Logistea AB (LOGIa)

LOGIa
🏛️ スウェーデン →
15.30
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
2021-12-30 41.39 46.81 40.74 46.25 1.0M
2021-12-29 41.25 42.70 39.57 41.11 0.2M
2021-12-28 42.23 46.67 39.06 41.25 1.1M
2021-12-27 35.04 44.62 35.04 42.00 1.0M
2021-12-23 33.59 37.65 32.89 35.04 0.6M
2021-12-22 34.94 37.37 32.28 32.70 0.5M
2021-12-21 29.25 34.85 29.25 30.55 0.6M
2021-12-20 24.43 29.29 23.83 29.25 0.2M
2021-12-17 23.22 24.57 23.08 24.43 0.1M
2021-12-16 23.45 26.02 22.89 23.22 0.1M
2021-12-15 22.89 24.39 22.61 23.45 0.2M
2021-12-14 24.15 24.43 22.47 23.31 0.1M
2021-12-13 25.27 25.41 22.10 24.15 0.2M
2021-12-10 27.94 28.03 25.74 26.12 0.1M
2021-12-09 29.01 29.01 27.38 27.84 0.1M
2021-12-08 29.90 30.32 28.64 29.01 0.0M
2021-12-07 30.04 31.02 28.97 29.81 0.0M
2021-12-06 28.87 30.74 27.14 29.99 0.1M
2021-12-03 30.46 30.79 28.45 28.87 0.1M
2021-12-02 33.78 33.78 29.20 29.81 0.2M
2021-12-01 33.17 34.94 30.69 34.43 0.3M
2021-11-30 30.04 33.59 28.08 33.59 0.2M
2021-11-29 33.22 35.46 29.43 30.04 0.2M
2021-11-26 37.65 38.54 33.22 33.22 0.1M
2021-11-25 35.97 38.31 33.08 37.65 0.2M
2021-11-24 36.63 39.24 32.89 35.96 0.2M
2021-11-23 42.05 42.05 32.74 36.44 0.6M
2021-11-22 52.32 54.89 41.41 43.69 0.6M
2021-11-19 44.10 89.18 43.91 51.44 1.9M
2021-11-18 36.72 46.72 34.10 42.05 0.3M
2021-11-17 38.59 38.78 35.75 36.72 0.1M
2021-11-16 39.71 42.53 35.51 38.38 0.2M
2021-11-15 38.78 58.86 38.78 38.96 0.6M
2021-11-12 31.77 67.27 28.98 37.28 0.5M
2021-11-11 31.70 32.22 28.40 28.40 0.0M
2021-11-10 74.73 78.29 74.40 75.68 0.0M
2021-11-09 81.85 83.37 71.98 74.54 0.1M
2021-11-08 72.79 82.47 72.79 78.34 0.1M
2021-11-05 71.41 73.17 70.08 72.79 0.0M
2021-11-04 74.69 75.92 69.61 71.41 0.0M
2021-11-03 72.74 76.16 72.12 72.41 0.0M
2021-11-02 73.59 81.76 72.65 72.74 0.1M
2021-11-01 69.04 75.68 69.04 73.55 0.0M
2021-10-29 73.55 76.82 68.90 69.04 0.0M
2021-10-28 73.55 83.04 71.74 72.55 0.0M
2021-10-27 69.47 75.44 66.90 71.84 0.0M
2021-10-26 74.50 77.34 69.09 69.37 0.0M
2021-10-25 67.47 78.24 67.47 74.50 0.1M
2021-10-22 63.33 65.75 60.29 64.70 0.0M
2021-10-21 60.33 63.70 59.19 63.33 0.0M
2021-10-20 62.42 66.61 60.33 60.33 0.0M
2021-10-19 64.34 65.20 60.51 62.42 0.0M
2021-10-18 57.33 65.93 57.33 64.34 0.1M
2021-10-15 56.42 57.65 54.96 57.33 0.0M
2021-10-14 51.64 56.28 51.55 55.92 0.0M
2021-10-13 49.37 51.32 49.37 51.28 0.0M
2021-10-12 51.64 51.64 47.55 49.28 0.0M
2021-10-11 53.28 54.28 50.59 51.87 0.0M
2021-10-08 51.64 55.42 51.14 53.28 0.0M
2021-10-07 49.82 51.14 48.05 51.14 0.0M
2021-10-06 51.00 51.00 48.64 49.73 0.0M
