Kinnevik AB (0RGZ)

0RGZ
🏛️ スウェーデン →
84.80
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 87.38 88.36 86.72 87.21 0.0M
2023-12-28 88.19 88.52 86.40 87.21 0.0M
2023-12-27 87.54 89.50 87.38 88.03 0.0M
2023-12-22 86.56 87.70 85.74 87.54 0.0M
2023-12-21 88.36 88.36 85.74 86.56 0.0M
2023-12-20 88.68 89.83 88.03 88.68 0.0M
2023-12-19 88.19 90.48 87.38 88.68 0.0M
2023-12-18 89.83 89.83 87.21 87.70 0.0M
2023-12-15 90.48 91.78 89.66 89.83 0.1M
2023-12-14 88.52 91.29 88.52 89.99 0.1M
2023-12-13 85.25 85.74 84.11 84.11 0.0M
2023-12-12 86.89 87.05 84.11 85.25 0.0M
2023-12-11 85.74 86.89 84.44 86.89 0.0M
2023-12-08 85.09 87.05 84.76 85.74 0.0M
2023-12-07 83.29 84.76 80.52 84.76 0.0M
2023-12-06 81.99 84.44 81.41 83.78 0.0M
2023-12-05 80.43 82.31 79.70 81.82 0.0M
2023-12-04 80.35 82.64 79.94 80.35 0.0M
2023-12-01 80.43 80.43 78.47 80.35 0.0M
2023-11-30 79.45 80.84 77.66 80.43 0.0M
2023-11-29 79.29 80.11 78.80 79.45 0.0M
2023-11-28 81.82 81.82 78.56 79.29 0.0M
2023-11-27 81.82 82.31 80.52 81.99 0.0M
2023-11-24 81.25 81.99 80.76 81.99 0.0M
2023-11-23 82.48 83.29 80.92 81.50 0.0M
2023-11-22 82.15 83.46 81.17 82.48 0.0M
2023-11-21 85.09 85.09 81.50 82.48 0.0M
2023-11-20 83.13 85.09 82.48 85.09 0.0M
2023-11-17 81.99 85.58 81.41 83.46 0.0M
2023-11-16 83.95 83.95 81.25 81.99 0.0M
2023-11-15 83.78 86.72 83.46 84.11 0.0M
2023-11-14 79.70 84.27 79.45 83.78 0.0M
2023-11-13 79.13 80.11 78.72 79.70 0.0M
2023-11-10 80.76 80.76 78.47 79.13 0.0M
2023-11-09 80.60 81.66 79.45 81.66 0.0M
2023-11-08 80.84 80.84 79.21 80.68 0.0M
2023-11-07 81.58 81.58 80.35 80.84 0.0M
2023-11-06 81.66 82.48 80.84 81.66 0.0M
2023-11-03 80.52 82.97 80.52 81.66 0.0M
2023-11-02 78.72 82.48 78.56 79.78 0.0M
2023-11-01 78.88 79.29 77.09 77.90 0.0M
2023-10-31 77.82 79.05 77.41 78.88 0.0M
2023-10-30 77.98 78.47 76.92 77.82 0.0M
2023-10-27 78.72 78.72 76.76 78.07 0.0M
2023-10-26 76.76 79.37 75.78 78.88 0.0M
2023-10-25 79.45 79.86 76.51 77.09 0.0M
2023-10-24 77.33 80.03 76.76 79.54 0.0M
2023-10-23 77.58 77.58 75.13 77.33 0.0M
2023-10-20 79.70 79.70 76.84 77.90 0.0M
2023-10-19 81.17 82.97 80.35 80.84 0.0M
2023-10-18 83.29 84.27 80.92 82.15 0.0M
2023-10-17 89.01 89.01 84.44 87.21 0.0M
2023-10-16 88.52 89.17 87.38 89.01 0.0M
2023-10-13 91.46 91.46 89.17 89.83 0.0M
2023-10-12 91.95 93.74 91.13 91.46 0.0M
2023-10-11 91.78 92.60 91.29 91.78 0.0M
2023-10-10 88.85 92.11 88.85 91.78 0.0M
2023-10-09 89.83 89.83 88.36 88.85 0.0M
2023-10-06 88.68 89.83 87.38 89.83 0.0M
2023-10-05 88.52 89.83 88.36 88.68 0.0M
2023-10-04 88.85 89.66 87.54 88.52 0.0M
2023-10-03 90.15 91.13 88.03 89.01 0.0M
2023-10-02 89.99 91.46 89.34 90.15 0.0M
2023-09-29 88.36 91.46 88.36 89.99 0.0M
2023-09-28 89.17 89.66 88.03 88.36 0.0M
2023-09-27 91.95 93.09 88.52 89.17 0.0M
