Industrivarden AB (INDUc)

INDUc
🏛️ スウェーデン →
372.90
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 329.90 330.80 327.70 328.30 0.1M
2023-12-28 329.70 331.00 328.20 329.90 0.2M
2023-12-27 328.90 330.80 328.50 329.50 0.3M
2023-12-22 326.50 330.40 325.50 328.90 0.2M
2023-12-21 327.10 327.40 324.60 326.50 0.3M
2023-12-20 330.20 331.50 327.20 327.70 0.3M
2023-12-19 330.10 333.00 329.30 329.90 0.3M
2023-12-18 330.00 331.10 326.80 330.10 0.3M
2023-12-15 333.30 335.40 329.20 330.20 0.8M
2023-12-14 330.90 334.00 329.90 332.40 0.4M
2023-12-13 329.00 330.10 327.40 327.80 0.4M
2023-12-12 329.00 329.30 326.60 329.00 0.3M
2023-12-11 323.50 328.70 323.00 328.70 0.3M
2023-12-08 322.00 324.60 320.80 323.40 0.3M
2023-12-07 319.00 322.00 318.90 321.40 0.3M
2023-12-06 317.80 320.80 316.60 320.00 0.3M
2023-12-05 313.50 318.30 312.70 317.20 0.5M
2023-12-04 315.50 316.70 313.20 313.90 0.3M
2023-12-01 316.90 318.10 314.70 315.50 0.3M
2023-11-30 315.00 317.20 313.90 315.80 1.2M
2023-11-29 310.40 315.80 310.20 314.70 0.4M
2023-11-28 312.50 312.70 308.70 310.40 0.2M
2023-11-27 312.30 313.80 310.60 312.70 0.2M
2023-11-24 310.50 312.70 310.30 312.30 0.3M
2023-11-23 311.50 313.70 310.30 310.30 0.3M
2023-11-22 307.70 312.10 307.70 311.00 0.3M
2023-11-21 307.40 309.10 306.80 306.80 0.4M
2023-11-20 304.10 307.90 303.70 307.10 0.4M
2023-11-17 302.80 307.50 302.50 304.00 0.3M
2023-11-16 304.90 306.80 301.60 302.20 0.5M
2023-11-15 300.80 305.50 300.00 304.90 0.4M
2023-11-14 295.00 300.70 292.80 300.70 0.4M
2023-11-13 293.50 295.00 293.00 294.40 0.3M
2023-11-10 293.00 293.00 290.40 292.50 0.6M
2023-11-09 290.90 294.40 290.30 294.40 0.2M
2023-11-08 290.40 291.80 288.60 291.00 0.2M
2023-11-07 292.00 293.70 290.40 291.40 0.3M
2023-11-06 296.90 297.10 289.20 293.20 0.3M
2023-11-03 293.80 296.80 293.30 294.70 0.1M
2023-11-02 289.30 293.60 289.10 293.10 0.3M
2023-11-01 288.30 289.10 285.80 286.80 0.4M
2023-10-31 281.30 287.20 281.30 287.20 0.2M
2023-10-30 281.90 284.70 279.90 280.90 0.3M
2023-10-27 282.80 285.00 280.00 281.30 0.4M
2023-10-26 278.00 283.50 276.30 282.70 0.3M
2023-10-25 280.00 281.70 277.70 279.70 0.2M
2023-10-24 276.70 280.90 275.10 280.10 0.3M
2023-10-23 278.00 278.70 273.70 276.60 0.5M
2023-10-20 282.30 282.30 277.70 277.70 0.6M
2023-10-19 286.70 287.40 284.50 284.60 0.3M
2023-10-18 289.00 292.70 287.10 287.80 0.4M
2023-10-17 291.50 292.30 287.80 289.30 0.2M
2023-10-16 291.40 293.20 288.30 292.10 0.2M
2023-10-13 295.00 296.00 290.40 291.40 0.2M
2023-10-12 293.40 297.40 293.30 295.60 0.3M
2023-10-11 289.50 294.00 289.00 291.60 0.6M
2023-10-10 285.80 290.80 285.80 290.40 0.6M
2023-10-09 286.10 286.50 282.50 283.70 0.5M
2023-10-06 282.50 286.80 281.00 286.10 0.3M
2023-10-05 280.60 284.40 280.60 282.50 0.3M
2023-10-04 282.20 283.20 279.00 280.10 0.5M
