MAG Interactive AB (MAGIN)

MAGIN
🏛️ スウェーデン →
11.00
最終更新: 2025-09-29
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 26.70 27.30 25.95 26.95 0.1M
2021-12-29 28.75 28.90 26.90 27.30 0.1M
2021-12-28 28.00 28.85 27.65 28.65 0.1M
2021-12-27 26.25 27.90 26.25 27.60 0.0M
2021-12-23 26.20 26.45 25.70 26.30 0.0M
2021-12-22 25.25 26.05 25.25 25.95 0.0M
2021-12-21 25.70 25.70 24.90 25.30 0.0M
2021-12-20 25.95 26.05 24.35 25.65 0.0M
2021-12-17 25.65 25.95 24.95 25.95 0.0M
2021-12-16 25.35 25.85 25.00 25.65 0.0M
2021-12-15 25.70 26.15 24.70 24.95 0.0M
2021-12-14 25.90 26.90 25.20 25.70 0.1M
2021-12-13 26.45 27.50 25.80 25.90 0.0M
2021-12-10 26.80 26.80 25.45 26.40 0.0M
2021-12-09 26.40 28.90 25.45 26.60 0.1M
2021-12-08 26.10 26.95 25.70 26.40 0.1M
2021-12-07 24.10 26.10 24.10 26.10 0.0M
2021-12-06 23.05 24.60 23.05 24.10 0.1M
2021-12-03 23.85 24.55 23.00 23.00 0.0M
2021-12-02 24.40 24.95 23.25 23.85 0.0M
2021-12-01 24.60 25.10 24.40 24.65 0.0M
2021-11-30 24.00 24.95 23.50 24.20 0.0M
2021-11-29 25.10 25.60 23.75 24.05 0.1M
2021-11-26 24.50 26.00 23.75 25.10 0.1M
2021-11-25 26.70 27.05 25.00 25.10 0.1M
2021-11-24 25.95 26.95 24.80 26.40 0.1M
2021-11-23 26.55 26.80 25.20 25.95 0.0M
2021-11-22 27.00 27.25 26.20 27.15 0.0M
2021-11-19 28.05 28.05 26.85 27.30 0.0M
2021-11-18 27.80 28.70 27.10 27.60 0.0M
2021-11-17 28.40 28.55 27.00 27.90 0.0M
2021-11-16 27.40 28.50 27.40 28.50 0.0M
2021-11-15 27.30 28.80 27.30 27.40 0.0M
2021-11-12 27.05 28.45 26.75 27.35 0.1M
2021-11-11 26.75 28.15 26.75 28.15 0.0M
2021-11-10 27.75 27.75 26.50 27.20 0.0M
2021-11-09 27.95 28.55 27.00 27.35 0.1M
2021-11-08 29.60 29.75 27.60 27.95 0.0M
2021-11-05 28.95 29.75 28.95 29.15 0.0M
2021-11-04 28.55 29.80 28.55 28.95 0.1M
2021-11-03 29.40 29.55 28.35 28.55 0.0M
2021-11-02 29.50 30.40 28.25 29.30 0.1M
2021-11-01 31.50 31.75 29.30 29.60 0.1M
2021-10-29 27.00 29.60 26.80 29.60 0.1M
2021-10-28 28.15 28.15 26.75 27.40 0.1M
2021-10-27 28.00 29.20 26.70 28.15 0.1M
2021-10-26 27.90 29.25 27.15 28.00 0.0M
2021-10-25 29.10 29.30 27.70 27.95 0.0M
2021-10-22 29.90 30.05 28.60 29.10 0.0M
2021-10-21 30.00 31.60 29.00 29.70 0.1M
2021-10-20 32.75 33.90 30.75 31.00 0.2M
2021-10-19 29.25 30.60 29.00 30.50 0.0M
2021-10-18 28.75 29.40 27.85 29.05 0.0M
2021-10-15 30.50 30.70 27.75 28.70 0.0M
2021-10-14 30.70 30.70 29.00 29.95 0.0M
2021-10-13 29.50 30.20 28.10 29.00 0.0M
2021-10-12 28.70 29.95 27.70 29.50 0.1M
2021-10-11 28.40 29.80 27.40 28.70 0.0M
2021-10-08 29.10 29.55 27.65 28.40 0.0M
2021-10-07 28.75 29.35 28.15 28.65 0.0M
2021-10-06 28.50 29.00 27.60 28.75 0.0M