2023-09-26 93.74 94.56 91.78 91.95 0.0M
2023-09-25 95.05 95.21 92.44 93.74 0.0M
2023-09-22 96.36 97.01 94.72 95.21 0.0M
2023-09-21 96.36 97.01 95.87 96.36 0.0M
2023-09-20 95.54 97.66 95.54 97.17 0.0M
2023-09-19 96.85 97.50 95.05 95.54 0.0M
2023-09-18 99.30 99.30 96.36 96.85 0.0M
2023-09-15 100.44 101.09 99.13 99.30 0.0M
2023-09-14 98.48 99.95 97.66 99.95 0.0M
2023-09-13 99.79 99.79 97.50 98.48 0.0M
2023-09-12 101.91 101.91 98.97 99.79 0.0M
2023-09-11 101.58 102.56 100.11 101.91 0.0M
2023-09-08 103.71 103.87 101.42 101.58 0.0M
2023-09-07 106.16 106.48 102.24 103.38 0.0M
2023-09-06 105.67 106.48 104.20 106.16 0.0M
2023-09-05 105.99 106.65 104.69 105.99 0.0M
2023-09-04 105.83 107.14 105.67 106.32 0.0M
2023-09-01 107.14 107.14 104.20 106.32 0.0M
2023-08-31 111.71 112.04 105.99 107.30 0.1M
2023-08-30 106.81 107.46 105.34 107.46 0.0M
2023-08-29 105.99 106.81 104.36 106.81 0.0M
2023-08-28 106.32 106.32 104.20 105.99 0.0M
2023-08-25 108.12 108.12 105.34 105.99 0.0M
2023-08-24 110.08 110.08 107.46 108.12 0.0M
2023-08-23 106.81 109.10 105.67 108.93 0.0M
2023-08-22 107.14 107.95 105.01 106.81 0.0M
2023-08-21 109.10 109.91 106.65 107.14 0.0M
2023-08-18 106.16 108.93 105.18 108.93 0.0M
2023-08-17 104.52 106.48 102.07 106.16 0.0M
2023-08-16 106.97 106.97 103.71 104.85 0.0M
2023-08-15 109.42 109.42 105.34 107.30 0.0M
2023-08-14 108.12 109.59 106.16 109.26 0.0M
2023-08-11 113.83 113.83 107.30 107.30 0.0M
2023-08-10 113.51 113.83 112.69 113.83 0.0M
2023-08-09 113.34 114.98 113.34 113.83 0.0M
2023-08-08 116.77 116.77 113.02 113.34 0.0M
2023-08-07 119.22 119.22 115.96 116.77 0.0M
2023-08-04 117.59 119.71 116.94 119.71 0.0M
2023-08-03 119.39 119.55 117.26 117.59 0.0M
2023-08-02 124.45 124.45 119.22 119.39 0.0M
2023-08-01 126.57 126.57 124.45 124.45 0.0M
2023-07-31 128.86 128.86 125.26 125.92 0.0M
2023-07-28 127.39 128.86 126.08 128.86 0.0M
2023-07-27 129.84 131.47 128.53 129.67 0.0M
2023-07-26 127.71 129.84 126.73 129.84 0.0M
2023-07-25 126.90 128.20 124.61 128.20 0.0M
2023-07-24 125.75 127.71 124.12 126.90 0.0M
2023-07-21 124.77 126.08 122.65 125.75 0.0M
2023-07-20 125.75 126.08 123.14 124.77 0.0M
2023-07-19 124.12 127.55 124.12 125.43 0.0M
2023-07-18 121.18 123.47 120.86 123.47 0.0M
2023-07-17 124.12 124.12 121.02 121.18 0.0M
2023-07-14 126.24 126.24 123.63 125.10 0.0M
2023-07-13 125.92 126.73 124.29 126.24 0.0M
2023-07-12 124.29 127.06 120.53 125.75 0.0M
2023-07-11 126.90 127.55 123.80 124.29 0.0M
2023-07-10 129.51 129.67 126.24 126.90 0.0M
2023-07-07 128.04 130.33 128.04 129.51 0.0M
2023-07-06 133.43 133.59 128.04 128.04 0.0M
2023-07-05 137.51 137.51 133.43 133.43 0.0M
2023-07-04 134.90 138.98 134.90 138.00 0.0M
2023-07-03 136.53 138.00 135.55 135.88 0.0M
