Mendus AB (IMMUN)

IMMUN
🏛️ スウェーデン →
6.70
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 46.42 47.53 44.03 44.40 0.0M
2022-12-29 44.21 47.34 44.21 45.87 0.0M
2022-12-28 46.51 46.51 44.67 45.59 0.0M
2022-12-27 47.25 47.80 46.05 46.51 0.0M
2022-12-23 47.90 49.74 45.87 47.25 0.0M
2022-12-22 46.98 49.28 45.87 48.63 0.0M
2022-12-21 47.99 51.30 45.78 46.98 0.0M
2022-12-20 48.82 51.21 46.61 47.90 0.0M
2022-12-19 55.26 57.11 47.80 48.82 0.0M
2022-12-16 61.62 61.62 51.30 53.88 0.0M
2022-12-15 58.76 66.69 58.76 58.95 0.0M
2022-12-14 65.21 65.21 57.20 58.76 0.0M
2022-12-13 58.95 68.16 58.12 62.54 0.1M
2022-12-12 52.87 57.11 50.38 55.17 0.0M
2022-12-09 43.66 55.26 43.66 52.87 0.0M
2022-12-08 42.00 44.95 42.00 43.66 0.0M
2022-12-07 42.55 42.55 41.26 42.00 0.0M
2022-12-06 41.82 44.40 41.82 42.55 0.0M
2022-12-05 42.00 43.84 40.71 43.84 0.0M
2022-12-02 40.71 42.65 40.71 42.00 0.0M
2022-12-01 43.29 43.29 40.99 41.45 0.0M
2022-11-30 40.90 43.75 40.90 42.74 0.0M
2022-11-29 42.46 43.94 40.62 40.90 0.0M
2022-11-28 40.53 44.49 39.61 42.46 0.0M
2022-11-25 38.13 40.53 38.13 40.53 0.0M
2022-11-24 38.69 38.69 37.58 38.13 0.0M
2022-11-23 39.24 40.80 38.22 38.69 0.0M
2022-11-22 39.61 40.44 38.78 39.15 0.0M
2022-11-21 41.26 42.37 39.70 40.53 0.0M
2022-11-18 39.98 41.36 39.15 41.08 0.0M
2022-11-17 43.29 43.29 39.15 39.15 0.0M
2022-11-16 42.28 43.29 41.73 43.20 0.0M
2022-11-15 41.54 42.28 40.16 42.28 0.0M
2022-11-14 42.28 44.67 38.78 42.28 0.0M
2022-11-11 42.37 43.29 39.42 42.28 0.0M
2022-11-10 39.05 42.37 37.03 42.19 0.0M
2022-11-09 40.25 40.44 38.69 39.61 0.0M
2022-11-08 40.44 41.26 39.05 39.05 0.0M
2022-11-07 37.58 39.79 36.84 39.05 0.0M
2022-11-04 37.03 37.58 35.00 37.58 0.0M
2022-11-03 35.30 37.03 33.38 37.03 0.0M
2022-11-02 34.63 36.84 34.63 35.37 0.0M
2022-11-01 35.22 36.73 34.49 34.63 0.0M
2022-10-31 35.37 35.59 34.89 35.22 0.0M
2022-10-28 35.92 37.03 34.96 36.18 0.0M
2022-10-27 36.44 37.30 35.41 37.30 0.0M
2022-10-26 40.53 40.53 33.16 36.44 0.0M
2022-10-25 40.34 40.44 38.78 39.51 0.0M
2022-10-24 40.53 40.53 36.66 38.78 0.0M
2022-10-21 41.17 41.17 38.78 40.25 0.0M
2022-10-20 40.53 40.71 39.15 39.61 0.0M
2022-10-19 39.33 41.17 38.87 39.15 0.0M
2022-10-18 37.03 42.92 37.03 37.76 0.0M
2022-10-17 35.92 39.05 35.92 36.11 0.0M
2022-10-14 35.55 35.85 35.07 35.15 0.0M
2022-10-13 35.19 35.85 34.12 35.55 0.0M
2022-10-12 35.41 35.92 34.12 35.19 0.0M
2022-10-11 34.63 35.41 34.19 35.41 0.0M
2022-10-10 34.82 35.22 33.79 33.90 0.0M
