John Mattson Fastighetsforetagen AB (JOMA)

JOMA
🏛️ スウェーデン →
60.60
最終更新: 2025-10-01
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
2021-12-30 201.00 201.00 197.40 199.40 0.0M
2021-12-29 201.00 202.00 198.20 198.20 0.0M
2021-12-28 197.00 202.00 196.20 202.00 0.0M
2021-12-27 195.40 198.60 194.40 197.00 0.0M
2021-12-23 195.00 196.20 193.20 195.20 0.0M
2021-12-22 194.20 199.60 193.00 195.00 0.0M
2021-12-21 194.40 196.60 193.20 194.20 0.0M
2021-12-20 200.00 201.50 195.00 195.40 0.0M
2021-12-17 194.40 203.50 192.00 203.50 0.0M
2021-12-16 204.00 204.00 194.20 197.20 0.0M
2021-12-15 193.80 202.00 192.40 196.20 0.0M
2021-12-14 200.00 200.00 190.40 193.80 0.0M
2021-12-13 198.60 200.50 195.40 196.00 0.0M
2021-12-10 202.00 202.00 192.00 198.60 0.0M
2021-12-09 197.60 201.50 195.40 196.20 0.0M
2021-12-08 199.00 201.00 195.00 197.40 0.0M
2021-12-07 195.20 198.40 194.40 197.60 0.0M
2021-12-06 198.40 199.40 193.20 195.20 0.0M
2021-12-03 200.50 201.50 196.40 198.40 0.0M
2021-12-02 206.00 207.50 198.00 200.00 0.0M
2021-12-01 207.00 207.00 202.00 206.00 0.0M
2021-11-30 202.50 208.00 196.40 205.50 0.0M
2021-11-29 200.50 205.50 200.50 202.50 0.0M
2021-11-26 204.00 205.00 191.60 199.80 0.0M
2021-11-25 205.00 208.00 199.20 204.00 0.0M
2021-11-24 209.50 209.50 200.00 204.00 0.7M
2021-11-23 201.50 203.00 191.60 200.50 0.0M
2021-11-22 203.00 208.00 197.00 201.50 0.1M
2021-11-19 194.60 202.50 191.20 201.50 0.0M
2021-11-18 191.60 194.40 187.40 194.00 0.1M
2021-11-17 191.80 192.80 186.00 191.40 0.0M
2021-11-16 191.00 192.00 190.00 191.00 0.0M
2021-11-15 188.60 192.00 187.20 191.00 0.0M
2021-11-12 190.00 190.00 184.80 188.60 0.0M
2021-11-11 185.00 193.40 184.20 188.20 0.0M
2021-11-10 182.40 182.40 177.60 180.60 0.0M
2021-11-09 177.40 182.60 177.00 180.80 0.0M
2021-11-08 180.00 181.40 177.60 177.80 0.0M
2021-11-05 179.60 181.80 179.60 181.00 0.0M
2021-11-04 179.00 180.60 178.00 179.40 0.0M
2021-11-03 179.80 179.80 176.00 179.00 0.0M
2021-11-02 176.00 179.60 174.40 178.40 0.0M
2021-11-01 173.20 177.20 173.00 176.40 0.0M
2021-10-29 179.00 179.00 174.20 176.00 0.0M
2021-10-28 178.00 182.00 176.00 176.80 0.0M
2021-10-27 179.40 180.20 177.20 178.00 0.0M
2021-10-26 182.00 183.20 178.80 179.20 0.0M
2021-10-25 186.00 186.00 179.20 182.00 0.0M
2021-10-22 178.80 185.60 177.60 180.20 0.0M
2021-10-21 173.80 182.40 172.40 178.80 0.0M
2021-10-20 175.00 176.60 171.60 173.80 0.0M
2021-10-19 172.20 174.80 170.20 174.80 0.0M
2021-10-18 170.60 172.60 167.20 172.20 0.0M
2021-10-15 171.00 173.20 170.00 172.40 0.0M
2021-10-14 169.00 172.20 165.20 171.40 0.0M
2021-10-13 167.40 170.60 165.00 169.60 0.0M
2021-10-12 165.20 170.20 165.20 167.80 0.0M
2021-10-11 168.80 168.80 163.60 166.60 0.0M
2021-10-08 173.80 178.00 168.60 168.80 0.0M
2021-10-07 170.20 174.60 167.80 171.00 0.0M
2021-10-06 170.20 171.40 165.20 169.20 0.0M
