Inission AB (INISSb)

INISSb
🏛️ スウェーデン →
40.90
最終更新: 2025-09-29
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 50.00 51.50 49.20 49.20 0.0M
2023-12-28 51.00 52.00 49.40 49.80 0.0M
2023-12-27 49.40 52.00 49.40 50.00 0.0M
2023-12-22 48.60 49.40 48.60 49.40 0.0M
2023-12-21 48.00 49.00 48.00 48.20 0.0M
2023-12-20 48.60 49.20 48.00 48.00 0.0M
2023-12-19 48.60 49.20 48.40 48.60 0.0M
2023-12-18 48.60 49.20 47.80 48.60 0.0M
2023-12-15 48.60 48.60 47.80 48.60 0.0M
2023-12-14 47.60 48.40 46.80 47.80 0.0M
2023-12-13 48.60 49.00 46.80 46.80 0.0M
2023-12-12 49.60 49.60 47.40 48.40 0.0M
2023-12-11 50.50 51.00 49.80 49.80 0.0M
2023-12-08 50.50 51.50 50.00 51.00 0.0M
2023-12-07 52.00 52.50 50.50 50.50 0.0M
2023-12-06 50.50 52.50 50.50 52.00 0.0M
2023-12-05 50.00 51.50 50.00 50.50 0.0M
2023-12-04 52.50 52.50 49.80 50.00 0.0M
2023-12-01 52.00 52.50 51.75 52.50 0.1M
2023-11-30 52.50 52.50 51.00 52.00 0.0M
2023-11-29 51.00 53.00 51.00 52.50 0.0M
2023-11-28 52.50 53.00 50.50 51.50 0.0M
2023-11-27 52.00 55.00 51.00 52.50 0.0M
2023-11-24 50.50 53.50 49.80 52.00 0.0M
2023-11-23 47.60 50.50 47.60 50.50 0.0M
2023-11-22 48.60 49.40 48.00 48.00 0.0M
2023-11-21 48.80 49.20 48.00 48.20 0.0M
2023-11-20 50.50 51.00 48.00 48.00 0.0M
2023-11-17 49.00 50.50 48.40 50.50 0.0M
2023-11-16 49.00 49.20 47.80 48.80 0.0M
2023-11-15 49.60 50.00 47.60 49.00 0.0M
2023-11-14 48.40 50.00 48.40 49.60 0.0M
2023-11-13 50.50 50.50 48.60 48.60 0.0M
2023-11-10 51.50 51.50 49.00 50.50 0.0M
2023-11-09 54.00 57.00 51.50 51.50 0.0M
2023-11-08 51.50 51.50 50.00 51.00 0.0M
2023-11-07 51.50 53.50 50.50 50.50 0.0M
2023-11-06 52.00 53.50 51.50 52.00 0.0M
2023-11-03 50.00 52.00 49.60 52.00 0.0M
2023-11-02 46.20 53.00 46.20 50.00 0.0M
2023-11-01 44.60 49.00 44.60 46.00 0.0M
2023-10-31 44.00 44.60 43.40 44.00 0.0M
2023-10-30 42.00 44.80 42.00 43.60 0.0M
2023-10-27 42.80 43.20 42.00 42.00 0.0M
2023-10-26 43.00 44.20 42.40 42.80 0.0M
2023-10-25 43.00 44.00 42.40 42.40 0.0M
2023-10-24 41.80 42.60 41.20 42.60 0.0M
2023-10-23 43.80 43.80 41.00 42.00 0.0M
2023-10-20 45.60 45.60 43.60 43.80 0.0M
2023-10-19 45.80 46.20 45.20 45.60 0.0M
2023-10-18 47.20 47.40 46.00 46.00 0.0M
2023-10-17 46.80 49.00 46.80 47.20 0.0M
2023-10-16 48.80 48.80 46.60 46.80 0.0M
2023-10-13 47.80 49.20 47.60 47.80 0.0M
2023-10-12 49.20 49.40 47.80 47.80 0.0M
2023-10-11 48.80 49.80 48.80 49.20 0.0M
2023-10-10 49.00 49.40 48.20 48.80 0.0M
2023-10-09 49.40 49.40 47.20 48.80 0.0M
2023-10-06 52.50 53.00 48.20 49.40 0.1M
2023-10-05 52.00 54.00 51.00 52.50 0.0M
2023-10-04 53.50 54.00 51.00 51.50 0.0M
