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
2022-12-30 61.95 65.84 61.72 64.60 0.0M
2022-12-29 66.07 66.07 62.34 63.74 0.0M
2022-12-28 63.51 66.07 61.56 64.67 0.0M
2022-12-27 61.72 63.74 59.54 63.51 0.0M
2022-12-23 59.85 62.11 59.85 61.72 0.0M
2022-12-22 59.70 59.78 59.23 59.70 0.0M
2022-12-21 58.30 60.16 58.30 59.78 0.0M
2022-12-20 56.36 60.79 56.36 57.91 0.0M
2022-12-19 57.37 58.07 56.43 56.59 0.0M
2022-12-16 58.30 58.84 55.42 56.43 0.0M
2022-12-15 61.25 61.25 58.30 58.30 0.0M
2022-12-14 63.20 63.74 61.10 62.19 0.1M
2022-12-13 63.43 64.60 62.96 64.05 0.1M
2022-12-12 63.66 63.90 62.88 63.43 0.1M
2022-12-09 61.49 63.35 61.49 62.19 0.2M
2022-12-08 58.61 61.17 57.83 61.17 0.0M
2022-12-07 55.73 58.77 55.50 58.45 0.1M
2022-12-06 53.56 56.04 53.56 55.42 0.1M
2022-12-05 53.09 53.71 52.31 53.71 0.0M
2022-12-02 52.78 53.09 52.47 53.09 0.1M
2022-12-01 53.87 54.41 52.31 52.70 0.1M
2022-11-30 53.09 53.79 52.86 52.86 0.0M
2022-11-29 52.86 53.56 52.86 53.32 0.0M
2022-11-28 54.41 54.41 52.62 53.09 0.0M
2022-11-25 54.18 54.41 53.48 54.02 0.0M
2022-11-24 52.78 54.80 52.78 54.18 0.0M
2022-11-23 52.78 53.25 52.39 53.25 0.0M
2022-11-22 53.17 53.25 52.47 52.78 0.0M
2022-11-21 52.31 53.01 52.16 52.86 0.0M
2022-11-18 53.32 53.71 52.62 53.56 0.0M
2022-11-17 54.02 54.57 52.47 52.94 0.0M
2022-11-16 54.57 54.57 53.25 54.02 0.0M
2022-11-15 57.06 57.06 54.41 54.41 0.0M
2022-11-14 57.52 58.14 56.12 56.82 0.0M
2022-11-11 57.52 58.14 55.35 56.74 0.1M
2022-11-10 54.41 57.52 53.63 57.52 0.4M
2022-11-09 54.41 55.19 53.79 55.11 0.0M
2022-11-08 55.11 55.50 53.71 55.27 0.0M
2022-11-07 55.89 55.89 54.02 55.03 0.0M
2022-11-04 54.33 54.33 53.25 53.63 0.0M
2022-11-03 53.63 55.89 53.25 54.33 0.0M
2022-11-02 55.27 55.27 54.02 54.33 0.0M
2022-11-01 54.41 56.43 54.26 55.27 0.0M
2022-10-31 54.26 55.19 53.25 54.26 0.0M
2022-10-28 53.63 54.10 52.86 53.56 0.0M
2022-10-27 55.11 55.11 52.94 53.63 0.0M
2022-10-26 54.41 54.41 52.94 53.32 0.0M
2022-10-25 54.72 55.97 54.02 54.33 0.1M
2022-10-24 54.26 56.04 54.26 54.72 0.0M
2022-10-21 54.65 56.04 54.02 54.65 0.0M
2022-10-20 54.72 56.28 54.65 54.96 0.0M
2022-10-19 58.30 58.30 54.57 55.42 0.0M
2022-10-18 59.46 59.46 56.20 57.29 0.0M
2022-10-17 56.04 57.21 55.42 56.90 0.0M
2022-10-14 58.92 58.92 56.04 56.04 0.1M
2022-10-13 57.37 58.30 55.97 56.74 0.0M
2022-10-12 57.75 59.08 56.82 56.82 0.0M
2022-10-11 58.30 59.00 57.60 57.68 0.0M
2022-10-10 60.09 60.09 57.75 58.69 0.0M
2022-10-07 62.65 63.12 58.77 60.09 0.0M
2022-10-06 61.17 64.05 61.17 63.35 0.1M
2022-10-05 62.03 62.42 60.79 61.25 0.0M
2022-10-04 63.43 63.82 61.41 62.03 0.1M
2022-10-03 63.82 63.90 61.49 63.90 0.0M
2022-09-30 62.34 64.67 62.34 63.82 0.0M
