Karnell Group AB (KARNELb)

KARNELb
🏛️ スウェーデン →
58.20
最終更新: 2025-10-03
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
2025-10-03 57.60 59.60 57.60 58.20 0.0M
2025-10-02 60.00 60.00 57.20 57.30 0.1M
2025-10-01 59.40 59.40 57.00 57.70 0.1M
2025-09-30 57.60 59.90 56.70 58.30 0.5M
2025-09-29 57.70 58.00 57.10 57.60 0.0M
2025-09-26 58.40 58.70 57.30 57.60 0.0M
2025-09-25 59.80 59.80 57.70 58.30 0.1M
2025-09-24 57.60 59.70 57.60 59.00 0.1M
2025-09-23 58.90 59.70 57.80 58.00 0.0M
2025-09-22 59.10 60.00 58.90 58.90 0.0M
2025-09-19 60.50 61.00 60.00 60.00 0.0M
2025-09-18 60.40 61.00 60.40 60.60 0.0M
2025-09-17 59.80 60.70 59.80 60.30 0.0M
2025-09-16 60.60 61.00 59.20 59.60 0.0M
2025-09-15 62.00 62.00 60.30 60.60 0.0M
2025-09-12 61.20 63.30 61.10 62.00 0.0M
2025-09-11 61.30 62.70 60.50 61.00 0.0M
2025-09-10 60.80 61.80 60.10 61.30 0.0M
2025-09-09 61.90 62.10 59.20 60.70 0.1M
2025-09-08 64.50 65.20 61.70 62.00 0.1M
2025-09-05 63.40 64.70 62.90 64.20 0.0M
2025-09-04 64.30 64.50 62.80 62.80 0.0M
2025-09-03 64.10 65.30 63.10 63.60 0.0M
2025-09-02 66.00 66.80 62.60 63.10 0.0M
2025-09-01 66.60 67.90 65.60 65.60 0.0M
2025-08-29 69.30 69.60 66.60 67.10 0.1M
2025-08-28 68.20 71.00 68.10 69.00 0.1M
2025-08-27 68.50 69.00 68.10 68.30 0.0M
2025-08-26 71.00 71.00 68.20 68.30 0.0M
2025-08-25 65.80 70.80 65.80 69.90 0.0M
2025-08-22 66.00 67.20 65.50 65.80 0.0M
2025-08-21 66.30 67.50 65.50 65.60 0.0M
2025-08-20 65.10 67.30 64.20 66.30 0.0M
2025-08-19 65.20 66.00 64.90 65.70 0.0M
2025-08-18 66.20 66.70 64.70 65.20 0.0M
2025-08-15 67.00 68.00 66.00 66.30 0.0M
2025-08-14 65.20 67.10 65.00 66.50 0.0M
2025-08-13 68.80 68.80 63.10 64.60 0.1M
2025-08-12 71.20 71.50 68.30 68.70 0.0M
2025-08-11 69.00 71.20 68.70 70.60 0.0M
2025-08-08 68.50 69.00 68.30 68.70 0.1M
2025-08-07 65.50 68.50 65.50 68.10 0.0M
2025-08-06 67.00 67.00 65.00 65.10 0.0M
2025-08-05 64.90 68.30 63.80 67.00 0.1M
2025-08-04 63.70 65.60 63.00 65.50 0.1M
2025-08-01 66.90 67.00 63.00 63.00 0.0M
2025-07-31 63.20 67.00 63.20 66.90 0.1M
2025-07-30 62.00 63.40 62.00 63.20 0.1M
2025-07-29 62.00 62.00 62.00 62.00 0.0M
2025-07-28 60.40 61.20 59.70 59.70 0.0M
2025-07-25 59.90 60.40 59.80 59.90 0.5M
2025-07-24 60.50 60.70 60.00 60.00 0.0M
2025-07-23 60.20 61.00 59.70 60.20 0.0M
2025-07-22 61.90 61.90 60.00 60.00 0.0M
2025-07-21 61.10 62.50 61.10 61.50 0.0M
2025-07-18 58.90 62.70 58.90 61.00 0.1M
2025-07-17 55.80 57.00 55.80 56.70 0.0M
2025-07-16 56.60 56.60 55.60 56.00 0.0M
2025-07-15 56.00 56.60 55.50 56.00 0.0M
2025-07-14 56.10 56.60 55.20 56.00 0.0M
2025-07-11 56.00 57.00 56.00 56.60 0.0M
