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
2023-12-29 14.33 15.00 13.37 14.43 0.0M
2023-12-28 13.37 14.43 12.89 14.43 0.0M
2023-12-27 13.66 13.66 12.60 13.37 0.0M
2023-12-22 14.23 14.23 12.60 13.66 0.0M
2023-12-21 14.04 14.33 12.02 14.23 0.0M
2023-12-20 14.62 14.62 14.04 14.14 0.0M
2023-12-19 14.52 14.91 14.04 14.81 0.0M
2023-12-18 14.43 15.39 14.23 14.52 0.0M
2023-12-15 14.62 15.00 13.66 14.43 0.0M
2023-12-14 14.52 14.71 13.66 14.52 0.0M
2023-12-13 14.04 14.91 13.95 14.52 0.0M
2023-12-12 14.23 14.71 13.18 14.04 0.0M
2023-12-11 15.39 16.06 13.66 15.10 0.0M
2023-12-08 14.91 16.25 14.43 15.39 0.0M
2023-12-07 14.91 15.10 13.66 15.10 0.0M
2023-12-06 15.10 15.29 14.04 15.00 0.0M
2023-12-05 15.39 15.39 11.54 15.00 0.0M
2023-12-04 17.31 17.31 15.20 15.77 0.0M
2023-12-01 15.87 15.96 15.39 15.96 0.0M
2023-11-30 15.58 15.77 15.48 15.77 0.0M
2023-11-29 16.73 16.73 15.29 15.77 0.0M
2023-11-28 16.06 17.12 15.58 16.73 0.0M
2023-11-27 15.58 16.06 15.10 16.06 0.0M
2023-11-24 16.16 16.25 15.10 16.06 0.0M
2023-11-23 17.12 17.12 16.16 16.16 0.0M
2023-11-22 15.87 16.73 15.87 16.35 0.0M
2023-11-21 16.93 16.93 15.87 16.16 0.0M
2023-11-20 16.16 17.12 15.39 16.64 0.0M
2023-11-17 15.96 16.83 15.96 16.45 0.0M
2023-11-16 17.70 17.70 16.25 16.35 0.0M
2023-11-15 16.83 17.41 16.54 17.22 0.0M
2023-11-14 15.96 17.50 15.96 16.83 0.0M
2023-11-13 17.12 17.12 16.06 16.93 0.0M
2023-11-10 17.89 17.89 17.22 17.60 0.0M
2023-11-09 17.89 17.89 17.12 17.31 0.0M
2023-11-08 16.73 18.27 16.73 17.89 0.0M
2023-11-07 18.27 18.27 17.02 17.79 0.0M
2023-11-06 18.37 18.75 17.31 17.70 0.0M
2023-11-03 18.18 20.00 17.31 18.75 0.0M
2023-11-02 18.27 18.27 17.22 17.89 0.0M
2023-11-01 16.45 21.16 16.16 19.23 0.0M
2023-10-31 15.68 18.08 15.39 17.98 0.0M
2023-10-30 16.83 17.22 15.10 17.22 0.0M
2023-10-27 16.35 17.12 16.35 16.83 0.0M
2023-10-26 17.22 17.70 17.22 17.22 0.0M
2023-10-25 17.89 18.75 16.73 17.22 0.0M
2023-10-24 16.73 20.10 16.73 17.31 0.0M
2023-10-23 17.31 17.31 15.39 16.64 0.0M
2023-10-20 16.25 16.83 15.96 16.83 0.0M
2023-10-19 16.16 17.31 16.16 16.54 0.0M
2023-10-18 16.73 17.22 16.25 16.54 0.0M
2023-10-17 16.64 17.02 15.96 16.73 0.0M
2023-10-16 16.35 16.64 15.87 16.45 0.0M
2023-10-13 17.70 17.70 16.06 16.06 0.0M
2023-10-12 16.35 19.23 16.35 17.70 0.0M
2023-10-11 16.54 17.31 16.35 17.02 0.0M
2023-10-10 16.83 18.08 15.87 17.31 0.0M
2023-10-09 16.54 17.22 16.06 16.64 0.0M
2023-10-06 15.77 17.12 15.00 16.73 0.0M
2023-10-05 14.43 16.64 13.95 15.39 0.0M
2023-10-04 15.39 15.58 14.52 14.91 0.0M
2023-10-03 15.20 20.87 15.20 15.77 0.0M