2023-10-03 286.80 288.90 284.20 284.20 0.3M
2023-10-02 288.60 290.60 286.70 287.80 0.2M
2023-09-29 289.30 292.20 287.70 288.60 0.2M
2023-09-28 285.50 288.50 285.30 288.50 0.2M
2023-09-27 286.10 288.50 285.10 285.50 0.3M
2023-09-26 291.10 291.10 286.10 286.10 0.2M
2023-09-25 291.90 294.00 289.70 291.60 0.2M
2023-09-22 293.20 294.50 291.60 292.10 0.1M
2023-09-21 295.00 296.50 292.90 293.50 0.2M
2023-09-20 294.10 298.80 293.70 296.70 0.2M
2023-09-19 293.20 296.00 292.80 293.70 0.2M
2023-09-18 295.00 296.10 293.20 293.60 0.2M
2023-09-15 294.40 297.60 294.40 295.00 0.6M
2023-09-14 289.70 293.50 287.80 293.50 0.3M
2023-09-13 288.90 290.30 286.20 289.50 0.3M
2023-09-12 290.50 291.00 287.50 289.40 0.2M
2023-09-11 287.80 291.60 287.40 290.20 0.3M
2023-09-08 292.00 293.20 285.40 287.70 0.5M
2023-09-07 291.20 293.30 290.20 291.30 0.4M
2023-09-06 290.70 293.80 289.90 292.60 0.3M
2023-09-05 286.70 292.60 286.00 291.50 0.6M
2023-09-04 286.20 288.40 286.20 287.00 0.2M
2023-09-01 285.20 288.20 282.70 285.50 0.3M
2023-08-31 285.90 287.50 285.20 285.20 0.6M
2023-08-30 285.30 286.90 282.70 285.90 0.4M
2023-08-29 283.90 285.70 282.60 285.00 0.2M
2023-08-28 282.00 284.00 281.70 283.50 0.2M
2023-08-25 280.50 282.90 278.60 280.80 0.2M
2023-08-24 284.10 284.80 280.80 281.20 0.2M
2023-08-23 281.10 282.90 280.40 282.30 0.2M
2023-08-22 279.20 283.00 279.20 280.70 0.2M
2023-08-21 279.00 281.90 278.40 278.60 0.2M
2023-08-18 280.40 280.40 277.30 279.60 0.3M
2023-08-17 283.40 283.60 280.00 281.20 0.3M
2023-08-16 282.40 284.20 281.20 283.70 0.4M
2023-08-15 287.70 287.80 282.50 282.70 0.2M
2023-08-14 287.50 289.30 286.60 287.20 0.3M
2023-08-11 290.10 292.00 287.80 288.00 0.2M
2023-08-10 291.00 293.10 290.70 291.40 0.2M
2023-08-09 290.60 292.70 290.30 290.60 0.2M
2023-08-08 290.40 294.00 288.90 289.40 0.3M
2023-08-07 290.20 292.20 289.20 292.20 0.2M
2023-08-04 289.00 290.90 287.40 290.90 0.2M
2023-08-03 290.70 291.30 287.60 288.30 0.3M
2023-08-02 296.50 296.50 291.70 291.70 0.4M
2023-08-01 297.50 298.70 296.70 297.10 0.2M
2023-07-31 300.30 300.30 297.50 298.10 0.3M
2023-07-28 300.50 301.00 297.80 300.60 0.3M
2023-07-27 297.50 301.50 297.50 301.10 0.5M
2023-07-26 297.00 298.10 294.20 297.00 0.4M
2023-07-25 293.80 297.50 292.20 297.50 0.3M
2023-07-24 288.20 295.60 287.90 293.20 0.4M
2023-07-21 287.40 289.40 285.60 289.40 0.2M
2023-07-20 287.40 288.50 286.40 287.70 0.2M
2023-07-19 290.90 291.80 288.80 289.00 0.2M
2023-07-18 289.00 290.50 287.10 290.10 0.3M
2023-07-17 290.20 290.20 287.30 288.40 0.1M
2023-07-14 292.30 292.50 289.00 291.60 0.2M
2023-07-13 291.30 293.40 289.30 292.30 0.2M
2023-07-12 288.00 291.00 285.90 290.30 0.2M
2023-07-11 288.80 288.80 284.70 286.50 0.2M
2023-07-10 289.40 289.60 287.10 287.10 0.3M
2023-07-07 287.90 290.80 286.60 289.80 0.2M
