Maha Energy AB (MAHAa)

MAHAa
🏛️ スウェーデン →
9.68
最終更新: 2025-10-03
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 8.85 8.88 8.50 8.53 0.5M
2022-12-29 8.40 8.83 8.30 8.80 1.2M
2022-12-28 8.40 9.51 8.33 8.58 2.6M
2022-12-27 8.88 8.91 8.49 8.52 0.4M
2022-12-23 8.26 8.70 8.17 8.70 0.6M
2022-12-22 8.47 8.71 8.17 8.26 0.8M
2022-12-21 8.24 8.58 8.12 8.54 0.8M
2022-12-20 8.53 8.53 8.21 8.24 0.9M
2022-12-19 8.99 9.09 8.51 8.53 0.6M
2022-12-16 8.80 9.07 8.71 9.02 0.9M
2022-12-15 9.00 9.26 8.85 8.85 2.3M
2022-12-14 9.96 9.96 9.27 9.27 0.9M
2022-12-13 9.10 9.97 9.06 9.97 1.5M
2022-12-12 8.80 8.92 8.66 8.90 0.6M
2022-12-09 9.19 9.24 8.76 8.80 0.9M
2022-12-08 9.10 9.31 8.99 9.19 1.1M
2022-12-07 9.59 9.59 9.04 9.10 1.2M
2022-12-06 9.75 9.89 9.55 9.58 0.9M
2022-12-05 10.15 10.84 9.64 9.64 2.4M
2022-12-02 10.32 11.46 9.98 10.15 2.0M
2022-12-01 10.20 10.39 10.10 10.14 0.5M
2022-11-30 10.00 10.23 9.99 10.12 0.4M
2022-11-29 10.11 10.21 9.97 10.00 0.6M
2022-11-28 10.02 10.35 9.93 10.02 0.9M
2022-11-25 10.48 10.48 10.15 10.20 0.6M
2022-11-24 10.67 10.67 10.26 10.45 0.6M
2022-11-23 10.80 11.02 10.51 10.67 0.3M
2022-11-22 10.61 10.88 10.45 10.79 0.5M
2022-11-21 10.44 10.72 10.31 10.36 0.7M
2022-11-18 10.84 10.99 10.34 10.57 0.8M
2022-11-17 11.35 11.41 10.84 10.90 0.8M
2022-11-16 11.24 11.76 11.24 11.42 0.5M
2022-11-15 11.10 11.97 11.10 11.61 0.9M
2022-11-14 11.80 12.07 11.45 11.63 0.5M
2022-11-11 11.65 11.96 11.62 11.80 0.5M
2022-11-10 11.97 11.97 11.19 11.50 1.2M
2022-11-09 12.05 12.06 11.59 12.04 1.7M
2022-11-08 12.79 12.85 11.71 12.05 1.8M
2022-11-07 12.59 13.16 12.44 12.95 0.8M
2022-11-04 12.38 12.75 12.38 12.52 0.3M
2022-11-03 12.00 12.53 11.89 12.35 0.5M
2022-11-02 12.15 12.58 12.12 12.38 0.7M
2022-11-01 12.09 12.60 12.06 12.15 0.6M
2022-10-31 12.00 12.40 11.77 12.20 0.4M
2022-10-28 12.30 12.36 11.94 12.12 0.6M
2022-10-27 12.50 12.90 12.30 12.36 0.5M
2022-10-26 12.00 12.50 11.99 12.50 0.3M
2022-10-25 12.10 12.29 11.88 12.18 0.4M
2022-10-24 12.14 12.50 11.92 12.07 1.1M
2022-10-21 12.06 12.26 11.93 12.10 0.6M
2022-10-20 11.78 12.12 11.76 12.06 0.3M
2022-10-19 11.93 12.04 11.77 11.78 0.6M
2022-10-18 12.00 12.19 11.84 11.94 0.9M
2022-10-17 11.00 12.17 11.00 12.04 0.6M
2022-10-14 12.26 12.26 11.81 11.97 0.8M
2022-10-13 11.79 12.38 11.76 12.26 0.6M
2022-10-12 11.69 11.85 11.55 11.79 0.9M
2022-10-11 11.54 11.71 11.22 11.69 0.5M
2022-10-10 11.95 12.19 11.29 11.54 0.9M
2022-10-07 12.10 12.14 11.75 12.00 1.0M
2022-10-06 12.16 12.31 11.72 12.06 0.5M
2022-10-05 12.52 12.52 11.70 12.16 0.6M
2022-10-04 11.81 12.39 11.80 12.30 0.6M