2023-10-02 15.48 15.87 14.91 15.39 0.0M
2023-09-29 15.39 16.16 15.00 15.87 0.0M
2023-09-28 15.48 16.93 15.00 15.48 0.0M
2023-09-27 15.77 16.73 15.29 15.48 0.0M
2023-09-26 16.16 16.35 15.39 15.77 0.0M
2023-09-25 16.83 16.83 15.39 16.16 0.0M
2023-09-22 16.16 16.83 15.48 16.83 0.0M
2023-09-21 17.31 17.31 14.52 16.83 0.0M
2023-09-20 17.12 17.12 16.45 16.73 0.0M
2023-09-19 15.58 17.60 15.00 16.93 0.0M
2023-09-18 17.79 17.79 16.93 17.22 0.0M
2023-09-15 16.73 18.37 15.96 17.79 0.0M
2023-09-14 16.83 17.12 16.45 17.02 0.0M
2023-09-13 16.64 18.47 16.25 16.73 0.0M
2023-09-12 16.64 17.02 16.54 17.02 0.0M
2023-09-11 16.64 17.02 15.77 17.02 0.0M
2023-09-08 15.68 16.93 15.68 16.64 0.0M
2023-09-07 16.83 17.02 16.73 17.02 0.0M
2023-09-06 16.93 17.12 15.68 17.12 0.0M
2023-09-05 16.93 16.93 16.64 16.93 0.0M
2023-09-04 16.73 17.22 16.35 16.93 0.0M
2023-09-01 17.31 17.41 16.25 17.41 0.0M
2023-08-31 17.31 17.89 16.93 17.31 0.0M
2023-08-30 18.47 18.75 17.31 17.31 0.0M
2023-08-29 17.60 18.56 17.22 17.79 0.0M
2023-08-28 17.70 17.79 16.54 17.60 0.0M
2023-08-25 17.60 18.08 17.31 18.08 0.0M
2023-08-24 17.50 18.08 17.22 17.60 0.0M
2023-08-23 17.12 17.50 17.12 17.50 0.0M
2023-08-22 16.83 17.22 16.83 17.12 0.0M
2023-08-21 16.83 18.18 16.45 17.02 0.0M
2023-08-18 17.60 18.27 17.22 17.22 0.0M
2023-08-17 17.70 17.98 17.31 17.60 0.0M
2023-08-16 17.31 18.08 17.22 18.08 0.0M
2023-08-15 17.31 18.75 17.31 17.41 0.0M
2023-08-14 17.98 18.18 16.93 18.18 0.0M
2023-08-11 17.50 18.08 16.64 18.08 0.0M
2023-08-10 17.60 18.37 16.73 17.89 0.0M
2023-08-09 18.47 18.47 16.83 18.18 0.0M
2023-08-08 18.47 18.47 16.83 18.08 0.0M
2023-08-07 18.18 18.18 17.89 18.18 0.0M
2023-08-04 18.27 19.72 18.08 18.27 0.0M
2023-08-03 18.95 18.95 17.89 18.27 0.0M
2023-08-02 19.62 19.62 18.37 18.95 0.0M
2023-08-01 19.04 19.62 18.47 19.62 0.0M
2023-07-31 19.23 19.81 18.37 19.33 0.0M
2023-07-28 19.52 20.77 19.23 19.23 0.0M
2023-07-27 19.23 21.16 19.04 19.52 0.0M
2023-07-26 19.72 20.77 18.95 19.23 0.0M
2023-07-25 18.85 23.85 18.56 19.62 0.0M
2023-07-24 18.27 20.68 18.08 19.04 0.0M
2023-07-21 18.08 18.27 17.98 18.27 0.0M
2023-07-20 18.08 18.08 17.79 17.98 0.0M
2023-07-19 18.27 18.27 17.60 18.18 0.0M
2023-07-18 18.27 19.33 18.08 18.47 0.0M
2023-07-17 18.08 18.66 17.60 18.27 0.0M
2023-07-14 16.35 18.75 16.06 18.08 0.0M
2023-07-13 16.06 16.64 15.77 16.64 0.0M
2023-07-12 16.25 17.22 15.96 16.83 0.0M
2023-07-11 16.45 18.08 15.48 16.35 0.0M
2023-07-10 17.31 18.18 15.96 16.45 0.0M
2023-07-07 17.31 17.31 16.16 17.31 0.0M
2023-07-06 16.83 16.93 16.35 16.93 0.0M
