Maven Wireless Sweden AB (MAVEN)

MAVEN
🏛️ スウェーデン →
10.95
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
2023-12-29 13.30 13.75 13.15 13.25 0.1M
2023-12-28 13.60 13.60 13.15 13.30 0.0M
2023-12-27 13.35 13.55 13.10 13.10 0.0M
2023-12-22 13.15 13.60 13.15 13.35 0.0M
2023-12-21 13.30 13.75 13.05 13.15 0.0M
2023-12-20 13.25 13.65 13.00 13.15 0.0M
2023-12-19 13.85 14.10 13.20 13.25 0.0M
2023-12-18 13.80 14.00 13.15 13.75 0.0M
2023-12-15 14.70 14.70 13.80 13.80 0.0M
2023-12-14 13.70 14.50 13.70 13.95 0.1M
2023-12-13 14.05 14.20 11.85 13.70 1.0M
2023-12-12 14.20 14.20 13.80 14.05 0.0M
2023-12-11 13.80 14.55 13.80 14.20 0.0M
2023-12-08 14.00 14.40 13.80 14.25 0.0M
2023-12-07 13.70 14.40 13.70 14.25 0.0M
2023-12-06 14.30 14.30 13.75 14.10 0.0M
2023-12-05 13.75 14.55 13.75 14.30 0.0M
2023-12-04 13.85 14.40 13.50 14.40 0.0M
2023-12-01 14.70 14.80 13.60 13.85 0.0M
2023-11-30 14.00 14.20 13.30 14.00 0.0M
2023-11-29 12.40 14.50 12.35 13.75 0.2M
2023-11-28 13.00 13.00 11.95 12.45 0.0M
2023-11-27 12.40 13.45 12.40 13.00 0.1M
2023-11-24 11.85 12.40 11.70 12.40 0.0M
2023-11-23 11.75 12.20 11.50 11.65 0.0M
2023-11-22 10.85 11.70 10.75 11.70 0.0M
2023-11-21 10.10 11.30 10.10 10.60 0.2M
2023-11-20 10.20 10.40 10.10 10.10 0.1M
2023-11-17 10.45 10.60 10.10 10.20 0.0M
2023-11-16 10.20 10.40 10.20 10.40 0.0M
2023-11-15 10.15 10.55 10.10 10.40 0.1M
2023-11-14 10.15 10.20 10.00 10.10 0.0M
2023-11-13 10.20 10.40 10.00 10.20 0.0M
2023-11-10 10.25 10.55 10.10 10.10 0.0M
2023-11-09 10.40 10.40 10.05 10.30 0.0M
2023-11-08 10.45 10.55 10.15 10.25 0.0M
2023-11-07 10.30 10.55 10.15 10.40 0.1M
2023-11-06 10.20 10.35 10.00 10.35 0.1M
2023-11-03 10.20 10.50 10.10 10.20 0.0M
2023-11-02 10.70 10.75 10.05 10.20 0.1M
2023-11-01 10.35 10.85 9.94 10.75 0.1M
2023-10-31 10.40 10.50 9.90 10.15 0.0M
2023-10-30 10.50 10.50 10.10 10.40 0.0M
2023-10-27 11.50 11.50 9.90 10.55 0.2M
2023-10-26 11.00 11.25 10.60 10.60 0.0M
2023-10-25 10.95 11.30 10.60 11.10 0.0M
2023-10-24 11.10 11.20 10.80 11.00 0.0M
2023-10-23 11.20 11.20 10.60 10.70 0.0M
2023-10-20 10.40 11.20 10.40 11.20 0.0M
2023-10-19 11.15 11.55 10.95 10.95 0.0M
2023-10-18 11.45 11.75 11.10 11.15 0.0M
2023-10-17 11.65 11.80 11.45 11.70 0.0M
2023-10-16 11.65 12.00 11.30 11.65 0.1M
2023-10-13 12.05 12.05 11.65 11.95 0.0M
2023-10-12 11.25 12.10 11.25 11.65 0.0M
2023-10-11 11.45 11.50 11.25 11.25 0.0M
2023-10-10 11.10 11.50 11.05 11.50 0.0M
2023-10-09 11.05 11.35 10.80 11.35 0.0M
2023-10-06 11.45 11.75 11.05 11.25 0.0M
2023-10-05 11.70 11.95 11.25 11.45 0.0M
2023-10-04 11.70 11.70 11.25 11.45 0.0M