2022-10-03 11.70 11.97 11.47 11.77 0.7M
2022-09-30 11.96 12.25 11.50 11.70 1.3M
2022-09-29 11.05 12.00 10.91 11.84 1.9M
2022-09-28 10.40 10.99 10.12 10.85 1.4M
2022-09-27 10.88 10.98 9.96 10.54 1.6M
2022-09-26 9.15 11.16 8.75 10.90 4.5M
2022-09-23 10.18 10.26 9.40 9.45 1.5M
2022-09-22 10.18 10.46 10.01 10.27 0.7M
2022-09-21 10.02 10.43 9.93 10.20 1.2M
2022-09-20 10.46 10.60 9.93 10.03 0.9M
2022-09-19 10.85 10.90 10.30 10.50 0.9M
2022-09-16 10.80 11.10 10.80 10.85 0.6M
2022-09-15 11.05 11.48 10.95 10.95 0.6M
2022-09-14 11.06 11.46 11.00 11.30 0.6M
2022-09-13 11.01 11.50 10.98 11.08 0.7M
2022-09-12 11.14 11.42 11.05 11.09 0.5M
2022-09-09 11.09 11.22 11.04 11.13 0.4M
2022-09-08 10.90 11.33 10.62 11.09 1.1M
2022-09-07 11.00 11.30 10.80 10.81 1.6M
2022-09-06 12.11 12.11 11.51 11.87 1.2M
2022-09-05 12.00 12.23 11.79 12.12 0.9M
2022-09-02 11.80 12.13 11.70 12.12 0.8M
2022-09-01 12.02 12.08 11.71 11.72 0.9M
2022-08-31 12.36 12.50 11.93 12.30 1.0M
2022-08-30 12.94 13.09 12.36 12.36 1.4M
2022-08-29 12.99 13.17 12.61 12.95 1.1M
2022-08-26 13.27 13.46 13.02 13.10 0.6M
2022-08-25 13.39 13.45 13.19 13.26 0.7M
2022-08-24 13.53 13.55 13.11 13.24 0.9M
2022-08-23 12.74 13.57 12.74 13.52 1.5M
2022-08-22 13.08 13.18 12.61 12.88 0.8M
2022-08-19 13.77 13.77 13.08 13.19 0.8M
2022-08-18 13.00 13.74 12.83 13.67 1.3M
2022-08-17 13.34 13.40 12.75 13.00 1.4M
2022-08-16 13.36 13.69 13.18 13.42 1.2M
2022-08-15 14.24 14.87 13.36 13.36 2.0M
2022-08-12 14.02 14.25 13.75 13.88 0.6M
2022-08-11 13.50 14.12 13.49 14.01 0.8M
2022-08-10 13.57 13.73 13.23 13.50 0.9M
2022-08-09 14.44 14.45 13.33 13.78 1.8M
2022-08-08 14.19 14.54 13.90 14.45 1.0M
2022-08-05 14.00 14.10 13.34 13.93 1.1M
2022-08-04 14.56 14.61 13.87 13.91 1.0M
2022-08-03 14.49 15.10 14.45 14.76 0.8M
2022-08-02 14.52 14.72 14.16 14.24 0.6M
2022-08-01 15.03 15.47 14.57 14.65 0.7M
2022-07-29 14.75 15.14 14.54 15.02 0.5M
2022-07-28 14.90 15.26 14.71 14.75 0.4M
2022-07-27 15.00 15.00 14.48 14.84 0.4M
2022-07-26 14.34 15.23 14.34 14.62 1.2M
2022-07-25 14.20 14.36 13.88 14.34 0.9M
2022-07-22 14.00 14.44 13.92 14.26 0.4M
2022-07-21 14.44 14.53 13.77 13.97 0.6M
2022-07-20 13.88 14.36 13.67 14.27 0.7M
2022-07-19 14.16 14.19 13.80 13.88 0.4M
2022-07-18 13.75 14.34 13.74 14.16 0.6M
2022-07-15 13.40 13.73 13.20 13.59 0.9M
2022-07-14 14.23 14.44 13.14 13.26 0.9M
2022-07-13 14.06 14.79 13.83 14.23 1.0M
2022-07-12 14.33 14.55 14.10 14.23 0.6M
2022-07-11 14.78 14.78 14.20 14.33 0.7M
2022-07-08 14.42 15.02 14.07 14.84 0.6M
2022-07-07 13.90 14.79 13.90 14.42 1.7M