2023-07-05 16.83 17.02 16.35 16.83 0.0M
2023-07-04 19.23 19.91 15.77 16.83 0.0M
2023-07-03 17.31 17.31 16.25 16.93 0.0M
2023-06-30 18.08 19.04 16.83 18.95 0.0M
2023-06-29 20.10 20.10 17.79 18.08 0.0M
2023-06-28 17.22 18.27 16.35 17.79 0.0M
2023-06-27 18.27 19.23 17.22 17.22 0.0M
2023-06-26 17.31 17.79 16.45 17.79 0.0M
2023-06-22 16.83 18.08 16.35 17.31 0.0M
2023-06-21 18.66 20.20 16.45 17.98 0.0M
2023-06-20 20.00 20.10 16.45 18.56 0.0M
2023-06-19 20.87 20.87 19.23 20.00 0.0M
2023-06-16 21.06 21.06 21.06 21.06 0.0M
2023-06-15 22.12 22.12 21.06 21.54 0.0M
2023-06-14 21.16 22.50 19.62 22.50 0.0M
2023-06-13 21.64 22.12 21.16 21.16 0.0M
2023-06-12 21.64 21.64 20.87 21.64 0.0M
2023-06-09 20.97 22.99 20.97 22.79 0.0M
2023-06-08 22.12 28.66 20.39 21.06 0.0M
2023-06-07 23.56 23.56 19.81 19.81 0.0M
2023-06-05 25.58 25.58 22.60 23.56 0.0M
2023-06-02 21.35 23.85 19.33 21.35 0.0M
2023-06-01 20.97 22.60 20.97 21.35 0.0M
2023-05-31 21.16 23.37 20.97 21.83 0.0M
2023-05-30 22.12 22.12 20.77 21.16 0.0M
2023-05-29 21.54 22.02 20.58 22.02 0.0M
2023-05-26 21.45 24.81 21.25 21.54 0.0M
2023-05-25 22.99 23.37 20.58 22.12 0.0M
2023-05-24 23.47 23.47 20.77 23.37 0.0M
2023-05-23 21.64 28.56 21.25 23.47 0.0M
2023-05-22 21.35 23.37 20.97 21.64 0.0M
2023-05-19 25.01 25.20 19.81 21.35 0.0M
2023-05-17 25.01 26.74 24.81 25.01 0.0M
2023-05-16 24.91 27.41 24.91 25.01 0.0M
2023-05-15 25.97 27.12 22.50 24.62 0.0M
2023-05-12 25.37 25.37 19.56 22.76 0.0M
2023-05-11 19.56 25.29 19.56 25.29 0.0M
2023-05-10 19.47 21.07 17.70 19.56 0.0M
2023-05-09 18.80 18.80 18.55 18.55 0.0M
2023-05-08 19.14 19.47 18.80 18.80 0.0M
2023-05-05 19.39 19.39 18.63 19.14 0.0M
2023-05-04 18.46 19.56 17.28 19.56 0.0M
2023-05-03 19.39 19.39 18.97 18.97 0.0M
2023-05-02 18.80 18.97 17.37 18.97 0.0M
2023-04-28 18.71 20.23 18.63 19.14 0.0M
2023-04-27 19.73 19.73 17.70 18.71 0.0M
2023-04-26 18.55 19.47 18.55 19.22 0.0M
2023-04-25 18.97 19.64 18.12 18.38 0.0M
2023-04-24 19.05 19.05 18.55 18.55 0.0M
2023-04-21 18.97 19.14 18.55 18.55 0.0M
2023-04-20 19.05 19.05 18.55 18.88 0.0M
2023-04-19 19.81 19.81 18.63 19.05 0.0M
2023-04-18 20.40 20.40 19.30 19.81 0.0M
2023-04-17 20.23 22.17 20.06 20.23 0.0M
2023-04-14 20.06 20.23 19.47 19.98 0.0M
2023-04-13 21.92 21.92 19.05 20.06 0.0M
2023-04-12 20.23 22.59 18.97 22.59 0.0M
2023-04-11 22.09 22.34 19.22 20.23 0.0M
2023-04-06 23.60 33.89 21.24 22.09 0.1M
2023-04-05 32.88 33.30 31.78 32.62 0.0M
2023-04-04 33.72 34.31 33.72 34.14 0.0M
2023-04-03 33.89 35.24 33.89 34.31 0.0M
2023-03-31 32.79 33.38 32.79 33.38 0.0M
