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
2024-12-30 61.00 61.60 60.00 61.20 0.0M
2024-12-27 62.80 62.80 60.00 60.80 0.0M
2024-12-23 61.60 61.80 60.40 61.00 0.0M
2024-12-20 59.00 61.20 59.00 61.20 0.0M
2024-12-19 62.00 62.20 59.20 60.40 0.0M
2024-12-18 62.00 63.40 61.20 62.00 0.0M
2024-12-17 61.60 62.00 61.40 62.00 0.0M
2024-12-16 63.00 63.60 61.40 62.20 0.0M
2024-12-13 63.80 63.80 61.20 62.00 0.0M
2024-12-12 62.40 64.40 61.60 63.60 0.1M
2024-12-11 61.60 62.00 59.60 61.60 0.0M
2024-12-10 60.40 61.00 59.60 61.00 0.0M
2024-12-09 61.40 61.60 60.20 61.00 0.0M
2024-12-06 61.80 63.00 60.20 62.00 0.0M
2024-12-05 62.00 62.20 60.80 61.40 0.0M
2024-12-04 60.80 61.60 60.40 61.60 0.0M
2024-12-03 60.80 61.80 60.00 61.40 0.1M
2024-12-02 59.20 61.80 59.20 61.80 0.0M
2024-11-29 60.20 61.60 59.40 60.00 0.3M
2024-11-28 60.00 60.20 58.80 60.20 0.0M
2024-11-27 59.00 60.80 57.00 59.40 0.1M
2024-11-26 60.60 60.60 58.60 59.00 0.0M
2024-11-25 60.20 62.00 60.20 60.60 0.0M
2024-11-22 60.80 60.80 59.80 60.60 0.0M
2024-11-21 60.60 60.80 59.80 59.80 0.0M
2024-11-20 62.00 62.60 60.20 61.00 0.0M
2024-11-19 61.40 62.60 60.80 62.00 0.0M
2024-11-18 65.00 65.00 61.40 61.40 0.0M
2024-11-15 64.60 65.60 63.60 63.80 0.0M
2024-11-14 65.40 65.60 63.60 65.00 0.0M
2024-11-13 67.00 67.20 64.60 65.60 0.0M
2024-11-12 67.40 67.80 66.20 66.60 0.0M
2024-11-11 66.80 68.20 66.20 67.40 0.0M
2024-11-08 65.80 67.00 64.40 66.80 0.1M
2024-11-07 64.40 66.00 64.20 65.80 0.0M
2024-11-06 68.20 68.20 62.80 64.40 0.0M
2024-11-05 66.80 66.80 64.60 65.40 0.0M
2024-11-04 67.60 67.60 64.80 65.80 0.0M
2024-11-01 66.00 66.00 65.20 65.80 0.0M
2024-10-31 67.20 67.20 65.80 65.80 0.0M
2024-10-30 65.00 65.40 64.00 65.40 0.0M
2024-10-29 64.80 65.00 62.40 64.60 0.0M
2024-10-28 65.00 65.40 64.00 64.60 0.0M
2024-10-25 65.80 65.80 63.20 64.00 0.0M
2024-10-24 63.00 68.00 63.00 64.40 0.0M
2024-10-23 65.40 66.00 64.20 64.80 0.0M
2024-10-22 65.40 66.60 64.60 65.40 0.0M
2024-10-21 68.20 68.20 64.40 66.00 0.0M
2024-10-18 67.20 67.40 66.40 67.40 0.0M
2024-10-17 67.80 67.80 66.80 66.80 0.0M
2024-10-16 66.80 67.20 66.40 67.20 0.0M
2024-10-15 68.00 68.80 65.60 66.40 0.1M
2024-10-14 68.20 68.20 67.20 67.60 0.0M
2024-10-11 67.00 68.20 67.00 68.20 0.0M
2024-10-10 68.20 68.40 67.00 68.00 0.0M
2024-10-09 68.00 68.60 68.00 68.40 0.1M
2024-10-08 66.40 68.40 66.20 68.20 0.0M
2024-10-07 68.20 68.20 66.60 68.00 0.1M
2024-10-04 67.80 68.80 66.40 68.20 0.0M
2024-10-03 67.60 68.00 66.80 67.80 0.0M
2024-10-02 64.00 68.40 64.00 67.60 0.0M
2024-10-01 68.20 68.20 66.20 67.00 0.0M
