JM AB (JMs)

JMs
🏛️ スウェーデン →
140.50
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
2023-12-29 176.90 178.80 175.00 177.50 0.2M
2023-12-28 176.60 178.00 174.50 176.90 0.1M
2023-12-27 176.00 182.10 175.50 176.20 0.3M
2023-12-22 169.00 176.50 168.70 176.00 0.3M
2023-12-21 171.20 171.40 166.10 170.50 0.2M
2023-12-20 175.30 176.20 170.20 173.40 0.3M
2023-12-19 173.90 181.20 173.50 175.30 0.3M
2023-12-18 173.50 177.90 172.10 175.70 0.3M
2023-12-15 175.30 179.60 168.80 175.70 0.8M
2023-12-14 155.90 179.80 155.90 174.90 1.5M
2023-12-13 150.50 151.20 148.20 148.90 0.2M
2023-12-12 152.80 153.00 148.80 150.40 0.2M
2023-12-11 153.30 154.20 151.70 152.80 0.1M
2023-12-08 156.00 162.00 150.20 153.20 0.5M
2023-12-07 150.00 156.00 148.80 156.00 1.3M
2023-12-06 146.40 153.50 144.60 151.30 0.7M
2023-12-05 143.00 148.40 143.00 145.60 2.0M
2023-12-04 143.60 145.80 141.10 143.50 0.2M
2023-12-01 146.50 146.50 139.10 143.60 0.5M
2023-11-30 145.10 146.90 141.20 146.50 1.1M
2023-11-29 139.40 147.20 139.40 144.10 0.3M
2023-11-28 141.00 141.00 136.90 138.70 0.1M
2023-11-27 141.60 142.60 140.60 141.60 0.1M
2023-11-24 143.40 144.40 139.30 141.60 0.3M
2023-11-23 143.00 150.10 143.00 145.10 0.4M
2023-11-22 142.00 144.00 141.10 143.00 0.1M
2023-11-21 144.90 147.70 140.10 141.00 0.2M
2023-11-20 141.30 144.90 139.80 144.90 0.2M
2023-11-17 142.40 147.00 139.90 141.30 0.3M
2023-11-16 142.70 147.00 141.00 142.40 0.3M
2023-11-15 149.50 152.40 141.80 143.50 0.4M
2023-11-14 136.90 151.60 136.90 149.10 0.8M
2023-11-13 137.30 138.00 134.00 136.80 0.3M
2023-11-10 135.80 137.90 134.80 137.30 0.1M
2023-11-09 132.40 142.20 132.40 138.20 0.5M
2023-11-08 135.70 136.70 132.10 132.40 0.4M
2023-11-07 130.00 136.70 128.70 136.20 0.4M
2023-11-06 131.70 133.50 130.00 130.60 0.2M
2023-11-03 128.10 132.10 127.80 131.20 0.1M
2023-11-02 118.00 129.10 118.00 126.80 0.7M
2023-11-01 119.80 119.80 114.80 117.00 0.4M
2023-10-31 114.70 119.10 113.70 118.80 0.3M
2023-10-30 116.00 119.10 112.20 113.20 0.3M
2023-10-27 118.70 121.50 115.30 115.70 0.3M
2023-10-26 114.20 119.50 111.60 118.10 0.6M
2023-10-25 125.20 125.90 107.30 115.50 2.2M
2023-10-24 132.00 134.60 131.30 132.80 0.2M
2023-10-23 134.00 134.00 129.50 132.60 0.2M
2023-10-20 132.50 135.60 130.00 134.00 0.2M
2023-10-19 134.00 135.80 132.90 133.10 0.2M
2023-10-18 137.50 138.40 133.70 134.00 0.2M
2023-10-17 139.20 140.50 136.10 137.70 0.2M
2023-10-16 137.20 140.40 136.40 139.30 0.2M
2023-10-13 143.50 143.80 135.30 136.80 0.7M
2023-10-12 148.10 149.30 143.00 144.30 0.2M
2023-10-11 147.40 150.00 146.40 147.20 0.3M
2023-10-10 145.40 152.20 145.40 148.00 0.3M
2023-10-09 144.60 145.80 142.40 144.80 0.2M
2023-10-06 143.00 146.30 141.20 144.90 0.2M
2023-10-05 139.80 143.00 138.20 142.30 0.4M
2023-10-04 139.90 140.10 138.00 139.00 0.2M
