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
2022-12-30 11.13 11.13 11.07 11.09 0.0M
2022-12-29 11.42 11.42 11.08 11.13 0.0M
2022-12-28 11.52 11.52 11.52 11.52 0.0M
2022-12-27 11.16 11.52 11.16 11.52 0.0M
2022-12-23 10.68 11.08 10.68 11.08 0.0M
2022-12-22 10.94 11.00 10.94 11.00 0.0M
2022-12-21 10.87 10.94 10.87 10.94 0.0M
2022-12-20 10.90 10.90 10.81 10.87 0.0M
2022-12-19 10.81 10.90 10.81 10.90 0.0M
2022-12-16 11.52 11.52 10.81 10.81 0.0M
2022-12-15 10.63 11.52 10.63 11.52 0.0M
2022-12-14 10.63 10.63 10.63 10.63 0.0M
2022-12-13 10.74 10.74 10.63 10.63 0.0M
2022-12-12 10.63 10.63 10.63 10.63 0.0M
2022-12-09 10.37 10.56 10.37 10.56 0.0M
2022-12-08 10.67 10.67 10.19 10.36 0.0M
2022-12-07 10.63 10.67 10.63 10.67 0.0M
2022-12-06 10.63 10.67 10.63 10.67 0.0M
2022-12-05 11.52 11.52 9.86 10.63 0.0M
2022-12-02 12.18 12.18 11.52 11.52 0.0M
2022-12-01 11.07 12.18 11.07 12.18 0.0M
2022-11-30 11.29 11.29 11.07 11.07 0.0M
2022-11-29 11.43 11.43 11.29 11.29 0.0M
2022-11-28 11.52 11.52 11.43 11.43 0.0M
2022-11-25 11.95 11.95 11.52 11.52 0.0M
2022-11-24 11.52 11.52 11.52 11.52 0.0M
2022-11-23 10.65 11.52 10.65 11.52 0.0M
2022-11-22 11.52 11.52 9.79 10.63 0.0M
2022-11-21 9.31 11.52 9.31 11.52 0.0M
2022-11-18 11.03 11.52 11.03 11.52 0.0M
2022-11-17 11.53 11.53 11.52 11.52 0.0M
2022-11-16 11.54 11.54 11.53 11.53 0.0M
2022-11-15 12.84 12.84 11.52 11.53 0.0M
2022-11-14 13.02 13.02 12.84 12.84 0.0M
2022-11-11 13.46 13.46 13.02 13.02 0.0M
2022-11-10 11.52 13.46 11.52 13.46 0.0M
2022-11-09 11.96 11.96 11.52 11.52 0.0M
2022-11-08 11.96 11.96 11.96 11.96 0.0M
2022-11-07 11.94 12.15 11.94 12.15 0.0M
2022-11-04 11.94 11.94 11.94 11.94 0.0M
2022-11-03 13.29 13.29 11.52 11.94 0.0M
2022-11-02 13.24 13.30 13.24 13.29 0.0M
2022-11-01 12.40 12.84 12.38 12.84 0.0M
2022-10-31 11.52 11.96 11.52 11.96 0.0M
2022-10-28 11.52 11.52 11.52 11.52 0.0M
2022-10-27 11.12 11.52 11.12 11.52 0.0M
2022-10-26 11.12 11.12 11.12 11.12 0.0M
2022-10-25 11.12 11.12 11.12 11.12 0.0M
2022-10-24 11.07 11.07 11.07 11.07 0.0M
2022-10-21 12.41 12.41 12.40 12.40 0.0M
2022-10-20 12.43 12.43 12.41 12.41 0.0M
2022-10-19 12.45 12.45 12.40 12.40 0.0M
2022-10-18 12.41 12.58 12.41 12.45 0.0M
2022-10-17 13.42 13.42 12.40 12.41 0.0M
2022-10-14 11.96 13.42 11.96 13.42 0.0M
2022-10-13 11.52 11.96 11.52 11.96 0.0M
2022-10-12 10.81 10.90 10.81 10.90 0.0M
2022-10-11 10.67 10.81 10.67 10.81 0.0M
2022-10-10 9.72 10.65 9.72 10.65 0.0M
2022-10-07 9.30 9.72 9.30 9.72 0.0M
2022-10-06 9.74 9.74 9.26 9.74 0.0M
2022-10-05 9.26 9.74 9.26 9.74 0.0M
2022-10-04 10.03 10.03 9.21 9.26 0.0M
