Jumpgate AB (GATE)

GATE
🏛️ スウェーデン →
1.70
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
2022-12-30 35.41 36.25 33.89 33.89 0.0M
2022-12-29 34.31 35.41 34.06 35.15 0.0M
2022-12-28 35.24 35.24 33.72 34.98 0.0M
2022-12-27 34.82 35.41 34.14 35.32 0.0M
2022-12-23 33.89 34.90 33.89 34.82 0.0M
2022-12-22 35.24 35.24 34.06 34.82 0.0M
2022-12-21 33.38 35.24 33.21 35.24 0.0M
2022-12-20 33.72 36.42 33.72 36.42 0.0M
2022-12-19 35.15 36.00 33.72 34.82 0.0M
2022-12-16 35.74 37.77 34.98 37.77 0.0M
2022-12-15 37.43 37.43 35.41 35.74 0.0M
2022-12-14 37.93 37.93 36.59 37.43 0.0M
2022-12-13 37.01 38.61 37.01 37.93 0.0M
2022-12-12 38.95 38.95 36.59 37.77 0.0M
2022-12-09 40.04 40.04 37.26 38.95 0.0M
2022-12-08 37.01 41.22 35.07 39.45 0.0M
2022-12-07 36.25 40.21 35.07 38.19 0.0M
2022-12-06 34.98 42.07 33.97 36.25 0.0M
2022-12-05 34.56 35.32 34.56 34.98 0.0M
2022-12-02 33.80 35.91 33.55 35.83 0.0M
2022-12-01 35.24 35.24 34.23 34.56 0.0M
2022-11-30 33.72 35.24 33.72 34.98 0.0M
2022-11-29 36.50 36.50 34.14 34.90 0.0M
2022-11-28 33.72 34.98 33.72 34.56 0.0M
2022-11-25 36.00 36.00 33.72 33.72 0.0M
2022-11-24 35.07 35.07 33.72 34.65 0.0M
2022-11-23 33.72 36.33 33.47 35.07 0.0M
2022-11-22 36.16 36.16 33.72 34.23 0.0M
2022-11-21 37.77 37.77 35.41 36.25 0.0M
2022-11-18 40.89 41.05 35.32 37.93 0.0M
2022-11-17 40.46 45.44 32.03 40.89 0.0M
2022-11-16 37.60 38.78 36.67 37.51 0.0M
2022-11-15 37.77 37.77 36.25 37.60 0.0M
2022-11-14 36.67 37.77 35.66 37.77 0.0M
2022-11-11 36.42 38.61 35.24 37.09 0.0M
2022-11-10 34.31 38.69 33.72 38.69 0.0M
2022-11-09 35.32 37.01 33.72 34.31 0.0M
2022-11-08 36.25 36.25 34.90 35.32 0.0M
2022-11-07 34.65 37.93 33.97 37.51 0.0M
2022-11-04 34.23 36.84 34.14 34.73 0.0M
2022-11-03 35.07 35.32 33.80 35.32 0.0M
2022-11-02 35.41 36.92 33.72 36.00 0.0M
2022-11-01 38.69 38.69 34.56 35.41 0.0M
2022-10-31 35.91 38.44 34.56 36.92 0.0M
2022-10-28 32.96 38.44 32.96 38.44 0.0M
2022-10-27 33.72 33.80 32.03 32.96 0.0M
2022-10-26 36.08 36.08 32.96 33.72 0.0M
2022-10-25 35.83 36.33 33.72 35.57 0.0M
2022-10-24 36.25 36.33 34.82 36.33 0.0M
2022-10-21 39.96 40.04 35.41 37.01 0.0M
2022-10-20 41.31 41.31 37.93 40.04 0.0M
2022-10-19 41.31 42.57 40.46 42.57 0.0M
2022-10-18 40.13 42.99 39.87 41.31 0.0M
2022-10-17 40.72 43.58 39.87 41.64 0.0M
2022-10-14 43.58 43.58 39.12 40.72 0.0M
2022-10-13 42.23 46.20 41.56 43.58 0.0M
2022-10-12 45.44 45.44 40.13 43.41 0.0M
2022-10-11 44.59 44.76 40.55 43.25 0.0M
2022-10-10 45.10 45.10 42.49 43.75 0.0M
2022-10-07 42.15 46.70 41.56 45.10 0.0M
2022-10-06 43.75 46.62 40.30 43.25 0.0M