2022-09-29 63.66 64.28 61.95 62.34 0.0M
2022-09-28 63.20 64.52 60.94 63.66 0.0M
2022-09-27 65.45 69.26 62.65 63.27 0.0M
2022-09-26 67.63 67.63 65.45 65.45 0.0M
2022-09-23 69.80 69.88 65.53 66.85 0.0M
2022-09-22 70.74 71.75 69.57 69.88 0.0M
2022-09-21 71.51 72.99 70.66 71.67 0.0M
2022-09-20 75.94 75.94 70.04 71.59 0.0M
2022-09-19 70.81 76.57 70.81 74.54 0.0M
2022-09-16 75.01 78.35 74.78 75.56 0.0M
2022-09-15 76.41 78.04 74.93 74.93 0.0M
2022-09-14 76.18 77.89 75.24 76.18 0.0M
2022-09-13 77.73 79.29 76.95 77.73 0.0M
2022-09-12 77.73 77.73 77.03 77.03 0.0M
2022-09-09 76.95 77.34 75.24 76.88 0.0M
2022-09-08 76.95 77.03 75.40 75.40 0.0M
2022-09-07 79.13 79.13 75.79 75.87 0.0M
2022-09-06 76.57 78.51 76.18 76.57 0.0M
2022-09-05 77.73 77.89 76.18 76.88 0.0M
2022-09-02 76.95 78.82 76.95 77.73 0.0M
2022-09-01 77.03 78.20 76.95 78.20 0.0M
2022-08-31 78.35 80.69 77.27 77.73 0.0M
2022-08-30 80.06 80.53 77.27 78.35 0.0M
2022-08-29 76.49 79.91 72.83 79.60 0.0M
2022-08-26 76.33 79.13 75.17 76.49 0.0M
2022-08-25 71.98 79.29 71.98 76.18 0.0M
2022-08-24 73.38 78.51 73.38 75.09 0.0M
2022-08-23 81.62 81.62 75.32 75.32 0.0M
2022-08-22 79.13 79.13 76.02 76.57 0.0M
2022-08-19 85.50 87.37 80.37 80.37 0.0M
2022-08-18 85.82 85.82 82.40 83.02 0.0M
2022-08-17 85.04 85.04 81.15 81.46 0.0M
2022-08-16 84.57 85.50 83.95 85.19 0.0M
2022-08-15 89.24 89.24 84.26 85.50 0.0M
2022-08-12 88.15 89.39 85.35 89.39 0.0M
2022-08-11 88.92 89.24 87.06 88.61 0.0M
2022-08-10 85.50 89.24 85.50 88.92 0.0M
2022-08-09 85.04 86.28 85.04 85.19 0.0M
2022-08-08 83.17 85.04 82.08 85.04 0.0M
2022-08-05 83.48 84.26 81.62 83.17 0.0M
2022-08-04 81.46 85.35 81.00 83.33 0.0M
2022-08-03 79.29 81.46 78.04 81.00 0.0M
2022-08-02 79.91 80.69 78.04 78.20 0.0M
2022-08-01 82.55 82.55 78.66 79.75 0.0M
2022-07-29 79.29 81.46 77.89 81.31 0.0M
2022-07-28 77.19 78.82 75.48 77.89 0.0M
2022-07-27 77.42 79.13 76.49 77.58 0.0M
2022-07-26 80.06 80.06 76.25 77.65 0.0M
2022-07-25 84.73 84.73 79.29 80.06 0.0M
2022-07-22 72.76 79.13 72.68 78.51 0.1M
2022-07-21 76.88 77.42 74.70 76.72 0.0M
2022-07-20 76.88 76.95 76.02 76.88 0.0M
2022-07-19 74.62 75.79 74.62 75.79 0.1M
2022-07-18 74.31 75.40 74.31 75.40 0.1M
2022-07-15 72.45 74.54 69.96 74.39 0.1M
2022-07-14 71.44 72.60 71.20 72.52 0.3M
2022-07-13 73.30 73.85 71.12 71.51 0.0M
2022-07-12 72.45 73.85 70.66 73.30 0.0M
2022-07-11 72.29 73.77 71.51 73.15 0.0M
2022-07-08 71.75 73.07 70.74 72.29 0.0M
2022-07-07 73.92 73.92 71.05 71.36 0.0M
2022-07-06 69.80 72.99 69.80 72.99 0.0M
2022-07-05 69.96 71.05 69.18 69.57 0.0M
2022-07-04 70.74 71.12 69.18 69.65 0.1M
2022-07-01 68.64 70.66 67.39 70.66 0.0M
2022-06-30 68.09 69.18 65.76 68.64 0.1M
