Intellego Technologies AB (INTE)

INTE
🏛️ スウェーデン →
132.00
最終更新: 2025-10-02
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 16.80 17.00 16.50 16.90 0.1M
2023-12-28 17.00 17.00 16.32 16.78 0.0M
2023-12-27 16.44 17.18 16.44 16.78 0.1M
2023-12-22 15.98 16.78 15.70 16.42 0.1M
2023-12-21 15.50 16.00 15.50 15.88 0.1M
2023-12-20 16.00 17.28 15.04 15.96 0.1M
2023-12-19 15.90 16.28 15.74 15.98 0.1M
2023-12-18 16.66 17.28 15.60 15.90 0.1M
2023-12-15 16.90 17.34 16.38 16.64 0.3M
2023-12-14 16.44 16.48 15.04 16.26 0.1M
2023-12-13 15.26 17.46 14.84 16.00 0.3M
2023-12-12 14.50 15.24 14.20 15.00 0.1M
2023-12-11 16.00 16.00 14.16 14.50 0.1M
2023-12-08 16.20 16.28 15.62 16.04 0.1M
2023-12-07 16.34 16.38 15.80 16.28 0.0M
2023-12-06 16.30 16.42 15.44 16.34 0.1M
2023-12-05 16.00 16.66 15.70 16.30 0.0M
2023-12-04 15.96 16.20 15.64 16.00 0.1M
2023-12-01 15.78 16.20 15.70 15.96 0.1M
2023-11-30 16.40 16.62 15.62 15.80 0.0M
2023-11-29 15.08 16.50 15.04 16.40 0.1M
2023-11-28 15.02 15.16 14.76 15.08 0.0M
2023-11-27 15.26 15.50 14.78 15.02 0.1M
2023-11-24 14.78 15.48 14.70 15.26 0.1M
2023-11-23 14.78 14.80 14.54 14.80 0.1M
2023-11-22 14.78 14.98 14.68 14.78 0.1M
2023-11-21 14.98 14.98 14.24 14.56 0.0M
2023-11-20 14.70 15.30 14.18 14.58 0.0M
2023-11-17 14.78 14.78 14.32 14.70 0.0M
2023-11-16 14.42 14.54 14.06 14.44 0.0M
2023-11-15 14.98 14.98 14.30 14.42 0.1M
2023-11-14 14.60 14.60 14.00 14.46 0.1M
2023-11-13 15.26 15.72 14.44 14.60 0.1M
2023-11-10 15.70 16.14 14.48 15.26 0.1M
2023-11-09 15.36 16.18 15.10 15.70 0.1M
2023-11-08 15.94 16.50 14.62 15.22 0.3M
2023-11-07 16.98 16.98 15.18 15.96 0.2M
2023-11-06 17.50 17.50 16.42 16.88 0.1M
2023-11-03 17.46 17.98 17.12 17.50 0.1M
2023-11-02 16.78 17.50 16.78 17.46 0.1M
2023-11-01 16.80 16.80 16.04 16.78 0.1M
2023-10-31 16.36 16.86 15.88 16.64 0.2M
2023-10-30 15.32 16.72 15.12 16.02 0.1M
2023-10-27 15.44 15.76 14.80 15.32 0.1M
2023-10-26 15.44 16.00 14.80 15.46 0.1M
2023-10-25 15.74 16.24 14.54 15.48 0.3M
2023-10-24 13.90 13.90 13.28 13.40 0.0M
2023-10-23 13.80 14.00 13.44 13.64 0.0M
2023-10-20 13.86 13.86 13.54 13.82 0.0M
2023-10-19 14.02 14.34 13.90 14.04 0.1M
2023-10-18 14.30 14.88 14.02 14.26 0.1M
2023-10-17 14.14 14.20 13.52 14.08 0.0M
2023-10-16 13.74 14.20 13.10 14.14 0.1M
2023-10-13 14.28 14.68 13.50 13.76 0.0M
2023-10-12 14.12 14.48 14.06 14.28 0.0M
2023-10-11 15.36 15.36 14.26 14.48 0.1M
2023-10-10 15.00 15.42 14.00 15.04 0.2M
2023-10-09 14.70 15.76 14.70 15.22 0.1M
2023-10-06 14.22 15.00 13.66 14.70 0.2M
2023-10-05 13.20 13.38 12.54 13.08 0.1M
