JM AB (JMs)

JMs
🏛️ スウェーデン →
136.80
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
2021-12-30 414.10 416.30 408.30 408.60 0.1M
2021-12-29 411.10 414.70 410.60 413.60 0.1M
2021-12-28 412.40 413.90 408.40 411.20 0.1M
2021-12-27 404.90 413.40 404.60 411.90 0.1M
2021-12-23 398.60 406.10 398.60 406.00 0.1M
2021-12-22 397.10 400.30 392.70 396.30 0.1M
2021-12-21 391.10 401.00 391.10 396.60 0.2M
2021-12-20 388.40 393.90 386.20 388.30 0.1M
2021-12-17 390.20 398.00 388.30 395.90 0.2M
2021-12-16 392.90 398.90 388.60 390.30 0.1M
2021-12-15 388.60 392.60 386.00 391.70 0.1M
2021-12-14 399.80 404.70 388.60 388.60 0.2M
2021-12-13 407.40 412.40 399.10 400.00 0.1M
2021-12-10 408.00 411.10 405.50 407.50 0.1M
2021-12-09 405.90 413.40 405.70 408.80 0.2M
2021-12-08 413.00 414.50 406.30 406.60 0.1M
2021-12-07 407.00 413.00 407.00 412.20 0.1M
2021-12-06 406.90 412.30 406.80 407.50 0.1M
2021-12-03 414.80 416.50 405.50 406.90 0.1M
2021-12-02 408.90 415.20 406.00 414.10 0.1M
2021-12-01 404.50 415.20 403.00 411.70 0.1M
2021-11-30 400.40 413.60 398.70 404.80 0.2M
2021-11-29 400.10 411.10 400.10 404.80 0.1M
2021-11-26 405.30 407.90 396.10 400.90 0.1M
2021-11-25 405.30 413.90 404.10 413.70 0.1M
2021-11-24 410.00 414.80 400.00 403.40 0.2M
2021-11-23 412.20 418.50 404.50 410.70 0.2M
2021-11-22 410.80 419.50 410.30 413.30 0.2M
2021-11-19 403.50 412.80 401.40 412.80 0.1M
2021-11-18 398.40 405.50 398.40 403.90 0.1M
2021-11-17 386.40 399.50 385.90 398.30 0.2M
2021-11-16 385.90 388.60 384.00 386.90 0.1M
2021-11-15 376.50 387.30 375.80 385.90 0.1M
2021-11-12 373.90 379.10 372.70 377.00 0.1M
2021-11-11 363.80 374.00 362.60 373.90 0.1M
2021-11-10 370.00 373.00 365.70 367.50 0.1M
2021-11-09 372.80 374.80 370.60 370.60 0.1M
2021-11-08 364.50 372.80 362.70 372.80 0.1M
2021-11-05 365.00 369.90 363.50 365.00 0.1M
2021-11-04 363.70 368.50 363.20 365.60 0.2M
2021-11-03 360.80 363.00 358.10 363.00 0.1M
2021-11-02 354.70 362.70 350.50 361.70 0.2M
2021-11-01 346.50 353.50 346.50 352.70 0.1M
2021-10-29 345.00 354.80 345.00 347.50 0.4M
2021-10-28 344.20 364.60 340.40 362.30 0.5M
2021-10-27 358.30 366.40 357.10 361.60 0.4M
2021-10-26 358.20 363.90 357.80 358.30 0.4M
2021-10-25 355.80 360.00 353.50 358.10 0.2M
2021-10-22 354.30 356.20 351.40 355.10 0.5M
2021-10-21 354.80 359.70 351.60 354.30 0.2M
2021-10-20 349.00 356.20 345.90 354.70 0.2M
2021-10-19 348.00 351.20 346.80 350.00 0.3M
2021-10-18 340.90 347.40 339.80 346.50 0.1M
2021-10-15 337.00 341.60 336.10 340.90 0.1M
2021-10-14 338.20 341.10 331.80 336.90 0.2M
2021-10-13 328.00 338.30 327.00 338.20 0.3M
2021-10-12 314.10 328.30 311.40 328.00 0.2M
2021-10-11 322.80 323.70 312.60 317.70 0.3M
2021-10-08 329.10 330.70 323.80 324.00 0.1M
2021-10-07 322.00 331.10 320.60 329.10 0.2M
2021-10-06 323.70 325.50 315.00 319.50 0.5M
2021-10-05 321.50 323.60 317.30 323.40 0.3M
