Malmbergs Elektriska (MEABb)

MEABb
🏛️ スウェーデン →
33.70
最終更新: 2025-10-01
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
2025-10-01 33.50 34.00 33.30 33.70 0.0M
2025-09-30 33.80 34.00 33.80 34.00 0.0M
2025-09-29 34.50 34.60 33.70 33.70 0.0M
2025-09-26 34.10 34.80 33.90 34.70 0.0M
2025-09-25 34.70 34.70 34.70 34.70 0.0M
2025-09-24 34.10 34.70 34.10 34.70 0.0M
2025-09-23 34.50 34.50 34.10 34.40 0.0M
2025-09-22 34.70 34.70 34.70 34.70 0.0M
2025-09-19 34.80 34.80 34.40 34.40 0.0M
2025-09-17 34.40 34.50 34.40 34.50 0.0M
2025-09-16 34.40 34.40 34.40 34.40 0.0M
2025-09-15 34.40 34.90 34.40 34.40 0.0M
2025-09-12 34.50 34.90 34.50 34.90 0.0M
2025-09-11 34.90 34.90 34.50 34.80 0.0M
2025-09-10 34.50 35.00 34.50 35.00 0.0M
2025-09-09 34.50 34.50 34.50 34.50 0.0M
2025-09-08 34.70 35.20 34.50 34.70 0.0M
2025-09-05 34.40 35.30 34.40 35.20 0.0M
2025-09-04 35.60 35.60 34.90 35.00 0.0M
2025-09-03 36.40 36.40 35.60 35.60 0.0M
2025-09-02 37.00 37.00 36.40 36.40 0.0M
2025-09-01 37.40 37.40 37.00 37.40 0.0M
2025-08-29 37.80 37.80 37.50 37.50 0.0M
2025-08-28 37.90 37.90 37.50 37.50 0.0M
2025-08-27 38.50 38.50 37.90 37.90 0.0M
2025-08-26 38.50 38.50 37.80 38.10 0.0M
2025-08-25 39.10 39.10 38.50 38.50 0.0M
2025-08-22 39.20 40.10 38.80 39.20 0.0M
2025-08-21 42.70 42.70 39.00 40.00 0.0M
2025-08-20 41.90 41.90 40.00 40.00 0.0M
2025-08-19 42.10 42.90 41.70 41.90 0.1M
2025-08-18 41.00 43.40 40.80 42.90 0.0M
2025-08-15 41.30 41.40 40.70 40.70 0.0M
2025-08-14 41.30 41.30 41.30 41.30 0.0M
2025-08-13 40.10 41.30 40.10 41.30 0.0M
2025-08-12 41.10 41.10 41.00 41.00 0.0M
2025-08-11 42.10 42.40 40.80 41.10 0.0M
2025-08-08 43.40 43.40 42.00 42.60 0.0M
2025-08-07 44.50 44.50 43.80 43.80 0.0M
2025-08-06 44.00 44.50 43.80 43.80 0.0M
2025-08-05 41.80 44.10 41.80 43.80 0.0M
2025-08-04 42.00 42.50 41.70 42.50 0.0M
2025-08-01 42.20 42.20 42.00 42.00 0.0M
2025-07-31 42.10 42.30 42.10 42.30 0.0M
2025-07-30 42.20 43.20 42.20 42.30 0.2M
2025-07-29 42.20 42.20 42.20 42.20 0.1M
2025-07-28 41.70 42.30 41.00 42.20 0.0M
2025-07-25 41.00 41.70 40.50 41.70 0.0M
2025-07-24 41.80 41.80 40.90 41.00 0.0M
2025-07-23 42.50 42.50 41.10 41.80 0.0M
2025-07-22 42.10 42.50 42.00 42.50 0.0M
2025-07-21 42.10 42.80 42.10 42.50 0.0M
2025-07-18 42.80 42.80 42.80 42.80 0.0M
2025-07-17 42.00 42.70 42.00 42.70 0.0M
2025-07-16 42.50 42.70 42.00 42.00 0.0M
2025-07-15 42.20 42.50 42.00 42.00 0.0M
2025-07-14 43.00 43.00 42.00 42.90 0.0M
2025-07-10 42.50 43.00 42.50 43.00 0.0M
2025-07-09 44.00 44.00 42.80 43.80 0.0M
