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
2023-12-29 56.10 58.20 56.00 56.90 0.0M
2023-12-28 55.70 56.80 55.00 56.30 0.0M
2023-12-27 57.50 57.50 54.90 55.60 0.1M
2023-12-22 56.00 57.60 55.30 57.50 0.3M
2023-12-21 53.90 55.50 53.90 55.50 0.1M
2023-12-20 53.00 54.90 52.00 54.60 0.2M
2023-12-19 52.10 53.30 52.10 53.00 0.1M
2023-12-18 52.70 52.90 51.60 52.10 0.0M
2023-12-15 50.50 52.50 50.10 51.00 0.1M
2023-12-14 52.70 52.70 49.50 50.50 0.1M
2023-12-13 47.35 47.90 46.30 47.90 0.1M
2023-12-12 48.15 48.90 47.35 47.35 0.0M
2023-12-11 48.50 49.10 47.70 48.10 0.0M
2023-12-08 48.40 48.40 47.50 48.40 0.0M
2023-12-07 46.75 48.55 46.75 48.40 0.1M
2023-12-06 46.20 47.35 46.20 47.00 0.3M
2023-12-05 46.20 46.45 45.50 46.00 0.1M
2023-12-04 46.05 46.60 46.05 46.20 0.0M
2023-12-01 46.50 46.50 45.75 46.25 0.0M
2023-11-30 45.70 46.80 45.70 46.40 0.0M
2023-11-29 46.20 46.85 45.50 45.70 0.1M
2023-11-28 46.00 47.00 46.00 46.20 0.0M
2023-11-27 47.90 47.90 45.90 46.30 0.1M
2023-11-24 49.00 49.00 47.05 47.95 0.0M
2023-11-23 46.00 49.90 46.00 49.90 0.0M
2023-11-22 47.40 47.50 46.50 47.00 0.0M
2023-11-21 46.10 46.64 44.54 46.25 0.0M
2023-11-20 45.78 46.10 44.62 46.10 0.0M
2023-11-17 44.62 46.25 43.92 45.63 0.0M
2023-11-16 44.70 45.78 44.31 44.93 0.0M
2023-11-15 45.86 45.94 45.08 45.55 0.0M
2023-11-14 44.15 46.02 43.53 45.94 0.0M
2023-11-13 44.31 45.32 44.15 44.38 0.0M
2023-11-10 43.53 45.40 43.53 44.31 0.0M
2023-11-09 43.53 43.61 42.60 43.53 0.0M
2023-11-08 41.20 44.31 40.03 43.53 0.1M
2023-11-07 40.65 41.51 40.50 41.20 0.0M
2023-11-06 40.81 41.59 40.27 41.51 0.0M
2023-11-03 41.51 42.13 40.89 41.51 0.0M
2023-11-02 41.04 41.90 40.58 41.51 0.0M
2023-11-01 41.51 41.51 39.80 40.50 0.0M
2023-10-31 41.35 41.51 39.80 41.51 0.0M
2023-10-30 40.73 41.98 40.73 41.35 0.0M
2023-10-27 40.58 41.35 40.58 41.35 0.0M
2023-10-26 40.89 41.59 40.27 41.59 0.0M
2023-10-25 41.82 41.82 41.20 41.20 0.0M
2023-10-24 41.20 41.43 40.96 41.20 0.0M
2023-10-23 41.90 42.21 41.20 41.98 0.0M
2023-10-20 41.90 42.36 40.50 41.98 0.0M
2023-10-19 42.44 42.75 41.20 41.90 0.1M
2023-10-18 44.70 45.08 40.89 42.29 0.4M
2023-10-17 49.67 49.67 46.64 48.89 0.0M
2023-10-16 47.03 48.19 46.79 47.88 0.0M
2023-10-13 46.48 46.48 46.48 46.48 0.0M
2023-10-12 47.11 47.81 46.17 47.73 0.0M
2023-10-11 46.64 47.03 46.64 46.95 0.0M
2023-10-10 45.16 47.26 45.08 46.95 0.0M
2023-10-09 46.25 47.42 46.25 46.79 0.0M
2023-10-06 46.64 46.72 45.47 46.25 0.0M
2023-10-05 47.73 47.73 46.33 46.87 0.0M
2023-10-04 46.41 47.81 45.63 47.73 0.0M
2023-10-03 46.25 47.42 46.10 47.34 0.0M