2023-10-03 54.00 55.50 52.00 53.50 0.0M
2023-10-02 55.00 55.50 53.50 54.00 0.0M
2023-09-29 54.50 55.00 54.00 55.00 0.0M
2023-09-28 56.00 56.00 53.50 54.50 0.0M
2023-09-27 56.50 56.50 55.50 55.50 0.0M
2023-09-26 58.00 58.00 56.50 57.00 0.0M
2023-09-25 56.50 58.00 56.50 58.00 0.0M
2023-09-22 58.00 58.00 56.00 57.00 0.0M
2023-09-21 58.00 58.50 57.00 58.00 0.0M
2023-09-20 59.00 59.50 58.00 58.50 0.0M
2023-09-19 59.00 59.00 57.50 59.00 0.0M
2023-09-18 57.50 59.00 57.00 59.00 0.0M
2023-09-15 57.50 59.00 57.00 59.00 0.0M
2023-09-14 57.50 58.00 57.00 58.00 0.0M
2023-09-13 58.00 58.50 57.50 58.00 0.0M
2023-09-12 58.50 58.50 57.50 58.00 0.0M
2023-09-11 57.50 58.50 57.50 58.50 0.0M
2023-09-08 58.50 59.50 56.00 57.50 0.0M
2023-09-07 60.00 60.00 58.50 59.50 0.0M
2023-09-06 61.00 61.00 58.50 59.50 0.0M
2023-09-05 61.00 61.00 60.00 61.00 0.0M
2023-09-04 59.00 61.00 58.50 60.00 0.0M
2023-09-01 57.50 59.50 57.50 59.50 0.0M
2023-08-31 57.00 58.00 57.00 58.00 0.0M
2023-08-30 57.50 58.00 57.00 58.00 0.0M
2023-08-29 58.00 58.00 57.00 58.00 0.0M
2023-08-28 56.00 58.00 55.50 58.00 0.0M
2023-08-25 56.50 56.50 54.00 56.00 0.0M
2023-08-24 59.00 60.00 54.50 56.50 0.0M
2023-08-23 59.50 60.50 58.50 59.50 0.0M
2023-08-22 58.50 60.00 58.50 59.50 0.0M
2023-08-21 62.00 64.00 58.00 58.50 0.0M
2023-08-18 62.00 62.00 58.50 62.00 0.0M
2023-08-17 63.00 68.00 56.50 62.00 0.1M
2023-08-16 59.50 60.50 59.00 59.50 0.0M
2023-08-15 61.00 61.00 58.00 60.50 0.0M
2023-08-14 61.00 62.50 60.50 60.50 0.0M
2023-08-11 60.50 61.50 60.00 61.50 0.0M
2023-08-10 61.00 63.50 60.00 61.00 0.0M
2023-08-09 60.50 63.00 59.50 63.00 0.0M
2023-08-08 62.00 63.50 59.50 60.50 0.0M
2023-08-07 61.00 63.50 60.00 62.50 0.0M
2023-08-04 59.50 61.50 59.50 61.50 0.0M
2023-08-03 59.00 60.50 57.50 59.50 0.0M
2023-08-02 59.50 63.50 58.00 59.00 0.0M
2023-08-01 62.00 63.50 58.00 60.00 0.0M
2023-07-31 63.00 63.50 61.50 62.00 0.0M
2023-07-28 64.50 64.50 60.50 63.00 0.0M
2023-07-27 67.50 69.00 65.00 65.00 0.0M
2023-07-26 65.00 66.00 64.50 65.50 0.0M
2023-07-25 65.00 67.00 64.00 64.50 0.0M
2023-07-24 64.00 66.50 62.00 65.00 0.0M
2023-07-21 64.50 64.50 62.50 64.00 0.0M
2023-07-20 63.00 65.00 61.00 64.50 0.0M
2023-07-19 60.00 66.00 58.50 63.00 0.0M
2023-07-18 60.00 61.00 59.50 60.00 0.0M
2023-07-17 59.00 61.50 58.50 60.00 0.0M
2023-07-14 58.00 60.00 56.50 59.00 0.0M
2023-07-13 59.50 59.50 56.00 58.00 0.0M
2023-07-12 60.00 60.00 58.00 59.50 0.0M
2023-07-11 60.00 60.50 59.00 60.00 0.0M
2023-07-10 61.50 61.50 59.00 59.00 0.0M
2023-07-07 61.50 62.50 60.50 62.50 0.0M
