Integrum AB (INTEGb)

INTEGb
🏛️ スウェーデン →
13.42
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
2022-12-30 33.00 34.95 32.85 34.50 0.0M
2022-12-29 36.00 36.95 33.70 33.80 0.0M
2022-12-28 36.00 36.95 34.90 36.00 0.0M
2022-12-27 35.25 38.30 34.05 36.00 0.0M
2022-12-23 35.95 37.70 33.00 35.45 0.0M
2022-12-22 34.00 36.75 34.00 35.30 0.0M
2022-12-21 34.40 34.50 31.90 33.95 0.0M
2022-12-20 31.35 32.85 30.50 31.90 0.0M
2022-12-19 33.00 37.95 32.50 32.50 0.0M
2022-12-16 34.50 34.50 32.10 33.00 0.0M
2022-12-15 34.10 36.30 33.00 34.50 0.0M
2022-12-14 36.65 36.65 34.60 35.15 0.0M
2022-12-13 37.35 37.35 35.20 35.20 0.0M
2022-12-12 34.50 38.00 34.50 36.50 0.0M
2022-12-09 37.55 37.65 35.50 36.95 0.0M
2022-12-08 38.00 38.75 36.30 37.00 0.0M
2022-12-07 38.90 38.90 36.60 37.60 0.0M
2022-12-06 38.45 38.90 36.15 38.85 0.0M
2022-12-05 37.00 38.65 36.95 38.35 0.0M
2022-12-02 35.95 37.00 33.00 37.00 0.0M
2022-12-01 37.00 39.90 34.15 35.95 0.1M
2022-11-30 32.95 34.85 31.00 33.90 0.0M
2022-11-29 30.80 32.00 30.20 31.45 0.0M
2022-11-28 31.00 32.05 30.00 32.00 0.0M
2022-11-25 35.00 35.00 30.00 31.35 0.0M
2022-11-24 32.30 35.85 29.65 32.30 0.0M
2022-11-23 32.90 32.95 30.55 32.30 0.0M
2022-11-22 31.80 32.00 30.50 31.95 0.0M
2022-11-21 34.50 34.50 31.55 31.90 0.0M
2022-11-18 33.60 33.60 31.70 33.10 0.0M
2022-11-17 33.95 33.95 31.75 33.60 0.0M
2022-11-16 33.00 35.25 31.25 32.70 0.0M
2022-11-15 31.85 32.80 30.90 32.20 0.0M
2022-11-14 32.00 33.00 30.40 31.80 0.0M
2022-11-11 30.45 32.30 29.70 31.65 0.0M
2022-11-10 29.15 30.65 28.75 29.50 0.0M
2022-11-09 31.00 31.00 28.70 29.15 0.0M
2022-11-08 30.35 30.50 28.80 29.10 0.0M
2022-11-07 31.45 31.45 29.20 30.65 0.0M
2022-11-04 30.65 32.00 30.25 31.45 0.0M
2022-11-03 32.35 32.35 28.00 30.65 0.1M
2022-11-02 29.35 35.75 29.35 32.40 0.1M
2022-11-01 27.65 31.35 27.65 29.35 0.0M
2022-10-31 25.85 29.00 25.20 27.65 0.0M
2022-10-28 26.90 26.90 25.00 25.85 0.0M
2022-10-27 24.95 26.80 24.95 25.70 0.0M
2022-10-26 24.50 26.00 22.50 24.90 0.1M
2022-10-25 25.15 25.65 22.70 24.55 0.2M
2022-10-24 27.15 28.00 25.85 27.00 0.0M
2022-10-21 26.65 27.15 25.30 27.15 0.0M
2022-10-20 25.00 27.05 24.90 27.00 0.0M
2022-10-19 26.55 26.90 25.05 26.45 0.0M
2022-10-18 27.90 27.95 25.95 26.55 0.0M
2022-10-17 26.95 27.90 26.55 27.90 0.0M
2022-10-14 27.00 27.30 26.30 27.10 0.0M
2022-10-13 26.40 26.40 25.00 25.75 0.0M
2022-10-12 27.50 29.75 26.15 26.40 0.0M
2022-10-11 24.00 29.80 24.00 27.50 0.1M
2022-10-10 25.55 25.60 23.75 24.35 0.0M
2022-10-07 25.00 25.35 24.45 24.70 0.0M
2022-10-06 24.25 25.85 24.25 25.00 0.0M
