Logistea AB (LOGIb)

LOGIb
🏛️ スウェーデン →
14.86
最終更新: 2025-10-02
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 12.40 12.70 12.38 12.50 0.1M
2023-12-28 12.16 12.42 11.36 12.38 0.3M
2023-12-27 12.50 12.50 12.14 12.16 0.1M
2023-12-22 11.66 13.00 11.60 12.48 0.2M
2023-12-21 11.58 11.62 11.00 11.60 0.1M
2023-12-20 11.90 11.90 11.52 11.86 0.1M
2023-12-19 11.92 12.00 11.60 11.90 0.0M
2023-12-18 11.76 12.00 11.30 11.60 0.3M
2023-12-15 11.50 11.90 11.40 11.76 0.2M
2023-12-14 11.30 11.60 11.10 11.58 0.1M
2023-12-13 10.66 11.14 10.50 10.92 0.0M
2023-12-12 11.00 11.00 10.44 10.68 0.1M
2023-12-11 11.14 11.30 10.60 11.06 0.2M
2023-12-08 10.88 11.20 10.40 11.14 0.1M
2023-12-07 10.62 11.00 10.62 10.88 0.2M
2023-12-06 10.78 10.98 10.60 10.62 0.2M
2023-12-05 10.40 10.92 10.16 10.78 0.2M
2023-12-04 10.16 10.40 9.99 10.40 0.1M
2023-12-01 9.80 10.04 9.80 10.00 0.1M
2023-11-30 9.54 9.99 9.40 9.93 0.2M
2023-11-29 9.70 10.04 9.30 9.63 0.6M
2023-11-28 9.88 10.00 9.61 9.76 0.1M
2023-11-27 9.75 9.95 9.45 9.88 0.2M
2023-11-24 9.34 10.00 9.34 9.76 0.1M
2023-11-23 9.35 9.70 9.15 9.35 0.3M
2023-11-22 9.00 9.40 8.99 9.35 0.3M
2023-11-21 9.06 9.10 8.84 8.97 0.1M
2023-11-20 9.00 9.50 8.97 9.07 0.1M
2023-11-17 8.45 9.01 8.45 8.80 0.1M
2023-11-16 8.46 8.59 8.32 8.45 0.1M
2023-11-15 8.63 8.85 8.46 8.46 0.1M
2023-11-14 8.06 8.85 8.01 8.61 0.5M
2023-11-13 8.00 8.47 7.90 8.24 0.1M
2023-11-10 8.09 8.26 7.94 8.12 0.1M
2023-11-09 8.01 8.09 7.75 8.09 0.1M
2023-11-08 8.00 8.15 7.86 8.01 0.1M
2023-11-07 8.19 8.20 8.05 8.18 0.1M
2023-11-06 8.32 8.36 8.11 8.30 0.0M
2023-11-03 8.01 8.49 8.01 8.32 0.0M
2023-11-02 7.71 8.22 7.71 8.14 0.5M
2023-11-01 8.00 8.04 7.65 7.71 0.1M
2023-10-31 7.80 8.19 7.79 7.88 0.1M
2023-10-30 7.91 7.99 7.62 7.80 0.1M
2023-10-27 7.94 8.11 7.70 7.91 0.1M
2023-10-26 7.40 7.73 7.35 7.61 0.1M
2023-10-25 7.69 7.87 7.34 7.54 0.1M
2023-10-24 7.86 8.00 7.46 7.69 0.1M
2023-10-23 7.95 8.04 7.74 7.89 0.0M
2023-10-20 7.95 8.07 7.60 7.95 0.4M
2023-10-19 8.25 8.25 7.70 7.90 0.1M
2023-10-18 8.06 8.33 8.06 8.25 0.1M
2023-10-17 8.37 8.47 8.10 8.10 0.2M
2023-10-16 8.00 8.38 7.96 8.26 0.1M
2023-10-13 8.15 8.30 7.96 8.04 0.1M
2023-10-12 8.30 8.49 8.12 8.12 0.1M
2023-10-11 8.29 8.59 8.08 8.30 0.1M
2023-10-10 8.27 8.43 8.14 8.28 0.1M
2023-10-09 7.72 8.10 7.70 8.05 0.3M
2023-10-06 7.60 7.76 7.60 7.68 0.1M
2023-10-05 7.70 7.79 7.53 7.68 0.1M
2023-10-04 7.62 7.78 7.51 7.78 0.1M
2023-10-03 7.60 7.83 7.60 7.69 0.2M
