 70.00 0.2K
12:01 69.90 69.90 69.90 69.90 0.1K
12:06 69.90 69.90 69.90 69.90 0.0K
12:08 69.50 69.50 69.50 69.50 0.1K
12:09 69.90 69.90 69.90 69.90 0.0K
12:11 69.90 69.90 69.90 69.90 0.2K
12:12 70.00 70.00 70.00 70.00 0.1K
12:15 70.00 70.00 70.00 70.00 0.7K
12:26 70.00 70.00 70.00 70.00 1.0K
12:30 70.00 70.00 70.00 70.00 0.0K
12:31 69.70 69.70 69.70 69.70 0.9K
12:35 69.60 69.60 69.60 69.60 0.0K
12:40 69.60 69.60 69.60 69.60 1.0K
12:41 69.60 69.60 69.60 69.60 0.9K
12:43 69.70 69.70 69.70 69.70 2.4K
12:44 70.40 70.40 70.40 70.40 0.1K
12:52 70.60 70.60 70.60 70.60 1.4K
13:01 71.00 71.00 71.00 71.00 0.0K
13:04 70.40 70.40 70.40 70.40 0.2K
13:09 71.10 71.10 71.10 71.10 5.0K
13:10 70.50 70.50 70.50 70.50 0.4K
13:11 71.10 71.10 71.10 71.10 0.0K
13:19 70.70 70.80 70.70 70.80 3.7K
13:23 70.80 70.90 70.80 70.90 0.0K
13:29 70.80 70.80 70.80 70.80 0.1K
13:33 70.30 70.30 70.30 70.30 0.3K
13:35 70.20 70.20 69.20 69.20 3.7K
13:37 69.30 69.30 69.30 69.30 0.5K
13:39 69.90 69.90 69.90 69.90 0.0K
13:43 69.70 69.70 69.70 69.70 0.3K
13:49 70.20 70.20 70.20 70.20 0.0K
13:58 70.40 70.40 70.40 70.40 0.1K
14:02 70.70 70.70 70.70 70.70 0.4K
14:10 70.60 70.60 70.10 70.10 0.4K
14:15 70.50 70.50 70.50 70.50 0.3K
14:19 70.60 70.60 70.60 70.60 0.2K
14:23 70.90 70.90 70.90 70.90 0.0K
14:27 70.20 70.20 70.20 70.20 0.1K
14:30 70.80 70.80 70.80 70.80 0.1K
14:33 71.00 71.00 70.40 70.40 0.0K
14:39 70.70 70.70 70.70 70.70 0.2K
14:46 70.70 70.70 70.70 70.70 1.6K
14:49 71.20 71.70 71.20 71.70 4.5K
14:51 72.10 72.10 72.10 72.10 0.0K
14:55 71.30 71.30 71.30 71.30 2.5K
14:59 71.50 71.50 71.50 71.50 0.3K
15:03 71.40 71.40 71.40 71.40 2.2K
15:14 71.40 71.40 71.40 71.40 0.0K
15:15 71.40 71.40 71.40 71.40 0.0K
15:16 71.40 71.40 71.30 71.30 0.0K
15:31 71.30 71.30 71.30 71.30 0.0K
15:32 71.10 71.10 71.10 71.10 3.6K
15:35 70.60 70.60 70.40 70.40 4.7K
15:36 70.60 70.60 70.60 70.60 0.0K
15:41 70.40 70.40 70.40 70.40 0.4K
15:43 70.60 70.60 70.60 70.60 1.9K
15:44 70.60 70.60 70.60 70.60 0.1K
15:45 70.60 70.60 70.60 70.60 0.3K
15:46 70.60 70.60 70.60 70.60 0.1K
15:47 70.60 70.60 70.40 70.40 1.0K
15:48 70.90 70.90 70.90 70.90 1.2K
15:49 71.40 71.40 71.40 71.40 0.0K
15:52 71.70 71.70 71.70 71.70 1.3K
15:55 71.80 71.80 71.80 71.80 1.1K
15:56 73.00 73.00 73.00 73.00 6.9K
15:59 72.10 72.10 72.10 72.10 1.5K
16:00 72.70 73.00 72.70 73.00 2.2K
16:01 73.50 73.50 73.50 73.50 0.2K
16:12 73.60 73.70 73.60 73.70 0.0K
16:13 73.70 74.00 73.70 73.70 4.6K
16:15 73.20 73.80 73.20 73.80 0.1K
16:16 73.90 73.90 73.90 73.90 0.3K
16:18 74.00 74.00 74.00 74.00 1.8K
16:19 74.00 74.00 74.00 74.00 0.0K
16:24 74.00 74.00 74.00 74.00 0.0K
16:26 74.00 74.00 74.00 74.00 0.1K
16:28 74.00 74.00 74.00 74.00 0.0K
