ITAB Shop Concept (ITAB)

ITAB
🏛️ スウェーデン →
16.90
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
2021-12-30 13.00 13.42 12.90 13.42 0.1M
2021-12-29 13.20 13.32 12.96 13.02 0.1M
2021-12-28 13.34 13.56 13.20 13.36 0.1M
2021-12-27 13.52 13.68 13.32 13.50 0.1M
2021-12-23 13.08 13.52 13.08 13.52 0.0M
2021-12-22 13.24 13.44 13.10 13.44 0.1M
2021-12-21 13.30 13.66 13.22 13.34 0.1M
2021-12-20 12.84 13.66 12.78 13.30 0.1M
2021-12-17 12.92 13.20 12.70 12.98 0.1M
2021-12-16 13.20 13.20 12.76 13.00 0.0M
2021-12-15 12.70 13.20 12.70 13.20 0.1M
2021-12-14 12.90 13.24 12.90 13.00 0.0M
2021-12-13 13.02 13.12 12.64 12.76 0.0M
2021-12-10 13.00 13.22 12.72 13.12 0.0M
2021-12-09 13.38 13.40 13.02 13.40 0.5M
2021-12-08 12.90 13.20 12.70 13.00 0.0M
2021-12-07 12.34 13.36 12.34 12.90 0.4M
2021-12-06 12.46 12.70 11.74 12.34 0.1M
2021-12-03 13.00 13.00 12.26 12.46 0.0M
2021-12-02 13.50 13.50 12.32 13.00 0.1M
2021-12-01 13.08 13.60 12.46 13.50 0.1M
2021-11-30 12.14 13.20 12.02 13.20 0.0M
2021-11-29 12.50 12.50 12.06 12.20 0.1M
2021-11-26 13.10 13.14 12.46 12.60 0.1M
2021-11-25 13.20 13.40 13.02 13.10 0.0M
2021-11-24 13.42 13.42 13.18 13.20 0.1M
2021-11-23 13.22 13.30 13.06 13.12 0.0M
2021-11-22 13.30 13.46 13.22 13.22 0.0M
2021-11-19 13.68 13.68 13.22 13.36 0.1M
2021-11-18 13.64 13.76 13.50 13.68 0.0M
2021-11-17 13.06 13.74 13.06 13.64 0.1M
2021-11-16 13.72 14.10 13.02 13.40 0.1M
2021-11-15 13.98 13.98 13.52 13.72 0.1M
2021-11-12 13.26 13.98 13.26 13.98 0.0M
2021-11-11 13.70 13.74 13.26 13.48 0.0M
2021-11-10 14.20 14.20 13.60 13.76 0.0M
2021-11-09 13.28 14.10 13.22 14.10 0.1M
2021-11-08 13.60 13.62 13.08 13.10 0.1M
2021-11-05 13.60 13.84 13.46 13.62 0.1M
2021-11-04 13.22 13.68 13.22 13.62 0.0M
2021-11-03 13.62 13.98 13.18 13.22 0.2M
2021-11-02 13.00 13.88 12.68 13.70 0.6M
2021-11-01 13.82 14.20 13.50 14.08 0.1M
2021-10-29 13.88 14.20 13.82 13.82 0.1M
2021-10-28 14.18 14.18 13.50 13.88 0.0M
2021-10-27 14.00 14.00 13.50 13.96 0.1M
2021-10-26 14.00 14.00 13.80 14.00 0.0M
2021-10-25 14.40 14.40 13.68 14.16 0.1M
2021-10-22 14.46 14.80 14.26 14.40 0.0M
2021-10-21 13.62 14.46 13.40 14.46 0.1M
2021-10-20 14.02 14.02 13.50 13.62 0.1M
2021-10-19 14.82 14.82 14.00 14.02 0.1M
2021-10-18 14.50 14.82 14.28 14.76 0.0M
2021-10-15 14.70 14.80 14.50 14.50 0.0M
2021-10-14 14.14 14.90 14.12 14.80 0.1M
2021-10-13 13.86 14.30 13.86 14.14 0.0M
2021-10-12 13.90 14.16 13.82 13.86 0.1M
2021-10-11 13.58 14.24 13.58 13.90 0.1M
2021-10-08 13.94 13.94 13.50 13.56 0.0M
2021-10-07 13.50 14.00 13.38 13.94 0.0M
2021-10-06 13.00 13.70 12.90 13.50 0.1M