2023-10-03 145.20 145.20 139.70 140.00 0.2M
2023-10-02 148.50 152.60 144.10 145.20 0.3M
2023-09-29 145.60 149.80 145.60 148.30 0.2M
2023-09-28 141.70 145.60 140.80 145.20 0.2M
2023-09-27 140.20 142.00 138.10 141.60 0.2M
2023-09-26 141.10 141.50 137.30 140.20 0.2M
2023-09-25 142.00 144.40 140.90 142.30 0.1M
2023-09-22 147.80 149.70 143.20 143.30 0.2M
2023-09-21 151.00 152.00 146.50 149.30 0.3M
2023-09-20 150.00 152.90 150.00 152.50 0.1M
2023-09-19 148.00 150.50 148.00 149.60 0.2M
2023-09-18 151.70 151.70 148.00 148.60 0.4M
2023-09-15 156.50 158.00 150.80 151.70 0.5M
2023-09-14 152.30 156.90 150.00 156.40 0.3M
2023-09-13 151.70 155.70 151.20 152.20 0.4M
2023-09-12 151.40 154.00 148.50 151.70 0.6M
2023-09-11 144.60 155.80 144.60 151.40 0.5M
2023-09-08 142.90 145.60 142.90 144.60 0.2M
2023-09-07 142.00 144.10 141.20 142.90 0.2M
2023-09-06 141.90 144.90 141.60 142.90 0.2M
2023-09-05 141.60 144.30 141.60 142.30 0.3M
2023-09-04 143.30 145.00 142.20 142.70 0.2M
2023-09-01 143.30 145.80 141.60 143.10 0.4M
2023-08-31 141.30 145.90 141.30 144.40 0.2M
2023-08-30 143.00 143.00 138.40 140.90 0.2M
2023-08-29 142.20 143.80 140.50 142.30 0.2M
2023-08-28 138.60 142.40 137.70 141.70 0.3M
2023-08-25 138.50 140.10 136.90 138.60 0.2M
2023-08-24 143.20 145.50 137.60 138.10 0.4M
2023-08-23 141.20 144.70 141.10 143.00 0.2M
2023-08-22 138.80 142.30 134.50 141.50 0.4M
2023-08-21 143.40 143.90 138.20 138.40 0.4M
2023-08-18 148.20 148.20 141.00 143.40 0.5M
2023-08-17 153.80 154.50 143.50 148.80 0.8M
2023-08-16 160.50 161.10 152.40 154.20 0.4M
2023-08-15 166.00 166.00 161.40 162.20 0.2M
2023-08-14 163.50 166.40 162.10 165.00 0.2M
2023-08-11 166.90 166.90 164.80 164.80 0.1M
2023-08-10 163.00 167.90 162.90 166.90 0.3M
2023-08-09 161.00 163.70 159.20 162.70 0.4M
2023-08-08 163.90 165.40 159.60 160.80 0.2M
2023-08-07 165.20 165.80 163.30 165.40 0.2M
2023-08-04 162.40 166.90 162.00 166.00 0.2M
2023-08-03 159.50 163.40 159.50 162.40 0.1M
2023-08-02 161.70 162.50 159.60 161.20 0.2M
2023-08-01 166.30 166.30 162.20 164.20 0.2M
2023-07-31 166.20 167.00 163.80 165.40 0.2M
2023-07-28 166.00 166.20 162.70 166.20 0.2M
2023-07-27 168.60 169.70 166.40 167.50 0.2M
2023-07-26 166.10 167.70 163.80 167.40 0.2M
2023-07-25 162.40 166.50 161.50 166.00 0.3M
2023-07-24 155.50 163.80 155.50 162.40 0.3M
2023-07-21 155.80 158.30 154.00 157.40 0.2M
2023-07-20 154.00 156.80 153.60 155.80 0.2M
2023-07-19 150.20 155.50 150.20 155.00 0.3M
2023-07-18 146.50 150.80 145.70 150.20 0.2M
2023-07-17 146.40 147.50 143.60 146.70 0.2M
2023-07-14 149.00 149.20 144.90 147.00 0.3M
2023-07-13 147.60 152.30 143.70 149.20 0.5M
2023-07-12 143.00 154.00 138.10 147.60 1.3M
2023-07-11 147.20 149.40 145.60 149.40 0.3M
2023-07-10 145.10 148.80 145.00 146.50 0.2M
2023-07-07 145.50 146.30 142.30 146.10 0.2M