2023-10-02 7.70 8.10 7.47 7.64 0.2M
2023-09-29 7.87 8.00 7.56 7.90 0.2M
2023-09-28 7.90 7.90 7.68 7.87 0.1M
2023-09-27 8.19 8.19 7.85 7.90 0.2M
2023-09-26 8.02 8.30 8.02 8.06 0.1M
2023-09-25 8.10 8.19 8.00 8.02 0.1M
2023-09-22 8.02 8.27 7.98 8.07 0.2M
2023-09-21 7.92 8.49 7.83 8.02 0.2M
2023-09-20 7.81 8.02 7.77 7.92 0.2M
2023-09-19 7.99 8.05 7.50 7.81 0.3M
2023-09-18 7.93 8.17 7.80 7.91 0.3M
2023-09-15 8.21 8.25 7.92 7.92 0.4M
2023-09-14 8.12 8.50 7.99 8.21 0.3M
2023-09-13 7.99 8.39 7.81 8.07 0.2M
2023-09-12 7.85 8.00 7.82 7.92 0.2M
2023-09-11 8.20 8.21 7.69 7.99 0.4M
2023-09-08 8.35 8.59 8.07 8.16 0.1M
2023-09-07 8.50 8.87 8.35 8.35 0.1M
2023-09-06 8.27 8.72 8.23 8.50 0.5M
2023-09-05 8.76 8.76 8.25 8.27 0.4M
2023-09-04 8.90 9.48 8.30 8.79 0.6M
2023-09-01 8.40 8.80 8.30 8.68 0.9M
2023-08-31 7.40 8.25 7.21 8.21 1.5M
2023-08-30 7.30 7.60 7.30 7.40 0.2M
2023-08-29 7.60 7.70 7.40 7.59 2.7M
2023-08-28 8.15 8.15 7.22 7.61 0.8M
2023-08-25 7.91 8.30 7.62 8.15 0.8M
2023-08-24 8.58 8.58 8.04 8.14 0.1M
2023-08-23 8.39 8.60 8.10 8.27 0.7M
2023-08-22 7.72 8.08 7.39 8.08 0.1M
2023-08-21 7.48 8.07 7.30 7.72 0.1M
2023-08-18 7.59 7.79 7.30 7.48 0.1M
2023-08-17 8.48 8.48 7.21 7.55 2.3M
2023-08-16 8.39 8.71 8.39 8.53 3.9M
2023-08-15 8.27 8.67 8.27 8.39 2.2M
2023-08-14 8.40 8.53 8.09 8.51 0.0M
2023-08-11 8.42 8.59 8.36 8.40 0.0M
2023-08-10 8.36 8.71 8.36 8.62 0.0M
2023-08-09 8.36 8.70 8.13 8.62 0.1M
2023-08-08 8.61 8.62 8.36 8.36 0.0M
2023-08-07 8.57 8.71 8.27 8.62 0.0M
2023-08-04 8.59 8.66 8.36 8.59 0.0M
2023-08-03 8.58 8.75 8.58 8.60 0.0M
2023-08-02 8.53 8.71 8.45 8.71 0.0M
2023-08-01 8.62 8.71 8.58 8.62 0.0M
2023-07-31 8.85 8.85 8.54 8.62 0.0M
2023-07-28 8.76 9.15 8.53 8.85 0.1M
2023-07-27 8.62 8.86 8.61 8.76 0.0M
2023-07-26 8.73 8.96 8.53 8.93 0.0M
2023-07-25 8.98 9.52 8.53 8.73 0.1M
2023-07-24 8.53 8.98 8.45 8.98 0.0M
2023-07-21 8.98 9.24 8.53 8.71 0.0M
2023-07-20 9.04 9.58 8.63 8.77 0.0M
2023-07-19 8.98 9.18 8.76 8.98 0.0M
2023-07-18 8.98 9.06 8.26 8.98 0.1M
2023-07-17 9.07 9.07 8.71 8.98 0.1M
2023-07-14 9.40 9.42 8.97 9.02 0.0M
2023-07-13 9.54 9.61 9.36 9.54 0.0M
2023-07-12 9.77 9.77 9.36 9.63 0.0M
2023-07-11 9.27 9.79 9.27 9.76 0.0M
2023-07-10 9.68 9.68 9.20 9.36 0.0M
2023-07-07 9.77 9.77 9.54 9.68 0.0M
2023-07-06 9.70 9.85 9.52 9.77 0.0M
2023-07-05 9.81 10.24 9.61 9.70 0.0M
2023-07-04 9.49 10.01 9.43 10.01 0.1M
2023-07-03 9.90 10.01 9.43 10.01 0.1M
2023-06-30 10.35 10.37 9.65 10.01 0.0M