2022-10-05 40.72 46.79 39.62 43.08 0.0M
2022-10-04 37.85 43.67 36.50 42.99 0.0M
2022-10-03 41.31 49.65 37.01 39.45 0.0M
2022-09-30 37.01 41.64 35.91 41.22 0.0M
2022-09-29 39.79 42.15 36.00 38.95 0.0M
2022-09-28 40.30 42.07 38.61 39.79 0.0M
2022-09-27 41.22 41.22 37.93 41.22 0.0M
2022-09-26 40.46 42.66 37.93 40.46 0.0M
2022-09-23 42.74 43.75 39.45 42.23 0.0M
2022-09-22 42.15 47.63 41.56 42.23 0.0M
2022-09-21 41.39 45.27 41.05 41.56 0.0M
2022-09-20 48.81 48.81 42.99 46.53 0.0M
2022-09-19 47.21 50.58 44.93 49.99 0.0M
2022-09-16 47.29 47.97 45.44 47.63 0.0M
2022-09-15 49.32 49.32 45.02 47.29 0.0M
2022-09-14 47.04 50.16 45.61 47.55 0.0M
2022-09-13 48.73 51.93 46.45 47.29 0.0M
2022-09-12 52.01 52.01 46.62 48.73 0.0M
2022-09-09 48.47 50.33 47.21 48.56 0.0M
2022-09-08 50.75 52.10 47.21 48.47 0.0M
2022-09-07 50.66 50.83 49.32 49.74 0.0M
2022-09-06 48.14 54.54 48.14 52.10 0.0M
2022-09-05 47.55 50.41 47.55 50.16 0.0M
2022-09-02 51.42 55.30 49.40 50.41 0.0M
2022-09-01 57.16 57.16 50.83 52.01 0.0M
2022-08-31 49.74 54.04 49.74 53.36 0.0M
2022-08-30 51.84 52.18 47.71 49.40 0.0M
2022-08-29 52.60 52.60 51.25 51.84 0.0M
2022-08-26 52.27 53.02 51.34 52.86 0.0M
2022-08-25 52.27 54.29 51.59 53.02 0.0M
2022-08-24 57.75 57.75 51.51 52.69 0.0M
2022-08-23 52.94 54.79 51.42 52.94 0.0M
2022-08-22 50.58 54.96 49.74 53.02 0.0M
2022-08-19 52.86 52.86 50.58 52.18 0.0M
2022-08-18 52.27 56.31 51.42 53.02 0.0M
2022-08-17 53.95 57.66 52.52 56.40 0.0M
2022-08-16 53.11 54.79 52.10 54.29 0.0M
2022-08-15 52.27 52.27 50.75 52.18 0.0M
2022-08-12 51.25 53.53 50.58 53.19 0.0M
2022-08-11 52.69 53.02 51.42 52.94 0.0M
2022-08-10 52.18 54.71 51.00 53.02 0.0M
2022-08-09 52.18 59.68 50.58 52.18 0.0M
2022-08-08 52.18 52.27 51.09 52.27 0.0M
2022-08-05 53.87 53.87 51.84 52.69 0.0M
2022-08-04 53.02 58.59 51.93 53.87 0.0M
2022-08-03 53.78 57.49 53.28 53.28 0.0M
2022-08-02 54.46 54.71 52.86 53.78 0.0M
2022-08-01 67.95 67.95 52.27 54.46 0.0M
2022-07-29 54.29 55.64 52.77 55.64 0.0M
2022-07-28 55.47 55.47 52.27 54.71 0.0M
2022-07-27 54.88 55.64 53.28 54.79 0.0M
2022-07-26 55.64 57.07 52.35 53.87 0.0M
2022-07-25 57.07 57.75 54.37 55.55 0.0M
2022-07-22 55.98 59.77 53.45 57.75 0.0M
2022-07-21 52.77 60.19 51.84 55.98 0.0M
2022-07-20 50.50 53.11 50.16 52.77 0.0M
2022-07-19 50.83 50.83 49.23 50.50 0.0M
2022-07-18 50.33 52.18 48.05 51.17 0.0M
2022-07-15 51.42 52.27 49.40 50.33 0.0M
2022-07-14 50.50 53.95 49.82 51.68 0.0M
2022-07-13 52.18 55.64 49.82 52.18 0.0M
2022-07-12 53.87 56.82 50.92 51.84 0.0M
2022-07-11 53.19 57.83 50.24 54.37 0.0M
2022-07-08 52.27 59.01 49.74 53.78 0.0M
