International Petroleum Corp (IPCO)

IPCO
🏛️ スウェーデン →
157.00
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
2021-12-30 49.42 50.05 49.36 50.00 0.2M
2021-12-29 50.05 50.80 49.12 49.42 0.3M
2021-12-28 49.80 50.45 49.54 50.05 0.3M
2021-12-27 49.04 49.80 48.86 49.80 0.2M
2021-12-23 49.78 50.05 48.50 49.04 0.4M
2021-12-22 49.72 49.90 48.90 49.46 0.3M
2021-12-21 49.88 49.88 48.36 49.72 0.3M
2021-12-20 47.36 49.00 46.46 48.36 0.5M
2021-12-17 48.80 49.66 48.44 49.34 0.3M
2021-12-16 49.00 49.90 48.44 49.80 0.4M
2021-12-15 48.90 49.04 47.58 47.58 0.5M
2021-12-14 50.25 50.25 48.24 49.02 0.9M
2021-12-13 52.70 52.70 50.95 51.00 0.6M
2021-12-10 51.85 52.30 51.15 51.85 0.4M
2021-12-09 51.60 52.10 50.70 51.90 0.6M
2021-12-08 50.25 51.30 49.96 51.00 0.9M
2021-12-07 49.04 50.50 49.02 50.35 0.5M
2021-12-06 47.00 48.48 46.90 48.00 0.5M
2021-12-03 47.70 47.82 46.80 47.04 0.5M
2021-12-02 46.50 47.24 45.84 46.80 1.0M
2021-12-01 45.30 47.30 45.06 46.62 0.7M
2021-11-30 44.00 45.28 43.50 44.50 0.7M
2021-11-29 44.86 46.76 44.86 45.50 0.9M
2021-11-26 47.98 47.98 43.64 43.80 1.6M
2021-11-25 49.48 49.78 48.66 49.46 0.3M
2021-11-24 48.50 49.78 47.70 49.50 0.6M
2021-11-23 46.42 49.06 45.46 48.50 0.6M
2021-11-22 46.40 47.74 46.26 47.36 0.4M
2021-11-19 48.60 48.72 46.80 47.04 0.4M
2021-11-18 50.00 50.00 46.52 47.82 0.8M
2021-11-17 49.22 50.75 49.20 50.30 0.7M
2021-11-16 49.30 52.70 49.26 49.48 1.0M
2021-11-15 48.72 49.16 48.30 48.82 0.4M
2021-11-12 48.20 48.90 48.00 48.76 0.4M
2021-11-11 48.90 48.90 47.44 48.20 0.6M
2021-11-10 50.70 51.00 48.96 49.12 0.3M
2021-11-09 51.10 51.60 49.60 50.25 0.4M
2021-11-08 49.40 51.30 49.20 51.10 0.6M
2021-11-05 49.00 49.12 48.50 48.80 0.2M
2021-11-04 49.04 50.40 49.02 49.12 0.7M
2021-11-03 49.34 50.45 47.88 49.14 0.6M
2021-11-02 51.95 54.25 48.20 49.02 1.4M
2021-11-01 48.50 50.55 48.50 49.24 0.5M
2021-10-29 47.14 48.44 47.12 48.00 0.3M
2021-10-28 49.18 49.18 47.58 47.84 0.4M
2021-10-27 50.95 51.00 49.40 49.50 0.3M
2021-10-26 51.70 51.85 50.50 50.95 0.3M
2021-10-25 50.50 51.75 50.15 51.70 0.3M
2021-10-22 49.56 50.80 49.24 50.30 0.3M
2021-10-21 51.40 51.40 49.30 49.64 0.4M
2021-10-20 51.70 51.75 50.05 51.40 0.3M
2021-10-19 52.60 52.80 51.80 51.85 0.2M
2021-10-18 52.60 53.10 51.80 52.55 0.4M
2021-10-15 52.00 53.15 51.70 52.75 0.5M
2021-10-14 51.05 52.00 50.90 51.50 0.3M
2021-10-13 50.30 51.30 49.90 50.90 0.5M
2021-10-12 51.00 51.15 49.90 50.70 0.4M
2021-10-11 51.25 52.80 50.65 51.00 1.0M
2021-10-08 49.02 51.90 49.02 50.00 1.6M
2021-10-07 47.64 48.32 47.00 48.16 0.6M
2021-10-06 49.00 49.24 46.88 47.40 0.8M
