Mantex AB (MANTEX)

MANTEX
🏛️ スウェーデン →
10.40
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
2022-12-30 234.80 234.80 222.42 234.48 0.0M
2022-12-29 234.96 239.71 234.16 235.75 0.0M
2022-12-28 246.38 255.42 234.96 234.96 0.0M
2022-12-27 244.32 262.08 235.59 241.46 0.0M
2022-12-23 250.50 250.50 236.22 245.90 0.0M
2022-12-22 254.94 254.94 244.32 250.50 0.0M
2022-12-21 266.53 269.54 250.66 255.10 0.0M
2022-12-20 260.02 266.53 250.03 253.52 0.0M
2022-12-19 260.02 260.02 250.03 253.83 0.0M
2022-12-16 254.94 260.18 252.56 256.37 0.0M
2022-12-15 258.28 258.28 247.81 254.47 0.0M
2022-12-14 261.13 269.70 253.83 258.28 0.0M
2022-12-13 253.83 270.81 247.65 261.13 0.0M
2022-12-12 263.67 263.67 253.83 253.83 0.0M
2022-12-09 264.94 276.04 258.75 263.67 0.0M
2022-12-08 269.70 269.70 255.10 264.94 0.0M
2022-12-07 269.70 269.70 258.75 269.70 0.0M
2022-12-06 270.33 270.33 258.91 269.70 0.0M
2022-12-05 269.54 273.98 253.83 270.33 0.0M
2022-12-02 272.71 275.89 262.72 269.54 0.0M
2022-12-01 295.56 301.43 257.64 272.71 0.0M
2022-11-30 288.74 315.71 288.74 295.40 0.0M
2022-11-29 231.62 297.46 231.31 286.83 0.0M
2022-11-28 229.88 237.81 222.10 231.31 0.0M
2022-11-25 229.56 235.43 222.10 229.72 0.0M
2022-11-24 237.97 237.97 221.47 225.12 0.0M
2022-11-23 226.86 231.46 222.10 230.67 0.0M
2022-11-22 225.12 247.49 222.26 226.86 0.0M
2022-11-21 230.04 236.38 222.10 225.28 0.0M
2022-11-18 231.15 234.80 225.28 229.72 0.0M
2022-11-17 245.58 245.58 225.44 231.15 0.0M
2022-11-16 237.97 250.19 228.29 237.18 0.0M
2022-11-15 248.44 252.56 237.97 244.95 0.0M
2022-11-14 251.93 253.04 243.05 249.71 0.0M
2022-11-11 253.83 253.83 238.13 250.66 0.0M
2022-11-10 257.01 267.16 244.95 253.83 0.0M
2022-11-09 247.49 259.39 247.49 250.66 0.0M
2022-11-08 265.57 265.57 237.97 244.47 0.0M
2022-11-07 285.25 285.25 238.76 265.57 0.0M
2022-11-04 355.37 355.37 261.13 285.56 0.0M
2022-11-03 316.34 342.04 285.72 342.04 0.0M
2022-11-02 257.01 332.84 244.32 310.95 0.0M
2022-11-01 228.93 253.83 223.69 253.83 0.0M
2022-10-31 231.62 234.80 218.93 228.93 0.0M
2022-10-28 228.45 237.97 222.10 231.62 0.0M
2022-10-27 223.69 228.45 219.25 225.28 0.0M
2022-10-26 223.85 225.91 214.49 223.69 0.0M
2022-10-25 218.93 235.91 217.50 223.85 0.0M
2022-10-24 219.41 221.79 212.59 218.77 0.0M
2022-10-21 218.93 221.95 214.33 219.41 0.0M
2022-10-20 225.12 227.66 214.33 219.41 0.0M
2022-10-19 220.04 224.48 215.76 217.98 0.0M
2022-10-18 222.10 228.29 214.17 220.04 0.0M
2022-10-17 222.10 236.38 216.55 220.84 0.0M
2022-10-14 218.93 235.59 216.08 222.10 0.0M
2022-10-13 209.57 222.10 209.57 222.10 0.0M
2022-10-12 222.10 222.10 209.57 215.76 0.0M
2022-10-11 237.97 237.97 212.59 225.28 0.0M
2022-10-10 241.14 241.14 224.01 237.97 0.0M
2022-10-07 229.88 242.41 229.88 241.14 0.0M
2022-10-06 245.11 245.11 220.04 239.56 0.0M
2022-10-05 244.32 247.49 228.45 245.11 0.0M