2023-07-06 147.00 148.50 144.70 145.40 0.2M
2023-07-05 148.70 150.80 148.00 149.40 0.2M
2023-07-04 145.10 152.60 143.80 150.40 0.3M
2023-07-03 145.00 147.10 143.30 146.30 0.3M
2023-06-30 142.50 146.00 141.90 143.70 0.2M
2023-06-29 143.10 143.20 141.30 142.20 0.2M
2023-06-28 142.00 144.30 140.70 141.80 0.2M
2023-06-27 138.30 141.00 138.30 140.30 0.2M
2023-06-26 135.90 140.30 135.90 138.30 0.4M
2023-06-22 131.80 138.00 131.80 136.20 0.3M
2023-06-21 134.30 136.00 132.80 133.00 0.6M
2023-06-20 133.00 135.40 131.80 134.30 0.6M
2023-06-19 136.50 137.70 133.10 134.00 0.7M
2023-06-16 144.20 144.20 137.00 137.40 0.9M
2023-06-15 150.50 151.40 142.60 144.20 0.9M
2023-06-14 143.20 152.00 143.20 151.00 0.6M
2023-06-13 148.20 149.20 143.40 143.90 0.4M
2023-06-12 146.00 148.70 142.70 147.70 0.4M
2023-06-09 143.80 145.80 142.50 145.10 0.3M
2023-06-08 140.50 148.90 140.50 143.80 0.7M
2023-06-07 136.70 144.30 136.70 142.60 0.6M
2023-06-05 135.90 139.50 135.70 136.70 0.3M
2023-06-02 130.50 137.30 130.10 135.90 0.6M
2023-06-01 130.90 132.30 126.70 128.20 0.7M
2023-05-31 134.20 134.20 128.70 130.60 1.4M
2023-05-30 137.20 137.50 134.90 135.20 0.3M
2023-05-29 137.20 139.10 135.10 135.70 0.2M
2023-05-26 136.90 136.90 133.10 136.10 0.4M
2023-05-25 139.40 140.40 135.70 136.80 0.4M
2023-05-24 142.00 142.80 139.40 139.50 0.4M
2023-05-23 141.30 145.90 141.30 143.80 0.3M
2023-05-22 139.10 141.80 138.50 141.30 0.4M
2023-05-19 143.80 145.20 139.10 140.40 0.7M
2023-05-17 144.80 145.60 140.80 141.40 0.4M
2023-05-16 150.10 150.60 143.60 144.50 1.1M
2023-05-15 144.00 152.20 144.00 151.40 1.3M
2023-05-12 160.30 165.60 142.00 145.10 22.9M
2023-05-11 141.30 149.10 141.30 148.10 0.4M
2023-05-10 144.30 147.20 138.50 141.30 0.8M
2023-05-09 146.50 146.60 140.70 143.00 0.8M
2023-05-08 157.20 157.20 146.90 147.70 0.6M
2023-05-05 154.00 157.80 153.00 156.50 0.2M
2023-05-04 153.30 154.80 149.50 153.30 0.3M
2023-05-03 158.00 158.30 152.70 153.30 0.3M
2023-05-02 163.30 165.40 156.60 157.00 0.5M
2023-04-28 165.20 166.40 158.30 164.30 0.6M
2023-04-27 157.50 169.20 148.40 165.60 0.8M
2023-04-26 164.00 165.10 161.20 162.20 0.4M
2023-04-25 164.60 165.80 160.60 164.20 0.3M
2023-04-24 173.10 173.10 160.60 164.40 0.7M
2023-04-21 174.00 176.80 169.50 173.30 0.3M
2023-04-20 176.70 178.30 174.00 175.50 0.2M
2023-04-19 182.70 182.90 174.50 177.40 0.4M
2023-04-18 187.00 187.40 181.40 182.70 0.2M
2023-04-17 186.80 187.90 182.70 186.40 0.3M
2023-04-14 182.50 189.90 182.20 186.80 0.3M
2023-04-13 182.00 184.10 180.50 182.30 0.2M
2023-04-12 181.00 185.80 180.00 181.70 0.3M
2023-04-11 173.00 181.10 172.70 180.70 0.3M
2023-04-06 171.60 173.60 170.50 171.50 0.1M
2023-04-05 173.50 175.70 168.10 170.20 0.3M
2023-04-04 172.50 179.50 172.20 174.10 0.3M
2023-04-03 172.20 174.20 171.40 172.20 0.2M
2023-03-31 169.90 172.90 168.70 171.80 0.5M