2022-07-06 14.06 14.58 13.72 13.99 1.4M
2022-07-05 15.44 15.59 14.32 14.34 1.2M
2022-07-04 14.76 15.54 14.75 15.44 0.7M
2022-07-01 15.43 15.43 14.76 14.90 1.0M
2022-06-30 14.76 15.65 14.63 15.47 1.7M
2022-06-29 15.20 15.57 14.81 14.81 1.2M
2022-06-28 15.70 16.40 13.94 15.16 5.3M
2022-06-27 16.81 17.12 16.57 16.83 0.8M
2022-06-23 16.30 16.85 16.07 16.17 0.9M
2022-06-22 17.00 17.30 15.99 16.39 1.8M
2022-06-21 17.97 18.25 17.71 17.89 0.9M
2022-06-20 17.60 18.24 17.55 17.96 0.9M
2022-06-17 18.66 19.25 17.98 17.98 1.1M
2022-06-16 20.22 20.22 18.36 18.54 2.0M
2022-06-15 21.20 21.20 19.95 20.22 1.4M
2022-06-14 21.10 21.76 20.12 21.26 0.8M
2022-06-13 22.00 22.00 20.90 21.10 0.9M
2022-06-10 22.76 23.20 22.06 22.50 0.8M
2022-06-09 23.96 24.18 22.40 22.84 1.3M
2022-06-08 22.78 23.98 22.70 23.88 1.5M
2022-06-07 21.86 22.70 21.84 22.70 0.9M
2022-06-03 22.26 22.40 21.52 21.84 0.6M
2022-06-02 21.42 22.30 21.02 22.26 0.9M
2022-06-01 21.42 21.80 21.08 21.60 0.7M
2022-05-31 21.28 21.86 21.14 21.38 0.8M
2022-05-30 20.76 21.40 20.72 20.90 0.6M
2022-05-27 20.40 20.92 20.20 20.44 0.7M
2022-05-25 20.10 20.44 19.71 20.02 0.6M
2022-05-24 20.72 20.72 19.95 20.14 0.5M
2022-05-23 20.20 21.20 20.08 20.80 0.8M
2022-05-20 20.60 21.66 19.91 20.16 1.3M
2022-05-19 22.60 22.70 20.30 20.50 2.2M
2022-05-18 22.94 23.36 22.02 22.10 1.2M
2022-05-17 21.98 22.88 21.62 22.82 1.2M
2022-05-16 21.68 22.14 21.40 21.80 0.8M
2022-05-13 20.78 21.78 20.78 21.64 0.8M
2022-05-12 21.60 21.60 20.32 20.66 0.6M
2022-05-11 20.88 21.80 20.40 21.60 0.9M
2022-05-10 20.50 21.00 19.62 20.88 1.1M
2022-05-09 21.76 21.76 20.50 20.50 1.1M
2022-05-06 21.42 22.40 21.02 21.76 1.3M
2022-05-05 21.08 22.38 20.88 21.42 2.2M
2022-05-04 19.40 20.98 19.17 20.80 1.8M
2022-05-03 18.80 19.35 18.31 19.17 0.7M
2022-05-02 19.14 19.39 18.00 18.31 0.8M
2022-04-29 18.60 19.27 18.40 19.14 0.5M
2022-04-28 18.30 18.51 17.90 18.50 0.7M
2022-04-27 18.23 19.07 18.02 18.10 0.8M
2022-04-26 18.16 18.68 17.90 18.54 0.8M
2022-04-25 18.50 18.54 17.85 18.05 1.3M
2022-04-22 19.87 19.87 19.04 19.10 0.7M
2022-04-21 19.65 20.26 19.25 19.90 0.9M
2022-04-20 19.40 19.94 18.91 19.74 1.5M
2022-04-19 18.66 19.25 18.61 18.98 1.2M
2022-04-14 18.50 18.55 18.06 18.44 0.3M
2022-04-13 18.60 18.90 18.27 18.50 1.0M
2022-04-12 17.16 18.58 17.14 18.58 2.3M
2022-04-11 17.00 17.24 16.85 17.01 0.6M
2022-04-08 16.63 17.13 16.63 17.00 0.6M
2022-04-07 16.71 16.95 16.40 16.63 0.6M
2022-04-06 16.85 17.20 16.68 16.94 0.5M
2022-04-05 17.20 17.40 16.80 16.85 1.3M
2022-04-04 17.00 17.18 16.26 17.00 1.3M
2022-04-01 16.06 16.78 15.79 16.68 1.1M