2025-07-10 57.60 57.60 56.30 56.30 0.0M
2025-07-09 56.20 57.00 56.20 56.70 0.0M
2025-07-08 57.40 57.40 55.70 56.20 0.0M
2025-07-07 57.50 59.00 56.70 56.70 0.0M
2025-07-04 56.80 57.50 55.80 57.50 0.2M
2025-07-03 56.00 57.20 56.00 57.00 0.0M
2025-07-02 55.30 56.00 54.10 56.00 0.1M
2025-07-01 55.70 56.40 54.50 55.00 0.0M
2025-06-30 55.70 55.70 54.50 55.70 0.0M
2025-06-27 55.20 56.00 55.00 55.60 0.0M
2025-06-26 56.00 56.50 54.80 55.20 0.0M
2025-06-25 55.00 56.90 55.00 55.90 0.0M
2025-06-24 56.80 56.80 54.60 54.70 0.0M
2025-06-23 55.30 55.80 54.40 55.00 0.0M
2025-06-19 54.90 55.50 54.60 54.90 0.0M
2025-06-18 55.10 56.00 54.90 54.90 0.0M
2025-06-17 56.40 56.40 54.90 55.00 0.0M
2025-06-16 55.00 56.90 54.70 56.00 0.0M
2025-06-13 56.30 56.40 54.50 55.00 0.0M
2025-06-12 56.90 57.50 56.60 56.60 0.1M
2025-06-11 57.50 57.70 56.10 57.00 0.1M
2025-06-10 57.70 57.90 57.00 57.50 0.5M
2025-06-09 58.50 59.00 57.50 57.50 0.0M
2025-06-05 55.60 58.50 55.60 58.50 0.0M
2025-06-04 56.50 57.50 55.00 55.60 0.0M
2025-06-03 55.30 56.30 55.20 56.20 0.0M
2025-06-02 57.00 60.00 54.90 55.00 0.4M
2025-05-30 54.20 57.10 52.60 57.00 0.1M
2025-05-28 57.00 57.00 53.10 54.20 0.0M
2025-05-27 54.00 54.90 52.30 54.90 0.8M
2025-05-26 52.00 56.40 52.00 54.00 0.1M
2025-05-23 49.95 51.00 48.90 50.90 0.0M
2025-05-22 49.35 50.10 49.35 50.00 0.0M
2025-05-21 48.95 49.30 48.15 49.30 0.2M
2025-05-20 47.00 48.95 46.75 48.65 0.0M
2025-05-19 48.35 48.35 45.00 47.20 0.0M
2025-05-16 48.75 48.75 47.20 48.00 0.0M
2025-05-15 50.00 50.00 48.00 48.70 0.0M
2025-05-14 49.70 50.00 49.10 49.10 0.0M
2025-05-13 50.80 50.80 48.70 50.00 0.0M
2025-05-12 49.00 51.00 49.00 50.50 0.2M
2025-05-09 49.60 50.20 49.25 49.70 0.0M
2025-05-08 49.70 50.00 47.70 48.50 0.2M
2025-05-07 49.00 51.10 48.30 49.45 0.1M
2025-05-06 48.10 48.10 46.15 46.85 0.0M
2025-05-05 46.75 48.65 46.65 48.40 0.0M
2025-05-02 44.80 46.85 44.80 46.15 0.0M
2025-04-30 45.45 45.45 44.50 44.50 0.0M
2025-04-29 46.85 47.00 44.85 45.50 0.0M
2025-04-28 45.95 47.20 45.70 46.70 0.0M
2025-04-25 42.70 46.90 42.70 45.40 0.0M
2025-04-24 42.00 42.95 41.75 42.45 0.0M
2025-04-23 44.40 44.40 42.35 42.35 0.1M
2025-04-22 44.05 44.20 41.90 43.30 0.1M
2025-04-17 44.85 44.85 43.10 43.60 0.0M
2025-04-16 44.70 44.95 44.00 44.55 0.0M
2025-04-15 44.75 45.90 44.35 45.10 0.0M
2025-04-14 43.90 45.25 43.90 44.70 0.0M
2025-04-11 44.15 44.40 43.00 43.90 0.0M
2025-04-10 45.25 45.80 43.90 44.05 0.0M
2025-04-09 44.00 44.05 42.00 43.80 0.0M
2025-04-08 45.25 45.25 43.80 44.80 0.0M
2025-04-07 42.20 44.65 40.45 44.65 0.0M
2025-04-04 43.40 43.64 42.22 43.64 0.0M
2025-04-03 45.20 45.21 43.25 43.41 0.0M