2021-10-05 13.40 13.76 12.92 13.10 0.1M
2021-10-04 14.24 14.24 13.30 13.50 0.1M
2021-10-01 13.44 14.42 13.30 14.14 0.1M
2021-09-30 13.40 13.54 13.24 13.44 0.1M
2021-09-29 13.50 13.76 13.34 13.36 0.1M
2021-09-28 13.84 13.86 13.28 13.50 0.1M
2021-09-27 14.12 14.24 13.82 13.82 0.0M
2021-09-24 14.20 14.28 13.72 14.12 0.1M
2021-09-23 14.24 14.76 14.00 14.20 0.1M
2021-09-22 13.86 14.28 13.86 14.24 0.0M
2021-09-21 14.26 14.76 13.88 14.00 0.1M
2021-09-20 14.78 14.78 13.86 14.08 0.1M
2021-09-17 14.64 14.88 14.50 14.78 0.1M
2021-09-16 14.60 14.92 14.50 14.64 0.0M
2021-09-15 14.96 14.96 14.50 14.62 0.0M
2021-09-14 15.10 15.28 14.42 14.98 0.1M
2021-09-13 15.38 15.50 15.10 15.10 0.1M
2021-09-10 15.90 15.90 15.36 15.36 0.0M
2021-09-09 15.50 15.96 15.10 15.30 0.1M
2021-09-08 16.00 16.02 15.38 15.50 0.1M
2021-09-07 16.16 16.22 15.90 15.92 0.0M
2021-09-06 16.60 16.60 15.78 16.16 0.1M
2021-09-03 16.48 16.64 16.38 16.40 0.0M
2021-09-02 16.40 16.76 16.40 16.48 0.0M
2021-09-01 16.60 16.68 16.36 16.40 0.1M
2021-08-31 17.16 17.36 16.60 16.60 0.1M
2021-08-30 17.10 17.50 17.02 17.26 0.0M
2021-08-27 17.14 17.26 16.86 17.14 0.0M
2021-08-26 17.46 17.48 17.04 17.14 0.1M
2021-08-25 16.86 17.74 16.68 17.46 0.1M
2021-08-24 16.66 16.90 16.64 16.86 0.1M
2021-08-23 16.80 17.24 16.56 16.66 0.2M
2021-08-20 16.02 16.62 16.00 16.62 0.1M
2021-08-19 16.52 16.68 16.02 16.02 0.1M
2021-08-18 16.74 16.98 16.50 16.50 0.0M
2021-08-17 17.50 17.50 16.60 16.72 0.1M
2021-08-16 18.18 18.18 17.50 17.50 0.1M
2021-08-13 18.34 18.50 18.00 18.18 0.1M
2021-08-12 18.50 18.50 18.02 18.34 0.1M
2021-08-11 18.60 18.70 18.16 18.50 0.0M
2021-08-10 18.60 18.88 18.60 18.60 0.1M
2021-08-09 18.30 18.90 18.30 18.66 0.2M
2021-08-06 18.38 18.58 18.00 18.30 0.2M
2021-08-05 18.04 19.00 18.04 18.50 0.2M
2021-08-04 17.70 18.10 17.52 18.04 0.2M
2021-08-03 17.74 17.94 17.50 17.74 0.0M
2021-08-02 17.82 17.82 17.56 17.76 0.1M
2021-07-30 17.86 17.96 17.80 17.86 0.0M
2021-07-29 17.64 17.86 17.52 17.86 0.1M
2021-07-28 17.80 17.98 17.40 17.62 0.1M
2021-07-27 18.10 18.10 17.86 17.88 0.0M
2021-07-26 17.60 18.08 17.50 17.94 0.1M
2021-07-23 17.92 17.96 17.50 17.60 0.1M
2021-07-22 17.72 18.14 17.72 17.92 0.0M
2021-07-21 18.20 18.20 17.70 17.72 0.1M
2021-07-20 17.68 18.20 17.50 18.08 0.1M
2021-07-19 17.70 17.88 17.70 17.82 0.1M
2021-07-16 17.78 18.00 17.68 17.76 0.1M
2021-07-15 17.84 18.00 17.62 17.80 0.1M
2021-07-14 17.30 17.86 17.30 17.82 0.1M
2021-07-13 17.80 17.88 17.40 17.64 0.1M
2021-07-12 17.46 17.94 16.96 17.68 0.2M
2021-07-09 16.76 17.48 16.76 17.46 0.1M
2021-07-08 16.76 17.24 16.60 16.80 0.2M