2023-07-06 62.50 63.00 60.50 61.50 0.0M
2023-07-05 63.00 63.00 61.50 62.00 0.0M
2023-07-04 63.00 63.00 58.00 63.00 0.0M
2023-07-03 63.00 64.50 61.50 63.00 0.0M
2023-06-30 60.50 64.50 60.00 63.00 0.0M
2023-06-29 59.00 60.50 58.00 60.50 0.0M
2023-06-28 59.00 60.00 58.50 59.00 0.0M
2023-06-27 59.00 60.50 58.00 58.50 0.0M
2023-06-26 58.50 59.50 57.50 58.00 0.0M
2023-06-22 55.50 60.00 55.50 59.50 0.0M
2023-06-21 57.50 58.50 55.00 55.50 0.0M
2023-06-20 58.50 58.50 57.00 57.50 0.0M
2023-06-19 60.00 60.00 57.50 58.50 0.0M
2023-06-16 58.50 60.50 58.00 60.00 0.0M
2023-06-15 59.50 64.00 59.50 62.50 0.0M
2023-06-14 61.00 62.00 59.50 60.50 0.0M
2023-06-13 62.00 62.00 60.50 61.50 0.0M
2023-06-12 63.50 64.50 59.50 61.50 0.0M
2023-06-09 62.50 64.50 61.50 64.50 0.0M
2023-06-08 61.00 63.00 59.50 62.50 0.0M
2023-06-07 54.50 60.50 53.50 60.50 0.1M
2023-06-05 55.00 57.50 54.50 55.00 0.1M
2023-06-02 57.00 57.00 54.00 55.00 0.0M
2023-06-01 57.00 57.00 55.00 56.00 0.0M
2023-05-31 56.00 57.50 54.50 56.00 0.0M
2023-05-30 57.50 57.50 55.00 56.00 0.0M
2023-05-29 57.50 58.00 56.50 58.00 0.0M
2023-05-26 58.50 58.50 57.00 58.00 0.0M
2023-05-25 58.00 58.50 58.00 58.50 0.0M
2023-05-24 60.50 61.00 56.00 58.00 0.0M
2023-05-23 61.00 61.00 60.00 60.50 0.0M
2023-05-22 63.50 63.50 59.50 61.00 0.0M
2023-05-19 63.50 65.50 62.00 63.50 0.0M
2023-05-17 64.00 65.50 63.00 65.50 0.0M
2023-05-16 64.00 64.00 63.00 63.50 0.0M
2023-05-15 65.50 67.00 64.00 65.00 0.0M
2023-05-12 66.50 66.50 63.50 65.50 0.0M
2023-05-11 64.00 66.00 64.00 66.00 0.0M
2023-05-10 66.00 66.00 63.50 64.00 0.0M
2023-05-09 65.00 69.00 64.00 66.50 0.0M
2023-05-08 65.00 70.00 63.50 65.00 0.0M
2023-05-05 67.00 67.50 63.00 65.00 0.0M
2023-05-04 59.00 67.00 59.00 67.00 0.0M
2023-05-03 53.00 56.00 53.00 56.00 0.0M
2023-05-02 54.00 54.00 52.00 53.00 0.0M
2023-04-28 49.60 54.00 49.20 53.00 0.0M
2023-04-27 49.60 49.60 49.00 49.60 0.0M
2023-04-26 47.40 50.50 47.40 50.00 0.0M
2023-04-25 49.00 50.50 47.40 48.00 0.0M
2023-04-24 48.40 50.50 48.40 49.00 0.0M
2023-04-21 48.20 49.20 47.00 48.40 0.0M
2023-04-20 47.00 48.60 47.00 47.00 0.0M
2023-04-19 48.40 48.40 46.60 48.40 0.0M
2023-04-18 50.50 50.50 48.60 48.60 0.0M
2023-04-17 51.50 51.50 51.00 51.00 0.0M
2023-04-14 47.40 51.50 47.40 51.50 0.0M
2023-04-13 49.00 49.80 47.00 47.80 0.0M
2023-04-12 45.80 49.80 45.80 49.00 0.0M
2023-04-11 46.60 46.60 43.80 45.60 0.0M
2023-04-06 46.20 47.00 46.20 46.80 0.0M
2023-04-05 46.40 46.80 46.00 46.80 0.0M
2023-04-04 48.40 48.40 46.00 46.40 0.0M
2023-04-03 47.80 49.00 47.80 48.40 0.0M
2023-03-31 48.90 48.90 47.00 47.80 0.0M