2025-04-02 47.23 47.23 43.73 45.45 0.1M
2025-04-01 47.20 47.81 46.70 47.21 0.0M
2025-03-31 48.54 48.54 46.31 47.20 0.1M
2025-03-28 45.80 47.82 45.64 47.71 0.0M
2025-03-27 45.51 46.47 44.99 45.45 0.0M
2025-03-26 45.87 46.57 45.05 45.49 0.0M
2025-03-25 47.31 47.50 45.75 45.86 0.1M
2025-03-24 47.23 47.23 45.27 46.41 0.0M
2025-03-21 45.56 46.40 45.00 46.26 0.0M
2025-03-20 45.93 46.09 45.00 45.50 0.0M
2025-03-19 47.11 47.82 45.70 45.90 0.0M
2025-03-18 46.46 48.22 46.45 47.52 0.0M
2025-03-17 46.50 46.51 45.62 46.48 0.0M
2025-03-14 46.56 47.21 46.10 46.52 0.0M
2025-03-13 48.00 48.00 46.03 46.10 0.0M
2025-03-12 47.38 47.47 45.70 46.09 0.0M
2025-03-11 48.00 48.36 46.94 47.00 0.0M
2025-03-10 48.11 48.80 47.83 48.75 0.0M
2025-03-07 47.70 49.38 47.34 48.98 0.0M
2025-03-06 49.00 49.64 47.55 48.14 0.0M
2025-03-05 49.46 51.18 48.54 49.00 0.1M
2025-03-04 50.78 50.78 48.75 49.50 0.1M
2025-03-03 51.50 52.20 50.22 50.82 0.1M
2025-02-28 51.88 51.88 50.70 51.74 0.1M
2025-02-27 51.98 53.00 51.00 51.86 0.1M
2025-02-26 49.94 52.60 49.94 52.60 0.1M
2025-02-25 48.77 51.00 48.77 50.00 0.1M
2025-02-24 49.02 49.40 48.00 49.36 0.1M
2025-02-21 47.86 49.41 47.86 49.41 0.0M
2025-02-20 47.74 48.44 47.25 47.55 0.0M
2025-02-19 49.70 49.70 47.60 47.74 0.1M
2025-02-18 49.95 50.32 48.22 48.98 0.2M
2025-02-17 48.61 49.98 48.49 49.30 0.1M
2025-02-14 47.01 49.00 47.01 48.50 0.3M
2025-02-13 47.14 47.50 46.24 47.04 0.1M
2025-02-12 46.03 47.49 46.03 47.00 0.1M
2025-02-11 46.80 46.94 45.99 46.58 0.1M
2025-02-10 46.53 47.20 46.50 46.80 0.1M
2025-02-07 45.51 46.90 45.31 46.79 0.1M
2025-02-06 45.84 45.84 45.20 45.73 0.1M
2025-02-05 45.16 46.00 45.09 45.84 0.0M
2025-02-04 45.59 46.30 45.34 45.69 0.0M
2025-02-03 45.95 46.25 45.05 46.22 0.1M
2025-01-31 46.71 47.00 46.20 46.60 0.1M
2025-01-30 46.95 47.15 46.20 46.90 0.0M
2025-01-29 46.78 47.01 46.00 46.94 0.0M
2025-01-28 46.13 47.00 46.00 46.79 0.0M
2025-01-27 47.19 47.19 46.00 46.41 0.0M
2025-01-24 47.04 47.68 46.75 47.20 0.0M
2025-01-23 47.00 47.95 46.20 47.00 0.0M
2025-01-22 47.49 47.99 46.70 47.00 0.1M
2025-01-21 47.49 48.49 47.26 47.65 0.0M
2025-01-20 47.29 47.99 47.15 47.99 0.0M
2025-01-17 46.24 47.99 46.24 47.45 0.0M
2025-01-16 46.30 46.80 46.00 46.25 0.0M
2025-01-15 45.96 46.30 45.96 46.30 0.1M
2025-01-14 45.47 46.11 45.25 46.00 0.0M
2025-01-13 45.30 45.30 44.90 45.25 0.0M
2025-01-10 45.29 45.49 45.01 45.30 0.0M
2025-01-09 44.60 45.30 44.60 45.10 0.1M
2025-01-08 44.60 44.70 44.11 44.60 0.0M
2025-01-07 43.39 44.97 43.39 44.60 0.0M
2025-01-03 41.60 43.64 41.40 43.48 0.0M
2025-01-02 41.28 41.65 41.00 41.65 0.0M