2022-10-07 35.74 35.74 34.56 35.22 0.0M
2022-10-06 34.45 35.89 34.45 34.56 0.0M
2022-10-05 35.89 35.89 34.08 34.45 0.0M
2022-10-04 34.74 34.96 33.01 34.82 0.0M
2022-10-03 34.82 34.82 32.24 33.97 0.0M
2022-09-30 33.34 35.81 33.34 34.23 0.0M
2022-09-29 35.04 36.22 33.34 33.34 0.0M
2022-09-28 34.45 36.11 33.42 35.00 0.0M
2022-09-27 34.04 36.25 34.04 34.45 0.0M
2022-09-26 33.34 38.69 33.31 34.04 0.0M
2022-09-23 36.25 36.25 32.35 33.31 0.0M
2022-09-22 34.08 34.08 32.24 32.42 0.0M
2022-09-21 35.00 35.00 34.08 34.19 0.0M
2022-09-20 35.30 37.67 35.30 35.41 0.0M
2022-09-19 35.37 35.92 35.26 35.30 0.0M
2022-09-16 35.92 35.92 35.00 35.26 0.0M
2022-09-15 36.73 38.59 34.93 35.92 0.0M
2022-09-14 35.00 36.70 34.15 36.25 0.0M
2022-09-13 37.21 37.21 35.33 35.89 0.0M
2022-09-12 37.12 38.69 36.84 37.30 0.0M
2022-09-09 36.84 37.12 34.63 36.73 0.0M
2022-09-08 37.12 38.13 36.84 36.94 0.0M
2022-09-07 38.96 38.96 37.12 37.12 0.0M
2022-09-06 41.26 41.26 38.96 38.96 0.0M
2022-09-05 39.15 39.88 38.96 39.51 0.0M
2022-09-02 40.90 40.90 38.96 39.24 0.0M
2022-09-01 40.80 41.36 39.51 40.07 0.0M
2022-08-31 41.54 42.28 40.34 40.53 0.0M
2022-08-30 42.37 42.37 40.71 41.54 0.0M
2022-08-29 42.92 42.92 40.34 40.99 0.0M
2022-08-26 46.05 47.44 41.54 42.92 0.0M
2022-08-25 40.44 45.78 40.25 43.38 0.0M
2022-08-24 41.45 41.45 40.34 40.44 0.0M
2022-08-23 41.45 42.65 41.45 41.45 0.0M
2022-08-22 44.86 44.86 41.82 42.83 0.0M
2022-08-19 44.21 45.32 42.37 44.86 0.0M
2022-08-18 46.05 46.05 43.29 45.87 0.0M
2022-08-17 46.42 47.07 43.48 46.05 0.0M
2022-08-16 45.87 46.42 45.04 46.24 0.0M
2022-08-15 46.98 47.80 46.05 46.05 0.0M
2022-08-12 46.05 46.98 45.41 46.98 0.0M
2022-08-11 45.32 46.05 45.32 46.05 0.0M
2022-08-10 45.78 45.87 45.04 45.32 0.0M
2022-08-09 45.13 45.96 44.40 45.04 0.0M
2022-08-08 42.37 44.76 41.26 44.76 0.0M
2022-08-05 42.74 42.74 40.16 41.91 0.0M
2022-08-04 40.34 43.29 39.61 42.74 0.0M
2022-08-03 39.88 40.53 39.79 40.44 0.0M
2022-08-02 40.99 41.36 39.70 40.62 0.0M
2022-08-01 40.53 41.54 40.25 40.99 0.0M
2022-07-29 40.90 41.26 39.88 41.26 0.0M
2022-07-28 40.90 40.90 39.98 40.90 0.0M
2022-07-27 40.99 41.08 39.51 40.90 0.0M
2022-07-26 40.99 41.45 39.98 40.99 0.0M
2022-07-25 40.07 41.45 39.61 40.99 0.0M
2022-07-22 40.53 40.53 39.24 40.07 0.0M
2022-07-21 40.34 40.34 39.42 40.07 0.0M
2022-07-20 40.71 41.08 39.33 39.79 0.0M
2022-07-19 40.34 40.71 38.50 40.71 0.0M
2022-07-18 40.07 41.63 39.05 39.61 0.0M
2022-07-15 40.34 41.08 38.78 40.07 0.0M
2022-07-14 40.53 42.09 39.98 40.34 0.0M