16:41 73.40 73.90 73.40 73.90 1.1K
16:46 73.70 73.70 73.70 73.70 0.0K
16:51 73.30 73.30 73.30 73.30 0.3K
16:52 73.60 73.60 73.60 73.60 0.0K
16:53 73.60 73.60 73.60 73.60 0.0K
17:03 73.70 73.70 73.70 73.70 0.9K
17:04 73.80 73.80 73.80 73.80 0.0K
17:05 73.30 73.40 73.30 73.40 1.0K
17:10 73.40 73.40 73.20 73.20 1.1K
17:13 73.90 73.90 73.40 73.40 0.4K
17:18 73.80 73.80 73.80 73.80 0.0K
17:20 73.70 73.70 73.70 73.70 0.0K
17:24 74.00 74.00 74.00 74.00 0.0K
17:30 73.40 73.40 73.40 73.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 64.60 65.90 61.90 63.60 0.0M
2025-09-30 65.10 66.00 64.10 64.60 0.0M
2025-09-29 66.10 68.90 63.50 65.70 0.1M
2025-09-26 64.50 65.70 62.30 65.60 0.1M
2025-09-25 67.10 68.00 63.80 65.70 0.1M
2025-09-24 75.20 76.00 61.90 69.00 0.2M
2025-09-23 72.80 74.00 69.00 73.40 0.1M
2025-09-22 72.80 73.00 70.20 71.10 0.0M
2025-09-19 73.10 73.10 69.90 72.30 0.1M
2025-09-18 69.70 73.40 66.40 72.80 0.1M
2025-09-17 61.70 67.00 61.70 67.00 0.1M
2025-09-16 62.20 63.40 60.20 60.20 0.0M
2025-09-15 64.40 66.10 61.80 61.80 0.1M
2025-09-12 64.00 65.10 63.70 63.80 0.0M
2025-09-11 63.70 65.80 62.30 65.80 0.0M
2025-09-10 62.00 65.60 62.00 63.80 0.1M
2025-09-09 61.70 61.80 59.80 60.50 0.0M
2025-09-08 59.20 61.40 58.00 61.00 0.0M
2025-09-05 63.00 63.00 58.70 59.30 0.1M
2025-09-04 58.00 65.50 58.00 62.80 0.1M
2025-09-03 59.90 62.00 58.50 59.00 0.1M
2025-09-02 63.80 63.80 59.50 60.00 0.1M
2025-09-01 68.40 68.40 62.10 62.10 0.2M
2025-08-29 72.20 72.40 67.60 69.90 0.1M
2025-08-28 71.50 73.70 70.00 72.90 0.0M
2025-08-27 71.50 71.90 69.50 71.40 0.1M
2025-08-26 72.10 72.10 68.40 71.40 0.2M
2025-08-25 73.50 75.00 69.60 72.10 0.2M
2025-08-22 74.70 75.50 72.90 74.30 0.1M
2025-08-21 75.50 76.00 72.30 74.70 0.1M
2025-08-20 82.00 82.00 73.60 75.40 0.2M
2025-08-19 78.40 82.00 77.10 81.10 0.2M
2025-08-18 73.40 79.80 73.40 78.40 0.1M
2025-08-15 73.90 75.80 71.10 73.30 0.1M
2025-08-14 72.60 74.00 67.30 74.00 0.1M
2025-08-13 70.30 74.00 70.30 72.60 0.1M
2025-08-12 70.00 70.10 68.20 70.10 0.0M
2025-08-11 70.00 71.30 67.20 70.00 0.0M
2025-08-08 71.00 71.00 67.40 69.00 0.0M
2025-08-07 73.00 74.00 68.00 69.00 0.1M
2025-08-06 67.20 72.00 67.20 70.80 0.4M
2025-08-05 75.70 75.70 65.30 67.20 0.3M
2025-08-04 83.10 86.40 75.10 76.00 0.3M
2025-08-01 78.00 83.50 76.00 83.00 0.2M
2025-07-31 72.30 80.60 70.00 77.90 0.1M
2025-07-30 71.40 72.80 70.20 71.80 0.0M
2025-07-29 70.20 70.20 70.20 70.20 0.0M
2025-07-28 67.10 69.00 66.20 68.30 0.0M
2025-07-25 67.40 68.40 65.60 66.40 0.0M
2025-07-24 70.00 70.50 66.10 67.30 0.1M
2025-07-23 69.10 71.90 68.50 71.10 0.1M
2025-07-22 70.00 70.00 66.00 68.00 0.1M
2025-07-21 65.70 71.00 64.30 69.70 0.1M
2025-07-18 66.30 66.70 62.40 64.30 0.1M