2023-10-03 12.00 12.00 11.70 11.80 0.0M
2023-10-02 12.00 12.40 11.70 12.00 0.1M
2023-09-29 11.45 12.10 11.05 12.00 0.1M
2023-09-28 11.50 11.50 11.35 11.45 0.0M
2023-09-27 11.00 11.95 10.95 11.50 0.0M
2023-09-26 11.30 11.30 11.10 11.10 0.0M
2023-09-25 11.70 11.70 11.00 11.35 0.1M
2023-09-22 12.60 12.60 11.45 11.95 0.0M
2023-09-21 12.70 13.00 12.50 12.60 0.0M
2023-09-20 12.65 13.00 12.50 12.90 0.0M
2023-09-19 13.00 13.00 12.55 12.95 0.0M
2023-09-18 12.50 13.40 12.50 13.00 0.0M
2023-09-15 12.70 12.80 12.50 12.50 0.0M
2023-09-14 12.90 12.90 12.50 12.70 0.0M
2023-09-13 12.55 13.00 12.55 13.00 0.0M
2023-09-12 13.00 13.00 12.70 12.95 0.0M
2023-09-11 12.85 13.00 12.75 13.00 0.0M
2023-09-08 13.00 13.00 12.80 12.85 0.0M
2023-09-07 13.20 13.30 12.90 13.10 0.0M
2023-09-06 12.55 13.35 12.40 13.35 0.0M
2023-09-05 13.00 13.25 12.55 12.70 0.0M
2023-09-04 13.50 13.50 12.80 13.00 0.0M
2023-09-01 13.45 13.60 13.25 13.50 0.0M
2023-08-31 13.40 13.55 13.20 13.45 0.0M
2023-08-30 13.80 13.80 13.25 13.50 0.0M
2023-08-29 13.65 13.80 13.25 13.80 0.0M
2023-08-28 13.70 13.90 13.50 13.85 0.0M
2023-08-25 13.85 13.95 13.50 13.70 0.0M
2023-08-24 14.00 14.20 13.55 13.90 0.0M
2023-08-23 14.20 14.20 13.80 13.95 0.0M
2023-08-22 14.10 14.30 13.90 14.10 0.0M
2023-08-21 14.05 14.10 13.90 14.10 0.1M
2023-08-18 13.45 13.80 13.20 13.80 0.0M
2023-08-17 13.90 14.20 13.40 13.85 0.0M
2023-08-16 14.20 14.45 14.00 14.10 0.1M
2023-08-15 15.30 15.30 14.00 14.20 0.1M
2023-08-14 14.60 14.85 14.50 14.80 0.0M
2023-08-11 14.50 14.50 14.10 14.50 0.0M
2023-08-10 14.30 14.50 14.25 14.50 0.0M
2023-08-09 14.15 14.50 14.15 14.30 0.0M
2023-08-08 14.45 14.80 14.45 14.45 0.0M
2023-08-07 14.45 14.45 14.40 14.45 0.0M
2023-08-04 14.40 14.65 14.05 14.45 0.0M
2023-08-03 14.60 14.60 14.30 14.45 0.0M
2023-08-02 14.90 15.00 14.65 14.65 0.0M
2023-08-01 14.70 15.25 14.70 14.95 0.0M
2023-07-31 15.05 15.35 14.80 15.00 0.0M
2023-07-28 15.10 15.10 14.70 15.05 0.0M
2023-07-27 15.60 15.70 15.00 15.15 0.1M
2023-07-26 15.95 15.95 15.35 15.35 0.1M
2023-07-25 14.00 16.15 13.80 15.95 0.4M
2023-07-24 13.95 14.10 13.75 14.00 0.0M
2023-07-21 14.00 14.00 13.75 13.80 0.0M
2023-07-20 13.90 14.00 13.70 13.75 0.0M
2023-07-19 13.95 14.35 13.60 13.95 0.1M
2023-07-18 13.15 14.00 13.15 14.00 0.0M
2023-07-17 13.55 14.00 13.10 14.00 0.0M
2023-07-14 13.70 13.95 13.20 13.55 0.0M
2023-07-13 13.80 13.80 13.30 13.70 0.0M
2023-07-12 13.70 14.00 13.35 13.80 0.0M
2023-07-11 13.80 13.95 13.50 13.70 0.0M
2023-07-10 14.00 14.00 13.55 13.80 0.0M
2023-07-07 13.95 14.00 13.80 14.00 0.0M