2021-10-05 47.20 49.00 46.92 49.00 0.9M
2021-10-04 45.66 47.50 45.10 47.34 0.8M
2021-10-01 44.72 45.90 43.94 45.66 0.4M
2021-09-30 44.72 45.98 43.82 44.76 0.7M
2021-09-29 44.30 45.12 43.38 44.72 0.4M
2021-09-28 46.54 47.00 44.20 44.20 0.9M
2021-09-27 44.54 46.62 43.74 46.02 1.2M
2021-09-24 42.74 44.16 42.20 44.00 1.0M
2021-09-23 41.98 43.50 41.40 42.64 0.8M
2021-09-22 40.94 41.86 40.78 41.70 0.4M
2021-09-21 39.90 41.42 39.74 40.30 0.4M
2021-09-20 39.98 40.60 38.96 40.08 0.6M
2021-09-17 41.50 41.66 39.68 40.66 0.8M
2021-09-16 42.56 44.10 41.00 41.34 1.0M
2021-09-15 42.80 42.80 40.98 41.92 0.4M
2021-09-14 40.00 42.68 39.82 41.88 0.8M
2021-09-13 38.30 39.88 37.94 39.64 0.4M
2021-09-10 38.14 38.46 37.58 38.30 0.2M
2021-09-09 37.46 38.24 36.80 38.14 0.3M
2021-09-08 37.80 38.08 37.08 37.46 0.3M
2021-09-07 38.32 38.58 37.94 38.08 0.2M
2021-09-06 38.02 38.48 37.76 38.32 0.2M
2021-09-03 38.30 38.88 37.90 38.02 0.4M
2021-09-02 37.46 38.38 37.20 38.38 0.3M
2021-09-01 37.90 38.22 37.10 37.48 0.2M
2021-08-31 37.88 38.50 37.24 37.74 0.2M
2021-08-30 37.76 38.34 37.48 37.88 0.2M
2021-08-27 36.70 37.74 36.70 37.72 0.2M
2021-08-26 36.50 37.36 36.26 36.94 0.2M
2021-08-25 37.00 37.38 36.62 37.22 0.2M
2021-08-24 36.20 37.28 36.20 37.00 0.3M
2021-08-23 34.60 36.54 34.60 36.20 0.3M
2021-08-20 34.50 34.92 34.12 34.40 0.3M
2021-08-19 36.30 36.30 34.44 34.74 0.7M
2021-08-18 37.00 37.54 36.66 37.00 0.3M
2021-08-17 36.40 37.26 36.34 37.02 0.3M
2021-08-16 38.00 38.26 36.90 36.94 0.4M
2021-08-13 38.76 38.76 37.90 38.24 0.2M
2021-08-12 38.90 39.36 38.20 38.76 0.4M
2021-08-11 39.42 39.80 38.40 38.74 0.4M
2021-08-10 39.10 40.24 38.72 39.42 0.5M
2021-08-09 40.36 41.58 38.80 38.80 0.9M
2021-08-06 42.20 42.22 40.46 41.12 0.4M
2021-08-05 41.00 41.50 40.00 41.08 0.6M
2021-08-04 42.28 43.74 38.54 40.54 1.6M
2021-08-03 41.80 43.74 40.48 41.68 1.3M
2021-08-02 41.50 42.46 41.50 42.18 0.6M
2021-07-30 42.00 42.00 41.10 41.50 0.3M
2021-07-29 41.64 41.92 41.00 41.90 0.3M
2021-07-28 41.32 41.70 41.00 41.50 0.2M
2021-07-27 42.00 42.32 41.30 41.34 0.3M
2021-07-26 40.84 42.50 40.26 42.10 0.5M
2021-07-23 41.20 41.92 40.68 40.84 0.4M
2021-07-22 39.38 41.16 39.38 40.48 0.4M
2021-07-21 37.48 40.56 37.48 40.12 0.8M
2021-07-20 38.26 38.26 36.90 37.46 0.5M
2021-07-19 39.58 39.62 36.34 37.36 1.0M
2021-07-16 40.70 41.32 40.00 40.16 0.6M
2021-07-15 42.34 42.34 40.54 40.96 0.6M
2021-07-14 41.20 43.16 40.92 42.30 0.7M
2021-07-13 40.98 41.40 40.16 40.76 0.3M
2021-07-12 41.96 42.02 39.98 40.94 0.4M
2021-07-09 41.40 41.70 40.76 41.50 0.3M
2021-07-08 41.30 41.36 38.50 41.16 0.7M