2023-10-04 13.40 13.76 13.00 13.20 0.0M
2023-10-03 14.26 14.26 13.02 13.40 0.1M
2023-10-02 14.48 14.48 13.54 13.98 0.1M
2023-09-29 13.88 14.36 13.86 14.26 0.0M
2023-09-28 14.08 14.36 13.64 13.86 0.1M
2023-09-27 14.40 14.60 12.98 13.72 0.1M
2023-09-26 13.94 14.94 13.88 14.40 0.1M
2023-09-25 14.36 14.42 13.60 13.88 0.2M
2023-09-22 15.00 15.00 14.20 14.78 0.0M
2023-09-21 15.20 15.58 14.60 15.02 0.0M
2023-09-20 15.46 15.64 15.08 15.20 0.0M
2023-09-19 15.96 15.96 15.02 15.46 0.1M
2023-09-18 14.50 15.94 14.46 15.18 0.1M
2023-09-15 14.24 14.80 13.92 14.22 0.1M
2023-09-14 14.34 14.98 13.62 14.24 0.2M
2023-09-13 14.42 14.78 13.90 14.34 0.1M
2023-09-12 13.96 14.92 13.76 14.42 0.3M
2023-09-11 13.54 14.50 13.46 13.90 0.1M
2023-09-08 12.38 13.70 12.20 13.52 0.3M
2023-09-07 12.66 12.98 12.04 12.16 0.1M
2023-09-06 13.44 13.78 11.80 12.66 0.4M
2023-09-05 13.30 13.30 12.30 13.00 0.1M
2023-09-04 14.04 14.20 12.80 13.22 0.3M
2023-09-01 12.64 14.00 12.18 13.76 0.8M
2023-08-31 14.00 14.00 9.80 11.80 2.1M
2023-08-30 14.00 14.30 13.40 13.66 0.4M
2023-08-29 14.14 15.00 13.90 14.36 0.4M
2023-08-28 13.22 14.42 13.22 14.12 0.5M
2023-08-25 13.98 14.50 12.80 13.16 0.8M
2023-08-24 17.50 17.56 13.42 13.60 2.2M
2023-08-23 18.80 19.50 15.42 17.46 1.8M
2023-08-22 17.00 18.94 16.00 18.80 1.6M
2023-08-21 18.64 20.40 17.50 17.88 2.3M
2023-08-18 27.40 27.50 13.04 16.50 8.1M
2023-08-17 28.25 28.25 26.45 27.40 0.2M
2023-08-16 30.15 30.30 27.70 28.25 0.1M
2023-08-15 29.55 30.60 28.50 30.15 0.1M
2023-08-14 30.75 30.80 28.70 29.55 0.2M
2023-08-11 31.80 32.75 29.85 30.75 0.3M
2023-08-10 31.65 32.10 30.15 31.80 0.1M
2023-08-09 33.00 34.00 31.15 31.65 0.1M
2023-08-08 32.45 32.95 31.20 32.90 0.2M
2023-08-07 29.00 32.40 29.00 31.85 0.3M
2023-08-04 28.00 32.00 27.00 28.90 0.3M
2023-08-03 28.00 28.00 25.55 27.70 0.4M
2023-08-02 28.45 28.45 27.60 28.00 0.1M
2023-08-01 28.05 28.50 27.35 28.45 0.2M
2023-07-31 28.10 28.65 27.50 28.10 0.2M
2023-07-28 28.15 28.75 27.30 28.10 0.2M
2023-07-27 26.15 30.80 24.60 28.15 0.8M
2023-07-26 28.00 28.75 23.20 26.10 0.9M
2023-07-25 31.30 31.95 28.55 29.65 0.4M
2023-07-24 32.30 32.55 30.40 31.30 0.1M
2023-07-21 33.80 33.80 31.55 32.20 0.2M
2023-07-20 32.60 34.50 32.50 33.85 0.5M
2023-07-19 29.30 30.10 28.75 29.40 0.1M
2023-07-18 29.45 29.65 28.30 29.30 0.1M
2023-07-17 27.60 29.65 27.25 29.30 0.3M
2023-07-14 27.40 27.80 27.10 27.75 0.1M
2023-07-13 27.80 27.90 26.50 27.40 0.1M
2023-07-12 26.30 27.90 26.20 27.80 0.1M
2023-07-11 26.40 26.40 25.10 26.30 0.3M
2023-07-10 27.35 27.95 26.30 26.40 0.2M
2023-07-07 27.60 28.40 26.80 27.50 0.2M