2023-03-30 48.00 49.00 46.60 48.90 0.0M
2023-03-29 49.20 50.00 45.90 48.00 0.0M
2023-03-28 50.20 50.20 49.80 50.00 0.0M
2023-03-27 49.90 50.20 47.80 49.80 0.0M
2023-03-24 51.60 51.60 49.90 50.20 0.0M
2023-03-23 51.00 52.60 49.70 51.60 0.0M
2023-03-22 49.00 51.80 49.00 51.00 0.0M
2023-03-21 50.40 50.40 49.10 50.00 0.0M
2023-03-20 50.00 50.20 46.70 50.20 0.0M
2023-03-17 48.80 50.60 47.90 49.90 0.0M
2023-03-16 49.70 49.70 47.00 48.80 0.0M
2023-03-15 50.80 50.80 47.00 48.00 0.0M
2023-03-14 50.00 51.20 49.00 51.00 0.0M
2023-03-13 51.60 51.60 47.00 50.40 0.0M
2023-03-10 52.00 53.80 51.40 51.60 0.0M
2023-03-09 53.80 53.80 51.60 51.60 0.0M
2023-03-08 53.00 54.80 52.20 53.80 0.0M
2023-03-07 54.40 54.40 52.40 52.40 0.0M
2023-03-06 55.80 55.80 53.40 54.40 0.0M
2023-03-03 58.00 58.00 54.00 55.00 0.0M
2023-03-02 59.80 59.80 56.20 58.00 0.0M
2023-03-01 64.00 64.80 58.00 59.60 0.0M
2023-02-28 57.00 59.40 57.00 58.00 0.0M
2023-02-27 56.60 58.00 55.00 57.00 0.0M
2023-02-24 56.00 58.00 55.00 55.40 0.0M
2023-02-23 54.80 56.00 53.40 56.00 0.0M
2023-02-22 59.40 60.00 53.60 55.00 0.0M
2023-02-21 62.00 63.00 59.40 59.40 0.0M
2023-02-20 58.80 61.00 57.60 61.00 0.0M
2023-02-17 56.80 58.40 53.40 56.20 0.0M
2023-02-16 49.40 59.00 49.30 57.00 0.0M
2023-02-15 49.70 49.80 48.40 49.50 0.0M
2023-02-14 49.80 49.80 47.00 49.70 0.0M
2023-02-13 49.00 49.80 48.60 49.70 0.0M
2023-02-10 49.10 49.10 46.90 49.10 0.0M
2023-02-09 50.00 50.00 47.50 49.10 0.0M
2023-02-08 49.20 49.50 47.00 49.10 0.0M
2023-02-07 47.90 49.10 47.50 48.00 0.0M
2023-02-06 45.00 47.90 44.40 47.90 0.0M
2023-02-03 43.90 45.50 43.60 45.00 0.2M
2023-02-02 47.60 47.60 43.50 45.10 0.0M
2023-02-01 44.40 46.00 43.60 45.80 0.0M
2023-01-31 46.60 47.80 43.00 44.40 0.0M
2023-01-30 45.90 47.50 43.10 46.60 0.0M
2023-01-27 50.00 50.00 45.00 45.90 0.0M
2023-01-26 49.90 49.90 46.20 47.50 0.0M
2023-01-25 51.00 51.20 48.00 50.40 0.0M
2023-01-24 51.60 51.80 49.70 51.00 0.0M
2023-01-23 53.00 54.80 50.40 51.60 0.0M
2023-01-20 44.50 50.20 44.50 49.10 0.0M
2023-01-19 37.00 48.20 37.00 44.50 0.1M
2023-01-18 37.40 37.40 35.30 35.70 0.0M
2023-01-17 38.40 38.40 36.00 36.20 0.0M
2023-01-16 38.80 38.80 37.50 38.50 0.0M
2023-01-13 37.50 38.90 36.90 38.90 0.0M
2023-01-12 37.10 37.50 35.40 37.50 0.0M
2023-01-11 37.00 37.00 35.20 37.00 0.0M
2023-01-10 34.80 37.00 34.20 37.00 0.0M
2023-01-09 32.20 34.90 32.20 34.90 0.0M
2023-01-05 33.80 33.80 32.00 32.00 0.0M
2023-01-04 33.00 33.40 32.10 33.40 0.0M
2023-01-03 33.80 35.00 33.40 35.00 0.0M
2023-01-02 31.00 32.80 31.00 32.50 0.0M