2021-07-07 16.52 16.76 16.50 16.76 0.0M
2021-07-06 16.30 16.92 16.30 16.52 0.1M
2021-07-05 16.28 16.64 15.82 16.30 0.1M
2021-07-02 16.22 16.48 15.96 16.30 0.0M
2021-07-01 15.70 16.00 15.54 15.96 0.0M
2021-06-30 15.36 15.80 15.36 15.70 0.1M
2021-06-29 15.12 15.74 15.02 15.36 0.1M
2021-06-28 15.74 15.74 15.02 15.12 0.0M
2021-06-24 15.34 15.74 15.26 15.74 0.0M
2021-06-23 15.50 15.50 15.36 15.36 0.0M
2021-06-22 15.20 15.32 15.00 15.26 0.3M
2021-06-21 15.50 15.50 15.18 15.20 0.1M
2021-06-18 15.84 16.02 15.28 15.50 0.1M
2021-06-17 15.88 16.18 15.76 15.84 0.1M
2021-06-16 15.96 16.00 15.80 15.92 0.0M
2021-06-15 16.22 16.22 15.84 15.96 0.1M
2021-06-14 16.38 16.60 16.20 16.22 0.0M
2021-06-11 16.62 16.62 16.30 16.38 0.1M
2021-06-10 16.50 16.54 16.28 16.30 0.0M
2021-06-09 16.68 16.68 16.36 16.50 0.1M
2021-06-08 16.88 16.88 16.30 16.68 0.1M
2021-06-07 17.12 17.48 16.76 16.88 0.1M
2021-06-04 17.42 17.42 17.08 17.18 0.1M
2021-06-03 17.40 17.66 17.26 17.42 0.0M
2021-06-02 17.72 17.76 17.30 17.30 0.1M
2021-06-01 17.68 17.92 17.50 17.74 0.0M
2021-05-31 18.12 18.48 17.50 17.50 0.1M
2021-05-28 17.72 18.40 17.70 18.12 0.1M
2021-05-27 18.00 18.00 17.50 17.72 0.1M
2021-05-26 18.20 18.25 17.64 18.00 0.1M
2021-05-25 18.22 18.50 18.00 18.17 0.1M
2021-05-24 18.76 18.76 18.00 18.22 0.0M
2021-05-21 18.00 18.76 18.00 18.64 0.1M
2021-05-20 18.30 18.44 17.82 18.18 0.1M
2021-05-19 18.70 18.70 18.12 18.38 0.2M
2021-05-18 19.20 19.20 18.50 18.76 0.2M
2021-05-17 18.98 19.26 18.80 19.00 0.3M
2021-05-14 18.50 18.84 18.08 18.30 0.1M
2021-05-12 18.20 18.66 17.78 18.50 0.1M
2021-05-11 18.02 18.88 17.50 18.14 0.6M
2021-05-10 18.12 18.42 17.76 18.12 0.1M
2021-05-07 17.00 18.24 16.92 18.06 0.2M
2021-05-06 17.84 17.84 16.76 16.92 0.2M
2021-05-05 17.42 17.90 17.08 17.84 0.1M
2021-05-04 18.72 18.84 17.28 17.42 0.2M
2021-05-03 18.64 18.70 18.18 18.70 0.1M
2021-04-30 18.74 18.74 18.38 18.64 0.0M
2021-04-29 18.76 19.20 18.34 18.74 0.1M
2021-04-28 19.12 19.34 18.76 18.76 0.1M
2021-04-27 18.70 19.38 18.70 19.12 0.2M
2021-04-26 18.90 19.40 18.44 18.60 0.4M
2021-04-23 17.78 18.18 17.70 17.94 0.1M
2021-04-22 17.50 17.86 17.38 17.78 0.1M
2021-04-21 17.06 17.60 17.00 17.36 0.1M
2021-04-20 18.00 18.08 17.10 17.24 0.2M
2021-04-19 18.10 18.30 17.74 18.08 0.1M
2021-04-16 17.84 18.60 17.50 18.10 0.3M
2021-04-15 18.18 18.44 17.82 17.82 0.1M
2021-04-14 18.06 18.50 18.06 18.18 0.1M
2021-04-13 17.80 18.22 17.76 18.06 0.2M
2021-04-12 18.16 18.24 17.58 17.88 0.2M
2021-04-09 17.50 18.20 17.50 18.12 0.2M
2021-04-08 18.20 18.24 17.00 17.50 0.5M
2021-04-07 17.06 18.36 17.00 18.20 0.3M