2023-03-30 176.10 182.80 176.10 182.60 0.6M
2023-03-29 168.80 174.40 168.70 173.80 0.3M
2023-03-28 171.90 174.50 168.10 168.80 0.5M
2023-03-27 167.30 173.60 163.80 172.50 0.5M
2023-03-24 170.40 170.90 165.00 165.30 0.5M
2023-03-23 173.70 176.60 166.20 170.90 0.7M
2023-03-22 183.10 183.80 171.00 173.80 0.4M
2023-03-21 195.40 195.40 183.80 185.10 0.3M
2023-03-20 192.80 197.50 184.60 193.80 0.6M
2023-03-17 202.00 205.00 196.50 199.90 0.3M
2023-03-16 204.40 206.00 197.60 201.40 0.2M
2023-03-15 209.00 209.00 200.60 202.20 0.3M
2023-03-14 207.20 212.80 206.20 208.00 0.2M
2023-03-13 211.00 212.60 201.40 207.20 0.3M
2023-03-10 207.60 210.60 205.00 210.00 0.2M
2023-03-09 213.80 213.80 207.40 210.60 0.2M
2023-03-08 211.80 214.60 210.40 213.80 0.1M
2023-03-07 215.80 219.00 213.00 213.80 0.2M
2023-03-06 216.80 218.60 214.60 216.20 0.1M
2023-03-03 214.00 216.80 213.60 216.80 0.1M
2023-03-02 214.00 217.20 212.60 214.00 0.1M
2023-03-01 218.20 218.20 213.00 214.60 0.2M
2023-02-28 214.40 219.40 212.60 218.20 0.2M
2023-02-27 212.00 215.60 211.60 215.00 0.2M
2023-02-24 216.20 217.40 209.80 211.20 0.2M
2023-02-23 217.80 219.20 215.40 216.20 0.1M
2023-02-22 220.20 220.80 215.20 216.60 0.2M
2023-02-21 222.00 223.20 218.60 220.20 0.2M
2023-02-20 221.20 225.40 221.20 223.00 0.2M
2023-02-17 219.80 222.60 218.40 221.00 0.2M
2023-02-16 223.00 223.20 218.00 221.80 0.2M
2023-02-15 224.00 224.80 220.00 223.00 0.2M
2023-02-14 227.80 230.80 223.60 226.60 0.2M
2023-02-13 220.40 227.20 218.00 226.00 0.3M
2023-02-10 219.20 221.80 216.80 220.20 0.1M
2023-02-09 226.80 226.80 218.60 219.80 0.2M
2023-02-08 225.60 227.20 222.20 224.00 0.2M
2023-02-07 228.00 228.00 221.40 223.80 0.2M
2023-02-06 241.00 241.20 224.20 228.00 0.4M
2023-02-03 238.20 248.00 233.80 243.00 0.8M
2023-02-02 234.60 239.80 225.60 239.80 1.0M
2023-02-01 212.20 238.80 212.00 235.00 2.4M
2023-01-31 201.80 204.40 194.20 194.20 0.3M
2023-01-30 204.60 208.20 198.00 201.80 0.4M
2023-01-27 202.20 205.60 200.80 203.20 0.2M
2023-01-26 200.60 206.00 196.90 201.60 0.5M
2023-01-25 202.60 205.60 202.20 204.40 0.1M
2023-01-24 204.00 204.80 201.00 202.40 0.1M
2023-01-23 198.40 204.20 198.30 202.80 0.1M
2023-01-20 197.20 200.80 196.70 197.70 0.1M
2023-01-19 203.00 203.20 195.40 195.60 0.2M
2023-01-18 208.00 208.00 201.40 204.40 0.2M
2023-01-17 208.80 209.60 204.00 207.60 0.3M
2023-01-16 203.00 209.40 201.60 209.20 0.2M
2023-01-13 205.00 208.20 200.60 202.00 0.2M
2023-01-12 199.50 205.00 197.30 205.00 0.3M
2023-01-11 194.90 199.70 190.40 199.50 0.2M
2023-01-10 190.00 195.40 186.60 193.60 0.2M
2023-01-09 187.10 190.20 183.00 190.20 0.2M
2023-01-05 183.40 186.30 181.90 184.10 0.1M
2023-01-04 179.40 183.40 176.40 183.40 0.2M
2023-01-03 176.60 179.20 175.30 178.40 0.1M
2023-01-02 175.50 178.00 174.10 176.60 0.1M