2023-07-06 27.45 28.75 26.85 27.00 0.3M
2023-07-05 27.10 28.90 26.55 27.00 0.4M
2023-07-04 25.85 28.45 25.05 28.00 0.5M
2023-07-03 23.00 26.50 23.00 26.00 0.9M
2023-06-30 22.55 23.50 21.75 22.35 0.3M
2023-06-29 22.85 23.60 20.80 22.40 0.3M
2023-06-28 22.25 23.15 22.00 22.80 0.3M
2023-06-27 21.00 22.30 20.85 22.20 0.2M
2023-06-26 19.46 21.20 19.46 21.00 0.1M
2023-06-22 20.90 21.05 18.68 19.46 0.3M
2023-06-21 19.62 21.10 19.62 21.00 0.1M
2023-06-20 21.55 21.55 19.58 19.62 0.1M
2023-06-19 21.75 22.85 20.50 20.90 0.3M
2023-06-16 20.75 21.70 20.10 20.40 0.2M
2023-06-15 20.20 21.10 19.24 20.75 0.1M
2023-06-14 19.24 20.80 19.20 20.00 0.2M
2023-06-13 20.70 20.70 18.80 19.26 0.1M
2023-06-12 18.50 21.00 18.50 20.75 0.5M
2023-06-09 16.92 19.00 16.86 18.26 0.3M
2023-06-08 15.60 16.50 15.30 16.50 0.1M
2023-06-07 15.30 17.52 14.00 15.42 0.4M
2023-06-05 14.72 15.48 14.72 15.24 0.1M
2023-06-02 14.94 14.98 13.92 14.34 0.1M
2023-06-01 14.18 14.34 13.88 13.88 0.0M
2023-05-31 14.40 14.40 13.70 13.92 0.1M
2023-05-30 14.30 14.38 14.10 14.10 0.0M
2023-05-29 14.26 14.68 14.10 14.30 0.0M
2023-05-26 14.12 14.32 14.00 14.26 0.0M
2023-05-25 14.20 14.64 14.10 14.12 0.1M
2023-05-24 14.32 14.94 13.92 14.10 0.1M
2023-05-23 15.00 15.18 14.20 14.28 0.2M
2023-05-22 15.78 15.78 14.82 15.00 0.1M
2023-05-19 15.24 15.52 14.90 15.10 0.1M
2023-05-17 14.80 15.90 14.42 15.24 0.1M
2023-05-16 14.86 15.36 14.72 15.04 0.0M
2023-05-15 15.20 15.36 14.86 14.90 0.0M
2023-05-12 15.40 15.40 14.84 14.86 0.0M
2023-05-11 14.02 15.16 14.02 14.60 0.0M
2023-05-10 15.04 15.34 14.66 14.70 0.0M
2023-05-09 15.04 15.22 14.50 15.02 0.1M
2023-05-08 13.82 15.24 13.82 15.04 0.3M
2023-05-05 14.16 14.48 13.82 13.82 0.1M
2023-05-04 14.06 14.86 13.80 14.16 0.1M
2023-05-03 15.00 15.50 13.60 13.98 0.3M
2023-05-02 13.96 14.98 13.74 14.98 0.2M
2023-04-28 13.00 14.48 12.82 13.88 0.5M
2023-04-27 12.44 12.58 11.40 12.16 0.1M
2023-04-26 12.26 12.78 11.82 12.44 0.1M
2023-04-25 12.58 12.58 12.10 12.20 0.0M
2023-04-24 11.64 12.70 11.32 12.58 0.0M
2023-04-21 11.22 11.98 11.22 11.64 0.0M
2023-04-20 12.00 12.00 11.20 11.48 0.1M
2023-04-19 11.82 12.88 11.38 11.98 0.1M
2023-04-18 11.68 11.80 11.40 11.72 0.0M
2023-04-17 11.34 11.96 10.80 11.68 0.1M
2023-04-14 10.98 11.48 10.78 11.42 0.0M
2023-04-13 11.06 11.16 10.60 10.88 0.0M
2023-04-12 10.70 11.30 10.70 11.06 0.1M
2023-04-11 10.68 10.80 10.44 10.78 0.0M
2023-04-06 10.18 10.70 10.04 10.68 0.1M
2023-04-05 10.08 10.68 10.00 10.22 0.1M
2023-04-04 10.26 10.56 10.06 10.08 0.1M
2023-04-03 9.36 10.70 9.36 10.18 0.3M