2021-10-05 171.60 172.60 164.60 170.20 0.0M
2021-10-04 174.40 175.00 171.00 171.60 0.0M
2021-10-01 172.00 176.20 167.40 174.00 0.0M
2021-09-30 170.60 173.60 170.60 172.00 0.0M
2021-09-29 176.00 177.40 170.00 170.40 0.0M
2021-09-28 183.00 183.00 173.60 175.40 0.0M
2021-09-27 177.20 180.40 174.20 179.80 0.0M
2021-09-24 178.60 179.40 175.00 177.00 0.0M
2021-09-23 176.00 180.60 174.80 178.60 0.0M
2021-09-22 177.80 178.80 174.80 176.20 0.0M
2021-09-21 176.80 181.00 166.80 178.00 0.0M
2021-09-20 183.00 183.00 173.60 177.00 0.0M
2021-09-17 181.60 185.00 179.60 184.00 0.0M
2021-09-16 185.00 185.00 178.00 181.60 0.0M
2021-09-15 185.00 186.80 179.20 181.40 0.0M
2021-09-14 190.40 190.40 182.80 186.80 0.1M
2021-09-13 189.80 191.80 188.00 190.40 0.0M
2021-09-10 188.00 190.80 185.00 187.00 0.0M
2021-09-09 185.80 189.80 185.60 189.20 0.0M
2021-09-08 187.00 189.00 185.00 186.20 0.0M
2021-09-07 192.40 192.40 188.80 190.60 0.0M
2021-09-06 192.60 197.00 190.60 192.40 0.0M
2021-09-03 196.20 198.00 190.80 192.60 0.0M
2021-09-02 191.00 197.00 191.00 196.20 0.0M
2021-09-01 188.00 193.80 188.00 191.00 0.0M
2021-08-31 193.20 196.80 187.00 188.00 0.1M
2021-08-30 199.60 199.60 186.00 193.20 0.3M
2021-08-27 174.00 176.40 173.20 176.00 0.0M
2021-08-26 175.20 176.40 172.00 172.80 0.0M
2021-08-25 178.60 178.80 172.20 175.20 0.0M
2021-08-24 182.00 182.00 171.40 178.60 0.0M
2021-08-23 188.00 188.00 179.00 181.00 0.0M
2021-08-20 186.20 193.40 186.20 188.20 0.0M
2021-08-19 181.40 186.80 181.40 186.00 0.0M
2021-08-18 182.00 184.80 182.00 184.80 0.0M
2021-08-17 185.80 186.00 181.40 182.60 0.0M
2021-08-16 180.00 186.00 178.40 185.80 0.3M
2021-08-13 179.00 180.00 177.80 180.00 0.1M
2021-08-12 180.00 180.00 179.00 179.00 0.0M
2021-08-11 180.00 180.00 178.00 180.00 0.1M
2021-08-10 178.00 180.00 176.20 178.20 0.2M
2021-08-09 173.00 178.80 173.00 178.00 0.1M
2021-08-06 173.20 175.00 172.40 172.80 0.0M
2021-08-05 173.80 174.60 172.60 174.00 0.0M
2021-08-04 170.40 175.00 170.20 174.20 0.1M
2021-08-03 173.20 174.00 170.40 172.60 0.0M
2021-08-02 173.00 173.40 172.00 173.40 0.0M
2021-07-30 166.40 174.40 166.40 173.00 0.1M
2021-07-29 167.60 168.00 166.20 167.00 0.0M
2021-07-28 166.20 168.80 166.20 168.00 0.0M
2021-07-27 172.00 172.00 165.40 168.20 0.0M
2021-07-26 170.80 172.00 169.80 172.00 0.2M
2021-07-23 166.00 172.00 165.00 170.80 0.0M
2021-07-22 169.60 169.80 166.00 166.00 0.1M
2021-07-21 164.60 169.40 163.80 164.80 0.0M
2021-07-20 168.20 168.20 164.00 165.80 0.0M
2021-07-19 169.60 170.40 166.40 168.20 0.0M
2021-07-16 169.60 175.20 167.00 169.60 0.0M
2021-07-15 168.40 169.80 164.60 167.60 0.1M
2021-07-14 168.20 169.00 160.00 164.60 0.0M
2021-07-13 167.60 173.00 159.00 168.20 0.0M
2021-07-12 160.80 167.80 160.80 167.60 0.0M
2021-07-09 161.00 162.40 159.60 160.40 0.3M
2021-07-08 159.80 160.40 157.00 160.40 0.1M