2023-06-30 133.10 137.84 133.10 136.53 0.0M
2023-06-29 133.59 138.00 132.78 132.78 0.0M
2023-06-28 130.65 134.25 130.65 133.59 0.0M
2023-06-27 129.67 131.63 129.67 130.49 0.0M
2023-06-26 130.00 130.49 127.71 129.67 0.0M
2023-06-22 130.65 133.27 130.65 130.65 0.0M
2023-06-21 136.04 136.04 130.82 130.82 0.0M
2023-06-20 135.88 136.70 134.90 136.04 0.0M
2023-06-19 139.80 139.80 135.72 135.88 0.0M
2023-06-16 138.82 140.13 138.33 140.13 0.0M
2023-06-15 136.21 141.11 136.04 138.82 0.0M
2023-06-14 143.39 143.39 136.21 136.21 0.0M
2023-06-13 142.74 145.52 142.58 143.39 0.0M
2023-06-12 144.70 146.82 142.74 142.74 0.0M
2023-06-09 143.56 145.35 143.56 144.54 0.0M
2023-06-08 142.09 144.37 140.78 143.56 0.0M
2023-06-07 141.11 145.19 141.11 142.74 0.0M
2023-06-05 142.25 142.90 140.78 141.11 0.0M
2023-06-02 139.47 144.54 139.47 142.25 0.0M
2023-06-01 140.13 141.11 139.47 139.47 0.0M
2023-05-31 139.64 140.94 138.82 139.47 0.0M
2023-05-30 139.96 142.58 139.80 140.13 0.0M
2023-05-29 138.33 139.96 138.33 139.96 0.0M
2023-05-26 137.84 138.66 136.70 138.17 0.0M
2023-05-25 137.68 139.64 137.51 137.68 0.0M
2023-05-24 141.27 141.27 136.86 137.68 0.0M
2023-05-23 139.47 140.29 138.17 139.64 0.0M
2023-05-22 138.66 139.64 137.51 139.64 0.0M
2023-05-19 133.92 138.82 133.76 138.82 0.0M
2023-05-17 137.19 137.19 131.14 133.92 0.0M
2023-05-16 138.82 139.15 137.02 137.19 0.0M
2023-05-15 136.86 139.64 136.53 138.66 0.0M
2023-05-12 140.29 141.43 134.57 136.86 0.0M
2023-05-11 142.90 143.39 138.82 140.29 0.0M
2023-05-10 137.51 138.33 135.55 138.00 0.0M
2023-05-09 139.96 139.96 135.39 137.51 0.0M
2023-05-08 142.25 142.25 138.98 139.80 0.0M
2023-05-05 140.78 142.41 140.45 142.41 0.0M
2023-05-04 141.92 142.41 139.47 140.78 0.0M
2023-05-03 140.62 142.41 139.64 141.92 0.0M
2023-05-02 142.90 144.37 140.29 140.62 0.0M
2023-04-28 142.90 142.90 140.45 142.90 0.0M
2023-04-27 141.60 141.92 138.82 140.94 0.0M
2023-04-26 141.43 141.60 137.51 141.60 0.0M
2023-04-25 141.11 142.90 138.98 141.43 0.0M
2023-04-24 138.00 143.23 138.00 141.11 0.0M
2023-04-21 137.19 137.68 135.06 137.19 0.0M
2023-04-20 135.39 143.23 135.39 137.35 0.0M
2023-04-19 143.07 144.54 139.96 139.96 0.0M
2023-04-18 140.45 144.86 140.45 143.23 0.0M
2023-04-17 143.88 144.37 139.96 139.96 0.0M
2023-04-14 143.07 146.33 143.07 143.88 0.0M
2023-04-13 141.11 144.05 141.11 142.90 0.0M
2023-04-12 138.98 144.21 138.98 140.45 0.0M
2023-04-11 137.19 139.96 137.19 138.82 0.0M
2023-04-06 135.23 138.00 135.23 136.86 0.0M
2023-04-05 138.17 138.17 134.90 135.23 0.0M
2023-04-04 137.19 140.45 136.70 137.68 0.0M
2023-04-03 137.68 138.82 136.70 136.70 0.0M
2023-03-31 134.41 137.84 134.41 137.68 0.0M
2023-03-30 131.47 135.23 131.47 134.41 0.0M