2022-10-03 10.19 10.19 10.03 10.03 0.0M
2022-09-30 10.63 10.63 9.30 10.19 0.0M
2022-09-29 11.25 11.25 10.63 10.63 0.0M
2022-09-28 11.52 11.52 11.25 11.25 0.0M
2022-09-27 11.52 11.52 11.50 11.50 0.0M
2022-09-26 11.52 11.52 11.52 11.52 0.0M
2022-09-23 11.52 11.52 11.52 11.52 0.0M
2022-09-22 11.52 11.69 11.52 11.69 0.0M
2022-09-21 11.52 11.69 11.52 11.69 0.0M
2022-09-20 11.78 11.78 11.50 11.50 0.0M
2022-09-19 12.40 12.40 11.78 11.78 0.0M
2022-09-16 12.30 12.40 12.30 12.40 0.0M
2022-09-15 12.58 13.29 12.58 12.67 0.0M
2022-09-14 12.18 12.41 12.18 12.41 0.0M
2022-09-13 12.00 12.05 12.00 12.05 0.0M
2022-09-12 11.87 12.00 11.87 12.00 0.0M
2022-09-09 11.52 11.86 11.52 11.86 0.0M
2022-09-08 11.52 11.52 11.07 11.52 0.0M
2022-09-07 11.52 11.52 11.52 11.52 0.0M
2022-09-06 11.96 11.96 11.52 11.52 0.0M
2022-09-05 12.40 12.40 11.96 11.96 0.0M
2022-09-02 12.40 12.40 12.40 12.40 0.0M
2022-09-01 13.03 13.03 12.84 12.84 0.0M
2022-08-31 12.93 13.03 12.93 13.03 0.0M
2022-08-30 12.93 12.93 12.93 12.93 0.0M
2022-08-29 12.84 12.84 11.87 12.40 0.5M
2022-08-26 13.11 13.30 13.11 13.29 0.0M
2022-08-25 13.58 13.58 13.11 13.11 0.0M
2022-08-24 12.54 12.54 12.54 12.54 0.0M
2022-08-23 12.67 12.67 12.49 12.49 0.0M
2022-08-22 13.12 13.12 12.40 12.67 0.0M
2022-08-19 13.29 13.29 13.11 13.12 0.0M
2022-08-18 13.29 13.29 13.29 13.29 0.0M
2022-08-17 14.16 14.16 13.29 13.29 0.0M
2022-08-16 14.16 14.16 14.15 14.15 0.0M
2022-08-15 14.03 14.17 14.03 14.08 0.0M
2022-08-12 13.64 14.00 13.64 14.00 0.0M
2022-08-11 13.30 13.64 13.30 13.64 0.0M
2022-08-10 13.29 13.29 13.29 13.29 0.0M
2022-08-09 13.38 13.38 13.38 13.38 0.0M
2022-08-08 13.38 13.38 13.38 13.38 0.0M
2022-08-05 13.60 13.60 13.29 13.38 0.0M
2022-08-04 13.72 13.72 13.30 13.61 0.0M
2022-08-03 14.17 14.17 13.50 13.72 0.0M
2022-08-02 14.52 14.52 14.17 14.17 0.0M
2022-08-01 14.62 14.62 14.52 14.52 0.0M
2022-07-29 14.88 14.88 14.62 14.62 0.0M
2022-07-28 16.38 16.38 15.05 15.05 0.0M
2022-07-27 16.55 16.55 16.39 16.39 0.0M
2022-07-26 16.81 16.81 16.55 16.55 0.0M
2022-07-25 17.22 17.22 16.81 16.81 0.0M
2022-07-22 17.22 17.22 17.22 17.22 0.0M
2022-07-21 17.24 17.27 17.22 17.22 0.0M
2022-07-20 17.72 17.72 17.01 17.24 0.0M
2022-07-19 16.83 18.60 16.83 17.01 0.0M
2022-07-18 17.27 17.72 16.18 16.79 0.0M
2022-07-15 17.63 17.71 15.48 17.27 0.0M
2022-07-14 18.16 18.60 16.76 17.72 0.0M
2022-07-13 19.40 19.47 17.95 18.62 0.0M
2022-07-12 19.31 19.61 18.71 19.06 0.0M
2022-07-11 19.81 20.76 19.33 19.33 0.0M
2022-07-08 20.11 20.39 19.66 19.81 0.0M
2022-07-07 18.60 20.37 18.60 20.11 0.0M