2024-09-30 66.00 67.80 66.00 66.80 0.0M
2024-09-27 66.80 66.80 64.20 66.00 0.0M
2024-09-26 64.80 66.20 64.00 66.00 0.0M
2024-09-25 64.80 65.00 63.20 65.00 0.0M
2024-09-24 64.20 64.80 63.80 64.40 0.0M
2024-09-23 65.20 66.40 63.80 65.00 0.0M
2024-09-20 64.40 64.80 63.40 64.80 0.0M
2024-09-19 62.20 64.40 62.20 64.40 0.1M
2024-09-18 62.60 63.00 62.60 63.00 0.0M
2024-09-17 62.60 63.00 62.00 63.00 0.0M
2024-09-16 62.60 63.00 61.40 62.20 0.0M
2024-09-13 62.00 63.00 61.60 62.80 0.1M
2024-09-12 63.60 63.60 61.20 62.40 0.0M
2024-09-11 62.60 62.60 60.80 61.20 0.0M
2024-09-10 63.60 63.60 60.20 61.80 0.0M
2024-09-09 64.60 64.60 61.60 61.60 0.0M
2024-09-06 62.00 63.00 61.20 62.40 0.0M
2024-09-05 62.20 64.00 60.40 62.00 0.0M
2024-09-04 61.00 63.00 60.40 62.00 0.0M
2024-09-03 63.00 63.00 60.80 61.80 0.0M
2024-09-02 62.60 63.00 61.80 63.00 0.0M
2024-08-30 62.60 64.00 62.00 62.60 0.0M
2024-08-29 62.20 64.40 62.20 62.60 0.1M
2024-08-28 64.00 64.40 62.00 62.60 0.0M
2024-08-27 64.60 65.60 64.00 64.00 0.0M
2024-08-26 64.80 65.20 64.00 64.60 0.0M
2024-08-23 62.80 64.20 62.20 64.20 0.0M
2024-08-22 62.40 62.60 61.80 62.20 0.0M
2024-08-21 62.60 62.60 60.80 61.60 0.0M
2024-08-20 62.20 62.20 60.60 62.00 0.0M
2024-08-19 62.40 62.40 61.60 61.60 0.0M
2024-08-16 62.00 62.80 61.40 61.60 0.0M
2024-08-15 61.80 62.40 61.20 62.00 0.0M
2024-08-14 61.80 61.80 61.20 61.60 0.0M
2024-08-13 62.00 62.40 61.80 61.80 0.0M
2024-08-12 61.60 62.80 61.20 62.00 0.0M
2024-08-09 62.40 62.40 60.80 61.60 0.0M
2024-08-08 61.00 61.80 60.40 61.00 0.0M
2024-08-07 60.60 62.60 60.60 61.20 0.0M
2024-08-06 62.20 63.00 60.40 60.40 0.0M
2024-08-05 62.80 62.80 60.20 60.60 0.0M
2024-08-02 62.40 63.60 61.60 63.00 0.0M
2024-08-01 63.00 63.40 62.00 63.20 0.0M
2024-07-31 61.80 63.40 61.80 63.00 0.0M
2024-07-30 63.20 63.20 62.00 62.80 0.0M
2024-07-29 64.00 64.00 62.80 62.80 0.0M
2024-07-26 64.40 64.40 63.00 63.00 0.0M
2024-07-25 62.40 64.60 61.00 64.20 0.0M
2024-07-24 61.80 63.00 61.80 62.60 0.0M
2024-07-23 63.20 63.40 61.80 62.60 0.0M
2024-07-22 60.40 62.60 60.40 62.60 0.0M
2024-07-19 62.00 62.00 60.80 61.60 0.0M
2024-07-18 61.00 62.40 60.80 62.00 0.0M
2024-07-17 63.00 63.00 61.20 61.80 0.0M
2024-07-16 61.20 62.00 60.80 62.00 0.0M
2024-07-15 61.60 63.80 60.80 60.80 0.0M
2024-07-12 64.40 64.40 60.00 61.40 0.0M
2024-07-11 56.40 64.80 56.40 64.80 0.0M
2024-07-10 55.40 57.80 55.40 57.60 0.0M
2024-07-09 56.00 57.60 55.20 56.60 0.0M
2024-07-08 55.80 56.00 55.60 56.00 0.0M
2024-07-05 57.60 57.60 55.60 55.80 0.0M
2024-07-04 56.20 56.40 56.00 56.40 0.0M