2021-07-07 42.72 43.00 41.64 41.94 0.6M
2021-07-06 42.90 44.52 42.58 42.70 1.2M
2021-07-05 40.36 42.64 40.36 41.70 0.8M
2021-07-02 39.68 40.76 39.68 40.18 0.3M
2021-07-01 39.32 40.88 38.80 39.74 0.8M
2021-06-30 39.08 39.90 38.82 39.30 0.5M
2021-06-29 39.00 39.66 38.48 39.08 0.4M
2021-06-28 39.80 40.00 38.94 39.08 0.4M
2021-06-24 40.44 40.50 39.52 39.80 0.4M
2021-06-23 39.50 40.44 39.14 40.44 0.6M
2021-06-22 39.80 40.00 39.00 39.48 0.7M
2021-06-21 37.96 39.48 36.74 39.48 0.5M
2021-06-18 38.06 38.98 37.36 38.44 0.7M
2021-06-17 39.00 39.22 37.88 38.08 0.8M
2021-06-16 39.20 39.72 38.64 39.38 0.5M
2021-06-15 39.14 39.40 38.06 38.66 0.7M
2021-06-14 37.80 40.00 37.78 39.42 1.0M
2021-06-11 37.48 37.80 36.96 37.78 0.4M
2021-06-10 37.50 37.70 36.86 37.20 0.6M
2021-06-09 36.18 38.00 36.04 37.52 1.3M
2021-06-08 36.16 36.20 34.96 36.00 0.6M
2021-06-07 36.40 36.40 35.54 36.16 0.5M
2021-06-04 36.42 36.92 36.06 36.40 0.4M
2021-06-03 36.40 37.02 36.12 36.32 0.4M
2021-06-02 37.00 37.26 36.30 36.34 1.1M
2021-06-01 35.98 37.14 35.28 36.94 1.0M
2021-05-31 35.50 36.10 34.98 34.98 1.1M
2021-05-28 36.02 36.48 35.36 35.50 0.9M
2021-05-27 35.00 36.20 34.66 36.10 0.9M
2021-05-26 34.00 35.48 33.98 34.78 1.1M
2021-05-25 34.10 34.40 33.74 33.86 0.5M
2021-05-24 34.00 34.50 33.48 34.16 0.5M
2021-05-21 33.30 34.16 32.90 33.98 0.4M
2021-05-20 34.20 34.52 33.24 33.42 0.6M
2021-05-19 34.12 34.80 33.64 34.00 1.0M
2021-05-18 33.20 34.88 33.20 34.72 1.4M
2021-05-17 31.62 33.04 31.62 32.96 0.6M
2021-05-14 31.60 31.88 30.66 31.80 0.7M
2021-05-12 31.04 31.74 30.72 31.60 0.3M
2021-05-11 31.30 31.80 30.72 31.20 0.8M
2021-05-10 32.16 32.42 31.42 31.50 0.5M
2021-05-07 31.60 32.02 31.24 31.44 0.5M
2021-05-06 32.44 33.22 30.68 31.60 1.4M
2021-05-05 32.00 33.70 31.22 32.44 3.0M
2021-05-04 31.34 31.92 29.52 29.96 1.2M
2021-05-03 30.52 31.34 30.26 30.50 0.6M
2021-04-30 30.08 31.14 30.00 30.00 0.4M
2021-04-29 29.74 31.00 29.58 30.50 0.8M
2021-04-28 29.20 29.92 29.18 29.74 0.5M
2021-04-27 28.96 29.86 28.68 28.94 0.6M
2021-04-26 27.44 28.90 27.44 28.60 0.7M
2021-04-23 26.60 27.50 26.60 27.44 0.6M
2021-04-22 27.20 27.58 26.36 26.88 0.7M
2021-04-21 26.74 27.08 26.28 26.90 0.5M
2021-04-20 27.20 27.80 26.54 26.64 0.6M
2021-04-19 27.02 27.40 26.82 27.24 0.4M
2021-04-16 27.40 27.46 26.90 27.30 0.3M
2021-04-15 26.74 27.40 26.74 26.98 0.4M
2021-04-14 25.76 27.26 25.60 27.18 0.5M
2021-04-13 25.74 25.94 25.38 25.80 0.4M
2021-04-12 26.14 26.14 25.22 25.76 0.6M
2021-04-09 26.14 26.48 26.08 26.14 0.4M
2021-04-08 27.50 27.80 26.28 26.42 0.6M
2021-04-07 27.62 28.00 27.02 27.40 0.6M