2023-07-06 290.00 292.80 286.60 287.50 0.4M
2023-07-05 296.00 296.50 290.10 291.40 0.4M
2023-07-04 296.00 298.50 295.70 296.90 0.2M
2023-07-03 297.60 298.30 295.60 296.00 0.2M
2023-06-30 293.90 298.30 293.90 297.20 0.4M
2023-06-29 292.50 296.50 292.00 293.00 0.4M
2023-06-28 288.60 292.50 288.60 292.40 0.2M
2023-06-27 286.10 288.10 284.40 288.10 0.2M
2023-06-26 287.80 287.90 281.90 286.10 0.3M
2023-06-22 287.40 288.70 285.80 287.70 0.3M
2023-06-21 292.70 292.70 288.40 289.00 0.3M
2023-06-20 291.80 293.10 290.20 292.80 0.3M
2023-06-19 297.40 297.40 292.30 292.60 0.4M
2023-06-16 293.80 299.30 293.80 298.60 1.2M
2023-06-15 290.30 295.60 289.50 293.70 0.6M
2023-06-14 290.00 293.40 287.40 290.50 0.6M
2023-06-13 290.00 292.40 288.60 290.00 0.3M
2023-06-12 294.00 295.10 288.50 289.40 0.3M
2023-06-09 295.60 295.60 291.70 292.80 0.4M
2023-06-08 294.50 296.50 293.30 295.50 0.2M
2023-06-07 295.20 297.30 294.70 296.00 0.4M
2023-06-05 294.40 298.00 294.20 295.20 0.3M
2023-06-02 290.60 295.30 290.50 294.40 0.5M
2023-06-01 291.50 292.70 288.10 289.50 0.6M
2023-05-31 288.00 294.20 286.10 290.10 2.4M
2023-05-30 290.30 293.40 289.30 289.50 0.4M
2023-05-29 290.00 291.40 289.00 290.10 0.2M
2023-05-26 284.50 290.10 283.80 289.50 0.4M
2023-05-25 287.40 287.50 283.20 283.20 0.4M
2023-05-24 290.00 290.10 285.60 286.40 0.5M
2023-05-23 295.80 296.00 291.60 292.30 0.5M
2023-05-22 296.30 296.90 294.00 295.60 0.4M
2023-05-19 293.40 297.50 293.30 296.30 0.4M
2023-05-17 290.50 291.00 288.90 289.20 0.2M
2023-05-16 293.00 294.40 291.00 291.60 0.4M
2023-05-15 290.10 293.10 289.80 293.00 0.5M
2023-05-12 289.50 290.30 286.90 289.20 0.5M
2023-05-11 286.60 289.30 284.60 287.70 0.4M
2023-05-10 286.70 289.50 283.60 285.80 0.5M
2023-05-09 292.40 292.40 285.00 286.00 1.0M
2023-05-08 290.60 292.40 289.00 292.40 0.5M
2023-05-05 288.40 290.20 286.20 289.80 0.3M
2023-05-04 288.50 288.50 285.00 287.30 0.4M
2023-05-03 289.00 289.20 286.50 288.30 0.3M
2023-05-02 293.00 293.20 287.80 288.20 0.4M
2023-04-28 289.40 292.30 288.20 292.30 0.6M
2023-04-27 288.40 288.90 286.00 288.00 0.4M
2023-04-26 290.30 290.30 286.00 288.40 0.6M
2023-04-25 292.80 293.00 289.90 290.90 0.4M
2023-04-24 289.60 294.50 289.20 292.80 0.3M
2023-04-21 290.40 291.20 288.40 289.50 0.4M
2023-04-20 292.10 292.30 289.90 290.10 0.6M
2023-04-19 291.90 293.50 290.80 292.10 0.3M
2023-04-18 293.20 294.80 290.70 291.90 0.7M
2023-04-17 303.70 304.70 299.20 300.00 0.7M
2023-04-14 303.30 305.70 302.10 303.00 0.6M
2023-04-13 299.60 302.70 298.50 302.70 0.7M
2023-04-12 299.20 303.60 298.60 299.00 0.8M
2023-04-11 292.00 296.90 292.00 296.90 0.6M
2023-04-06 285.50 289.40 284.30 289.20 0.5M
2023-04-05 283.60 283.70 280.00 282.00 0.5M
2023-04-04 280.20 284.70 279.90 283.60 0.5M
2023-04-03 279.90 279.90 277.50 279.10 0.4M
2023-03-31 278.40 280.10 276.40 279.20 0.6M