2023-06-29 10.89 10.89 9.88 10.35 0.0M
2023-06-28 10.39 11.34 10.03 10.89 0.0M
2023-06-27 10.94 11.23 10.51 10.64 0.0M
2023-06-26 10.78 10.87 10.24 10.78 0.3M
2023-06-22 11.21 11.21 10.71 10.87 0.1M
2023-06-21 11.18 11.18 10.67 10.87 0.2M
2023-06-20 10.67 11.16 10.06 10.73 0.1M
2023-06-19 10.57 11.21 10.24 10.67 20.0M
2023-06-16 9.42 10.17 9.36 10.17 0.1M
2023-06-15 9.59 9.86 9.38 9.86 7.2M
2023-06-14 9.76 10.24 9.13 9.76 0.0M
2023-06-13 9.61 9.79 9.45 9.76 0.0M
2023-06-12 10.06 10.06 9.34 9.79 0.0M
2023-06-09 10.40 10.62 10.15 10.19 0.3M
2023-06-08 10.31 10.64 9.88 10.40 0.1M
2023-06-07 9.86 10.78 9.70 10.31 0.1M
2023-06-05 9.88 10.10 9.52 9.92 0.1M
2023-06-02 9.76 10.21 9.13 9.88 0.1M
2023-06-01 9.49 9.88 9.38 9.77 0.0M
2023-05-31 10.46 10.46 9.52 9.74 0.1M
2023-05-30 10.76 10.76 10.26 10.46 0.0M
2023-05-29 10.89 11.19 10.48 10.76 0.0M
2023-05-26 10.92 10.92 10.24 10.89 0.0M
2023-05-25 10.03 10.96 9.74 10.92 0.0M
2023-05-24 10.08 10.08 9.70 10.03 0.0M
2023-05-23 9.85 10.51 9.70 10.08 0.0M
2023-05-22 9.88 10.55 9.54 9.85 0.0M
2023-05-19 10.66 10.66 9.97 10.06 0.1M
2023-05-17 10.31 10.74 10.15 10.66 0.0M
2023-05-16 10.83 10.83 10.10 10.30 0.1M
2023-05-15 10.85 11.18 10.26 10.83 0.0M
2023-05-12 10.78 10.78 10.04 10.73 0.0M
2023-05-11 10.60 10.78 9.95 10.78 0.0M
2023-05-10 10.66 10.96 9.49 10.60 0.0M
2023-05-09 10.57 10.94 9.88 10.66 0.2M
2023-05-08 11.54 11.57 9.88 10.96 0.1M
2023-05-05 11.68 11.68 10.69 11.54 0.0M
2023-05-04 10.78 11.27 10.13 11.19 0.0M
2023-05-03 10.78 11.21 10.78 10.78 0.5M
2023-05-02 11.00 11.36 10.80 11.09 0.0M
2023-04-28 11.16 11.52 10.89 11.37 0.0M
2023-04-27 10.96 11.50 10.94 11.16 0.3M
2023-04-26 11.54 11.79 11.01 11.14 0.0M
2023-04-25 11.50 11.59 11.05 11.48 0.0M
2023-04-24 11.50 11.81 11.23 11.50 0.0M
2023-04-21 11.77 11.81 11.30 11.50 0.0M
2023-04-20 11.95 12.22 11.41 11.86 0.1M
2023-04-19 12.22 12.22 11.91 11.95 0.0M
2023-04-18 12.51 12.65 12.22 12.22 0.0M
2023-04-17 12.87 12.90 12.34 12.56 0.0M
2023-04-14 12.60 12.87 12.20 12.87 0.1M
2023-04-13 12.31 12.88 12.15 12.61 0.1M
2023-04-12 12.13 12.49 11.73 12.31 0.0M
2023-04-11 11.93 12.13 11.66 12.13 0.0M
2023-04-06 11.28 12.11 11.28 11.86 0.0M
2023-04-05 11.41 11.66 11.28 11.28 0.1M
2023-04-04 11.43 12.11 11.43 11.45 0.0M
2023-04-03 11.28 12.13 10.96 11.43 0.0M
2023-03-31 11.67 11.68 11.27 11.54 0.0M
2023-03-30 11.54 12.07 11.18 11.68 0.0M
2023-03-29 11.23 11.68 10.77 11.54 0.0M
2023-03-28 11.05 11.43 10.79 11.23 0.0M