2022-10-05 27.90 27.90 23.25 24.20 0.1M
2022-10-04 27.00 27.90 24.60 27.90 0.0M
2022-10-03 30.00 30.00 24.50 24.55 0.1M
2022-09-30 29.60 29.60 28.00 28.00 0.0M
2022-09-29 27.10 30.00 26.20 30.00 0.0M
2022-09-28 26.30 27.10 25.40 27.10 0.1M
2022-09-27 27.90 27.90 25.80 25.80 0.0M
2022-09-26 24.80 28.20 24.50 27.65 0.1M
2022-09-23 29.65 31.85 25.45 27.65 0.2M
2022-09-22 32.45 32.45 28.30 30.40 0.2M
2022-09-21 32.00 36.65 32.00 32.60 0.0M
2022-09-20 35.40 35.40 33.00 33.75 0.0M
2022-09-19 36.70 37.35 34.35 35.40 0.0M
2022-09-16 37.60 37.65 36.10 36.70 0.0M
2022-09-15 38.35 38.35 37.15 37.65 0.0M
2022-09-14 37.50 38.45 36.50 38.45 0.0M
2022-09-13 40.20 40.65 37.70 38.50 0.0M
2022-09-12 38.40 41.35 38.40 40.00 0.0M
2022-09-09 37.80 39.15 37.65 38.40 0.0M
2022-09-08 37.35 37.75 36.95 37.75 0.0M
2022-09-07 37.00 37.95 36.90 37.35 0.0M
2022-09-06 38.95 39.10 37.00 37.00 0.0M
2022-09-05 39.85 39.85 37.75 39.55 0.0M
2022-09-02 41.95 41.95 39.85 39.85 0.0M
2022-09-01 40.05 40.95 38.15 40.00 0.0M
2022-08-31 45.90 45.90 39.00 40.05 0.1M
2022-08-30 46.50 46.50 44.35 46.35 0.0M
2022-08-29 44.00 45.55 43.25 43.80 0.0M
2022-08-26 47.80 48.85 45.70 46.50 0.0M
2022-08-25 51.50 51.90 47.00 47.80 0.0M
2022-08-24 48.20 50.40 47.00 50.20 0.0M
2022-08-23 51.40 51.40 47.60 48.20 0.0M
2022-08-22 50.00 50.80 49.20 50.20 0.0M
2022-08-19 51.30 52.80 50.00 51.10 0.0M
2022-08-18 52.00 52.50 50.70 52.00 0.0M
2022-08-17 50.90 54.00 48.80 54.00 0.0M
2022-08-16 52.00 52.00 50.10 50.80 0.0M
2022-08-15 52.10 52.70 50.90 52.00 0.0M
2022-08-12 52.80 52.90 50.80 52.70 0.0M
2022-08-11 50.90 52.90 50.50 52.90 0.0M
2022-08-10 49.80 54.20 48.75 52.50 0.0M
2022-08-09 52.30 52.90 49.50 51.30 0.0M
2022-08-08 54.00 54.30 52.10 52.30 0.0M
2022-08-05 54.40 54.40 52.10 53.20 0.0M
2022-08-04 54.30 54.30 52.10 54.30 0.0M
2022-08-03 52.80 54.30 52.00 54.30 0.0M
2022-08-02 53.90 54.00 52.40 52.40 0.0M
2022-08-01 53.00 54.60 53.00 53.90 0.0M
2022-07-29 51.40 54.00 51.40 53.00 0.0M
2022-07-28 51.90 51.90 50.50 51.20 0.0M
2022-07-27 52.40 53.00 49.90 50.70 0.0M
2022-07-26 52.20 52.40 51.70 51.90 0.0M
2022-07-25 50.70 53.80 50.70 52.20 0.0M
2022-07-22 47.95 53.10 47.95 50.80 0.0M
2022-07-21 46.50 48.25 46.50 47.55 0.0M
2022-07-20 46.50 48.45 44.70 47.05 0.0M
2022-07-19 46.35 46.40 45.05 46.40 0.0M
2022-07-18 47.15 47.15 45.15 46.60 0.0M
2022-07-15 47.80 50.40 45.85 47.15 0.0M
2022-07-14 49.05 49.05 46.80 47.45 0.0M
2022-07-13 49.20 49.70 46.65 49.10 0.0M
2022-07-12 50.70 50.70 48.85 49.95 0.0M
2022-07-11 52.80 53.00 49.00 50.70 0.0M
2022-07-08 48.80 49.50 46.55 49.00 0.0M