2021-10-05 29.25 30.00 27.80 28.80 0.0M
2021-10-04 30.05 30.35 29.00 29.50 0.0M
2021-10-01 29.55 30.65 27.95 30.35 0.0M
2021-09-30 28.45 30.35 28.45 29.60 0.0M
2021-09-29 30.10 31.05 28.50 28.65 0.0M
2021-09-28 30.20 30.80 29.25 30.10 0.0M
2021-09-27 31.80 31.85 30.85 31.20 0.0M
2021-09-24 31.70 32.00 31.15 31.80 0.0M
2021-09-23 30.30 31.45 30.30 31.20 0.0M
2021-09-22 30.60 31.70 30.10 30.30 0.0M
2021-09-21 30.40 31.00 30.40 30.60 0.0M
2021-09-20 32.20 32.20 29.85 31.30 0.1M
2021-09-17 33.25 33.25 32.20 32.20 0.0M
2021-09-16 32.25 32.80 31.40 32.60 0.0M
2021-09-15 33.55 33.55 31.50 32.25 0.0M
2021-09-14 33.55 33.95 32.20 33.65 0.1M
2021-09-13 33.05 33.40 32.10 32.50 0.1M
2021-09-10 31.90 31.95 31.25 31.90 0.0M
2021-09-09 32.25 32.25 30.95 31.95 0.0M
2021-09-08 32.25 32.45 31.25 31.80 0.0M
2021-09-07 32.20 32.85 31.75 32.25 0.0M
2021-09-06 33.35 33.40 32.20 32.40 0.1M
2021-09-03 33.30 35.00 33.00 33.35 0.1M
2021-09-02 32.65 33.30 31.35 33.30 0.1M
2021-09-01 33.35 33.35 32.15 32.65 0.0M
2021-08-31 31.55 32.30 31.30 31.95 0.0M
2021-08-30 31.15 32.40 31.15 31.50 0.0M
2021-08-27 31.00 32.70 30.50 31.10 0.1M
2021-08-26 32.05 32.05 30.65 31.10 0.0M
2021-08-25 30.20 32.85 30.20 32.10 0.1M
2021-08-24 31.40 33.55 31.10 31.75 0.1M
2021-08-23 31.50 32.00 30.50 31.40 0.1M
2021-08-20 31.65 32.40 30.10 31.40 0.1M
2021-08-19 32.25 32.45 30.80 32.15 0.1M
2021-08-18 34.00 34.00 31.65 32.20 0.3M
2021-08-17 41.95 41.95 33.60 34.00 0.2M
2021-08-16 37.75 38.35 37.00 37.05 0.0M
2021-08-13 39.40 39.40 37.40 37.75 0.0M
2021-08-12 38.00 38.45 37.40 38.45 0.0M
2021-08-11 40.05 40.05 37.90 38.00 0.1M
2021-08-10 40.20 41.65 40.00 40.05 0.0M
2021-08-09 40.55 41.05 38.20 40.20 0.1M
2021-08-06 40.60 41.90 40.35 40.60 0.0M
2021-08-05 40.90 41.75 40.35 40.60 0.0M
2021-08-04 40.85 41.70 40.45 40.90 0.0M
2021-08-03 41.00 41.25 40.75 41.15 0.0M
2021-08-02 40.80 41.55 40.80 41.35 0.0M
2021-07-30 40.90 41.90 40.10 41.90 0.0M
2021-07-29 40.50 41.05 40.10 41.05 0.0M
2021-07-28 40.65 40.90 40.10 40.50 0.0M
2021-07-27 42.00 42.05 40.25 40.65 0.0M
2021-07-26 41.15 42.00 40.20 42.00 0.0M
2021-07-23 40.85 41.20 40.00 41.20 0.0M
2021-07-22 39.80 41.20 39.20 40.85 0.0M
2021-07-21 40.60 41.85 38.70 39.80 0.0M
2021-07-20 40.55 41.85 40.40 40.60 0.0M
2021-07-19 42.95 42.95 40.80 41.10 0.0M
2021-07-16 43.35 43.35 42.70 42.95 0.0M
2021-07-15 43.10 43.10 42.05 43.00 0.0M
2021-07-14 43.65 44.00 42.60 43.10 0.0M
2021-07-13 43.15 44.25 43.15 43.65 0.0M
2021-07-12 41.60 43.50 41.60 43.10 0.0M
2021-07-09 42.30 42.30 41.05 41.50 0.0M
2021-07-08 41.50 42.85 40.50 42.30 0.1M