2023-10-02 47.34 48.04 46.64 47.42 0.0M
2023-09-29 45.16 47.49 45.16 46.64 0.0M
2023-09-28 45.08 46.72 45.08 46.72 0.0M
2023-09-27 46.64 46.64 44.85 45.01 0.0M
2023-09-26 46.10 47.42 45.32 47.42 0.0M
2023-09-25 48.97 49.75 47.18 48.66 0.0M
2023-09-22 49.90 49.90 48.50 48.89 0.0M
2023-09-21 49.05 50.37 49.05 49.75 0.0M
2023-09-20 49.90 50.14 49.36 50.06 0.0M
2023-09-19 49.98 49.98 48.74 49.36 0.0M
2023-09-18 49.05 50.91 48.97 50.68 0.0M
2023-09-15 49.44 50.06 49.05 49.90 0.0M
2023-09-14 48.58 49.52 48.27 49.44 0.0M
2023-09-13 48.74 48.97 48.19 48.35 0.0M
2023-09-12 46.79 47.57 46.64 47.49 0.0M
2023-09-11 47.88 47.88 47.11 47.73 0.0M
2023-09-08 48.19 48.19 47.42 47.88 0.0M
2023-09-07 45.86 48.19 45.86 47.34 0.0M
2023-09-06 47.65 48.19 47.65 48.19 0.0M
2023-09-05 48.66 49.13 48.04 48.19 0.0M
2023-09-04 48.58 49.05 47.03 49.05 0.0M
2023-09-01 47.34 48.50 47.34 48.35 0.0M
2023-08-31 45.94 48.12 45.63 47.73 0.0M
2023-08-30 47.26 47.34 46.56 46.64 0.2M
2023-08-29 47.49 47.49 46.41 47.26 0.1M
2023-08-28 47.34 48.66 46.33 48.66 0.0M
2023-08-25 47.42 47.42 46.79 47.34 0.0M
2023-08-24 46.72 48.12 46.72 47.65 0.0M
2023-08-23 48.58 48.74 46.33 46.64 0.0M
2023-08-22 46.87 48.50 46.56 48.50 0.0M
2023-08-21 47.73 47.73 47.03 47.11 0.0M
2023-08-18 46.64 47.73 46.64 47.73 0.0M
2023-08-17 47.49 47.96 47.42 47.42 0.0M
2023-08-16 50.14 50.29 47.57 48.43 0.0M
2023-08-15 49.52 50.29 48.74 49.83 0.0M
2023-08-14 49.28 50.68 47.42 49.52 0.0M
2023-08-11 48.12 48.19 47.81 48.12 0.0M
2023-08-10 46.02 49.28 46.02 48.66 0.0M
2023-08-09 45.86 46.72 45.86 46.72 0.0M
2023-08-08 45.86 46.56 45.86 46.25 0.0M
2023-08-07 45.71 45.71 44.85 45.08 0.0M
2023-08-04 46.56 46.56 45.71 46.33 0.0M
2023-08-03 46.79 47.26 46.17 46.56 0.0M
2023-08-02 46.72 47.81 45.71 47.81 0.0M
2023-08-01 47.26 47.49 46.56 46.72 0.0M
2023-07-31 48.19 48.27 47.49 47.96 0.0M
2023-07-28 47.96 49.13 47.57 49.05 0.0M
2023-07-27 48.27 49.13 48.04 48.74 0.0M
2023-07-26 47.81 48.66 47.57 48.66 0.0M
2023-07-25 48.82 48.82 47.65 47.81 0.0M
2023-07-24 48.19 49.67 48.19 49.20 0.0M
2023-07-21 51.38 51.38 49.98 50.53 0.0M
2023-07-20 48.04 52.31 48.04 50.14 0.0M
2023-07-19 48.43 50.45 48.43 50.21 0.0M
2023-07-18 47.26 49.59 47.26 48.35 0.0M
2023-07-17 49.83 51.92 47.88 48.04 0.0M
2023-07-14 48.97 49.90 47.49 49.44 0.1M
2023-07-13 46.33 48.82 46.33 48.58 0.1M
2023-07-12 44.70 47.18 44.70 47.11 0.0M
2023-07-11 46.64 47.26 44.00 45.86 0.0M
2023-07-10 46.64 47.11 45.47 46.33 0.0M
2023-07-07 47.18 48.19 46.25 47.65 0.0M
2023-07-06 47.03 47.18 46.17 47.18 0.0M