2023-03-27 11.05 11.57 10.62 11.05 0.0M
2023-03-24 10.85 11.05 10.52 11.05 0.0M
2023-03-23 11.01 11.05 10.22 10.85 0.0M
2023-03-22 11.22 11.22 10.11 10.96 0.1M
2023-03-21 11.13 11.59 10.61 11.12 0.0M
2023-03-20 10.82 11.20 10.38 11.13 0.0M
2023-03-17 11.32 11.58 10.70 10.82 0.0M
2023-03-16 11.63 11.63 10.72 11.24 0.0M
2023-03-15 12.01 12.03 11.32 11.68 0.0M
2023-03-14 11.72 12.11 11.42 12.04 0.0M
2023-03-13 11.05 12.10 10.68 11.72 1.0M
2023-03-10 11.66 11.66 10.80 11.14 0.0M
2023-03-09 12.04 12.07 11.20 11.63 0.0M
2023-03-08 12.09 12.18 11.98 12.08 0.5M
2023-03-07 12.15 12.15 11.79 12.09 0.0M
2023-03-06 12.10 12.49 12.06 12.20 0.0M
2023-03-03 12.29 12.34 12.00 12.10 0.0M
2023-03-02 11.89 12.34 11.77 12.30 0.0M
2023-03-01 12.29 12.29 11.69 11.89 0.0M
2023-02-28 12.50 12.53 12.22 12.22 0.0M
2023-02-27 12.49 12.49 12.22 12.33 0.0M
2023-02-24 12.58 12.91 12.31 12.49 0.0M
2023-02-23 12.61 12.61 12.22 12.58 0.0M
2023-02-22 12.42 12.75 11.86 12.61 0.0M
2023-02-21 12.15 12.58 11.57 11.99 0.1M
2023-02-20 12.31 12.58 12.13 12.15 0.5M
2023-02-17 12.44 12.99 12.25 12.31 0.0M
2023-02-16 13.00 13.00 11.77 12.45 0.0M
2023-02-15 12.16 13.01 12.13 12.67 0.0M
2023-02-14 12.67 12.67 12.31 12.49 0.0M
2023-02-13 13.19 13.74 12.61 12.67 0.0M
2023-02-10 13.22 13.77 12.78 13.31 0.0M
2023-02-09 13.47 13.81 12.94 13.22 0.0M
2023-02-08 12.87 13.92 12.87 13.47 0.0M
2023-02-07 12.69 13.01 12.60 12.86 0.0M
2023-02-06 13.31 13.31 12.67 12.96 0.0M
2023-02-03 13.96 14.02 13.22 13.31 0.1M
2023-02-02 12.89 14.01 12.70 13.97 0.3M
2023-02-01 13.16 13.38 12.77 12.89 0.0M
2023-01-31 13.71 13.73 12.94 13.46 0.0M
2023-01-30 13.60 13.78 13.43 13.73 0.0M
2023-01-27 13.79 13.81 13.48 13.60 0.0M
2023-01-26 13.61 13.91 13.22 13.81 0.0M
2023-01-25 13.84 13.91 13.21 13.61 0.0M
2023-01-24 13.76 13.84 13.48 13.84 0.1M
2023-01-23 13.79 14.19 13.74 13.77 0.1M
2023-01-20 12.39 14.19 12.39 13.74 0.1M
2023-01-19 12.49 12.57 12.00 12.39 0.0M
2023-01-18 12.04 12.58 11.96 12.58 0.1M
2023-01-17 12.01 12.44 11.86 12.04 0.0M
2023-01-16 12.04 12.38 11.50 12.01 0.1M
2023-01-13 12.10 12.11 11.60 12.04 0.1M
2023-01-12 11.94 12.31 11.55 12.11 0.1M
2023-01-11 10.91 12.49 10.60 11.94 0.2M
2023-01-10 11.05 11.05 10.71 10.94 0.0M
2023-01-09 10.87 11.10 10.70 11.03 0.0M
2023-01-05 10.91 11.15 10.62 10.87 0.0M
2023-01-04 10.73 10.91 10.73 10.91 0.0M
2023-01-03 10.73 10.96 10.52 10.73 0.0M
2023-01-02 10.70 11.20 10.35 10.74 0.0M