2021-07-07 42.80 43.65 41.15 41.50 0.1M
2021-07-06 44.75 44.80 42.70 42.80 0.0M
2021-07-05 43.75 45.05 43.40 44.40 0.0M
2021-07-02 43.90 44.60 42.15 43.70 0.1M
2021-07-01 45.00 45.95 42.00 43.10 0.1M
2021-06-30 44.10 46.80 43.25 43.80 0.2M
2021-06-29 43.90 43.90 42.60 43.35 0.0M
2021-06-28 42.50 43.85 42.50 43.25 0.0M
2021-06-24 42.00 43.30 41.50 42.50 0.0M
2021-06-23 39.90 40.95 39.20 40.95 0.0M
2021-06-22 39.05 39.70 39.05 39.65 0.0M
2021-06-21 40.00 40.00 38.75 39.60 0.0M
2021-06-18 40.10 41.00 40.10 40.40 0.0M
2021-06-17 40.30 41.00 39.50 40.10 0.0M
2021-06-16 41.50 41.70 39.20 40.30 0.0M
2021-06-15 40.55 41.50 40.00 41.50 0.0M
2021-06-14 40.40 41.20 40.10 40.45 0.0M
2021-06-11 40.30 40.95 40.05 40.40 0.0M
2021-06-10 41.00 41.90 40.25 40.30 0.0M
2021-06-09 40.25 41.25 40.25 41.00 0.0M
2021-06-08 39.50 40.55 39.50 40.25 0.0M
2021-06-07 41.00 41.00 39.45 39.45 0.0M
2021-06-04 40.30 41.75 40.20 41.00 0.0M
2021-06-03 40.95 41.00 40.10 40.40 0.0M
2021-06-02 40.50 41.05 40.10 40.95 0.0M
2021-06-01 41.45 41.45 40.30 40.70 0.1M
2021-05-31 41.20 41.80 40.60 41.45 0.0M
2021-05-28 41.00 41.65 40.25 41.05 0.0M
2021-05-27 39.75 41.60 39.75 41.05 0.0M
2021-05-26 40.65 41.55 39.50 39.75 0.0M
2021-05-25 41.60 41.85 40.60 40.65 0.0M
2021-05-24 42.00 42.00 40.20 41.55 0.0M
2021-05-21 41.70 41.85 40.55 41.75 0.0M
2021-05-20 41.15 41.55 40.20 41.05 0.0M
2021-05-19 43.15 43.15 40.95 41.55 0.0M
2021-05-18 39.85 43.25 39.75 43.25 0.0M
2021-05-17 41.90 41.90 38.85 40.65 0.1M
2021-05-14 42.00 42.00 40.05 40.45 0.1M
2021-05-12 40.00 42.15 40.00 42.00 0.0M
2021-05-11 41.65 41.75 39.25 40.00 0.1M
2021-05-10 44.15 44.15 41.70 41.75 0.0M
2021-05-07 42.05 43.50 42.05 42.90 0.0M
2021-05-06 44.75 46.90 41.25 42.00 0.2M
2021-05-05 42.50 46.50 41.00 44.70 0.2M
2021-05-04 43.40 43.80 41.30 41.50 0.1M
2021-05-03 42.70 46.15 42.05 43.15 0.1M
2021-04-30 43.10 43.25 42.45 42.70 0.0M
2021-04-29 43.50 43.70 42.15 43.10 0.1M
2021-04-28 42.35 43.50 40.95 43.50 0.0M
2021-04-27 42.90 43.85 41.85 42.30 0.0M
2021-04-26 42.90 43.70 42.45 43.10 0.0M
2021-04-23 41.25 42.00 41.00 42.00 0.0M
2021-04-22 41.90 41.90 41.05 41.25 0.0M
2021-04-21 41.60 42.30 40.75 41.90 0.0M
2021-04-20 42.65 43.45 41.50 41.60 0.1M
2021-04-19 43.55 45.00 42.60 42.60 0.1M
2021-04-16 41.40 43.60 41.40 43.45 0.1M
2021-04-15 41.15 43.60 41.15 41.40 0.0M
2021-04-14 41.40 41.85 41.15 41.15 0.0M
2021-04-13 41.10 41.95 40.55 41.40 0.0M
2021-04-12 42.05 42.10 41.00 41.10 0.0M
2021-04-09 42.00 42.05 41.30 42.05 0.0M
2021-04-08 42.60 42.75 42.05 42.30 0.0M
2021-04-07 41.90 43.80 40.50 42.60 0.1M