2023-03-31 9.89 10.00 9.66 10.00 0.0M
2023-03-30 10.00 10.02 9.80 10.00 0.0M
2023-03-29 10.16 10.16 9.74 10.10 0.1M
2023-03-28 10.18 10.20 9.55 10.08 0.0M
2023-03-27 9.66 10.14 9.31 9.92 0.1M
2023-03-24 9.85 9.90 9.25 9.48 0.1M
2023-03-23 10.42 10.70 9.40 9.72 0.3M
2023-03-22 10.10 10.30 10.00 10.10 0.0M
2023-03-21 10.30 10.34 9.91 10.10 0.0M
2023-03-20 10.26 10.48 9.77 10.40 0.1M
2023-03-17 9.98 10.40 9.84 10.40 0.0M
2023-03-16 10.10 10.18 9.80 10.08 0.1M
2023-03-15 10.28 10.34 10.00 10.10 0.1M
2023-03-14 10.50 10.72 10.12 10.52 0.1M
2023-03-13 10.70 10.90 10.16 10.48 0.1M
2023-03-10 10.92 10.98 10.32 10.50 0.1M
2023-03-09 12.00 12.88 10.84 11.00 0.4M
2023-03-08 10.42 11.90 10.12 11.48 0.4M
2023-03-07 10.42 10.46 10.30 10.42 0.0M
2023-03-06 10.50 10.50 10.30 10.46 0.0M
2023-03-03 10.84 10.84 10.40 10.66 0.0M
2023-03-02 10.88 12.00 10.44 10.84 0.1M
2023-03-01 10.48 10.94 10.48 10.92 0.0M
2023-02-28 11.00 11.00 10.50 10.68 0.0M
2023-02-27 10.42 10.66 10.38 10.60 0.0M
2023-02-24 10.40 10.40 10.30 10.40 0.0M
2023-02-23 10.42 10.52 10.32 10.40 0.0M
2023-02-22 10.58 10.58 10.28 10.52 0.0M
2023-02-21 10.96 10.96 10.36 10.58 0.0M
2023-02-20 10.56 10.66 10.40 10.66 0.0M
2023-02-17 10.50 10.82 10.36 10.70 0.0M
2023-02-16 10.62 10.80 10.44 10.54 0.0M
2023-02-15 10.50 10.96 10.48 10.80 0.0M
2023-02-14 10.56 10.96 10.56 10.70 0.0M
2023-02-13 10.84 10.84 10.32 10.56 0.0M
2023-02-10 10.52 10.86 10.36 10.86 0.0M
2023-02-09 10.52 10.90 10.44 10.54 0.0M
2023-02-08 10.42 10.76 10.42 10.52 0.0M
2023-02-07 10.50 10.70 10.40 10.64 0.0M
2023-02-06 10.50 10.64 10.50 10.50 0.0M
2023-02-03 10.60 10.80 10.54 10.80 0.0M
2023-02-02 10.90 11.38 10.52 10.74 0.1M
2023-02-01 10.62 11.24 10.56 10.82 0.0M
2023-01-31 10.58 11.06 10.58 10.60 0.0M
2023-01-30 10.80 10.80 10.32 10.62 0.0M
2023-01-27 10.78 11.12 10.50 10.80 0.0M
2023-01-26 10.98 11.00 10.50 10.74 0.0M
2023-01-25 10.74 11.20 10.74 10.98 0.0M
2023-01-24 11.00 11.00 10.40 10.64 0.0M
2023-01-23 11.12 11.36 10.70 10.86 0.1M
2023-01-20 11.44 11.44 10.70 11.10 0.0M
2023-01-19 11.20 11.32 10.80 10.80 0.0M
2023-01-18 11.32 11.80 11.14 11.32 0.1M
2023-01-17 11.90 11.90 11.30 11.50 0.0M
2023-01-16 12.26 12.26 11.36 11.36 0.1M
2023-01-13 11.70 12.26 10.52 11.98 0.3M
2023-01-12 11.02 12.78 11.02 12.06 0.2M
2023-01-11 10.78 11.26 10.78 11.24 0.0M
2023-01-10 11.18 11.20 10.78 10.84 0.0M
2023-01-09 11.32 11.32 10.74 11.14 0.0M
2023-01-05 11.34 11.34 10.80 11.04 0.0M
2023-01-04 11.56 11.56 10.88 11.14 0.0M
2023-01-03 11.62 11.74 11.12 11.58 0.0M
2023-01-02 11.74 12.18 11.18 11.64 0.0M