2023-07-05 47.57 48.66 46.87 48.12 0.0M
2023-07-04 45.86 47.73 45.78 47.57 0.0M
2023-07-03 47.57 47.57 45.71 45.86 0.0M
2023-06-30 46.79 47.65 46.02 46.25 0.0M
2023-06-29 45.94 46.79 45.94 46.79 0.0M
2023-06-28 44.62 45.32 44.62 45.08 0.1M
2023-06-27 46.95 46.95 45.01 45.32 0.0M
2023-06-26 45.94 45.94 44.62 45.78 0.0M
2023-06-22 44.93 46.33 44.38 45.94 0.1M
2023-06-21 46.10 46.17 44.23 44.93 0.1M
2023-06-20 48.27 49.67 45.47 46.17 0.0M
2023-06-19 45.86 46.48 45.40 46.10 0.0M
2023-06-16 48.04 48.12 46.72 47.11 0.0M
2023-06-15 49.20 49.20 47.65 48.12 0.0M
2023-06-14 48.74 49.59 48.43 49.28 0.0M
2023-06-13 50.76 51.61 48.12 48.74 0.0M
2023-06-12 47.11 50.68 46.10 48.97 0.1M
2023-06-09 48.27 48.27 45.47 46.64 0.2M
2023-06-08 50.68 50.68 47.81 48.04 0.0M
2023-06-07 52.70 52.78 50.21 50.53 0.0M
2023-06-05 52.39 52.86 52.39 52.78 0.0M
2023-06-02 49.28 52.47 49.28 52.39 0.0M
2023-06-01 48.50 49.67 48.27 49.67 0.1M
2023-05-31 48.12 48.27 46.64 47.81 0.0M
2023-05-30 48.97 48.97 47.42 47.57 0.0M
2023-05-29 49.67 49.67 47.88 47.96 0.0M
2023-05-26 48.27 48.58 47.81 48.58 0.0M
2023-05-25 48.12 48.43 47.73 48.19 0.0M
2023-05-24 48.19 49.05 48.19 48.19 0.0M
2023-05-23 50.37 50.37 49.13 49.20 0.0M
2023-05-22 50.76 50.76 48.97 49.28 0.0M
2023-05-19 50.06 50.60 49.36 50.53 0.0M
2023-05-17 51.23 51.61 50.53 51.30 0.0M
2023-05-16 52.31 52.31 51.69 51.92 0.0M
2023-05-15 47.65 52.55 47.65 52.08 0.0M
2023-05-12 52.08 52.39 51.92 52.24 0.0M
2023-05-11 51.30 51.54 49.83 51.30 0.0M
2023-05-10 49.67 50.45 48.74 50.21 0.0M
2023-05-09 52.78 52.78 49.67 49.67 0.0M
2023-05-08 54.41 54.41 52.31 52.86 0.0M
2023-05-05 52.08 54.26 52.08 54.26 0.0M
2023-05-04 52.31 52.94 52.08 52.78 0.0M
2023-05-03 52.86 52.86 51.38 52.31 0.0M
2023-05-02 53.48 53.48 52.70 52.70 0.0M
2023-04-28 55.50 55.81 53.40 55.03 0.0M
2023-04-27 53.79 55.50 53.25 55.50 0.0M
2023-04-26 53.48 53.71 53.25 53.63 0.0M
2023-04-25 56.04 56.04 53.48 53.48 0.0M
2023-04-24 54.41 54.72 53.40 54.41 0.0M
2023-04-21 53.79 55.35 53.71 55.27 0.0M
2023-04-20 54.49 54.96 53.87 54.41 0.0M
2023-04-19 55.35 55.42 54.10 54.33 0.0M
2023-04-18 55.19 55.58 54.57 55.19 0.0M
2023-04-17 55.89 56.51 55.35 55.81 0.0M
2023-04-14 54.80 55.97 54.80 55.89 0.0M
2023-04-13 54.10 54.10 52.55 54.10 0.0M
2023-04-12 54.02 55.11 53.95 54.65 0.0M
2023-04-11 54.41 54.41 53.09 53.56 0.0M
2023-04-06 52.86 53.40 52.16 53.40 0.0M
2023-04-05 53.09 53.09 52.08 52.08 0.0M
2023-04-04 57.52 57.52 52.24 52.86 0.0M
2023-04-03 54.41 55.50 53.32 54.80 0.0M
2023-03-31 53.56 54.72 52.86 54.65 0.0M