2025-07-17 64.00 66.90 62.30 66.30 0.0M
2025-07-16 66.20 68.70 62.30 63.90 0.1M
2025-07-15 62.30 72.70 61.80 65.10 0.2M
2025-07-14 59.70 62.70 58.60 62.20 0.1M
2025-07-11 54.80 59.30 53.20 59.20 0.1M
2025-07-10 55.30 55.50 53.40 54.80 0.0M
2025-07-09 53.00 57.10 53.00 55.10 0.1M
2025-07-08 49.75 52.90 49.70 52.70 0.0M
2025-07-07 50.80 51.70 48.65 49.90 0.1M
2025-07-04 49.00 54.00 48.00 50.70 0.2M
2025-07-03 43.65 49.95 43.60 48.95 0.4M
2025-07-02 42.85 43.55 42.15 43.45 0.1M
2025-07-01 43.20 44.00 41.70 42.85 0.1M
2025-06-30 40.35 41.55 40.35 40.75 0.0M
2025-06-27 41.45 41.75 40.25 40.35 0.0M
2025-06-26 43.75 44.80 40.60 40.70 0.1M
2025-06-25 46.50 46.50 43.30 44.00 0.1M
2025-06-24 43.30 46.45 43.30 46.45 0.1M
2025-06-23 39.75 41.60 39.50 41.55 0.1M
2025-06-19 40.50 40.50 38.80 39.80 0.0M
2025-06-18 40.90 41.35 39.55 40.50 0.0M
2025-06-17 39.85 41.10 39.50 40.90 0.0M
2025-06-16 40.80 40.85 39.70 40.40 0.0M
2025-06-13 40.15 40.80 39.55 40.80 0.0M
2025-06-12 40.20 41.50 40.20 40.90 0.0M
2025-06-11 40.45 41.15 39.40 40.15 0.0M
2025-06-10 42.10 42.80 40.45 40.50 0.0M
2025-06-09 43.00 44.25 40.45 41.55 0.1M
2025-06-05 42.25 44.50 41.70 42.90 0.1M
2025-06-04 42.15 43.70 41.05 42.35 0.1M
2025-06-03 40.35 41.40 40.20 40.60 0.0M
2025-06-02 42.25 42.80 39.00 39.75 0.0M
2025-05-30 41.95 43.25 41.95 41.95 0.0M
2025-05-28 41.10 42.00 40.40 42.00 0.0M
2025-05-27 37.05 41.60 37.05 41.00 0.0M
2025-05-26 37.00 38.05 36.00 36.50 0.0M
2025-05-23 38.10 38.10 36.35 37.00 0.0M
2025-05-22 36.35 38.05 36.35 37.20 0.0M
2025-05-21 38.05 38.50 35.40 36.25 0.0M
2025-05-20 38.90 39.20 36.80 38.00 0.1M
2025-05-19 44.00 44.00 38.00 38.45 0.1M
2025-05-16 37.05 40.25 37.05 40.00 0.0M
2025-05-15 35.30 37.00 35.05 36.30 0.1M
2025-05-14 31.80 35.00 31.80 35.00 0.7M
2025-05-13 31.15 31.95 31.15 31.80 0.0M
2025-05-12 31.30 31.80 30.00 30.80 0.2M
2025-05-09 27.50 31.90 27.00 31.00 0.0M
2025-05-08 27.65 27.95 26.90 27.00 0.0M
2025-05-07 27.70 28.05 27.25 27.40 0.0M
2025-05-06 28.60 31.00 27.50 28.10 0.0M
2025-05-05 28.15 28.15 27.30 28.00 0.0M
2025-05-02 27.95 28.80 27.50 28.55 0.0M
2025-04-30 27.75 28.00 27.00 28.00 0.0M
2025-04-29 28.05 28.05 26.55 27.80 0.1M
2025-04-28 28.00 28.05 27.25 27.25 0.0M
2025-04-25 28.50 28.70 27.40 28.00 0.0M
2025-04-24 28.55 28.65 27.60 28.50 0.0M
2025-04-23 29.00 30.20 27.60 27.60 0.0M
2025-04-22 26.70 28.45 24.80 28.35 0.1M
2025-04-17 26.55 27.05 26.00 26.00 0.0M
2025-04-16 27.35 27.35 26.50 26.55 0.0M
2025-04-15 27.05 27.35 26.90 26.90 0.0M
2025-04-14 28.00 28.05 26.35 27.00 0.0M
2025-04-11 28.45 29.15 26.60 26.85 0.0M
2025-04-10 31.65 31.70 27.90 28.55 0.0M
2025-04-09 27.70 30.15 26.15 27.20 0.0M
2025-04-08 26.00 29.00 26.00 28.50 0.0M