2021-04-06 28.42 28.86 27.50 27.60 0.6M
2021-04-01 28.34 28.68 28.00 28.44 0.2M
2021-03-31 28.58 28.68 27.96 28.34 0.4M
2021-03-30 28.92 29.22 28.28 28.60 0.4M
2021-03-29 28.76 29.66 28.50 28.78 0.6M
2021-03-26 28.62 29.18 28.30 28.98 0.6M
2021-03-25 29.08 29.08 27.38 28.02 1.0M
2021-03-24 27.98 29.28 27.72 29.28 0.7M
2021-03-23 28.60 28.64 27.76 28.30 0.7M
2021-03-22 28.98 29.16 28.44 28.64 0.6M
2021-03-19 28.22 29.00 27.70 29.00 0.9M
2021-03-18 29.96 30.00 28.76 28.78 0.7M
2021-03-17 29.76 30.66 29.16 29.48 0.8M
2021-03-16 29.80 29.90 29.12 29.78 0.5M
2021-03-15 29.04 29.90 29.04 29.82 0.8M
2021-03-12 28.70 29.38 28.48 28.98 0.8M
2021-03-11 28.96 29.50 28.80 28.96 0.5M
2021-03-10 28.76 29.58 28.42 28.76 0.5M
2021-03-09 29.26 29.88 28.36 28.76 0.5M
2021-03-08 30.20 31.22 28.46 29.28 1.4M
2021-03-05 28.90 30.22 28.70 29.58 1.8M
2021-03-04 27.86 28.66 27.40 28.60 1.2M
2021-03-03 27.10 27.80 26.80 27.74 0.4M
2021-03-02 26.60 27.56 26.26 27.12 0.4M
2021-03-01 26.60 27.32 26.24 26.90 0.6M
2021-02-26 27.22 27.36 25.92 26.44 1.0M
2021-02-25 29.02 29.70 27.36 27.56 1.3M
2021-02-24 28.00 28.88 27.34 28.68 1.3M
2021-02-23 29.02 29.48 27.50 28.00 1.0M
2021-02-22 27.00 28.78 26.90 28.56 1.0M
2021-02-19 26.00 27.50 25.68 27.04 0.6M
2021-02-18 27.60 28.48 26.32 26.40 1.2M
2021-02-17 27.36 28.70 27.08 27.34 1.1M
2021-02-16 27.84 28.22 27.30 27.86 1.1M
2021-02-15 27.58 28.50 27.26 27.86 1.1M
2021-02-12 26.68 27.10 25.60 27.06 1.1M
2021-02-11 25.78 26.86 25.28 26.66 0.7M
2021-02-10 23.60 25.92 22.90 25.76 1.4M
2021-02-09 23.96 24.28 22.10 23.58 1.1M
2021-02-08 23.78 25.06 23.78 24.68 1.2M
2021-02-05 23.52 24.58 23.32 23.36 0.8M
2021-02-04 23.50 23.86 22.74 23.10 0.7M
2021-02-03 21.18 23.50 21.16 23.50 0.9M
2021-02-02 20.78 21.48 20.32 21.18 0.8M
2021-02-01 20.36 20.94 19.98 20.50 0.5M
2021-01-29 20.80 20.96 20.16 20.32 0.4M
2021-01-28 19.65 21.06 19.63 20.78 0.7M
2021-01-27 20.80 20.80 20.02 20.60 0.5M
2021-01-26 20.62 21.20 20.24 20.82 0.2M
2021-01-25 21.34 21.42 20.50 20.62 0.5M
2021-01-22 22.20 22.20 21.40 21.62 0.5M
2021-01-21 22.62 23.00 22.04 22.38 0.4M
2021-01-20 22.04 22.96 22.04 22.40 0.3M
2021-01-19 22.00 22.24 21.78 21.88 0.4M
2021-01-18 22.24 22.58 21.90 22.00 0.5M
2021-01-15 23.12 23.40 22.26 22.48 0.6M
2021-01-14 22.82 23.42 22.70 23.28 0.4M
2021-01-13 23.68 23.68 22.70 22.78 0.5M
2021-01-12 23.12 23.48 22.78 23.22 0.6M
2021-01-11 23.40 24.12 22.42 22.66 0.8M
2021-01-08 22.22 24.90 22.22 23.40 1.3M
2021-01-07 20.00 22.36 20.00 22.10 1.9M
2021-01-05 19.74 20.20 19.45 19.60 0.4M
2021-01-04 19.03 20.56 19.03 19.73 1.2M