2023-03-30 53.95 54.96 53.40 53.87 0.0M
2023-03-29 53.63 53.63 52.70 53.40 0.0M
2023-03-28 54.33 54.33 52.39 54.10 0.0M
2023-03-27 55.03 55.03 52.55 53.63 0.0M
2023-03-24 55.89 55.89 51.15 52.55 0.1M
2023-03-23 53.17 53.25 50.60 51.07 0.0M
2023-03-22 55.19 55.19 51.07 51.77 0.0M
2023-03-21 55.35 56.90 53.95 54.49 0.0M
2023-03-20 55.89 55.89 53.87 54.65 0.0M
2023-03-17 57.52 57.52 54.80 55.50 0.0M
2023-03-16 57.60 59.46 55.11 56.28 0.0M
2023-03-15 58.45 63.27 57.29 57.99 0.0M
2023-03-14 61.02 61.72 59.31 60.55 0.0M
2023-03-13 58.30 61.33 56.82 61.02 0.1M
2023-03-10 59.08 59.08 57.06 58.22 0.1M
2023-03-09 59.08 59.08 58.30 59.08 0.1M
2023-03-08 60.40 60.40 58.22 60.32 0.0M
2023-03-07 61.80 61.80 60.01 60.40 0.0M
2023-03-06 64.13 64.13 60.48 61.80 0.0M
2023-03-03 63.35 64.21 61.87 64.21 0.0M
2023-03-02 72.06 72.06 61.64 63.82 0.0M
2023-03-01 65.53 65.53 61.33 63.51 0.0M
2023-02-28 62.50 65.53 62.50 65.53 0.0M
2023-02-27 64.67 64.67 62.11 63.90 0.0M
2023-02-24 62.34 64.67 60.63 64.67 0.0M
2023-02-23 62.81 72.21 60.63 63.82 0.0M
2023-02-22 65.29 66.69 61.80 62.26 0.0M
2023-02-21 65.76 66.07 64.75 65.68 0.0M
2023-02-20 68.48 68.56 67.08 67.08 0.0M
2023-02-17 66.62 68.17 66.46 67.63 0.0M
2023-02-16 69.10 69.96 66.85 68.56 0.0M
2023-02-15 69.88 69.88 68.40 69.03 0.0M
2023-02-14 67.63 69.49 66.69 69.49 0.0M
2023-02-13 67.39 67.39 66.69 67.08 0.0M
2023-02-10 66.93 67.08 65.37 67.08 0.0M
2023-02-09 67.78 67.78 66.93 67.47 0.0M
2023-02-08 69.73 70.35 68.40 68.40 0.0M
2023-02-07 71.44 71.44 67.70 70.74 0.0M
2023-02-06 72.29 72.99 69.10 70.35 0.0M
2023-02-03 74.62 74.62 71.51 73.38 0.0M
2023-02-02 70.81 74.70 70.81 74.70 0.0M
2023-02-01 69.65 70.97 69.65 70.19 0.0M
2023-01-31 71.51 71.67 69.41 69.65 0.0M
2023-01-30 71.51 71.51 70.19 71.51 0.0M
2023-01-27 71.75 71.75 69.41 71.28 0.0M
2023-01-26 71.90 71.90 69.41 70.66 0.0M
2023-01-25 73.15 73.46 70.74 71.90 0.0M
2023-01-24 72.21 73.53 71.67 73.07 0.0M
2023-01-23 70.74 72.21 69.96 72.21 0.0M
2023-01-20 70.35 71.59 70.35 71.44 0.0M
2023-01-19 71.28 72.45 69.96 70.74 0.0M
2023-01-18 71.75 73.30 68.71 72.13 0.1M
2023-01-17 71.51 75.94 69.41 71.44 0.0M
2023-01-16 71.75 72.99 69.57 72.68 0.1M
2023-01-13 75.48 76.49 71.75 73.38 0.0M
2023-01-12 75.09 76.41 72.29 74.93 0.1M
2023-01-11 72.21 74.23 70.58 73.85 0.0M
2023-01-10 72.13 72.68 70.74 72.21 0.0M
2023-01-09 70.74 72.13 68.64 71.59 0.0M
2023-01-05 68.56 70.89 68.56 70.50 0.0M
2023-01-04 68.40 68.95 67.63 68.56 0.1M
2023-01-03 67.24 68.71 66.46 67.63 0.0M
2023-01-02 65.14 67.70 65.14 66.85 0.0M