2021-07-07 160.40 160.40 159.00 159.60 0.4M
2021-07-06 158.40 160.00 158.40 160.00 0.1M
2021-07-05 160.00 160.00 157.60 158.60 0.0M
2021-07-02 157.00 160.20 155.40 159.40 0.0M
2021-07-01 156.00 157.00 156.00 156.40 0.0M
2021-06-30 157.40 157.80 153.60 156.40 0.0M
2021-06-29 158.60 159.00 157.00 158.80 0.0M
2021-06-28 159.60 159.60 157.00 158.40 0.0M
2021-06-24 160.60 162.20 158.60 160.00 0.0M
2021-06-23 159.00 160.60 158.80 160.00 0.0M
2021-06-22 158.00 161.60 157.40 158.80 0.0M
2021-06-21 159.20 160.40 153.40 158.00 0.0M
2021-06-18 159.00 161.20 158.60 159.20 0.2M
2021-06-17 160.00 161.60 158.60 160.60 0.5M
2021-06-16 162.00 162.80 159.20 161.00 0.0M
2021-06-15 164.00 164.20 161.20 161.80 0.0M
2021-06-14 159.00 162.20 157.20 160.60 0.0M
2021-06-11 155.60 160.00 155.40 158.00 0.0M
2021-06-10 151.00 154.80 151.00 153.60 0.0M
2021-06-09 150.00 153.00 148.00 151.00 0.0M
2021-06-08 146.40 152.40 146.40 151.00 0.0M
2021-06-07 143.60 149.60 143.60 148.00 0.0M
2021-06-04 143.00 144.20 142.00 143.60 0.0M
2021-06-03 144.40 145.00 142.00 143.60 0.0M
2021-06-02 146.80 147.80 142.60 144.40 0.0M
2021-06-01 147.00 148.00 145.40 146.80 0.0M
2021-05-31 149.40 149.40 146.20 147.20 0.0M
2021-05-28 142.60 147.00 141.80 146.20 0.3M
2021-05-27 137.00 142.60 136.20 142.60 0.3M
2021-05-26 134.60 139.60 134.60 137.80 1.6M
2021-05-25 136.00 139.20 134.40 134.40 0.1M
2021-05-24 134.60 136.80 133.40 135.40 0.2M
2021-05-21 135.00 137.40 133.40 134.60 0.0M
2021-05-20 135.20 135.80 133.80 135.00 0.6M
2021-05-19 136.80 138.00 135.20 135.20 0.2M
2021-05-18 136.40 139.20 135.80 136.40 0.0M
2021-05-17 139.00 139.60 136.40 136.40 0.0M
2021-05-14 141.60 141.60 136.60 139.00 0.0M
2021-05-12 142.80 142.80 139.40 140.00 0.0M
2021-05-11 145.80 145.80 141.60 142.00 0.0M
2021-05-10 145.00 146.00 144.20 144.60 0.0M
2021-05-07 144.20 145.20 143.40 145.00 0.0M
2021-05-06 138.60 144.20 138.60 144.20 0.0M
2021-05-05 134.00 139.00 134.00 138.00 0.0M
2021-05-04 138.40 140.40 137.00 138.00 0.0M
2021-05-03 138.00 142.00 137.80 139.00 0.1M
2021-04-30 140.00 140.20 136.60 138.60 0.0M
2021-04-29 141.80 141.80 139.00 140.60 0.0M
2021-04-28 139.40 142.00 138.00 142.00 0.0M
2021-04-27 139.00 139.80 137.60 139.60 0.0M
2021-04-26 140.00 141.60 136.00 139.60 0.0M
2021-04-23 140.00 141.00 139.20 140.00 0.0M
2021-04-22 140.00 141.80 139.80 141.00 0.0M
2021-04-21 140.00 140.00 139.20 140.00 0.0M
2021-04-20 140.00 141.00 139.20 140.00 0.0M
2021-04-19 140.00 143.80 140.00 141.40 0.0M
2021-04-16 139.20 141.00 139.20 140.20 0.2M
2021-04-15 139.20 141.60 139.20 139.80 0.0M
2021-04-14 140.80 141.60 138.60 139.20 0.0M
2021-04-13 140.60 141.80 140.20 141.20 0.0M
2021-04-12 140.20 142.00 139.80 140.80 0.0M
2021-04-09 139.00 142.80 137.40 140.80 0.0M
2021-04-08 137.00 139.00 137.00 139.00 0.0M
2021-04-07 136.00 137.60 135.40 137.00 0.0M