2022-07-13 39.98 40.53 39.42 40.53 0.0M
2022-07-12 39.98 40.53 39.24 39.98 0.0M
2022-07-11 40.07 41.08 39.88 39.98 0.0M
2022-07-08 40.25 40.25 39.05 40.07 0.0M
2022-07-07 38.59 40.80 38.59 40.25 0.0M
2022-07-06 40.25 40.25 38.13 38.59 0.0M
2022-07-05 42.46 42.46 38.69 39.51 0.0M
2022-07-04 42.09 43.57 39.61 42.46 0.0M
2022-07-01 41.08 44.40 40.71 42.09 0.0M
2022-06-30 38.50 42.09 37.76 39.61 0.0M
2022-06-29 40.07 40.07 37.86 38.87 0.0M
2022-06-28 40.34 41.54 39.05 40.07 0.0M
2022-06-27 41.63 42.28 40.07 40.34 0.0M
2022-06-23 41.08 42.37 39.88 41.63 0.0M
2022-06-22 40.53 41.08 39.70 41.08 0.0M
2022-06-21 42.55 44.21 40.71 41.63 0.0M
2022-06-20 41.08 42.55 40.53 42.55 0.0M
2022-06-17 43.48 43.48 40.62 41.08 0.0M
2022-06-16 45.41 46.51 43.29 43.57 0.0M
2022-06-15 44.95 46.70 43.29 45.87 0.0M
2022-06-14 48.82 49.65 43.57 44.95 0.0M
2022-06-13 44.21 53.05 44.03 48.45 0.1M
2022-06-10 46.98 50.29 42.83 43.48 0.1M
2022-06-09 47.80 56.92 45.41 47.34 0.4M
2022-06-08 38.59 38.59 37.30 38.50 0.0M
2022-06-07 38.50 39.33 38.04 38.59 0.0M
2022-06-03 37.86 39.24 37.76 38.50 0.0M
2022-06-02 40.16 40.16 37.76 37.86 0.0M
2022-06-01 42.92 42.92 39.33 40.16 0.0M
2022-05-31 45.23 46.05 41.63 43.01 0.0M
2022-05-30 46.79 47.44 44.21 45.23 0.0M
2022-05-27 49.74 50.94 45.32 47.62 0.0M
2022-05-25 50.48 54.71 45.13 49.00 0.0M
2022-05-24 45.13 58.30 43.66 50.38 0.1M
2022-05-23 43.29 46.05 42.37 44.03 0.0M
2022-05-20 41.45 43.29 40.62 43.29 0.0M
2022-05-19 38.22 41.45 35.74 41.26 0.0M
2022-05-18 38.69 39.61 35.74 38.22 0.0M
2022-05-17 40.34 40.34 35.19 38.69 0.0M
2022-05-16 35.55 44.03 35.22 40.34 0.1M
2022-05-13 36.47 36.47 35.11 35.19 0.0M
2022-05-12 1.77 1.85 1.76 1.77 0.1M
2022-05-11 1.88 1.91 1.73 1.77 0.1M
2022-05-10 1.89 2.01 1.71 1.84 0.4M
2022-05-09 1.71 2.03 1.71 1.89 0.4M
2022-05-06 1.83 1.83 1.66 1.71 0.2M
2022-05-05 1.79 1.84 1.68 1.75 0.1M
2022-05-04 2.02 2.02 1.70 1.79 0.4M
2022-05-03 1.66 2.17 1.61 1.93 0.5M
2022-05-02 1.71 1.84 1.62 1.71 0.1M
2022-04-29 1.81 1.85 1.71 1.71 0.3M
2022-04-28 1.88 1.93 1.77 1.81 0.3M
2022-04-27 1.86 1.86 1.72 1.84 0.2M
2022-04-26 1.84 1.86 1.82 1.83 0.2M
2022-04-25 1.88 1.90 1.81 1.83 0.1M
2022-04-22 1.93 1.94 1.88 1.88 0.1M
2022-04-21 1.93 1.98 1.92 1.94 0.0M
2022-04-20 2.07 2.07 1.93 1.93 0.1M
2022-04-19 1.93 2.23 1.87 1.99 0.6M
2022-04-14 1.84 1.93 1.84 1.90 0.1M
2022-04-13 1.88 1.88 1.79 1.83 0.2M
2022-04-12 1.85 1.88 1.85 1.88 0.0M
2022-04-11 1.93 1.93 1.85 1.85 0.2M
2022-04-08 1.97 1.97 1.89 1.94 0.2M