2023-07-06 14.00 14.00 13.80 13.80 0.0M
2023-07-05 14.05 14.40 13.85 14.00 0.0M
2023-07-04 13.95 15.00 13.95 14.05 0.0M
2023-07-03 14.05 14.25 14.05 14.20 0.0M
2023-06-30 14.10 14.10 13.90 14.05 0.0M
2023-06-29 14.10 14.10 13.80 13.90 0.0M
2023-06-28 13.95 14.25 13.85 14.20 0.0M
2023-06-27 14.05 14.05 13.75 13.95 0.0M
2023-06-26 14.10 14.10 13.75 14.05 0.0M
2023-06-22 14.30 14.30 13.70 14.10 0.0M
2023-06-21 14.50 14.50 13.80 14.35 0.0M
2023-06-20 14.70 14.70 13.50 14.55 0.0M
2023-06-19 14.00 14.45 14.00 14.30 0.0M
2023-06-16 14.60 14.60 14.05 14.50 0.0M
2023-06-15 15.05 15.05 14.05 14.60 0.0M
2023-06-14 14.45 14.55 14.10 14.40 0.0M
2023-06-13 14.25 14.75 14.25 14.45 0.0M
2023-06-12 14.80 15.30 14.25 14.60 0.0M
2023-06-09 14.35 14.90 14.35 14.50 0.0M
2023-06-08 14.70 14.85 14.25 14.35 0.0M
2023-06-07 14.85 14.90 14.55 14.70 0.0M
2023-06-05 14.35 14.95 14.20 14.85 0.0M
2023-06-02 14.15 14.70 13.80 14.35 0.0M
2023-06-01 14.75 14.75 14.05 14.15 0.1M
2023-05-31 14.25 14.80 13.60 13.75 0.1M
2023-05-30 15.05 16.00 14.20 14.20 0.1M
2023-05-29 14.65 15.20 14.20 14.75 0.1M
2023-05-26 14.05 14.90 14.05 14.55 0.0M
2023-05-25 14.35 14.90 14.00 14.00 0.0M
2023-05-24 14.50 15.00 14.00 14.35 0.0M
2023-05-23 14.60 14.85 14.30 14.50 0.0M
2023-05-22 14.35 15.00 14.20 14.60 0.0M
2023-05-19 14.50 15.25 14.15 14.30 0.1M
2023-05-17 13.75 14.15 13.20 13.80 0.0M
2023-05-16 13.85 14.00 13.70 13.70 0.0M
2023-05-15 14.05 14.65 13.85 14.00 0.0M
2023-05-12 14.05 14.45 14.05 14.05 0.0M
2023-05-11 14.45 14.95 14.20 14.45 0.0M
2023-05-10 14.10 14.95 14.10 14.45 0.0M
2023-05-09 15.20 15.20 14.35 14.95 0.0M
2023-05-08 15.20 15.20 14.35 15.20 0.0M
2023-05-05 14.60 15.45 14.60 15.10 0.0M
2023-05-04 14.15 14.65 13.90 14.60 0.0M
2023-05-03 14.35 14.80 14.10 14.20 0.0M
2023-05-02 14.90 14.90 14.30 14.35 0.0M
2023-04-28 15.40 15.40 14.45 14.95 0.1M
2023-04-27 15.45 15.90 14.75 15.40 0.0M
2023-04-26 15.65 15.65 15.00 15.25 0.0M
2023-04-25 15.60 16.30 15.15 15.80 0.0M
2023-04-24 15.20 15.95 14.35 15.60 0.1M
2023-04-21 14.25 15.15 14.25 15.00 0.0M
2023-04-20 14.40 14.70 13.85 14.25 0.1M
2023-04-19 14.05 14.50 13.20 13.85 0.1M
2023-04-18 12.50 14.60 12.50 12.85 0.1M
2023-04-17 12.90 12.90 12.45 12.75 0.0M
2023-04-14 12.95 12.95 12.50 12.95 0.0M
2023-04-13 13.00 13.00 12.60 12.95 0.0M
2023-04-12 12.95 13.70 12.80 13.00 0.0M
2023-04-11 13.60 13.70 13.00 13.00 0.0M
2023-04-06 13.55 13.75 13.40 13.60 0.0M
2023-04-05 13.60 13.60 13.00 13.55 0.0M
2023-04-04 13.50 13.60 13.50 13.60 0.0M
2023-04-03 13.05 13.45 12.65 13.45 0.0M
2023-03-31 12.84 13.06 12.32 13.06 0.0M