2021-10-04 320.00 323.80 317.60 320.90 0.5M
2021-10-01 305.10 320.90 302.50 320.00 0.3M
2021-09-30 302.40 310.90 301.00 310.70 0.8M
2021-09-29 305.80 306.70 300.60 301.20 0.1M
2021-09-28 316.40 316.40 302.40 305.90 0.2M
2021-09-27 314.00 317.30 313.10 316.40 0.5M
2021-09-24 318.20 319.10 309.80 311.30 0.8M
2021-09-23 313.90 319.00 313.80 318.20 0.9M
2021-09-22 310.00 315.30 308.10 311.50 0.5M
2021-09-21 307.00 310.50 303.90 309.00 0.4M
2021-09-20 312.50 313.20 305.40 307.10 0.2M
2021-09-17 316.80 320.30 315.00 315.00 0.2M
2021-09-16 316.40 318.70 313.40 317.30 0.2M
2021-09-15 319.40 320.20 315.30 315.80 0.1M
2021-09-14 324.10 325.20 319.40 319.70 0.1M
2021-09-13 321.00 326.40 320.90 323.80 0.2M
2021-09-10 323.40 327.20 320.60 321.20 0.1M
2021-09-09 319.70 325.00 316.20 323.40 0.3M
2021-09-08 326.40 326.90 320.30 320.60 0.1M
2021-09-07 326.80 328.40 323.30 326.90 0.2M
2021-09-06 326.50 327.90 325.10 326.80 0.1M
2021-09-03 328.00 331.60 326.10 326.10 0.2M
2021-09-02 330.50 332.20 326.00 327.80 0.2M
2021-09-01 334.20 335.90 327.70 328.90 0.2M
2021-08-31 329.90 333.90 325.60 333.80 0.4M
2021-08-30 327.60 330.90 323.50 328.50 0.3M
2021-08-27 316.60 323.20 315.90 323.00 0.4M
2021-08-26 314.70 318.80 312.20 316.60 0.2M
2021-08-25 317.00 317.70 313.60 315.10 0.2M
2021-08-24 327.50 328.40 312.70 316.60 0.7M
2021-08-23 323.50 327.50 317.90 326.90 0.3M
2021-08-20 317.40 321.00 314.80 319.20 0.2M
2021-08-19 315.60 318.70 313.20 317.40 0.1M
2021-08-18 316.80 319.80 315.90 317.90 0.2M
2021-08-17 317.80 318.40 316.20 316.60 0.2M
2021-08-16 316.00 319.60 314.00 318.20 0.2M
2021-08-13 313.70 317.60 312.20 317.20 0.1M
2021-08-12 313.60 317.50 312.10 313.90 0.1M
2021-08-11 310.70 314.00 310.30 313.10 0.2M
2021-08-10 307.60 310.80 307.40 310.40 0.1M
2021-08-09 308.90 308.90 304.60 307.60 0.2M
2021-08-06 313.00 313.10 309.00 309.00 0.1M
2021-08-05 313.00 313.90 308.80 313.00 0.2M
2021-08-04 311.50 314.30 309.30 313.20 0.2M
2021-08-03 308.60 311.50 307.90 310.00 0.2M
2021-08-02 304.90 308.70 304.90 308.60 0.2M
2021-07-30 303.10 305.40 299.00 304.00 0.2M
2021-07-29 305.20 306.00 302.80 303.10 0.2M
2021-07-28 302.50 307.10 301.50 304.00 0.1M
2021-07-27 304.90 305.30 302.00 302.30 0.1M
2021-07-26 306.20 306.70 303.10 303.40 0.2M
2021-07-23 306.80 307.80 304.80 307.30 0.1M
2021-07-22 304.10 307.80 302.70 304.80 0.1M
2021-07-21 297.00 306.20 296.70 304.00 0.2M
2021-07-20 301.60 302.60 296.10 297.10 0.2M
2021-07-19 301.80 304.10 301.10 301.50 0.4M
2021-07-16 305.40 305.40 301.80 303.40 0.2M
2021-07-15 302.60 305.50 301.50 303.40 0.4M
2021-07-14 307.60 307.60 301.00 302.50 0.5M
2021-07-13 317.70 317.70 302.70 307.60 0.9M
2021-07-12 315.10 320.90 312.40 320.90 0.3M
2021-07-09 309.60 317.50 307.00 315.00 0.3M
2021-07-08 311.10 312.80 307.80 309.50 0.2M