2025-07-08 40.40 45.30 40.40 44.50 0.0M
2025-07-07 41.60 41.80 40.60 40.90 0.0M
2025-07-04 40.80 41.50 40.80 41.50 0.0M
2025-07-03 42.30 42.30 40.80 41.50 0.0M
2025-07-02 42.90 43.70 42.60 42.60 0.0M
2025-07-01 40.30 44.20 39.80 43.50 0.0M
2025-06-30 41.10 41.10 40.10 41.10 0.0M
2025-06-27 39.80 42.30 39.80 41.00 0.0M
2025-06-26 40.30 40.60 39.80 40.60 0.0M
2025-06-25 40.50 40.90 40.50 40.90 0.0M
2025-06-24 41.80 41.80 40.50 41.00 0.0M
2025-06-23 40.90 42.70 40.50 42.70 0.0M
2025-06-19 41.40 42.10 41.00 42.00 0.0M
2025-06-18 41.30 41.90 41.30 41.90 0.0M
2025-06-17 41.30 42.10 41.30 42.00 0.0M
2025-06-16 41.60 41.80 41.00 41.80 0.0M
2025-06-13 41.70 41.70 41.70 41.70 0.0M
2025-06-12 42.10 42.10 42.00 42.00 0.0M
2025-06-11 43.40 43.90 42.30 43.80 0.0M
2025-06-10 41.90 46.00 41.90 43.50 0.0M
2025-06-09 41.20 42.20 41.20 41.70 0.0M
2025-06-05 42.20 42.50 41.70 42.40 0.0M
2025-06-03 42.40 43.10 42.40 43.10 0.0M
2025-06-02 42.00 42.40 41.50 42.40 0.0M
2025-05-30 43.00 43.00 42.40 43.00 0.0M
2025-05-27 41.50 43.00 41.50 42.20 0.0M
2025-05-26 42.50 42.50 41.50 42.00 0.0M
2025-05-23 43.00 43.00 42.70 43.00 0.0M
2025-05-22 42.80 43.00 42.50 42.50 0.0M
2025-05-21 42.10 43.00 41.40 42.90 0.0M
2025-05-20 41.20 42.40 40.90 42.40 0.0M
2025-05-19 41.60 42.00 40.90 41.20 0.0M
2025-05-16 42.00 44.00 40.50 42.30 0.0M
2025-05-15 42.40 43.40 41.80 43.40 0.0M
2025-05-14 42.30 44.50 42.20 43.00 0.0M
2025-05-13 45.00 45.10 45.00 45.00 0.0M
2025-05-12 43.00 45.50 43.00 44.90 0.0M
2025-05-09 41.50 45.00 41.50 43.40 0.0M
2025-05-08 42.50 42.50 41.00 41.00 0.0M
2025-05-07 42.90 42.90 42.20 42.20 0.0M
2025-05-06 41.00 42.54 40.73 42.54 0.0M
2025-05-05 44.99 44.99 41.31 41.50 0.0M
2025-05-02 41.76 42.59 41.76 42.59 0.0M
2025-04-30 42.68 42.68 41.84 42.56 0.0M
2025-04-29 42.14 42.14 41.80 41.81 0.0M
2025-04-28 42.51 42.51 42.15 42.15 0.0M
2025-04-25 42.35 42.35 41.76 41.76 0.0M
2025-04-24 45.70 45.70 42.40 42.54 0.0M
2025-04-23 46.50 46.50 45.00 45.45 0.0M
2025-04-22 46.02 46.50 46.02 46.03 0.0M
2025-04-17 44.83 46.02 44.02 46.02 0.0M
2025-04-16 42.66 46.50 42.66 44.83 0.0M
2025-04-15 43.11 45.00 42.65 42.65 0.0M
2025-04-14 42.25 45.00 42.20 43.38 0.0M
2025-04-11 42.50 42.50 42.19 42.19 0.0M
2025-04-10 43.11 43.13 42.61 43.00 0.0M
2025-04-09 41.09 43.10 41.09 42.19 0.0M
2025-04-08 43.65 43.65 41.50 41.50 0.0M
2025-04-07 41.00 44.00 40.20 42.81 0.0M
2025-04-04 41.90 42.00 41.80 41.80 0.0M
2025-04-03 42.50 42.50 41.80 41.90 0.0M
2025-04-02 43.00 43.40 42.70 42.70 0.0M