2022-04-07 1.93 1.98 1.91 1.94 0.1M
2022-04-06 1.95 2.02 1.91 1.95 0.1M
2022-04-05 2.00 2.00 1.93 1.94 0.2M
2022-04-04 1.99 2.11 1.92 2.00 0.2M
2022-04-01 1.98 2.05 1.98 1.99 0.1M
2022-03-31 2.06 2.06 1.98 1.98 0.1M
2022-03-30 2.05 2.14 1.96 2.06 0.2M
2022-03-29 2.12 2.13 1.96 2.05 0.3M
2022-03-28 2.11 2.17 2.02 2.09 0.2M
2022-03-25 2.09 2.18 2.05 2.11 0.1M
2022-03-24 2.11 2.29 2.06 2.09 0.1M
2022-03-23 2.25 2.47 2.15 2.29 0.5M
2022-03-22 2.17 2.25 2.17 2.25 0.1M
2022-03-21 2.24 2.29 2.16 2.16 0.1M
2022-03-18 2.17 2.32 2.17 2.24 0.1M
2022-03-17 2.13 2.45 2.12 2.17 0.1M
2022-03-16 2.05 2.15 2.00 2.13 0.3M
2022-03-15 2.06 2.08 2.00 2.05 0.1M
2022-03-14 2.09 2.14 2.00 2.10 0.4M
2022-03-11 2.10 2.18 2.01 2.09 0.2M
2022-03-10 2.18 2.21 2.07 2.10 0.2M
2022-03-09 2.07 2.42 2.04 2.13 0.2M
2022-03-08 2.15 2.34 2.07 2.07 0.1M
2022-03-07 2.19 2.20 1.95 2.11 0.3M
2022-03-04 2.31 2.31 2.12 2.19 0.1M
2022-03-03 2.44 2.44 2.27 2.31 0.1M
2022-03-02 2.44 2.44 2.32 2.35 0.1M
2022-03-01 2.47 2.47 2.39 2.44 0.1M
2022-02-28 2.46 2.51 2.28 2.47 0.3M
2022-02-25 2.45 2.65 2.40 2.47 0.3M
2022-02-24 2.40 2.68 2.13 2.39 0.5M
2022-02-23 2.38 2.69 2.30 2.43 0.5M
2022-02-22 2.31 2.43 2.07 2.38 0.5M
2022-02-21 2.64 2.65 2.25 2.43 1.0M
2022-02-18 3.02 3.02 2.50 2.64 0.9M
2022-02-17 3.11 3.11 2.94 3.05 0.3M
2022-02-16 3.20 3.20 3.02 3.11 0.1M
2022-02-15 3.00 3.22 3.00 3.11 0.1M
2022-02-14 3.03 3.13 2.89 2.95 0.3M
2022-02-11 3.13 3.14 3.09 3.14 0.1M
2022-02-10 3.20 3.22 3.08 3.16 0.2M
2022-02-09 3.12 3.20 3.09 3.20 0.1M
2022-02-08 3.18 3.24 3.04 3.12 0.2M
2022-02-07 3.17 3.26 3.12 3.18 0.1M
2022-02-04 3.11 3.25 3.11 3.17 0.1M
2022-02-03 3.22 3.29 3.04 3.18 0.2M
2022-02-02 3.30 3.49 3.21 3.22 0.4M
2022-02-01 3.01 3.30 3.01 3.26 0.2M
2022-01-31 3.18 3.30 3.12 3.14 0.2M
2022-01-28 3.19 3.20 3.09 3.18 0.1M
2022-01-27 3.08 3.28 3.05 3.20 0.2M
2022-01-26 3.17 3.38 3.08 3.08 0.2M
2022-01-25 3.00 3.38 3.00 3.18 1.0M
2022-01-24 3.26 3.26 2.71 2.71 0.6M
2022-01-21 3.38 3.38 3.23 3.26 0.2M
2022-01-20 3.38 3.38 3.29 3.35 0.1M
2022-01-19 3.31 3.38 3.24 3.38 0.2M
2022-01-18 3.42 3.48 3.29 3.30 0.3M
2022-01-17 3.54 3.60 3.46 3.48 0.1M
2022-01-14 3.64 4.00 3.54 3.54 0.1M
2022-01-13 3.51 3.73 3.46 3.64 0.3M
2022-01-12 3.50 3.64 3.45 3.48 0.2M
2022-01-11 3.52 3.73 3.49 3.50 0.3M
2022-01-10 3.67 3.70 3.50 3.50 0.3M
2022-01-07 3.87 3.91 3.70 3.70 0.5M
2022-01-05 4.03 4.03 3.86 3.87 0.3M
2022-01-04 4.09 4.16 3.89 3.95 0.7M
2022-01-03 4.29 4.29 3.96 4.09 0.8M