2021-04-06 138.20 139.00 135.40 135.40 0.1M
2021-04-01 137.80 138.00 134.40 138.00 0.0M
2021-03-31 134.20 137.80 134.00 137.80 0.0M
2021-03-30 135.60 136.20 133.00 136.20 0.0M
2021-03-29 133.00 134.20 133.00 134.00 0.1M
2021-03-26 134.80 134.80 131.20 131.20 0.1M
2021-03-25 134.40 134.80 131.00 133.60 0.0M
2021-03-24 135.00 135.00 133.00 134.00 0.0M
2021-03-23 135.00 135.00 133.00 135.00 0.0M
2021-03-22 135.00 136.60 134.40 134.80 0.0M
2021-03-19 136.20 136.20 134.00 135.00 0.0M
2021-03-18 137.80 137.80 135.00 136.00 0.0M
2021-03-17 136.80 137.50 134.00 137.00 0.0M
2021-03-16 137.00 138.80 133.60 136.80 0.0M
2021-03-15 136.60 138.40 136.00 136.60 0.0M
2021-03-12 141.00 141.80 136.40 136.40 0.0M
2021-03-11 140.80 142.00 139.00 142.00 0.0M
2021-03-10 139.40 141.20 138.20 140.80 0.0M
2021-03-09 139.00 142.00 138.00 142.00 0.0M
2021-03-08 138.80 141.00 138.80 140.80 0.0M
2021-03-05 136.80 142.80 135.20 142.80 0.0M
2021-03-04 138.00 138.00 136.00 137.80 0.0M
2021-03-03 137.00 138.00 136.60 137.80 0.0M
2021-03-02 138.40 139.20 136.60 137.00 0.0M
2021-03-01 141.00 144.20 138.40 138.40 0.0M
2021-02-26 139.80 142.40 138.00 142.00 0.0M
2021-02-25 140.00 142.00 139.40 140.00 0.0M
2021-02-24 140.00 142.00 137.20 139.80 0.0M
2021-02-23 141.00 141.40 139.80 139.80 0.0M
2021-02-22 139.60 141.00 138.40 140.80 0.0M
2021-02-19 136.60 139.60 136.60 139.60 0.0M
2021-02-18 139.00 140.40 138.80 140.00 0.0M
2021-02-17 139.40 141.00 138.00 139.00 0.0M
2021-02-16 140.20 140.60 139.20 139.20 0.0M
2021-02-15 137.00 143.80 137.00 140.20 0.0M
2021-02-12 136.00 138.00 136.00 137.00 0.0M
2021-02-11 137.40 137.60 136.00 136.40 0.0M
2021-02-10 137.60 137.60 135.40 137.60 0.0M
2021-02-09 139.40 139.40 132.20 137.20 0.0M
2021-02-08 141.00 141.00 136.20 140.00 0.0M
2021-02-05 140.60 143.80 140.00 140.60 0.0M
2021-02-04 140.80 143.00 136.40 140.00 0.1M
2021-02-03 143.80 143.80 137.40 140.00 0.0M
2021-02-02 141.80 144.00 138.00 144.00 0.5M
2021-02-01 139.80 143.80 138.00 143.80 0.0M
2021-01-29 139.80 140.00 138.80 140.00 0.0M
2021-01-28 137.40 140.00 137.40 139.80 0.0M
2021-01-27 140.60 141.20 135.40 139.00 0.0M
2021-01-26 141.00 141.00 139.00 140.60 0.0M
2021-01-25 140.00 141.40 138.40 141.40 0.0M
2021-01-22 140.00 140.00 138.20 140.00 0.0M
2021-01-21 140.00 140.00 138.00 140.00 0.0M
2021-01-20 137.80 140.00 137.80 140.00 0.0M
2021-01-19 139.40 139.40 137.40 137.80 0.0M
2021-01-18 137.40 138.00 135.00 138.00 0.0M
2021-01-15 137.40 138.20 137.00 137.00 0.0M
2021-01-14 138.60 139.20 137.00 137.20 0.1M
2021-01-13 135.60 139.60 133.60 138.60 0.0M
2021-01-12 136.20 137.40 135.00 136.40 0.0M
2021-01-11 136.00 139.60 135.60 136.20 0.0M
2021-01-08 133.80 136.20 132.40 136.20 0.0M
2021-01-07 135.20 135.60 131.40 133.00 0.0M
2021-01-05 134.20 135.80 134.00 135.20 0.0M
2021-01-04 135.40 135.40 134.00 135.00 0.2M