2023-03-30 13.12 13.12 12.74 12.84 0.0M
2023-03-29 13.18 13.20 13.00 13.12 0.0M
2023-03-28 13.28 13.48 12.92 13.18 0.0M
2023-03-27 13.64 13.64 13.04 13.28 0.0M
2023-03-24 13.48 13.80 13.26 13.64 0.0M
2023-03-23 12.84 13.20 12.84 13.20 0.0M
2023-03-22 13.48 13.50 13.02 13.26 0.0M
2023-03-21 13.06 13.46 12.64 13.42 0.0M
2023-03-20 13.10 13.10 12.60 13.04 0.0M
2023-03-17 13.28 13.58 13.10 13.10 0.0M
2023-03-16 13.32 13.98 13.26 13.26 0.0M
2023-03-15 13.82 13.82 13.10 13.38 0.0M
2023-03-14 14.40 14.40 13.80 13.84 0.0M
2023-03-13 14.62 14.62 13.90 14.00 0.0M
2023-03-10 14.74 14.74 13.80 14.62 0.1M
2023-03-09 13.76 14.76 13.76 14.74 0.0M
2023-03-08 13.84 14.74 13.84 14.58 0.0M
2023-03-07 14.00 14.90 13.92 14.02 0.1M
2023-03-06 14.98 14.98 14.00 14.30 0.0M
2023-03-03 14.40 15.00 14.22 14.48 0.0M
2023-03-02 14.32 15.10 13.94 14.22 0.0M
2023-03-01 14.10 14.48 13.84 14.32 0.0M
2023-02-28 14.70 14.70 14.04 14.10 0.0M
2023-02-27 14.86 14.86 14.30 14.70 0.0M
2023-02-24 15.00 15.16 14.32 14.56 0.1M
2023-02-23 14.68 14.70 14.02 14.16 0.0M
2023-02-22 13.24 14.80 13.24 14.02 0.0M
2023-02-21 13.28 14.16 13.28 13.84 0.0M
2023-02-20 13.04 13.98 12.86 13.28 0.0M
2023-02-17 13.14 13.50 12.28 13.04 0.0M
2023-02-16 12.80 13.20 12.48 13.20 0.0M
2023-02-15 13.18 13.20 12.52 12.80 0.0M
2023-02-14 13.20 13.20 12.64 12.96 0.0M
2023-02-13 13.04 13.40 12.14 13.20 0.0M
2023-02-10 13.00 13.28 12.12 13.06 0.0M
2023-02-09 12.94 13.34 11.82 13.00 0.0M
2023-02-08 13.38 13.38 12.94 12.94 0.0M
2023-02-07 13.00 13.38 12.94 13.34 0.0M
2023-02-06 13.40 13.40 12.94 13.00 0.0M
2023-02-03 13.16 13.98 12.80 13.40 0.0M
2023-02-02 13.68 13.70 12.06 13.16 0.1M
2023-02-01 14.28 14.90 13.10 13.70 0.0M
2023-01-31 14.46 14.46 13.90 14.28 0.0M
2023-01-30 14.78 14.80 14.46 14.46 0.0M
2023-01-27 14.70 14.92 14.50 14.62 0.0M
2023-01-26 14.72 14.74 14.60 14.62 0.0M
2023-01-25 14.72 14.94 14.52 14.74 0.1M
2023-01-24 14.76 14.80 14.48 14.70 0.0M
2023-01-23 14.78 14.78 14.42 14.76 0.0M
2023-01-20 14.96 14.96 14.62 14.78 0.0M
2023-01-19 14.64 14.94 14.64 14.88 0.0M
2023-01-18 15.06 15.08 14.62 14.64 0.0M
2023-01-17 14.98 15.06 14.68 15.06 0.1M
2023-01-16 14.50 15.08 14.50 14.98 0.1M
2023-01-13 14.54 15.28 14.22 14.48 0.0M
2023-01-12 14.90 14.96 14.56 14.56 0.0M
2023-01-11 15.06 15.06 14.60 15.00 0.0M
2023-01-10 14.86 15.18 14.86 15.06 0.0M
2023-01-09 15.04 15.16 14.50 14.86 0.1M
2023-01-05 15.26 15.26 14.88 15.14 0.0M
2023-01-04 15.00 15.26 15.00 15.26 0.1M
2023-01-03 14.30 15.02 14.10 15.00 0.1M
2023-01-02 14.50 14.74 14.10 14.30 0.0M