2024-07-03 56.40 56.40 55.20 56.20 0.0M
2024-07-02 56.40 56.40 55.60 56.00 0.0M
2024-07-01 57.20 57.80 56.60 56.80 0.0M
2024-06-28 56.20 58.40 56.20 57.20 0.0M
2024-06-27 56.00 58.20 56.00 56.80 0.0M
2024-06-26 57.40 57.40 56.20 57.00 0.0M
2024-06-25 57.40 57.80 56.80 57.40 0.0M
2024-06-24 57.80 58.00 57.00 57.80 0.0M
2024-06-20 55.80 58.20 55.60 57.80 0.0M
2024-06-19 57.60 57.80 56.60 56.60 0.0M
2024-06-18 58.20 58.40 57.00 57.80 0.0M
2024-06-17 59.20 60.60 57.60 58.20 0.0M
2024-06-14 60.20 60.20 58.00 59.20 0.0M
2024-06-13 61.00 61.20 60.40 60.40 0.0M
2024-06-12 61.40 63.60 58.00 61.00 0.0M
2024-06-11 63.60 63.60 61.00 61.00 0.0M
2024-06-10 65.20 65.20 60.80 62.20 0.0M
2024-06-07 61.40 62.80 60.60 62.80 0.0M
2024-06-05 59.00 63.00 59.00 61.80 0.0M
2024-06-04 64.00 64.00 61.60 62.60 0.0M
2024-06-03 64.40 64.40 61.00 62.40 0.0M
2024-05-31 63.40 64.80 62.20 63.20 0.1M
2024-05-30 63.00 65.00 60.20 63.80 0.1M
2024-05-29 62.60 63.20 62.20 63.00 0.1M
2024-05-28 61.00 63.60 60.60 62.60 0.1M
2024-05-27 59.80 61.00 59.20 61.00 0.0M
2024-05-24 59.60 59.80 57.40 59.40 0.0M
2024-05-23 63.00 63.00 58.60 60.00 0.0M
2024-05-22 56.60 61.60 56.60 61.60 0.0M
2024-05-21 57.40 58.60 56.60 57.80 0.0M
2024-05-20 58.80 58.80 57.00 57.60 0.0M
2024-05-17 58.00 58.00 56.80 57.20 0.0M
2024-05-16 58.00 58.00 57.20 58.00 0.0M
2024-05-15 58.00 58.00 57.00 58.00 0.0M
2024-05-14 58.40 58.40 56.60 57.20 0.0M
2024-05-13 57.40 57.60 57.00 57.60 0.0M
2024-05-10 57.00 57.80 56.20 57.40 0.0M
2024-05-08 56.80 57.80 56.00 57.00 0.0M
2024-05-07 56.80 57.00 56.00 57.00 0.0M
2024-05-06 56.20 56.80 56.00 56.80 0.0M
2024-05-03 55.30 55.80 54.80 55.80 0.0M
2024-05-02 54.60 55.80 54.60 55.80 0.0M
2024-04-30 55.40 55.60 55.00 55.60 0.0M
2024-04-29 55.20 55.60 54.80 55.40 0.0M
2024-04-26 55.00 55.20 54.60 55.00 0.0M
2024-04-25 56.00 56.00 53.60 54.20 0.0M
2024-04-24 55.80 56.00 53.80 54.40 0.0M
2024-04-23 55.00 55.80 54.60 55.80 0.0M
2024-04-22 56.00 56.00 54.80 55.40 0.0M
2024-04-19 54.00 54.80 54.00 54.80 0.0M
2024-04-18 55.20 55.20 54.20 54.80 0.0M
2024-04-17 55.00 55.60 54.00 55.20 0.0M
2024-04-16 54.80 56.00 54.80 55.60 0.0M
2024-04-15 57.00 57.00 56.00 56.00 0.0M
2024-04-12 53.60 56.60 53.60 55.40 0.3M
2024-04-11 54.00 54.00 53.00 53.40 0.0M
2024-04-10 54.00 54.40 53.00 53.60 0.0M
2024-04-09 54.00 56.00 53.60 54.00 0.1M
2024-04-08 55.40 56.20 55.20 55.60 0.0M
2024-04-05 54.40 55.80 54.00 55.40 0.0M
2024-04-04 55.20 55.80 55.20 55.40 0.0M
2024-04-03 55.40 55.40 53.80 55.00 0.0M
2024-04-02 57.00 57.00 54.00 54.60 0.0M