2022-07-06 19.86 20.09 19.29 19.58 0.0M
2022-07-05 20.32 20.37 19.29 19.33 0.0M
2022-07-04 19.77 20.37 18.60 20.11 0.0M
2022-07-01 19.42 20.37 19.04 19.77 0.0M
2022-06-30 20.11 20.92 18.76 19.42 0.0M
2022-06-29 20.37 20.43 19.98 20.11 0.0M
2022-06-28 20.21 21.45 20.21 20.37 0.0M
2022-06-27 19.95 22.00 19.95 20.21 0.0M
2022-06-23 19.49 20.62 18.76 19.95 0.0M
2022-06-22 20.60 20.80 19.13 19.49 0.0M
2022-06-21 20.50 21.93 20.46 20.60 0.0M
2022-06-20 20.39 22.76 19.93 20.43 0.0M
2022-06-17 20.28 23.01 20.28 20.39 0.0M
2022-06-16 22.68 22.92 20.21 20.21 0.0M
2022-06-15 22.68 23.90 21.74 21.74 0.0M
2022-06-14 23.37 24.25 22.37 22.68 0.0M
2022-06-13 23.92 24.34 22.30 23.37 0.0M
2022-06-10 23.21 24.36 21.58 23.92 0.1M
2022-06-09 23.74 24.61 23.07 23.38 0.0M
2022-06-08 24.62 24.78 23.67 23.81 0.0M
2022-06-07 23.05 24.69 23.05 23.74 0.0M
2022-06-03 24.07 24.77 23.63 24.27 0.0M
2022-06-02 24.78 24.78 23.24 24.07 0.0M
2022-06-01 24.25 24.78 23.92 23.92 0.0M
2022-05-31 24.80 25.16 23.95 24.32 0.0M
2022-05-30 23.49 25.00 23.49 24.75 0.0M
2022-05-27 21.77 23.86 21.77 23.30 0.0M
2022-05-25 23.53 24.80 21.35 21.75 0.0M
2022-05-24 27.02 28.00 25.64 26.56 0.0M
2022-05-23 26.20 31.30 26.20 27.70 0.0M
2022-05-20 28.00 28.00 26.22 27.16 0.0M
2022-05-19 26.86 28.00 26.20 28.00 0.0M
2022-05-18 23.92 24.80 23.79 23.79 0.0M
2022-05-17 22.59 23.90 22.59 23.79 0.0M
2022-05-16 24.90 28.00 24.90 25.50 0.0M
2022-05-13 22.98 25.46 22.98 23.50 0.1M
2022-05-12 24.50 24.64 22.96 22.96 0.0M
2022-05-11 24.46 24.64 23.60 24.50 0.0M
2022-05-10 20.69 21.82 19.59 21.82 0.0M
2022-05-09 19.49 20.69 18.83 20.69 0.0M
2022-05-06 23.50 24.40 22.44 22.94 0.0M
2022-05-05 22.08 24.00 22.08 24.00 0.0M
2022-05-04 23.00 25.46 21.84 22.08 0.0M
2022-05-03 23.42 27.30 23.42 23.64 0.0M
2022-05-02 22.42 23.80 21.40 23.40 0.0M
2022-04-29 23.00 23.00 19.99 22.50 0.0M
2022-04-28 24.30 25.00 23.00 23.00 0.1M
2022-04-27 24.32 25.50 23.02 24.30 0.0M
2022-04-26 25.32 25.98 23.08 24.38 0.0M
2022-04-25 25.68 26.56 24.76 25.32 0.0M
2022-04-22 23.92 24.82 22.71 22.75 0.1M
2022-04-21 24.36 25.33 23.49 24.69 0.0M
2022-04-20 24.52 25.23 23.05 24.36 0.0M
2022-04-19 28.46 29.24 27.50 27.66 0.0M
2022-04-14 28.44 28.60 28.00 28.46 0.0M
2022-04-13 29.78 31.12 28.12 28.44 0.0M
2022-04-12 28.54 29.98 28.10 29.78 0.0M
2022-04-11 29.30 29.30 27.32 28.54 0.0M
2022-04-08 30.00 30.96 28.80 29.30 0.0M
2022-04-07 31.70 31.70 28.52 30.00 0.0M
2022-04-06 32.80 34.84 30.00 31.70 0.0M
2022-04-05 30.40 34.94 30.28 32.80 0.0M
2022-04-04 31.00 33.16 30.46 30.46 0.0M
2022-04-01 28.44 32.00 27.56 31.00 0.1M