2021-10-05 48.91 52.55 46.95 51.19 0.0M
2021-10-04 50.73 50.73 47.73 49.96 0.0M
2021-10-01 45.45 51.82 43.57 50.73 0.1M
2021-09-30 47.55 47.55 44.36 45.50 0.0M
2021-09-29 42.77 46.86 42.77 46.59 0.1M
2021-09-28 43.45 44.36 40.99 42.81 0.0M
2021-09-27 43.00 44.77 41.63 43.22 0.0M
2021-09-24 39.63 42.31 39.22 41.79 0.0M
2021-09-23 37.76 40.24 37.76 39.63 0.1M
2021-09-22 37.42 39.95 35.97 37.90 0.0M
2021-09-21 36.63 39.56 36.63 37.49 0.0M
2021-09-20 40.93 40.93 36.06 36.63 0.0M
2021-09-17 38.42 40.24 37.76 39.63 0.0M
2021-09-16 38.45 38.65 38.15 38.29 0.0M
2021-09-15 38.67 38.67 38.15 38.45 0.0M
2021-09-14 39.08 39.08 38.36 38.65 0.0M
2021-09-13 39.13 39.13 38.38 39.08 0.0M
2021-09-10 39.13 40.27 38.90 39.70 0.0M
2021-09-09 39.13 40.95 38.40 39.24 0.0M
2021-09-08 40.36 40.36 39.13 39.27 0.0M
2021-09-07 40.68 40.90 39.99 40.38 0.0M
2021-09-06 40.72 40.95 39.58 40.68 0.0M
2021-09-03 41.15 41.15 40.38 40.72 0.0M
2021-09-02 40.95 41.22 40.56 40.90 0.0M
2021-09-01 43.22 44.16 40.04 40.52 0.0M
2021-08-31 41.70 44.27 40.70 43.57 0.0M
2021-08-30 40.40 41.75 40.38 41.72 0.0M
2021-08-27 45.04 45.95 40.04 40.27 0.0M
2021-08-26 41.86 42.27 40.24 41.88 0.0M
2021-08-25 39.81 41.63 38.86 41.63 0.0M
2021-08-24 39.56 40.88 38.97 39.58 0.0M
2021-08-23 39.42 40.68 37.76 39.52 0.0M
2021-08-20 39.81 41.06 39.42 39.42 0.0M
2021-08-19 41.63 41.63 39.61 39.81 0.0M
2021-08-18 42.47 42.47 41.04 41.63 0.0M
2021-08-17 40.88 42.97 39.49 42.47 0.0M
2021-08-16 41.40 41.81 39.77 41.02 0.0M
2021-08-13 43.04 43.04 41.40 41.40 0.0M
2021-08-12 39.24 42.34 39.24 41.40 0.0M
2021-08-11 38.67 39.68 37.97 39.24 0.0M
2021-08-10 39.22 40.24 37.99 38.49 0.0M
2021-08-09 40.90 40.90 39.04 39.22 0.0M
2021-08-06 40.04 40.90 40.02 40.38 0.0M
2021-08-05 40.97 40.97 38.77 40.04 0.0M
2021-08-04 41.04 41.34 40.49 40.95 0.0M
2021-08-03 40.72 41.15 40.49 41.15 0.0M
2021-08-02 41.61 41.61 40.54 40.61 0.0M
2021-07-30 40.81 41.18 40.31 41.18 0.0M
2021-07-29 40.54 41.18 40.54 40.79 0.0M
2021-07-28 40.33 41.11 40.33 40.54 0.0M
2021-07-27 40.95 40.95 40.27 40.59 0.0M
2021-07-26 40.77 41.22 40.38 40.88 0.0M
2021-07-23 41.18 41.65 40.61 41.24 0.0M
2021-07-22 42.09 42.09 40.72 41.18 0.0M
2021-07-21 41.18 42.09 41.18 41.36 0.0M
2021-07-20 41.04 42.52 40.72 41.18 0.0M
2021-07-19 42.31 42.54 40.43 41.04 0.0M
2021-07-16 40.95 42.54 40.61 42.20 0.0M
2021-07-15 42.15 42.47 39.95 39.95 0.0M
2021-07-14 43.11 44.09 42.04 42.04 0.0M
2021-07-13 43.54 43.54 42.86 43.11 0.0M
2021-07-12 43.45 43.82 43.02 43.54 0.0M
2021-07-09 42.54 44.59 42.54 43.82 0.0M
2021-07-08 43.50 44.04 42.63 43.34 0.0M