2021-07-07 310.00 312.20 308.50 311.00 0.2M
2021-07-06 306.20 311.50 304.10 307.40 0.3M
2021-07-05 303.70 306.20 300.60 305.90 0.5M
2021-07-02 301.30 304.00 300.70 301.10 0.2M
2021-07-01 300.00 303.50 298.70 301.30 0.2M
2021-06-30 302.60 303.70 294.60 295.90 0.3M
2021-06-29 298.00 303.40 298.00 302.60 0.2M
2021-06-28 293.90 298.40 292.30 294.70 0.3M
2021-06-24 292.20 294.70 290.20 292.50 0.2M
2021-06-23 293.00 293.20 288.50 291.50 0.2M
2021-06-22 295.80 296.00 290.60 293.50 0.2M
2021-06-21 301.00 302.00 295.10 295.80 0.3M
2021-06-18 309.00 310.30 301.50 301.80 0.4M
2021-06-17 315.20 315.80 304.40 306.00 0.3M
2021-06-16 316.20 319.10 309.70 316.50 0.3M
2021-06-15 321.00 321.80 316.00 316.30 0.3M
2021-06-14 323.80 325.40 318.10 321.00 0.2M
2021-06-11 329.00 329.70 323.20 323.60 0.3M
2021-06-10 332.40 333.90 327.80 328.10 0.2M
2021-06-09 339.80 340.40 331.30 332.40 0.2M
2021-06-08 338.60 346.10 338.60 339.80 0.3M
2021-06-07 346.80 348.00 338.60 345.30 14.5M
2021-06-04 345.60 345.60 335.40 338.40 0.5M
2021-06-03 335.70 350.40 335.70 347.00 0.6M
2021-06-02 336.00 337.00 332.10 335.70 0.3M
2021-06-01 328.90 336.10 328.80 336.10 0.3M
2021-05-31 329.80 331.20 326.80 329.10 0.2M
2021-05-28 327.80 332.50 326.10 329.80 0.2M
2021-05-27 323.40 328.00 323.40 327.00 0.3M
2021-05-26 321.60 322.50 319.00 321.90 0.1M
2021-05-25 322.60 325.40 319.70 320.90 0.1M
2021-05-24 322.00 322.50 318.00 322.10 0.1M
2021-05-21 322.10 322.70 318.70 321.10 0.1M
2021-05-20 318.50 322.10 316.40 322.10 0.1M
2021-05-19 327.00 328.00 317.20 317.70 0.1M
2021-05-18 325.00 329.50 324.30 328.80 0.2M
2021-05-17 321.00 325.90 320.10 324.40 0.2M
2021-05-14 321.20 322.40 317.10 320.90 0.2M
2021-05-12 312.40 317.80 311.90 317.80 0.1M
2021-05-11 319.80 319.80 311.40 313.40 0.1M
2021-05-10 321.60 322.60 318.30 320.30 0.1M
2021-05-07 320.50 322.70 317.40 321.00 0.1M
2021-05-06 319.50 321.60 315.10 318.80 0.1M
2021-05-05 313.30 319.00 313.30 319.00 0.2M
2021-05-04 310.70 316.40 310.30 310.50 0.2M
2021-05-03 314.20 315.60 308.10 310.70 0.2M
2021-04-30 318.90 320.90 313.70 313.70 0.2M
2021-04-29 310.40 322.20 308.70 317.20 0.6M
2021-04-28 312.10 316.00 306.20 310.00 0.5M
2021-04-27 323.80 323.80 317.70 323.30 0.2M
2021-04-26 322.60 326.40 322.10 323.80 0.1M
2021-04-23 321.70 325.60 320.30 322.50 0.1M
2021-04-22 320.00 323.30 319.90 322.00 0.1M
2021-04-21 317.40 320.60 316.80 320.00 0.1M
2021-04-20 321.80 324.00 316.80 317.50 0.1M
2021-04-19 326.20 328.70 320.20 321.80 0.1M
2021-04-16 325.60 327.20 323.50 326.10 0.1M
2021-04-15 324.20 330.00 322.80 325.10 0.1M
2021-04-14 321.00 329.40 319.50 324.30 0.4M
2021-04-13 316.00 317.80 313.70 315.90 0.1M
2021-04-12 319.00 320.20 314.10 315.60 0.1M
2021-04-09 318.00 322.00 315.80 318.70 0.2M
2021-04-08 316.70 319.00 314.10 317.10 0.2M
2021-04-07 308.50 321.00 308.00 316.70 0.4M