2021-04-06 43.00 43.00 41.45 41.95 0.1M
2021-04-01 45.00 45.45 43.30 43.55 0.0M
2021-03-31 43.70 47.50 43.30 43.80 0.2M
2021-03-30 43.70 43.70 40.90 43.10 0.1M
2021-03-29 40.30 43.90 39.40 43.70 0.1M
2021-03-26 37.80 39.60 37.80 39.30 0.0M
2021-03-25 36.10 40.00 36.10 37.80 0.0M
2021-03-24 37.10 38.20 36.20 36.30 0.0M
2021-03-23 37.80 40.00 36.60 37.30 0.1M
2021-03-22 38.20 38.50 37.60 37.80 0.0M
2021-03-19 37.50 39.40 36.40 38.30 0.1M
2021-03-18 37.90 38.80 37.40 38.00 0.0M
2021-03-17 38.50 38.50 37.20 38.00 0.2M
2021-03-16 38.30 39.10 38.20 38.30 0.0M
2021-03-15 38.10 39.20 38.10 39.00 0.0M
2021-03-12 38.50 39.00 37.50 38.10 0.1M
2021-03-11 38.30 39.50 38.10 38.50 0.1M
2021-03-10 38.50 38.80 37.30 38.10 0.0M
2021-03-09 37.30 39.30 37.20 38.60 0.0M
2021-03-08 38.80 38.80 37.40 37.40 0.0M
2021-03-05 37.60 38.80 37.00 37.00 0.1M
2021-03-04 39.80 39.80 37.20 38.40 0.1M
2021-03-03 41.00 41.70 39.70 39.90 0.0M
2021-03-02 41.60 41.70 40.50 41.00 0.0M
2021-03-01 40.00 42.10 38.70 41.60 0.1M
2021-02-26 37.90 40.00 36.60 39.90 0.1M
2021-02-25 41.20 41.90 39.10 39.90 0.0M
2021-02-24 40.00 40.50 39.00 39.40 0.0M
2021-02-23 40.20 41.20 39.50 39.90 0.1M
2021-02-22 41.60 41.90 40.30 41.50 0.0M
2021-02-19 41.90 41.90 40.40 41.60 0.0M
2021-02-18 38.90 42.50 38.90 41.50 0.1M
2021-02-17 42.00 42.00 38.80 38.80 0.1M
2021-02-16 43.20 43.20 41.50 41.90 0.0M
2021-02-15 43.90 43.90 41.20 43.20 0.1M
2021-02-12 43.40 44.30 43.30 43.80 0.1M
2021-02-11 43.00 43.50 42.50 43.00 0.0M
2021-02-10 41.70 44.40 41.50 42.40 0.1M
2021-02-09 38.50 42.20 38.50 41.60 0.1M
2021-02-08 39.20 40.20 38.20 38.40 0.1M
2021-02-05 38.30 39.90 38.00 39.20 0.3M
2021-02-04 38.60 39.00 37.80 38.30 0.1M
2021-02-03 38.40 38.90 37.90 38.60 0.0M
2021-02-02 37.30 38.90 36.60 38.30 0.1M
2021-02-01 35.20 37.90 34.40 37.30 0.1M
2021-01-29 34.30 35.90 34.20 35.30 0.1M
2021-01-28 34.30 36.10 32.50 34.20 0.1M
2021-01-27 34.30 35.30 32.40 34.30 0.2M
2021-01-26 32.70 34.40 32.60 34.30 0.1M
2021-01-25 32.30 34.80 32.30 32.70 0.2M
2021-01-22 31.70 33.40 31.20 32.30 0.2M
2021-01-21 33.60 33.60 31.40 32.00 0.2M
2021-01-20 31.60 34.20 31.10 33.60 0.7M
2021-01-19 27.70 28.20 26.00 28.20 0.1M
2021-01-18 27.50 27.90 27.10 27.80 0.1M
2021-01-15 27.20 28.50 27.20 27.90 0.1M
2021-01-14 28.80 29.00 27.50 28.00 0.0M
2021-01-13 28.40 28.80 27.30 28.70 0.0M
2021-01-12 29.30 29.30 28.00 28.40 0.0M
2021-01-11 30.10 30.10 28.20 29.40 0.1M
2021-01-08 30.40 30.60 29.00 29.70 0.1M
2021-01-07 31.40 32.40 30.30 30.50 0.1M
2021-01-05 29.90 31.60 29.00 31.40 0.1M
2021-01-04 28.80 29.90 28.70 29.50 0.1M