2023-03-30 273.20 278.40 273.20 278.40 0.7M
2023-03-29 269.00 271.50 268.10 271.50 0.4M
2023-03-28 269.00 269.50 265.90 267.40 0.5M
2023-03-27 268.10 270.50 266.80 267.40 0.4M
2023-03-24 266.80 267.20 261.30 265.50 0.7M
2023-03-23 266.60 267.40 263.30 267.20 0.3M
2023-03-22 268.50 269.30 266.90 267.90 0.3M
2023-03-21 266.60 269.30 265.50 268.40 0.4M
2023-03-20 256.00 265.60 253.40 263.60 0.6M
2023-03-17 269.00 269.00 258.90 260.30 1.0M
2023-03-16 267.10 268.70 260.10 266.60 0.6M
2023-03-15 273.20 273.20 263.00 263.00 0.5M
2023-03-14 268.30 275.30 266.00 273.20 0.4M
2023-03-13 277.00 277.30 265.50 268.90 0.7M
2023-03-10 278.00 278.60 274.30 275.60 0.4M
2023-03-09 282.80 284.00 280.70 282.20 0.4M
2023-03-08 285.00 285.70 282.60 282.80 0.4M
2023-03-07 291.00 291.60 285.60 285.90 0.4M
2023-03-06 290.00 291.40 289.60 290.50 0.3M
2023-03-03 285.60 289.70 285.30 289.30 1.3M
2023-03-02 285.80 286.90 283.70 284.80 0.4M
2023-03-01 288.00 290.60 286.70 287.40 0.4M
2023-02-28 285.70 288.90 284.60 287.60 0.7M
2023-02-27 283.50 287.00 283.50 286.90 0.4M
2023-02-24 285.00 287.60 281.90 283.50 0.3M
2023-02-23 282.80 285.90 282.80 284.30 0.2M
2023-02-22 282.00 283.00 279.00 283.00 0.3M
2023-02-21 286.00 287.90 282.00 282.00 0.3M
2023-02-20 288.30 289.20 286.00 286.50 0.4M
2023-02-17 286.70 288.10 285.10 287.30 0.5M
2023-02-16 289.00 290.10 286.10 288.70 0.4M
2023-02-15 285.00 288.20 282.50 288.00 0.5M
2023-02-14 285.30 288.40 284.30 285.90 0.5M
2023-02-13 280.40 284.80 280.00 284.50 0.4M
2023-02-10 283.00 283.80 276.00 279.50 0.5M
2023-02-09 287.40 289.00 283.00 283.80 0.6M
2023-02-08 288.80 288.80 284.90 285.80 0.9M
2023-02-07 284.50 286.20 282.10 286.20 0.5M
2023-02-06 286.70 286.80 281.40 283.60 0.6M
2023-02-03 289.60 289.80 283.10 287.80 0.5M
2023-02-02 280.90 290.40 280.90 290.10 1.0M
2023-02-01 274.50 279.90 274.20 279.40 0.5M
2023-01-31 276.00 276.60 272.90 274.50 1.2M
2023-01-30 277.00 277.20 274.70 276.10 0.5M
2023-01-27 277.80 278.30 276.30 278.00 0.6M
2023-01-26 277.50 277.80 275.20 277.40 0.4M
2023-01-25 274.10 276.80 273.10 276.60 0.5M
2023-01-24 275.70 275.90 272.80 274.10 0.3M
2023-01-23 272.30 275.30 272.30 275.10 0.3M
2023-01-20 270.20 273.50 270.00 271.60 0.2M
2023-01-19 272.90 273.00 267.80 268.70 0.4M
2023-01-18 272.50 276.70 272.40 274.30 0.3M
2023-01-17 275.70 276.20 272.10 272.30 0.3M
2023-01-16 274.40 275.70 271.70 275.70 0.2M
2023-01-13 275.70 276.00 271.70 273.00 0.3M
2023-01-12 269.80 276.00 269.00 275.60 0.6M
2023-01-11 266.10 270.80 265.70 269.50 0.4M
2023-01-10 268.10 268.10 263.90 266.00 0.5M
2023-01-09 264.90 269.20 264.40 268.70 0.7M
2023-01-05 261.20 263.60 261.10 263.20 0.2M
2023-01-04 261.00 262.20 259.40 261.90 0.4M
2023-01-03 259.30 263.40 257.40 260.60 0.5M
2023-01-02 255.20 257.30 253.70 257.30 0.3M