2022-03-31 26.00 29.00 25.06 28.50 0.0M
2022-03-30 26.78 27.74 24.78 26.00 0.0M
2022-03-29 27.54 28.86 26.78 26.78 0.0M
2022-03-28 28.40 29.20 27.50 28.14 0.0M
2022-03-25 29.50 30.96 28.34 28.42 0.0M
2022-03-24 29.70 30.16 27.50 29.28 0.0M
2022-03-23 26.63 28.50 26.63 27.75 0.0M
2022-03-22 28.03 28.93 26.63 26.63 0.0M
2022-03-21 26.76 28.78 25.86 26.97 0.0M
2022-03-18 24.70 27.58 24.70 26.76 0.1M
2022-03-17 24.42 25.81 24.42 24.70 0.0M
2022-03-16 24.50 26.14 24.31 24.42 0.0M
2022-03-15 26.39 26.39 24.50 24.50 0.0M
2022-03-14 23.45 28.01 23.32 26.39 0.2M
2022-03-11 22.61 24.05 22.61 23.45 0.0M
2022-03-10 23.21 24.14 21.62 22.61 0.0M
2022-03-09 21.79 24.29 21.79 23.15 0.0M
2022-03-08 20.63 22.26 20.63 21.77 0.0M
2022-03-07 21.47 22.26 19.02 20.63 0.0M
2022-03-04 21.62 22.76 20.67 21.49 0.0M
2022-03-03 24.20 24.20 21.60 21.60 0.1M
2022-03-02 23.40 23.92 21.49 22.99 0.1M
2022-03-01 25.60 26.78 22.71 22.71 0.2M
2022-02-28 24.74 25.25 23.88 24.29 0.1M
2022-02-25 23.04 25.69 23.04 25.06 0.1M
2022-02-24 23.34 23.45 21.08 22.89 0.1M
2022-02-23 24.52 26.16 23.38 23.88 0.0M
2022-02-22 24.22 25.51 22.42 24.52 0.1M
2022-02-21 27.38 27.41 24.29 24.29 0.1M
2022-02-18 27.38 28.01 24.70 27.53 0.1M
2022-02-17 29.49 29.79 27.12 27.38 0.0M
2022-02-16 31.26 31.58 28.14 29.49 0.1M
2022-02-15 26.46 30.22 26.44 29.90 0.1M
2022-02-14 28.78 28.78 26.20 26.35 0.1M
2022-02-11 29.56 29.75 28.20 29.75 0.0M
2022-02-10 29.17 29.88 28.59 29.56 0.0M
2022-02-09 28.31 29.90 28.11 29.17 0.1M
2022-02-08 28.42 29.19 27.56 28.35 0.1M
2022-02-07 29.53 29.53 28.03 28.42 0.1M
2022-02-04 31.39 31.92 29.54 29.66 0.1M
2022-02-03 34.38 34.38 31.02 31.38 0.2M
2022-02-02 33.45 35.51 31.79 34.57 0.2M
2022-02-01 29.47 33.52 29.47 32.37 0.4M
2022-01-31 30.29 33.15 29.06 29.06 0.3M
2022-01-28 32.98 33.06 30.09 30.22 0.2M
2022-01-27 34.61 35.43 32.76 32.96 0.1M
2022-01-26 33.52 35.21 32.72 34.65 0.2M
2022-01-25 33.56 36.89 32.44 33.52 0.1M
2022-01-24 37.51 38.27 32.44 33.56 0.2M
2022-01-21 40.18 42.16 37.45 37.51 0.1M
2022-01-20 43.45 44.83 40.18 40.18 0.1M
2022-01-19 42.03 44.19 40.07 42.98 0.1M
2022-01-18 40.64 42.25 38.18 42.25 0.1M
2022-01-17 40.55 41.37 38.68 40.31 0.1M
2022-01-14 42.79 43.13 40.20 41.30 0.1M
2022-01-13 43.73 45.30 42.08 43.28 0.2M
2022-01-12 42.25 47.65 42.23 43.73 0.2M
2022-01-11 46.68 46.68 41.67 42.25 0.2M
2022-01-10 55.08 55.08 45.91 46.76 0.5M
2022-01-07 61.48 61.48 52.51 55.31 0.6M
2022-01-05 62.46 62.74 59.33 61.57 0.3M
2022-01-04 62.41 65.40 56.25 61.57 1.3M
2022-01-03 46.25 67.18 46.25 62.04 2.1M