2022-10-04 237.97 246.06 227.97 244.32 0.0M
2022-10-03 245.58 249.23 230.04 237.97 0.0M
2022-09-30 230.67 244.47 219.09 244.47 0.0M
2022-09-29 232.42 234.16 222.10 232.89 0.0M
2022-09-28 238.92 238.92 225.44 234.64 0.0M
2022-09-27 234.80 261.77 234.80 239.24 0.0M
2022-09-26 231.31 246.69 219.09 234.80 0.0M
2022-09-23 244.16 244.16 225.28 231.15 0.0M
2022-09-22 247.49 249.07 231.62 237.97 0.0M
2022-09-21 242.09 248.92 230.67 243.52 0.0M
2022-09-20 260.02 260.02 238.92 242.57 0.0M
2022-09-19 261.61 261.61 249.39 254.15 0.0M
2022-09-16 252.25 266.68 252.25 261.77 0.0M
2022-09-15 262.88 273.35 251.30 266.68 0.0M
2022-09-14 272.87 273.35 257.01 262.88 0.0M
2022-09-13 295.08 295.08 258.12 273.66 0.0M
2022-09-12 247.65 295.40 246.22 282.55 0.0M
2022-09-09 246.38 259.55 231.15 247.96 0.0M
2022-09-08 253.83 266.21 234.80 246.38 0.0M
2022-09-07 260.18 272.71 253.83 259.39 0.0M
2022-09-06 269.70 279.06 237.97 256.21 0.0M
2022-09-05 286.67 286.67 264.94 269.70 0.0M
2022-09-02 297.46 297.94 272.87 287.47 0.0M
2022-09-01 293.50 298.10 279.22 288.42 0.0M
2022-08-31 295.88 296.51 285.56 295.24 0.0M
2022-08-30 294.92 298.25 288.74 298.25 0.0M
2022-08-29 298.25 304.44 285.56 295.08 0.0M
2022-08-26 304.28 304.44 292.07 298.25 0.0M
2022-08-25 298.25 304.28 294.61 304.28 0.0M
2022-08-24 302.86 304.60 292.38 298.10 0.0M
2022-08-23 299.21 304.44 294.45 302.70 0.0M
2022-08-22 303.97 313.96 294.45 299.37 0.0M
2022-08-19 295.08 311.42 295.08 303.97 0.0M
2022-08-18 305.39 312.85 295.08 302.86 0.0M
2022-08-17 312.37 314.75 296.99 305.55 0.0M
2022-08-16 317.29 324.91 307.77 312.22 0.0M
2022-08-15 324.91 324.91 307.77 317.29 0.0M
2022-08-12 329.98 336.33 317.29 324.91 0.0M
2022-08-11 333.16 356.95 329.98 329.98 0.0M
2022-08-10 339.50 341.72 332.21 333.16 0.0M
2022-08-09 344.90 344.90 328.71 339.50 0.0M
2022-08-08 346.48 346.48 336.33 344.58 0.0M
2022-08-05 355.68 355.68 344.26 346.48 0.0M
2022-08-04 345.85 360.44 342.68 356.95 0.0M
2022-08-03 339.19 355.05 339.19 345.85 0.0M
2022-08-02 355.05 355.05 333.47 345.85 0.0M
2022-08-01 349.02 359.81 333.16 355.05 0.0M
2022-07-29 357.27 359.81 333.16 349.02 0.0M
2022-07-28 333.16 374.40 329.03 356.95 0.0M
2022-07-27 363.30 371.23 329.03 329.03 0.0M
2022-07-26 361.08 380.43 331.25 363.30 0.0M
2022-07-25 307.77 361.71 302.38 355.37 0.0M
2022-07-22 288.74 310.95 287.63 307.77 0.0M
2022-07-21 288.26 288.74 279.38 288.74 0.0M
2022-07-20 291.91 294.45 273.51 288.74 0.0M
2022-07-19 279.38 291.91 276.68 291.91 0.0M
2022-07-18 279.22 290.16 269.70 279.53 0.0M
2022-07-15 276.20 285.56 271.92 276.04 0.0M
2022-07-14 292.70 297.30 269.54 285.25 0.0M
2022-07-13 301.43 305.24 288.74 292.70 0.0M
2022-07-12 298.25 304.44 295.08 301.43 0.0M
2022-07-11 310.31 310.47 293.81 296.35 0.0M
2022-07-08 316.98 320.47 304.44 310.15 0.0M