2024-03-28 55.90 58.00 55.90 56.90 0.0M
2024-03-27 54.60 55.20 54.40 55.20 0.0M
2024-03-26 53.80 54.60 53.20 54.60 0.1M
2024-03-25 53.80 54.30 53.20 53.80 0.2M
2024-03-22 53.00 53.50 52.50 53.50 0.1M
2024-03-21 52.60 53.40 52.30 52.80 0.0M
2024-03-20 51.80 52.10 51.30 51.80 0.0M
2024-03-19 51.60 52.80 51.60 51.70 0.1M
2024-03-18 51.90 52.00 51.60 51.90 0.0M
2024-03-15 51.70 52.00 51.20 52.00 0.0M
2024-03-14 51.30 53.00 51.10 51.70 0.1M
2024-03-13 51.40 51.90 50.70 51.30 0.0M
2024-03-12 53.10 53.60 51.10 51.40 0.1M
2024-03-11 52.00 53.70 51.80 52.90 0.0M
2024-03-08 51.20 52.40 50.40 52.20 1.1M
2024-03-07 53.20 53.20 49.70 50.30 0.5M
2024-03-06 51.00 52.50 51.00 51.40 0.0M
2024-03-05 51.80 51.80 51.00 51.00 0.0M
2024-03-04 52.00 52.00 51.30 51.90 0.0M
2024-03-01 51.90 52.50 51.70 52.50 0.0M
2024-02-29 51.40 52.40 51.40 51.90 0.0M
2024-02-28 53.00 53.00 51.30 52.50 0.0M
2024-02-27 51.50 53.10 51.10 53.00 0.0M
2024-02-26 52.00 52.70 51.10 51.50 0.1M
2024-02-23 53.20 53.20 51.60 52.50 0.0M
2024-02-22 53.40 53.60 52.70 53.60 0.0M
2024-02-21 53.10 53.50 52.80 53.00 0.0M
2024-02-20 53.60 53.60 52.70 53.30 0.0M
2024-02-19 54.10 54.10 53.40 53.40 0.0M
2024-02-16 55.80 55.80 52.80 53.40 0.0M
2024-02-15 54.00 54.00 53.10 53.50 0.0M
2024-02-14 54.60 54.60 53.10 53.50 0.0M
2024-02-13 55.50 55.50 52.10 54.90 0.0M
2024-02-12 52.90 54.60 52.70 53.90 0.0M
2024-02-09 54.30 54.30 51.70 52.90 0.0M
2024-02-08 54.50 54.50 53.70 54.00 0.0M
2024-02-07 55.60 55.60 53.50 54.20 0.0M
2024-02-06 53.70 55.60 52.40 55.60 0.0M
2024-02-05 52.60 54.80 52.60 54.10 0.0M
2024-02-02 54.80 54.80 53.00 53.40 0.0M
2024-02-01 53.20 54.70 53.20 54.40 0.0M
2024-01-31 54.60 54.60 53.30 54.00 0.0M
2024-01-30 56.40 56.40 54.00 54.60 0.0M
2024-01-29 56.00 56.20 54.10 56.20 0.0M
2024-01-26 54.40 54.90 54.40 54.90 0.0M
2024-01-25 54.00 55.10 53.70 54.50 0.0M
2024-01-24 55.00 55.00 53.80 53.90 0.1M
2024-01-23 53.70 54.90 53.50 54.60 0.0M
2024-01-22 54.30 55.00 53.40 54.30 0.0M
2024-01-19 55.70 55.70 53.00 54.20 0.0M
2024-01-18 56.20 56.40 55.40 55.40 0.0M
2024-01-17 56.60 56.90 53.70 55.00 0.0M
2024-01-16 56.40 56.40 55.90 56.20 0.0M
2024-01-15 58.20 58.40 56.50 56.60 0.0M
2024-01-12 56.40 57.30 56.40 57.10 0.0M
2024-01-11 57.60 57.70 55.60 55.90 0.0M
2024-01-10 56.80 57.50 55.60 57.00 0.0M
2024-01-09 56.60 56.60 55.40 56.30 0.0M
2024-01-08 56.10 56.70 55.20 56.30 0.0M
2024-01-05 55.10 55.80 54.60 55.80 0.0M
2024-01-04 54.40 56.30 54.40 56.20 0.0M
2024-01-03 55.40 56.00 55.20 55.50 0.0M
2024-01-02 57.70 57.70 55.60 56.20 0.0M