2025-04-01 42.40 46.50 42.40 43.40 0.0M
2025-03-31 42.50 42.50 41.70 41.70 0.0M
2025-03-28 42.70 44.00 42.70 43.40 0.0M
2025-03-27 42.30 45.70 42.30 43.40 0.0M
2025-03-26 42.20 42.30 42.20 42.30 0.0M
2025-03-24 43.80 43.90 42.30 42.90 0.0M
2025-03-21 43.00 45.00 42.00 43.60 0.0M
2025-03-20 42.30 43.10 42.30 43.10 0.0M
2025-03-19 43.00 43.10 42.00 42.80 0.0M
2025-03-18 43.60 43.60 43.00 43.40 0.0M
2025-03-17 45.70 45.70 43.00 43.90 0.0M
2025-03-14 46.50 47.50 45.80 46.50 0.0M
2025-03-13 42.60 47.90 42.60 46.50 0.0M
2025-03-12 43.10 43.60 42.40 42.40 0.0M
2025-03-11 42.70 43.50 42.40 42.40 0.0M
2025-03-10 44.60 44.60 42.60 42.70 0.0M
2025-03-07 42.30 45.00 42.00 44.50 0.0M
2025-03-06 44.30 44.30 43.20 43.20 0.0M
2025-03-05 43.00 45.00 42.90 44.30 0.0M
2025-03-04 43.10 43.70 43.00 43.70 0.0M
2025-03-03 44.50 45.10 43.00 43.00 0.0M
2025-02-28 46.10 46.10 44.00 44.00 0.0M
2025-02-27 47.50 47.50 46.00 46.10 0.0M
2025-02-26 46.40 47.30 45.00 47.30 0.0M
2025-02-25 43.40 47.90 43.40 46.40 0.0M
2025-02-24 43.40 43.40 43.40 43.40 0.0M
2025-02-21 42.70 47.00 42.40 43.30 0.0M
2025-02-20 42.30 43.10 42.30 43.00 0.0M
2025-02-19 44.30 47.50 44.10 45.00 0.0M
2025-02-18 47.50 47.50 43.80 44.40 0.0M
2025-02-17 42.50 48.00 42.50 47.80 0.0M
2025-02-14 40.50 42.50 40.10 42.50 0.0M
2025-02-13 42.50 43.50 39.90 40.50 0.0M
2025-02-12 41.20 42.50 41.20 42.50 0.0M
2025-02-11 41.80 41.80 41.20 41.20 0.0M
2025-02-10 42.00 42.00 41.80 41.80 0.0M
2025-02-07 41.40 41.90 41.20 41.80 0.0M
2025-02-06 41.20 41.90 40.80 41.90 0.0M
2025-02-05 40.40 41.30 40.40 41.30 0.0M
2025-02-04 40.10 41.50 39.40 41.10 0.0M
2025-02-03 41.10 41.10 39.90 40.00 0.0M
2025-01-31 40.80 42.20 40.10 41.30 0.0M
2025-01-30 41.70 42.10 40.90 41.50 0.0M
2025-01-29 41.10 42.50 41.10 41.70 0.0M
2025-01-28 41.20 41.90 41.10 41.10 0.0M
2025-01-27 42.20 42.70 42.00 42.00 0.0M
2025-01-24 40.80 42.70 40.80 42.70 0.0M
2025-01-23 41.10 41.40 40.50 41.40 0.0M
2025-01-22 40.90 42.50 40.90 41.10 0.0M
2025-01-21 41.30 41.90 40.30 40.30 0.0M
2025-01-20 41.30 41.30 40.90 40.90 0.0M
2025-01-17 41.20 41.80 41.20 41.30 0.0M
2025-01-16 41.30 42.10 41.30 42.00 0.0M
2025-01-15 42.10 42.10 41.70 42.00 0.0M
2025-01-14 42.90 42.90 42.00 42.00 0.0M
2025-01-13 41.00 44.00 41.00 42.40 0.0M
2025-01-10 41.60 41.60 41.60 41.60 0.0M
2025-01-09 40.90 41.40 40.30 41.20 0.0M
2025-01-08 41.30 41.30 41.30 41.30 0.0M
2025-01-07 42.00 42.00 40.70 41.30 0.0M
2025-01-03 42.00 42.00 41.30 42.00 0.0M
2025-01-02 42.00 42.00 41.40 42.00 0.0M