2021-07-07 44.04 45.32 43.43 44.41 0.0M
2021-07-06 42.77 44.04 41.90 44.04 0.0M
2021-07-05 42.59 43.61 41.84 42.79 0.0M
2021-07-02 41.56 42.59 40.72 42.59 0.0M
2021-07-01 41.77 41.77 41.04 41.56 0.0M
2021-06-30 41.97 42.00 39.42 41.77 0.0M
2021-06-29 42.31 42.31 41.02 41.97 0.0M
2021-06-28 41.34 42.95 41.34 42.43 0.0M
2021-06-24 41.59 41.59 40.63 41.34 0.0M
2021-06-23 42.79 43.11 40.95 41.59 0.0M
2021-06-22 43.20 43.20 40.95 42.04 0.0M
2021-06-21 43.47 43.47 40.99 43.22 0.0M
2021-06-18 43.77 45.36 43.68 43.77 0.0M
2021-06-17 41.86 43.77 40.29 43.66 0.0M
2021-06-16 42.54 42.91 41.61 41.70 0.0M
2021-06-15 41.90 42.54 40.56 42.54 0.0M
2021-06-14 41.68 42.54 41.54 41.90 0.0M
2021-06-11 42.70 43.43 40.15 41.65 0.0M
2021-06-10 43.00 44.34 41.29 41.34 0.0M
2021-06-09 42.29 43.88 41.04 42.43 0.0M
2021-06-08 38.70 42.75 38.56 42.75 0.0M
2021-06-07 40.93 43.13 39.81 39.81 0.0M
2021-06-04 42.11 43.22 40.95 41.43 0.0M
2021-06-03 43.43 44.13 41.54 42.09 0.0M
2021-06-02 45.04 45.50 42.86 43.38 0.0M
2021-06-01 44.38 46.00 44.38 45.02 0.0M
2021-05-31 45.29 45.82 44.29 44.36 0.0M
2021-05-28 42.63 45.91 42.63 45.27 0.0M
2021-05-27 42.56 43.88 41.63 42.34 0.0M
2021-05-26 45.45 46.32 42.09 42.54 0.0M
2021-05-25 44.70 47.23 44.59 45.45 0.1M
2021-05-24 40.15 44.61 40.15 44.59 0.1M
2021-05-21 39.95 40.49 39.45 40.15 0.0M
2021-05-20 39.04 40.27 38.99 39.95 0.0M
2021-05-19 39.81 39.93 38.88 39.04 0.0M
2021-05-18 39.42 39.81 38.42 39.81 0.0M
2021-05-17 40.15 40.52 39.08 39.42 0.0M
2021-05-14 39.77 40.59 39.36 39.97 0.0M
2021-05-12 39.36 40.79 39.36 39.77 0.0M
2021-05-11 40.95 40.95 39.36 39.36 0.0M
2021-05-10 40.90 41.31 39.81 41.31 0.0M
2021-05-07 41.34 42.06 38.70 40.90 0.0M
2021-05-06 40.70 42.09 39.08 41.36 0.0M
2021-05-05 39.81 42.06 39.81 40.68 0.0M
2021-05-04 40.04 40.95 38.31 39.20 0.0M
2021-05-03 40.95 40.95 39.02 40.04 0.0M
2021-04-30 40.04 40.47 38.04 40.27 0.0M
2021-04-29 38.90 40.31 38.56 40.02 0.0M
2021-04-28 38.81 39.79 37.31 38.90 0.0M
2021-04-27 40.08 40.70 38.74 38.79 0.0M
2021-04-26 40.15 40.49 39.36 40.06 0.0M
2021-04-23 39.54 39.58 38.67 39.13 0.0M
2021-04-22 38.06 39.81 37.99 39.54 0.0M
2021-04-21 39.13 39.24 37.86 38.08 0.0M
2021-04-20 39.93 40.95 37.79 38.45 0.0M
2021-04-19 41.31 42.02 38.74 39.86 0.0M
2021-04-16 40.11 41.61 40.08 41.31 0.0M
2021-04-15 40.95 41.15 39.77 40.11 0.0M
2021-04-14 41.63 42.43 41.18 41.54 0.0M
2021-04-13 41.22 41.61 39.38 41.61 0.0M
2021-04-12 36.97 42.00 36.17 41.22 0.1M
2021-04-09 35.72 35.72 34.58 35.49 0.0M
2021-04-08 35.49 35.83 34.53 35.08 0.0M
2021-04-07 34.81 35.42 34.35 35.13 0.0M