2025-04-07 26.10 26.80 22.00 25.70 0.1M
2025-04-04 28.45 28.55 27.00 27.00 0.0M
2025-04-03 28.60 28.95 27.65 28.00 0.0M
2025-04-02 28.95 29.50 28.70 28.70 0.1M
2025-04-01 31.15 32.20 28.45 28.50 0.1M
2025-03-31 32.95 32.95 31.15 31.25 0.0M
2025-03-28 33.45 35.70 32.95 33.00 0.0M
2025-03-27 32.95 33.40 31.80 33.35 0.0M
2025-03-26 32.70 33.90 32.00 33.00 0.0M
2025-03-25 34.05 34.05 32.70 33.30 0.0M
2025-03-24 33.60 34.25 33.00 33.10 0.0M
2025-03-21 31.50 34.10 31.00 34.10 0.0M
2025-03-20 32.10 33.20 30.80 31.45 0.0M
2025-03-19 32.60 32.80 31.25 31.90 0.0M
2025-03-18 32.20 32.20 30.75 31.05 0.0M
2025-03-17 31.55 32.25 31.55 32.00 0.0M
2025-03-14 32.00 32.25 31.20 31.90 0.0M
2025-03-13 32.50 32.50 31.50 31.90 0.0M
2025-03-12 32.55 33.70 32.50 32.50 0.0M
2025-03-11 33.65 33.75 32.55 33.30 0.0M
2025-03-10 34.85 37.00 33.00 33.75 0.0M
2025-03-07 31.45 36.20 30.50 34.80 0.0M
2025-03-06 32.35 33.25 30.85 31.40 0.1M
2025-03-05 33.05 35.20 32.25 32.50 0.1M
2025-03-04 34.25 34.25 32.05 33.00 0.1M
2025-03-03 35.40 35.50 33.80 34.25 0.0M
2025-02-28 36.65 36.65 34.95 35.40 0.1M
2025-02-27 35.75 36.75 35.75 36.60 0.0M
2025-02-26 37.50 37.50 35.55 36.40 0.0M
2025-02-25 36.50 37.45 36.05 36.90 0.0M
2025-02-24 37.40 37.40 36.35 36.65 0.0M
2025-02-21 37.10 37.45 36.35 36.45 0.0M
2025-02-20 38.80 38.95 37.00 37.05 0.0M
2025-02-19 39.45 39.55 37.50 38.10 0.0M
2025-02-18 40.90 40.95 39.05 39.05 0.1M
2025-02-17 40.80 41.20 40.20 40.65 0.0M
2025-02-14 41.85 42.65 39.60 40.00 0.1M
2025-02-13 43.20 44.00 41.45 41.80 0.1M
2025-02-12 43.00 43.65 42.30 42.95 0.0M
2025-02-11 42.20 43.10 42.15 43.00 0.0M
2025-02-10 40.00 43.10 39.35 42.15 0.0M
2025-02-07 42.90 43.50 40.60 40.60 0.0M
2025-02-06 40.80 43.70 40.80 42.35 0.0M
2025-02-05 39.10 41.35 39.10 40.75 0.0M
2025-02-04 39.60 40.10 38.50 39.70 0.0M
2025-02-03 38.85 39.40 35.90 38.55 0.0M
2025-01-31 40.95 40.95 37.50 38.40 0.1M
2025-01-30 39.95 40.40 38.65 40.00 0.0M
2025-01-29 38.45 39.55 38.00 39.30 0.0M
2025-01-28 38.00 39.35 37.40 38.85 0.0M
2025-01-27 38.10 38.45 37.05 38.00 0.0M
2025-01-24 38.10 38.95 37.60 38.25 0.0M
2025-01-23 36.45 37.80 36.10 37.05 0.0M
2025-01-22 37.10 37.15 35.50 36.45 0.0M
2025-01-21 36.15 37.20 36.15 36.85 0.0M
2025-01-20 36.30 37.15 35.55 36.20 0.0M
2025-01-17 36.80 37.00 36.00 36.30 0.0M
2025-01-16 36.35 36.80 35.50 36.50 0.0M
2025-01-15 37.70 38.25 36.25 36.90 0.0M
2025-01-14 39.00 39.45 37.80 38.15 0.0M
2025-01-13 37.95 38.90 33.05 38.60 0.1M
2025-01-10 38.80 39.35 37.50 38.65 0.0M
2025-01-09 37.45 41.50 35.90 38.80 0.1M
2025-01-08 34.20 36.00 33.00 36.00 0.0M
2025-01-07 33.85 34.25 33.25 33.85 0.0M
2025-01-03 34.20 35.25 33.55 34.25 0.0M
2025-01-02 34.35 35.05 34.10 34.55 0.0M