2022-07-07 49.99 53.36 49.82 52.27 0.0M
2022-07-06 50.16 52.60 48.47 50.50 0.0M
2022-07-05 50.58 52.27 48.89 50.16 0.0M
2022-07-04 49.15 54.63 48.05 52.27 0.0M
2022-07-01 49.65 49.65 47.63 49.65 0.0M
2022-06-30 49.57 50.58 48.56 49.74 0.0M
2022-06-29 49.48 50.66 48.47 50.33 0.0M
2022-06-28 50.66 56.73 49.48 50.41 0.0M
2022-06-27 49.65 49.74 48.89 49.74 0.0M
2022-06-23 48.73 55.39 47.55 49.65 0.0M
2022-06-22 49.65 51.51 48.22 48.73 0.0M
2022-06-21 53.28 60.44 49.82 52.94 0.0M
2022-06-20 52.43 56.65 52.27 52.69 0.0M
2022-06-17 48.56 54.96 47.71 51.42 0.0M
2022-06-16 52.27 53.45 48.56 48.56 0.0M
2022-06-15 51.34 52.27 49.15 52.27 0.0M
2022-06-14 54.96 55.55 49.32 50.58 0.0M
2022-06-13 56.99 58.00 50.58 54.96 0.0M
2022-06-10 58.08 59.35 56.48 58.08 0.0M
2022-06-09 59.01 60.44 55.13 59.01 0.0M
2022-06-08 62.30 63.22 57.83 59.60 0.0M
2022-06-07 70.47 75.62 59.01 62.30 0.0M
2022-06-03 69.97 70.90 68.03 70.47 0.0M
2022-06-02 68.45 73.09 68.45 69.97 0.0M
2022-06-01 68.28 70.73 64.07 68.45 0.0M
2022-05-31 70.47 77.89 65.84 68.70 0.0M
2022-05-30 75.87 75.87 65.84 69.80 0.0M
2022-05-27 84.13 89.36 75.45 77.72 0.0M
2022-05-25 84.22 85.82 81.60 84.13 0.0M
2022-05-24 83.37 88.51 80.76 84.22 0.0M
2022-05-23 84.81 87.84 82.61 83.46 0.0M
2022-05-20 84.30 88.51 83.37 85.14 0.0M
2022-05-19 89.36 89.36 82.19 87.67 0.0M
2022-05-18 89.19 92.06 84.30 90.20 0.0M
2022-05-17 78.82 92.73 76.04 89.19 0.0M
2022-05-16 80.93 80.93 73.51 78.82 0.0M
2022-05-13 72.08 77.89 71.65 77.22 0.0M
2022-05-12 79.33 79.49 71.65 74.10 0.0M
2022-05-11 75.95 82.53 75.95 80.08 0.0M
2022-05-10 70.81 77.89 70.81 74.18 0.0M
2022-05-09 75.95 81.27 72.08 74.02 0.0M
2022-05-06 80.00 84.30 75.28 81.35 0.0M
2022-05-05 81.52 84.30 80.08 81.86 0.0M
2022-05-04 84.30 84.30 80.34 81.52 0.0M
2022-05-03 75.79 84.30 73.93 81.94 0.0M
2022-05-02 79.16 79.16 71.06 79.07 0.0M
2022-04-29 81.18 84.30 79.07 79.16 0.0M
2022-04-28 76.88 83.37 76.88 81.01 0.0M
2022-04-27 80.08 83.96 72.75 76.71 0.0M
2022-04-26 85.99 89.36 79.33 80.08 0.0M
2022-04-25 91.04 96.10 84.05 85.99 0.0M
2022-04-22 83.37 96.61 82.36 91.04 0.0M
2022-04-21 94.75 94.75 79.24 82.95 0.0M
2022-04-20 98.46 98.63 92.73 94.75 0.0M
2022-04-19 100.99 100.99 89.02 98.46 0.0M
2022-04-14 100.15 102.00 95.93 101.50 0.0M
2022-04-13 97.11 101.16 96.61 99.14 0.0M
2022-04-12 98.80 104.19 91.55 96.61 0.0M
2022-04-11 93.07 104.19 93.07 98.80 0.1M
2022-04-08 91.89 99.47 85.99 92.56 0.0M
2022-04-07 86.83 100.32 84.47 87.67 0.1M
2022-04-06 80.08 95.60 78.15 88.18 0.0M
2022-04-05 80.59 82.61 79.07 80.25 0.0M
2022-04-04 80.84 82.45 75.87 78.99 0.0M