2023-03-29 128.37 132.29 128.37 131.47 0.0M
2023-03-28 131.47 131.47 128.37 128.37 0.0M
2023-03-27 127.55 130.65 127.06 128.53 0.0M
2023-03-24 130.65 131.31 124.94 125.43 0.0M
2023-03-23 127.55 130.49 126.73 129.51 0.0M
2023-03-22 128.53 129.51 127.55 127.71 0.0M
2023-03-21 125.26 129.51 125.26 128.53 0.0M
2023-03-20 122.49 126.08 119.71 124.77 0.0M
2023-03-17 123.31 126.08 118.90 119.71 0.0M
2023-03-16 124.29 124.45 118.57 121.51 0.0M
2023-03-15 126.73 126.73 120.86 120.86 0.0M
2023-03-14 127.22 130.16 124.61 126.73 0.0M
2023-03-13 123.47 127.39 118.90 126.57 0.0M
2023-03-10 132.61 132.61 123.14 123.47 0.0M
2023-03-09 133.10 133.59 131.31 132.61 0.0M
2023-03-08 131.80 133.59 130.65 133.10 0.0M
2023-03-07 133.92 137.68 131.80 131.80 0.0M
2023-03-06 132.29 135.39 132.29 133.59 0.0M
2023-03-03 127.22 132.29 127.22 130.82 0.0M
2023-03-02 126.08 128.20 124.77 127.06 0.0M
2023-03-01 129.51 130.16 126.57 126.57 0.0M
2023-02-28 127.71 130.65 126.73 129.51 0.0M
2023-02-27 127.06 129.35 126.73 127.88 0.0M
2023-02-24 129.51 133.59 126.73 126.73 0.0M
2023-02-23 127.88 131.80 127.88 129.18 0.0M
2023-02-22 128.20 128.37 124.12 127.88 0.0M
2023-02-21 130.98 130.98 127.06 127.06 0.0M
2023-02-20 132.29 133.92 130.82 131.14 0.0M
2023-02-17 135.88 135.88 132.12 132.29 0.0M
2023-02-16 135.55 138.82 134.41 136.70 0.0M
2023-02-15 135.06 135.72 132.29 134.90 0.0M
2023-02-14 137.02 139.64 133.59 135.23 0.0M
2023-02-13 133.59 137.68 133.27 136.70 0.0M
2023-02-10 138.49 138.49 131.96 133.43 0.0M
2023-02-09 142.74 142.90 137.35 138.66 0.0M
2023-02-08 144.70 144.86 141.92 142.74 0.0M
2023-02-07 143.56 143.88 141.76 143.07 0.0M
2023-02-06 149.93 149.93 141.43 143.56 0.0M
2023-02-03 154.34 154.34 143.07 150.91 0.0M
2023-02-02 134.41 156.79 132.45 155.64 0.1M
2023-02-01 132.45 135.06 132.45 134.41 0.0M
2023-01-31 134.90 134.90 131.14 132.45 0.0M
2023-01-30 138.00 138.17 134.08 135.39 0.0M
2023-01-27 138.49 139.64 137.68 138.33 0.0M
2023-01-26 134.08 140.29 134.08 138.49 0.0M
2023-01-25 134.74 134.90 131.14 132.78 0.0M
2023-01-24 134.57 135.23 132.78 134.74 0.0M
2023-01-23 127.71 134.08 127.71 133.92 0.0M
2023-01-20 131.31 132.61 127.55 127.55 0.0M
2023-01-19 137.19 137.19 129.84 129.84 0.0M
2023-01-18 138.00 139.80 136.70 137.19 0.0M
2023-01-17 141.27 141.27 136.70 137.84 0.0M
2023-01-16 138.66 140.78 136.70 140.45 0.0M
2023-01-13 137.02 140.45 137.02 138.17 0.0M
2023-01-12 134.57 139.80 133.92 136.70 0.0M
2023-01-11 128.04 135.39 128.04 134.08 0.0M
2023-01-10 128.04 129.35 126.73 128.04 0.0M
2023-01-09 125.75 128.69 125.75 128.04 0.0M
2023-01-05 125.26 127.39 125.10 125.10 0.0M
2023-01-04 126.41 126.41 124.12 125.10 0.0M
2023-01-03 122.82 126.24 122.65 124.12 0.0M
2023-01-02 119.22 122.98 119.22 122.82 0.0M