2021-04-06 16.80 17.14 16.58 17.06 0.3M
2021-04-01 16.92 16.98 16.50 16.80 0.1M
2021-03-31 16.58 17.08 16.28 16.84 0.4M
2021-03-30 16.64 16.66 15.68 16.20 0.2M
2021-03-29 15.18 16.56 15.10 16.56 0.4M
2021-03-26 14.70 15.12 14.60 15.00 0.3M
2021-03-25 14.90 14.94 14.36 14.70 0.2M
2021-03-24 14.50 14.84 14.30 14.68 0.2M
2021-03-23 15.00 15.24 14.42 14.50 0.3M
2021-03-22 14.68 15.02 14.52 14.86 0.3M
2021-03-19 14.54 14.72 14.30 14.68 0.2M
2021-03-18 14.76 14.98 14.60 14.66 0.1M
2021-03-17 15.00 15.02 14.58 14.76 0.3M
2021-03-16 14.90 14.98 14.58 14.98 0.2M
2021-03-15 15.00 15.02 14.56 14.90 0.3M
2021-03-12 14.70 14.90 14.56 14.86 0.2M
2021-03-11 14.78 15.00 14.66 14.70 0.4M
2021-03-10 14.94 14.94 14.58 14.78 0.4M
2021-03-09 14.78 14.92 14.42 14.90 0.6M
2021-03-08 15.50 15.82 14.12 14.68 0.7M
2021-03-05 15.00 15.40 14.70 15.24 0.2M
2021-03-04 14.48 15.50 14.40 14.96 0.6M
2021-03-03 14.42 14.52 14.06 14.46 0.5M
2021-03-02 14.40 14.72 13.78 14.38 0.4M
2021-03-01 14.20 14.40 13.84 14.30 0.2M
2021-02-26 13.80 14.20 13.34 14.20 0.4M
2021-02-25 13.90 14.56 13.54 13.86 0.4M
2021-02-24 14.40 14.54 13.52 13.80 0.3M
2021-02-23 15.00 15.24 14.16 14.40 0.3M
2021-02-22 16.10 16.10 14.30 14.86 0.4M
2021-02-19 18.00 18.24 15.96 16.14 0.6M
2021-02-18 18.62 18.92 18.00 18.00 0.1M
2021-02-17 19.76 19.76 18.52 18.60 0.2M
2021-02-16 20.10 20.30 19.60 19.64 0.2M
2021-02-15 18.18 22.20 18.00 19.90 0.8M
2021-02-12 15.85 16.85 15.14 16.75 0.3M
2021-02-11 14.98 16.33 14.37 15.88 0.5M
2021-02-10 15.98 15.98 14.24 15.17 0.6M
2021-02-09 17.81 18.84 15.53 15.98 0.7M
2021-02-08 17.81 18.94 17.81 17.81 0.2M
2021-02-05 16.24 17.88 16.20 17.81 0.2M
2021-02-04 16.72 16.94 15.49 16.24 0.3M
2021-02-03 15.11 19.20 15.11 16.72 0.7M
2021-02-02 13.92 15.14 13.30 15.11 0.4M
2021-02-01 13.75 14.04 13.66 13.72 0.3M
2021-01-29 13.75 14.17 12.89 13.69 1.0M
2021-01-28 10.63 10.63 10.23 10.50 0.1M
2021-01-27 10.78 10.94 10.57 10.63 0.1M
2021-01-26 11.15 11.15 10.54 10.78 0.1M
2021-01-25 10.41 10.95 10.41 10.77 0.1M
2021-01-22 10.94 10.99 10.88 10.89 0.0M
2021-01-21 11.60 11.60 10.75 10.94 0.1M
2021-01-20 11.98 11.98 11.34 11.34 0.1M
2021-01-19 11.60 11.88 11.57 11.66 0.0M
2021-01-18 12.11 12.11 11.60 11.60 0.1M
2021-01-15 12.07 12.49 11.65 12.18 0.1M
2021-01-14 12.10 12.18 11.82 12.18 0.1M
2021-01-13 12.23 12.23 11.60 12.10 0.1M
2021-01-12 12.37 12.89 11.94 12.24 0.1M
2021-01-11 12.79 13.40 12.34 12.37 0.1M
2021-01-08 13.56 13.56 12.60 12.79 0.3M
2021-01-07 14.62 15.04 12.77 13.59 0.5M
2021-01-05 13.21 14.17 12.78 14.14 0.3M
2021-01-04 12.50 13.08 12.38 12.74 0.4M