2023-03-30 30.69 32.79 29.67 32.79 0.0M
2023-03-29 29.50 33.47 29.50 30.69 0.0M
2023-03-28 28.24 29.42 28.24 29.34 0.0M
2023-03-27 32.37 36.50 26.72 28.24 0.0M
2023-03-24 32.62 33.55 26.98 32.37 0.0M
2023-03-23 32.20 36.25 31.19 34.06 0.0M
2023-03-22 33.72 33.72 30.69 32.20 0.0M
2023-03-21 31.19 34.90 31.19 34.90 0.0M
2023-03-20 33.55 34.90 31.28 34.90 0.0M
2023-03-17 33.55 33.97 32.12 33.97 0.0M
2023-03-16 32.88 36.75 32.12 33.64 0.0M
2023-03-15 34.56 34.56 32.37 32.88 0.0M
2023-03-14 35.24 35.24 33.80 35.15 0.0M
2023-03-13 33.72 35.57 30.18 33.64 0.0M
2023-03-10 35.57 35.57 32.88 34.90 0.0M
2023-03-09 34.73 35.66 32.88 35.66 0.0M
2023-03-08 36.08 36.08 33.80 34.56 0.0M
2023-03-07 37.26 37.26 33.72 36.08 0.0M
2023-03-06 39.54 39.54 36.08 38.10 0.0M
2023-03-03 39.62 44.59 37.68 39.54 0.0M
2023-03-02 40.89 45.18 38.10 39.62 0.0M
2023-03-01 40.38 41.98 38.44 40.89 0.0M
2023-02-28 39.79 46.28 37.09 41.22 0.0M
2023-02-27 40.46 42.82 38.78 39.96 0.0M
2023-02-24 39.96 45.18 38.02 40.89 0.0M
2023-02-23 40.46 43.50 38.86 41.14 0.0M
2023-02-22 41.48 41.48 38.53 41.05 0.0M
2023-02-21 41.81 43.67 39.28 41.48 0.0M
2023-02-20 42.15 42.15 41.31 41.90 0.0M
2023-02-17 41.22 43.84 40.80 41.31 0.0M
2023-02-16 40.72 41.22 37.77 41.22 0.0M
2023-02-15 42.07 50.16 37.93 40.72 0.0M
2023-02-14 38.36 39.62 37.93 39.62 0.0M
2023-02-13 37.09 39.54 36.67 38.36 0.0M
2023-02-10 33.55 37.51 32.20 34.39 0.0M
2023-02-09 33.47 33.55 32.88 33.55 0.0M
2023-02-08 33.64 33.64 32.71 33.55 0.0M
2023-02-07 32.88 33.72 31.19 33.13 0.0M
2023-02-06 34.31 34.31 33.05 33.97 0.0M
2023-02-03 35.15 35.15 32.96 34.31 0.0M
2023-02-02 33.13 35.32 33.13 34.23 0.0M
2023-02-01 32.54 35.32 32.54 33.97 0.0M
2023-01-31 33.72 33.72 31.44 33.30 0.0M
2023-01-30 33.72 33.72 32.88 33.47 0.0M
2023-01-27 33.72 33.72 33.64 33.72 0.0M
2023-01-26 33.64 33.72 32.37 33.72 0.0M
2023-01-25 32.88 33.72 32.88 32.96 0.0M
2023-01-24 33.13 33.47 32.46 32.88 0.0M
2023-01-23 33.30 33.72 32.12 33.13 0.0M
2023-01-20 33.72 35.83 33.72 33.72 0.0M
2023-01-19 34.65 35.91 32.96 33.72 0.0M
2023-01-18 34.23 34.73 33.80 34.23 0.0M
2023-01-17 34.82 34.82 33.89 34.23 0.0M
2023-01-16 33.97 36.16 33.72 34.82 0.0M
2023-01-13 35.24 35.24 33.97 34.48 0.0M
2023-01-12 34.82 35.41 34.73 34.73 0.0M
2023-01-11 35.15 35.15 33.97 34.73 0.0M
2023-01-10 34.82 35.91 34.39 35.15 0.0M
2023-01-09 34.56 36.92 34.56 34.56 0.0M
2023-01-05 35.83 36.16 35.41 35.41 0.0M
2023-01-04 34.65 37.93 34.65 36.59 0.0M
2023-01-03 36.00 37.01 34.65 34.65 0.0M
2023-01-02 33.97 36.59 33.89 36.00 0.0M