2022-06-29 69.57 69.57 66.31 67.94 0.0M
2022-06-28 71.51 72.21 68.95 69.57 0.0M
2022-06-27 71.44 73.77 69.96 71.12 0.1M
2022-06-23 73.85 74.93 70.35 71.44 0.0M
2022-06-22 73.85 75.56 70.74 73.85 0.1M
2022-06-21 76.02 78.20 74.54 74.62 0.0M
2022-06-20 77.73 79.44 76.25 77.73 0.0M
2022-06-17 76.80 81.62 74.47 77.73 0.1M
2022-06-16 81.00 82.55 74.47 75.32 0.1M
2022-06-15 83.64 83.64 81.62 82.86 0.1M
2022-06-14 88.46 88.61 81.62 82.40 0.1M
2022-06-13 87.68 90.17 85.50 87.99 0.0M
2022-06-10 88.46 90.32 86.28 87.68 0.0M
2022-06-09 92.66 92.66 87.37 88.46 0.0M
2022-06-08 90.63 92.97 89.70 92.97 1.4M
2022-06-07 94.21 95.45 89.39 90.63 0.0M
2022-06-03 98.41 98.56 94.21 94.99 0.0M
2022-06-02 98.25 99.65 97.16 97.32 0.0M
2022-06-01 101.36 101.36 98.41 99.03 0.0M
2022-05-31 103.69 103.69 99.65 101.36 0.0M
2022-05-30 102.29 104.78 101.05 103.07 0.0M
2022-05-27 99.50 102.76 98.41 102.14 0.1M
2022-05-25 101.67 102.29 99.50 99.50 0.0M
2022-05-24 101.83 102.76 98.87 100.27 0.0M
2022-05-23 104.47 104.94 101.05 101.83 0.0M
2022-05-20 102.45 105.56 101.83 104.47 0.0M
2022-05-19 133.80 133.80 130.40 131.00 0.0M
2022-05-18 104.63 106.49 103.07 103.69 0.0M
2022-05-17 104.78 106.65 104.00 104.47 0.0M
2022-05-16 135.80 135.80 132.00 133.80 0.0M
2022-05-13 136.00 139.60 132.40 133.20 0.0M
2022-05-12 135.00 137.40 131.20 136.80 0.2M
2022-05-11 132.80 138.80 129.20 137.20 0.1M
2022-05-10 133.80 136.80 131.60 132.40 0.0M
2022-05-09 138.00 138.00 133.20 133.80 0.0M
2022-05-06 140.60 142.00 134.80 138.40 0.0M
2022-05-05 149.00 149.00 141.00 141.00 0.0M
2022-05-04 146.40 146.40 142.40 143.40 0.0M
2022-05-03 150.40 152.00 147.40 149.60 0.0M
2022-05-02 150.20 151.80 148.20 151.40 0.0M
2022-04-29 151.00 155.40 150.20 153.80 0.0M
2022-04-28 150.40 154.00 150.00 151.80 0.0M
2022-04-27 151.60 153.00 148.20 150.40 0.0M
2022-04-26 152.00 152.00 147.80 151.60 0.0M
2022-04-25 150.00 151.80 146.80 151.60 0.0M
2022-04-22 153.00 153.80 150.20 152.60 0.0M
2022-04-21 153.20 155.80 153.00 154.40 0.1M
2022-04-20 157.80 157.80 154.20 155.60 0.0M
2022-04-19 161.00 161.00 154.80 157.80 0.0M
2022-04-14 162.00 163.00 157.80 160.80 0.0M
2022-04-13 158.80 161.60 158.80 161.60 0.0M
2022-04-12 158.20 161.00 158.00 161.00 0.0M
2022-04-11 160.00 160.20 157.60 159.40 0.0M
2022-04-08 161.00 162.60 157.40 161.80 0.0M
2022-04-07 160.00 163.20 159.00 161.80 0.0M
2022-04-06 167.40 167.40 160.40 161.80 0.0M
2022-04-05 168.00 169.40 166.00 167.40 0.0M
2022-04-04 165.80 169.40 162.80 168.00 0.0M
2022-04-01 165.20 168.80 160.60 165.80 0.0M
2022-03-31 155.60 165.20 155.60 165.20 0.0M
2022-03-30 158.40 159.20 157.40 158.60 0.2M
2022-03-29 160.80 161.00 155.60 159.20 0.0M