2022-07-07 46.05 48.80 45.45 48.80 0.0M
2022-07-06 47.40 49.90 45.50 46.05 0.0M
2022-07-05 50.00 50.90 47.40 48.60 0.0M
2022-07-04 50.20 52.90 48.30 50.00 0.0M
2022-07-01 50.00 51.80 46.80 50.20 0.0M
2022-06-30 46.90 52.40 46.05 50.00 0.0M
2022-06-29 44.60 46.90 43.40 46.90 0.2M
2022-06-28 44.40 45.00 42.90 44.60 0.0M
2022-06-27 45.55 46.45 43.70 44.40 0.1M
2022-06-23 45.65 45.75 44.35 45.55 0.0M
2022-06-22 48.30 48.50 44.00 45.70 0.0M
2022-06-21 49.30 49.30 43.45 46.95 0.0M
2022-06-20 45.05 48.35 45.00 46.80 0.0M
2022-06-17 46.75 48.95 42.85 45.00 0.1M
2022-06-16 44.50 51.00 44.50 46.75 0.1M
2022-06-15 42.00 45.00 41.10 44.50 0.0M
2022-06-14 39.40 42.80 39.00 40.90 0.0M
2022-06-13 40.95 40.95 37.60 38.65 0.0M
2022-06-10 42.00 46.50 40.00 40.95 0.2M
2022-06-09 38.00 40.00 37.55 38.55 0.0M
2022-06-08 39.40 40.00 37.80 38.00 0.0M
2022-06-07 38.70 39.90 37.50 39.25 0.0M
2022-06-03 40.00 40.00 38.60 39.05 0.0M
2022-06-02 40.00 40.00 39.00 40.00 0.0M
2022-06-01 40.20 40.95 38.85 39.90 0.0M
2022-05-31 40.50 41.00 40.05 40.20 0.0M
2022-05-30 40.10 41.00 40.10 40.40 0.0M
2022-05-27 40.00 40.75 39.35 39.95 0.0M
2022-05-25 40.00 41.00 37.95 39.25 0.0M
2022-05-24 40.55 43.20 40.00 40.00 0.0M
2022-05-23 43.75 43.75 41.10 41.35 0.0M
2022-05-20 42.50 44.45 42.50 43.75 0.0M
2022-05-19 38.40 42.50 38.40 42.00 0.0M
2022-05-18 41.00 41.45 39.85 40.50 0.0M
2022-05-17 39.40 41.35 38.45 41.00 0.0M
2022-05-16 40.80 41.00 37.15 40.15 0.0M
2022-05-13 39.95 41.95 37.10 40.80 0.0M
2022-05-12 41.10 41.10 38.30 40.00 0.0M
2022-05-11 39.70 41.75 38.50 41.10 0.0M
2022-05-10 38.95 40.30 36.00 39.70 0.1M
2022-05-09 40.10 40.10 36.80 38.95 0.0M
2022-05-06 38.90 41.35 37.05 40.40 0.0M
2022-05-05 40.00 42.55 38.65 39.20 0.0M
2022-05-04 40.25 41.65 38.20 40.00 0.0M
2022-05-03 44.10 44.10 38.70 40.25 0.0M
2022-05-02 42.00 47.95 40.25 41.00 0.0M
2022-04-29 43.95 43.95 41.00 42.00 0.0M
2022-04-28 43.80 44.45 39.50 41.95 0.1M
2022-04-27 45.45 46.60 42.25 43.80 0.0M
2022-04-26 46.55 49.20 45.45 45.45 0.0M
2022-04-25 49.70 49.80 46.85 48.35 0.0M
2022-04-22 47.95 50.00 47.55 49.70 0.0M
2022-04-21 50.00 50.00 47.95 49.90 0.0M
2022-04-20 50.60 50.60 48.60 50.00 0.0M
2022-04-19 52.20 52.70 50.00 50.60 0.0M
2022-04-14 53.50 54.50 50.80 52.10 0.0M
2022-04-13 54.20 56.40 51.60 53.50 0.1M
2022-04-12 56.30 57.90 55.90 57.60 0.0M
2022-04-11 57.60 58.40 55.50 56.30 0.0M
2022-04-08 57.50 57.50 54.20 57.50 0.0M
2022-04-07 57.60 57.60 55.40 57.50 0.5M
2022-04-06 55.70 56.50 54.00 54.70 0.0M
2022-04-05 51.70 56.00 51.20 55.70 0.0M
2022-04-04 53.80 53.80 51.20 51.60 0.0M