2022-03-31 15.75 16.36 15.52 16.16 1.1M
2022-03-30 15.40 16.37 15.22 16.11 2.7M
2022-03-29 15.00 15.60 14.45 14.70 1.1M
2022-03-28 15.50 15.71 14.98 15.10 0.7M
2022-03-25 15.65 15.77 15.41 15.73 0.4M
2022-03-24 15.83 15.96 15.50 15.67 0.6M
2022-03-23 15.22 15.88 15.22 15.83 1.0M
2022-03-22 15.26 15.55 15.06 15.22 0.7M
2022-03-21 15.35 15.50 14.98 15.25 1.3M
2022-03-18 15.00 15.12 14.64 14.67 0.9M
2022-03-17 13.85 14.85 13.81 14.76 1.0M
2022-03-16 14.24 14.48 13.61 14.00 1.2M
2022-03-15 13.90 14.24 13.48 14.24 1.4M
2022-03-14 15.05 15.06 14.30 14.43 1.0M
2022-03-11 15.44 15.44 14.68 15.04 1.9M
2022-03-10 14.78 15.73 14.02 15.25 2.8M
2022-03-09 16.13 16.27 14.32 14.70 3.0M
2022-03-08 15.40 16.35 14.76 16.04 2.5M
2022-03-07 16.23 16.69 14.60 15.16 3.2M
2022-03-04 14.93 15.46 14.18 15.35 1.7M
2022-03-03 16.65 17.50 14.94 14.96 4.3M
2022-03-02 15.00 16.29 14.95 16.11 3.6M
2022-03-01 13.45 14.58 13.36 14.25 2.1M
2022-02-28 13.90 13.99 12.94 13.40 1.0M
2022-02-25 14.20 14.20 13.21 13.35 1.1M
2022-02-24 13.42 14.13 12.97 13.86 2.4M
2022-02-23 12.90 13.17 12.80 12.86 0.4M
2022-02-22 12.40 13.48 12.21 12.90 1.1M
2022-02-21 12.79 12.86 12.37 12.45 0.7M
2022-02-18 13.19 13.34 12.82 12.89 0.7M
2022-02-17 13.90 14.28 13.25 13.25 1.0M
2022-02-16 13.18 13.71 13.18 13.71 0.5M
2022-02-15 13.20 13.31 12.89 13.18 0.5M
2022-02-14 13.25 13.34 12.95 13.14 1.0M
2022-02-11 13.54 13.59 13.20 13.46 0.2M
2022-02-10 13.60 13.68 13.19 13.60 0.3M
2022-02-09 13.18 13.60 13.09 13.60 0.3M
2022-02-08 13.85 13.90 13.16 13.18 0.8M
2022-02-07 13.60 14.00 13.40 13.90 0.7M
2022-02-04 12.53 13.50 12.53 13.30 0.9M
2022-02-03 12.60 12.71 12.42 12.50 0.2M
2022-02-02 12.82 13.10 12.61 12.66 0.3M
2022-02-01 12.70 12.88 12.39 12.82 0.4M
2022-01-31 13.37 13.37 12.70 12.70 0.5M
2022-01-28 13.16 13.16 12.75 12.91 0.5M
2022-01-27 12.78 13.20 12.51 13.16 0.8M
2022-01-26 12.04 12.93 12.04 12.85 0.8M
2022-01-25 11.90 12.27 11.75 12.00 0.6M
2022-01-24 13.10 13.27 11.74 11.80 1.6M
2022-01-21 13.26 13.70 12.67 12.97 1.7M
2022-01-20 12.29 12.35 11.99 12.30 0.3M
2022-01-19 12.48 12.52 12.08 12.16 0.6M
2022-01-18 11.96 12.60 11.92 12.48 0.7M
2022-01-17 12.15 12.27 11.90 12.01 0.4M
2022-01-14 12.30 12.36 11.82 12.15 0.7M
2022-01-13 12.30 12.54 12.15 12.30 0.3M
2022-01-12 11.87 12.40 11.86 12.28 0.8M
2022-01-11 11.40 11.88 11.37 11.87 0.5M
2022-01-10 11.80 11.83 11.40 11.41 0.7M
2022-01-07 12.12 12.22 11.63 11.80 0.7M
2022-01-05 11.99 12.16 11.97 12.12 0.2M
2022-01-04 11.60 12.15 11.44 11.99 0.6M
2022-01-03 11.30 11.73 11.25 11.50 0.6M