2021-04-06 303.00 310.60 303.00 308.80 0.3M
2021-04-01 300.50 300.50 295.90 299.00 0.1M
2021-03-31 296.00 299.50 294.10 295.40 0.2M
2021-03-30 292.00 295.30 284.80 295.30 0.5M
2021-03-29 300.20 302.00 290.50 291.70 0.2M
2021-03-26 304.30 305.50 299.90 300.10 0.2M
2021-03-25 307.40 307.40 298.90 302.20 0.3M
2021-03-24 321.00 321.90 316.90 319.60 0.3M
2021-03-23 318.50 321.50 316.50 321.00 0.2M
2021-03-22 318.20 320.10 315.80 318.60 0.1M
2021-03-19 312.90 318.60 309.00 318.40 0.2M
2021-03-18 318.70 320.00 310.50 312.90 0.2M
2021-03-17 325.00 325.00 315.00 317.20 0.2M
2021-03-16 323.00 325.20 321.00 323.00 0.3M
2021-03-15 320.00 323.00 319.00 320.50 0.2M
2021-03-12 319.70 321.00 317.60 319.50 0.1M
2021-03-11 320.00 322.00 315.50 319.70 0.2M
2021-03-10 317.10 322.20 315.70 318.10 0.4M
2021-03-09 315.00 319.00 314.20 315.90 0.2M
2021-03-08 315.00 319.00 311.50 314.20 0.2M
2021-03-05 309.60 314.60 306.00 313.10 0.2M
2021-03-04 310.10 312.00 308.60 309.60 0.1M
2021-03-03 306.00 310.70 306.00 310.50 0.1M
2021-03-02 305.60 311.50 304.50 305.70 0.2M
2021-03-01 298.20 305.00 298.20 304.90 0.1M
2021-02-26 294.60 298.40 291.40 295.50 0.2M
2021-02-25 293.10 299.80 292.50 298.40 0.3M
2021-02-24 291.00 297.40 291.00 291.90 0.2M
2021-02-23 292.30 294.30 284.80 290.90 0.2M
2021-02-22 294.50 294.50 290.30 292.30 0.1M
2021-02-19 293.60 298.10 292.10 294.50 0.1M
2021-02-18 297.10 300.30 292.80 293.60 0.1M
2021-02-17 300.60 302.00 296.80 297.30 0.1M
2021-02-16 301.10 301.60 299.00 300.60 0.1M
2021-02-15 295.10 305.90 294.90 301.10 0.2M
2021-02-12 294.10 296.30 293.00 294.70 0.1M
2021-02-11 298.00 298.70 293.00 294.10 0.1M
2021-02-10 299.00 299.50 294.80 296.90 0.1M
2021-02-09 296.10 298.00 293.40 297.80 0.2M
2021-02-08 298.00 299.20 292.50 295.50 0.2M
2021-02-05 309.70 309.70 296.10 298.00 0.3M
2021-02-04 310.00 312.10 300.70 306.00 0.3M
2021-02-03 319.30 322.90 305.00 305.00 0.6M
2021-02-02 299.00 310.50 297.00 310.00 0.3M
2021-02-01 295.30 299.70 293.40 296.50 0.2M
2021-01-29 294.40 297.40 286.60 292.70 0.5M
2021-01-28 295.40 300.30 291.80 297.30 0.4M
2021-01-27 304.70 307.90 294.00 295.40 0.2M
2021-01-26 305.40 307.60 300.30 301.90 0.1M
2021-01-25 307.70 312.90 303.60 304.90 0.3M
2021-01-22 302.90 303.20 297.80 300.30 0.1M
2021-01-21 302.00 304.90 300.10 302.40 0.2M
2021-01-20 298.30 299.40 296.00 299.40 0.1M
2021-01-19 292.80 300.50 292.80 296.40 0.1M
2021-01-18 290.10 293.50 290.00 292.80 0.2M
2021-01-15 289.70 290.20 287.30 289.00 0.1M
2021-01-14 290.90 293.10 288.00 289.70 0.2M
2021-01-13 290.00 294.00 289.60 292.20 0.2M
2021-01-12 298.30 300.70 289.20 290.00 0.2M
2021-01-11 304.80 305.90 298.00 298.30 0.1M
2021-01-08 295.50 305.00 295.50 304.50 0.2M
2021-01-07 293.00 296.00 288.70 293.00 0.3M
2021-01-05 289.50 291.60 287.00 287.00 0.1M
2021-01-04 291.60 293.60 286.60 289.50 0.2M