2022-04-01 50.10 52.20 47.60 52.00 0.0M
2022-03-31 51.50 52.40 49.00 50.00 0.0M
2022-03-30 54.40 54.40 51.40 51.50 0.0M
2022-03-29 53.00 56.20 53.00 54.40 0.0M
2022-03-28 53.30 56.70 52.00 54.00 0.0M
2022-03-25 51.00 54.00 51.00 53.30 0.0M
2022-03-24 50.10 52.80 49.55 51.00 0.0M
2022-03-23 51.30 51.30 49.15 50.10 0.0M
2022-03-22 50.90 52.80 49.65 51.10 0.0M
2022-03-21 51.80 51.80 49.30 50.20 0.0M
2022-03-18 51.20 51.40 48.85 50.40 0.0M
2022-03-17 51.10 53.40 49.60 51.20 0.0M
2022-03-16 50.00 51.70 48.50 51.10 0.0M
2022-03-15 51.90 51.90 46.85 47.05 0.0M
2022-03-14 46.65 53.30 46.65 50.80 0.0M
2022-03-11 44.70 48.10 43.60 46.65 0.0M
2022-03-10 47.00 47.45 44.55 44.60 0.0M
2022-03-09 45.55 47.95 42.15 47.00 0.1M
2022-03-08 45.95 45.95 41.40 44.00 0.0M
2022-03-07 41.30 44.40 37.75 41.35 0.1M
2022-03-04 42.90 46.00 39.85 41.35 0.1M
2022-03-03 47.90 47.95 42.70 42.90 0.0M
2022-03-02 44.60 48.65 43.85 46.50 0.2M
2022-03-01 46.65 48.40 42.75 44.55 0.1M
2022-02-28 46.15 48.40 46.00 46.50 0.0M
2022-02-25 47.30 48.55 45.85 46.15 0.0M
2022-02-24 47.85 48.85 42.50 47.30 0.1M
2022-02-23 52.90 52.90 49.10 49.80 0.0M
2022-02-22 50.60 55.40 49.80 50.20 0.1M
2022-02-21 56.10 58.90 49.50 52.50 0.1M
2022-02-18 59.90 62.40 56.70 58.00 0.0M
2022-02-17 62.80 63.40 57.00 60.50 0.0M
2022-02-16 64.70 65.00 61.60 62.70 0.0M
2022-02-15 64.80 65.00 63.60 64.50 0.0M
2022-02-14 65.00 67.90 63.10 64.80 0.1M
2022-02-11 71.70 71.70 68.40 69.40 0.0M
2022-02-10 68.90 72.70 67.50 71.70 0.0M
2022-02-09 67.80 68.80 65.90 68.80 0.0M
2022-02-08 65.60 68.00 65.30 66.90 0.0M
2022-02-07 64.20 66.40 63.20 65.60 0.0M
2022-02-04 66.30 67.80 64.20 64.20 0.0M
2022-02-03 67.50 67.50 64.40 66.30 0.0M
2022-02-02 67.20 67.50 65.30 67.50 0.0M
2022-02-01 67.20 70.60 66.50 67.20 0.0M
2022-01-31 66.90 67.50 65.00 67.10 0.1M
2022-01-28 68.00 68.00 64.20 66.90 0.0M
2022-01-27 65.70 67.70 64.00 65.40 0.0M
2022-01-26 63.10 66.60 60.10 66.00 0.0M
2022-01-25 66.00 68.50 62.50 63.20 0.0M
2022-01-24 70.00 70.00 63.80 65.80 0.1M
2022-01-21 70.40 71.10 66.30 70.80 0.1M
2022-01-20 68.80 71.90 68.50 69.40 0.0M
2022-01-19 65.90 73.00 64.80 68.70 0.1M
2022-01-18 62.00 68.20 62.00 66.60 0.1M
2022-01-17 60.00 63.50 59.00 61.30 0.0M
2022-01-14 59.70 68.20 58.20 60.00 0.0M
2022-01-13 60.50 60.50 58.50 60.00 0.0M
2022-01-12 59.00 62.30 58.20 60.70 0.0M
2022-01-11 59.40 62.30 58.20 59.00 0.0M
2022-01-10 63.10 67.00 58.90 59.40 0.1M
2022-01-07 63.80 65.80 61.10 62.30 0.0M
2022-01-05 67.90 67.90 63.00 66.40 0.1M
2022-01-04 75.40 76.00 67.80 67.90 0.1M
2022-01-03 72.40 75.00 72.40 74.60 0.0M