2022-03-28 155.20 157.40 154.40 154.80 0.0M
2022-03-25 154.20 157.20 153.40 155.20 0.0M
2022-03-24 162.60 163.00 152.80 154.20 0.0M
2022-03-23 168.20 168.20 160.60 162.60 0.0M
2022-03-22 164.00 168.20 164.00 168.20 0.0M
2022-03-21 165.80 167.80 162.80 166.00 0.0M
2022-03-18 165.00 166.80 162.20 165.00 0.0M
2022-03-17 166.00 170.00 163.40 165.00 0.0M
2022-03-16 161.00 166.00 161.00 164.80 0.0M
2022-03-15 163.80 163.80 159.80 161.00 0.0M
2022-03-14 166.00 169.60 163.40 163.80 0.0M
2022-03-11 158.20 162.80 157.00 161.80 0.0M
2022-03-10 156.80 157.20 153.00 155.60 0.0M
2022-03-09 150.20 156.00 150.20 155.60 0.0M
2022-03-08 146.80 149.80 144.80 149.00 0.2M
2022-03-07 141.60 150.00 135.00 147.00 0.7M
2022-03-04 146.40 146.40 141.40 142.00 0.1M
2022-03-03 150.40 151.80 146.00 146.40 0.0M
2022-03-02 150.20 150.60 145.80 149.80 0.0M
2022-03-01 154.00 154.00 148.80 151.00 0.0M
2022-02-28 149.80 155.00 145.20 154.00 0.0M
2022-02-25 152.20 156.20 150.00 152.80 0.0M
2022-02-24 150.20 156.40 145.00 150.00 0.0M
2022-02-23 161.40 166.20 158.00 159.00 1.0M
2022-02-22 155.80 159.00 150.60 157.60 0.1M
2022-02-21 162.80 162.80 153.00 156.40 0.0M
2022-02-18 166.20 166.40 161.80 163.80 0.3M
2022-02-17 171.40 171.80 166.40 166.40 0.0M
2022-02-16 175.00 175.00 171.40 174.40 0.0M
2022-02-15 169.60 173.00 169.40 173.00 0.0M
2022-02-14 173.00 173.00 167.40 170.00 0.0M
2022-02-11 190.00 190.00 174.00 176.20 0.0M
2022-02-10 175.00 184.00 173.80 178.00 0.0M
2022-02-09 173.00 179.00 173.00 176.80 0.0M
2022-02-08 173.00 175.00 170.00 173.00 0.0M
2022-02-07 164.40 174.00 164.40 173.00 0.0M
2022-02-04 180.00 180.00 169.00 169.00 0.0M
2022-02-03 175.00 175.80 172.00 175.40 0.0M
2022-02-02 177.00 177.00 171.00 175.00 0.0M
2022-02-01 183.20 183.20 171.00 172.60 0.0M
2022-01-31 166.40 171.80 166.20 170.60 0.0M
2022-01-28 166.40 166.60 164.80 165.40 0.0M
2022-01-27 170.00 170.60 166.60 166.60 0.0M
2022-01-26 164.00 170.60 161.00 170.20 0.0M
2022-01-25 166.00 169.00 161.60 164.00 0.0M
2022-01-24 168.00 173.20 164.20 166.00 0.0M
2022-01-21 175.00 175.00 170.60 173.00 0.0M
2022-01-20 171.20 174.80 167.80 172.00 0.8M
2022-01-19 165.00 172.40 161.80 168.20 0.2M
2022-01-18 170.00 170.00 164.20 165.40 0.0M
2022-01-17 176.80 176.80 171.00 171.00 0.0M
2022-01-14 180.00 182.20 176.00 177.00 0.0M
2022-01-13 183.00 183.20 177.80 180.80 0.0M
2022-01-12 181.60 183.80 179.80 183.00 0.0M
2022-01-11 182.00 184.00 180.00 181.60 0.0M
2022-01-10 177.00 189.80 177.00 181.80 0.0M
2022-01-07 196.60 196.60 191.60 193.40 0.0M
2022-01-05 197.00 199.00 196.80 196.80 0.0M
2022-01-04 197.00 199.80 194.00 197.80 0.0M
2022-01-03 199.60 200.50 195.20 197.00 0.0M