2021-04-06 33.21 34.94 32.99 34.58 0.1M
2021-04-01 30.94 32.44 30.94 32.08 0.0M
2021-03-31 31.30 33.21 30.35 30.94 0.0M
2021-03-30 32.99 33.21 30.30 31.35 0.0M
2021-03-29 33.21 33.21 30.39 32.58 0.0M
2021-03-26 31.85 33.12 28.89 32.53 0.1M
2021-03-25 25.62 28.16 25.62 27.03 0.0M
2021-03-24 27.03 27.03 25.62 25.62 0.0M
2021-03-23 27.30 27.71 26.34 27.03 0.0M
2021-03-22 27.44 27.75 26.98 27.30 0.0M
2021-03-19 27.39 27.80 27.21 27.44 0.0M
2021-03-18 28.16 28.16 27.07 27.44 0.0M
2021-03-17 28.30 28.71 27.16 28.21 0.0M
2021-03-16 28.66 29.48 28.26 29.12 0.0M
2021-03-15 29.12 29.44 28.07 28.66 0.0M
2021-03-12 29.16 29.16 27.71 28.76 0.0M
2021-03-11 27.35 29.26 27.25 29.07 0.0M
2021-03-10 28.07 28.07 26.89 27.35 0.0M
2021-03-09 27.25 27.89 26.62 27.53 0.0M
2021-03-08 27.94 28.44 26.21 27.25 0.0M
2021-03-05 28.44 28.44 26.80 27.89 0.0M
2021-03-04 28.44 28.44 27.89 28.44 0.0M
2021-03-03 28.98 28.98 28.21 28.85 0.0M
2021-03-02 29.57 30.03 28.21 28.66 0.0M
2021-03-01 27.53 29.48 27.53 29.26 0.0M
2021-02-26 27.71 27.71 27.07 27.53 0.0M
2021-02-25 28.57 28.57 27.57 27.94 0.0M
2021-02-24 29.39 29.39 28.07 28.62 0.0M
2021-02-23 29.53 29.53 27.62 29.12 0.0M
2021-02-22 29.67 29.89 28.89 29.12 0.0M
2021-02-19 30.17 30.17 29.12 29.67 0.0M
2021-02-18 31.21 31.39 30.17 30.17 0.0M
2021-02-17 30.26 31.49 30.03 31.03 0.0M
2021-02-16 31.39 32.03 30.03 30.26 0.0M
2021-02-15 31.12 32.12 30.48 31.39 0.0M
2021-02-12 33.35 33.40 30.89 31.17 0.0M
2021-02-11 31.21 32.71 30.94 32.30 0.0M
2021-02-10 31.67 31.94 30.98 31.21 0.0M
2021-02-09 30.44 31.85 30.12 30.85 0.0M
2021-02-08 30.30 30.76 29.39 30.44 0.0M
2021-02-05 30.67 31.03 30.07 30.48 0.0M
2021-02-04 31.62 31.62 30.62 30.71 0.0M
2021-02-03 31.71 31.80 31.08 31.58 0.0M
2021-02-02 31.39 32.53 31.12 31.85 0.0M
2021-02-01 31.71 32.03 31.08 31.67 0.0M
2021-01-29 30.67 31.71 30.67 31.71 0.0M
2021-01-28 31.85 31.85 29.21 30.67 0.0M
2021-01-27 31.30 31.62 30.48 30.71 0.0M
2021-01-26 31.49 32.03 31.30 31.30 0.0M
2021-01-25 31.85 32.44 31.26 31.49 0.0M
2021-01-22 31.99 32.17 31.49 31.85 0.0M
2021-01-21 32.67 32.85 31.85 31.99 0.0M
2021-01-20 32.49 33.53 32.30 32.67 0.0M
2021-01-19 33.03 33.53 32.26 32.49 0.0M
2021-01-18 32.12 33.40 32.12 32.99 0.0M
2021-01-15 32.99 32.99 31.94 32.12 0.0M
2021-01-14 33.31 33.62 32.30 32.99 0.1M
2021-01-13 33.08 34.49 32.49 33.21 0.0M
2021-01-12 32.21 33.12 31.85 32.44 0.0M
2021-01-11 33.35 33.90 31.76 32.21 0.0M
2021-01-08 33.67 34.12 32.85 33.40 0.0M
2021-01-07 33.67 34.40 33.40 33.53 0.0M
2021-01-05 34.40 34.40 33.44 33.67 0.0M
2021-01-04 34.35 34.99 34.26 34.40 0.0M