2022-07-07 307.77 326.49 304.44 316.98 0.0M
2022-07-06 323.64 328.40 304.60 310.95 0.0M
2022-07-05 310.79 376.94 310.31 323.64 0.0M
2022-07-04 305.08 314.75 296.35 310.79 0.0M
2022-07-01 291.59 315.39 285.88 305.08 0.0M
2022-06-30 298.25 317.13 285.72 291.59 0.0M
2022-06-29 310.15 310.15 290.32 298.25 0.0M
2022-06-28 316.98 326.49 303.17 310.15 0.0M
2022-06-27 304.60 326.81 299.84 313.96 0.0M
2022-06-23 316.82 316.82 293.81 304.60 0.0M
2022-06-22 317.29 327.76 301.43 316.82 0.0M
2022-06-21 331.25 341.09 326.81 327.13 0.0M
2022-06-20 333.16 334.74 310.95 331.25 0.0M
2022-06-17 329.98 342.04 320.78 331.57 0.0M
2022-06-16 342.68 344.58 317.61 329.98 0.0M
2022-06-15 349.02 349.02 317.29 342.68 0.0M
2022-06-14 372.50 374.40 344.90 352.19 0.0M
2022-06-13 380.75 380.75 361.71 372.50 0.0M
2022-06-10 387.10 387.10 371.87 383.61 0.0M
2022-06-09 398.20 404.23 368.06 385.83 0.0M
2022-06-08 396.30 401.06 383.92 397.88 0.0M
2022-06-07 401.37 405.50 382.97 396.30 0.0M
2022-06-03 410.26 417.87 398.20 398.20 0.0M
2022-06-02 409.31 414.70 396.62 410.26 0.0M
2022-06-01 415.65 424.85 393.44 407.40 0.0M
2022-05-31 431.20 437.23 406.13 415.65 0.0M
2022-05-30 424.54 439.13 424.22 430.88 0.0M
2022-05-27 422.32 428.03 420.41 424.22 0.0M
2022-05-25 416.92 428.34 411.53 419.46 0.0M
2022-05-24 425.17 431.83 412.16 416.92 0.0M
2022-05-23 437.86 437.86 418.19 424.85 0.0M
2022-05-20 439.45 449.29 427.71 437.86 0.0M
2022-05-19 437.86 446.75 428.98 434.69 0.0M
2022-05-18 450.24 453.41 441.04 450.24 0.0M
2022-05-17 453.73 461.66 428.34 450.55 0.0M
2022-05-16 434.69 461.66 425.49 454.68 0.0M
2022-05-13 418.19 450.24 412.48 434.69 0.0M
2022-05-12 424.85 433.10 412.16 418.51 0.0M
2022-05-11 441.35 441.35 421.05 431.52 0.0M
2022-05-10 435.32 441.67 428.34 429.93 0.0M
2022-05-09 456.90 456.90 425.17 436.28 0.0M
2022-05-06 475.94 475.94 450.55 456.90 0.0M
2022-05-05 482.60 507.35 463.25 477.52 0.0M
2022-05-04 428.34 512.74 422.63 487.04 0.0M
2022-05-03 431.52 449.92 420.41 428.34 0.0M
2022-05-02 453.09 463.25 412.16 431.52 0.0M
2022-04-29 428.34 466.42 412.48 452.78 0.0M
2022-04-28 425.17 436.28 415.97 418.83 0.0M
2022-04-27 437.23 444.21 413.11 425.17 0.0M
2022-04-26 454.68 454.68 428.66 437.23 0.0M
2022-04-25 466.42 466.42 439.45 453.09 0.0M
2022-04-22 454.05 469.59 438.50 466.42 0.0M
2022-04-21 471.18 477.21 453.73 454.05 0.0M
2022-04-20 471.81 494.98 448.97 471.18 0.0M
2022-04-19 475.94 537.49 460.39 471.50 0.0M
2022-04-14 479.11 493.71 471.18 488.00 0.0M
2022-04-13 503.86 503.86 468.01 478.79 0.0M
2022-04-12 459.76 533.05 448.65 483.55 0.0M
2022-04-11 469.28 469.28 453.73 459.76 0.0M
2022-04-08 466.42 478.16 452.14 469.59 0.0M
2022-04-07 504.49 504.49 454.68 466.10 0.0M
2022-04-06 505.45 511.47 495.29 504.49 0.0M
2022-04-05 507.35 520.36 492.12 503.54 0.0M
2022-04-04 522.90 522.90 491.80 507.67 0.0M