2022-04-01 82.53 82.61 77.89 79.58 0.0M
2022-03-31 78.82 84.30 78.23 82.11 0.0M
2022-03-30 74.52 80.68 73.34 80.51 0.1M
2022-03-29 73.26 74.69 70.05 71.49 0.0M
2022-03-28 73.76 73.76 66.01 69.46 0.0M
2022-03-25 70.47 75.87 68.79 74.52 0.0M
2022-03-24 66.01 73.34 64.57 70.81 0.0M
2022-03-23 68.28 69.55 65.75 66.01 0.0M
2022-03-22 63.06 68.28 62.38 68.28 0.0M
2022-03-21 63.22 63.65 60.95 62.38 0.0M
2022-03-18 58.17 61.54 55.64 60.95 0.0M
2022-03-17 57.91 60.53 57.91 59.01 0.0M
2022-03-16 60.53 64.91 53.53 57.91 0.0M
2022-03-15 58.17 66.68 53.19 60.53 0.0M
2022-03-14 55.13 55.64 53.61 55.47 0.0M
2022-03-11 53.61 55.22 51.84 55.13 0.0M
2022-03-10 60.53 60.53 51.76 53.61 0.0M
2022-03-09 56.57 62.38 56.57 60.53 0.0M
2022-03-08 55.64 59.01 54.79 56.48 0.0M
2022-03-07 54.04 56.48 47.63 55.64 0.0M
2022-03-04 47.71 54.12 46.53 54.04 0.0M
2022-03-03 51.68 53.11 47.46 50.41 0.0M
2022-03-02 50.58 50.66 46.45 50.66 0.0M
2022-03-01 47.71 52.27 47.71 48.30 0.0M
2022-02-28 50.58 50.58 46.79 47.46 0.0M
2022-02-25 48.89 57.32 48.89 51.00 0.0M
2022-02-24 50.58 50.58 44.68 48.89 0.0M
2022-02-23 52.69 56.06 52.69 54.12 0.0M
2022-02-22 52.27 52.27 48.89 52.18 0.0M
2022-02-21 57.49 57.49 52.60 54.63 0.0M
2022-02-18 58.08 58.17 51.42 57.58 0.0M
2022-02-17 57.83 59.85 55.89 58.17 0.0M
2022-02-16 59.43 61.96 58.08 60.70 0.0M
2022-02-15 57.24 61.54 56.99 59.43 0.0M
2022-02-14 60.19 60.44 55.55 57.66 0.0M
2022-02-11 59.01 62.04 59.01 60.61 0.0M
2022-02-10 59.43 59.60 58.84 58.84 0.0M
2022-02-09 59.68 62.38 59.01 59.60 0.0M
2022-02-08 60.27 62.63 59.43 59.77 0.0M
2022-02-07 61.37 61.37 59.01 60.27 0.0M
2022-02-04 61.45 62.30 59.35 61.45 0.0M
2022-02-03 60.78 62.38 59.85 61.45 0.0M
2022-02-02 60.36 62.38 58.17 60.78 0.0M
2022-02-01 61.29 61.88 59.01 59.85 0.0M
2022-01-31 61.96 61.96 59.60 61.37 0.0M
2022-01-28 59.52 61.45 57.66 60.61 0.0M
2022-01-27 59.94 62.72 58.42 59.77 0.0M
2022-01-26 59.01 63.14 58.84 59.94 0.0M
2022-01-25 60.44 62.72 58.25 59.01 0.0M
2022-01-24 60.70 60.70 53.95 59.01 0.0M
2022-01-21 64.49 64.91 60.27 61.45 0.0M
2022-01-20 64.07 65.92 62.47 64.49 0.0M
2022-01-19 59.94 65.67 59.85 63.22 0.0M
2022-01-18 60.61 62.80 56.73 60.27 0.0M
2022-01-17 58.17 65.92 58.17 60.53 0.0M
2022-01-14 59.26 59.85 56.23 58.17 0.0M
2022-01-13 56.90 59.85 54.12 59.26 0.0M
2022-01-12 57.91 59.77 55.89 56.90 0.0M
2022-01-11 57.83 60.53 57.75 57.83 0.0M
2022-01-10 59.35 60.36 56.40 57.41 0.0M
2022-01-07 60.19 60.27 58.17 59.52 0.0M
2022-01-05 59.01 60.19 58.17 60.19 0.0M
2022-01-04 59.77 60.61 58.17 59.01 0.0M
2022-01-03 60.53 63.22 59.18 59.77 0.0M