2022-04-01 525.75 525.75 505.13 522.90 0.0M
2022-03-31 531.46 547.33 515.60 526.70 0.0M
2022-03-30 569.54 593.34 528.29 529.88 0.0M
2022-03-29 526.70 569.54 517.19 552.09 0.0M
2022-03-28 506.08 534.64 493.39 528.29 0.0M
2022-03-25 571.13 583.82 487.04 504.49 0.0M
2022-03-24 464.83 574.30 456.90 533.05 0.0M
2022-03-23 472.77 472.77 456.90 463.25 0.0M
2022-03-22 474.35 479.11 464.83 471.18 0.0M
2022-03-21 474.35 482.28 463.25 474.35 0.0M
2022-03-18 491.80 504.49 460.07 475.94 0.0M
2022-03-17 488.63 504.49 468.01 491.80 0.0M
2022-03-16 475.94 494.98 475.94 483.87 0.0M
2022-03-15 475.94 485.46 469.59 474.35 0.0M
2022-03-14 490.22 501.32 474.35 475.94 0.0M
2022-03-11 507.67 518.77 474.35 488.63 0.0M
2022-03-10 493.39 493.39 460.07 472.77 0.0M
2022-03-09 461.66 502.91 455.31 490.22 0.0M
2022-03-08 456.90 494.98 444.21 460.07 0.0M
2022-03-07 487.04 487.04 407.72 461.66 0.0M
2022-03-04 509.25 515.60 491.80 498.15 0.0M
2022-03-03 540.98 540.98 504.49 507.67 0.0M
2022-03-02 507.67 586.99 507.67 539.40 0.0M
2022-03-01 523.53 537.81 504.49 514.01 0.0M
2022-02-28 509.25 520.36 483.87 518.77 0.0M
2022-02-25 469.59 537.81 469.59 523.53 0.0M
2022-02-24 460.07 490.22 436.28 464.83 0.0M
2022-02-23 491.80 517.19 485.46 506.08 0.0M
2022-02-22 474.35 517.19 434.69 488.63 0.0M
2022-02-21 544.16 561.61 475.94 482.28 0.0M
2022-02-18 582.23 591.75 523.53 544.16 0.0M
2022-02-17 666.31 732.94 569.54 579.06 0.0M
2022-02-16 545.74 602.85 544.16 552.09 0.0M
2022-02-15 534.64 563.19 531.46 545.74 0.0M
2022-02-14 558.43 558.43 510.84 533.05 0.0M
2022-02-11 577.47 590.16 566.37 583.82 0.0M
2022-02-10 577.47 583.82 561.61 577.47 0.0M
2022-02-09 560.02 590.16 550.50 577.47 0.0M
2022-02-08 572.71 582.23 555.26 558.43 0.0M
2022-02-07 582.23 601.27 564.78 579.06 0.0M
2022-02-04 601.27 602.85 555.26 582.23 0.0M
2022-02-03 640.93 644.10 612.37 625.07 0.0M
2022-02-02 631.41 650.45 628.24 640.93 0.0M
2022-02-01 634.58 650.45 609.20 629.82 0.0M
2022-01-31 591.75 647.28 591.75 640.93 0.0M
2022-01-28 591.75 599.68 580.64 591.75 0.0M
2022-01-27 583.82 606.03 579.06 586.99 0.0M
2022-01-26 577.47 602.85 574.30 588.58 0.0M
2022-01-25 556.85 602.85 556.85 577.47 0.0M
2022-01-24 610.79 610.79 545.74 563.19 0.0M
2022-01-21 659.97 666.31 598.10 612.37 0.0M
2022-01-20 612.37 688.52 553.67 659.97 0.0M
2022-01-19 583.82 634.58 539.40 610.79 0.0M
2022-01-18 625.07 629.82 569.54 585.40 0.0M
2022-01-17 650.45 656.79 618.72 625.07 0.0M
2022-01-14 629.82 663.14 625.07 647.28 0.0M
2022-01-13 647.28 656.79 629.82 629.82 0.0M
2022-01-12 669.49 672.66 633.00 650.45 0.0M
2022-01-11 628.24 679.00 621.89 669.49 0.0M
2022-01-10 656.79 656.79 618.72 626.65 0.0M
2022-01-07 675.83 685.35 633.00 656.79 0.0M
2022-01-05 688.52 688.52 653.62 675.83 0.0M
2022-01-04 717.08 717.08 663.14 691.70 0.0M
2022-01-03 736.12 739.29 694.87 717.08 0.0M