MIPS AB (MIPS)

MIPS
🏛️ スウェーデン →
351.00
最終更新: 2025-10-06
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
2023-12-29 359.00 369.90 359.00 364.50 0.1M
2023-12-28 352.00 359.80 351.70 359.30 0.0M
2023-12-27 353.60 368.40 350.00 356.50 0.1M
2023-12-22 348.90 355.00 342.50 353.60 0.0M
2023-12-21 353.00 357.80 341.90 352.10 0.1M
2023-12-20 357.30 365.00 354.00 357.80 0.1M
2023-12-19 336.80 360.00 336.80 357.30 0.1M
2023-12-18 325.10 339.50 320.70 337.20 0.1M
2023-12-15 323.10 339.30 321.00 333.70 0.2M
2023-12-14 303.30 329.20 303.30 321.50 0.1M
2023-12-13 292.00 303.70 292.00 293.70 0.1M
2023-12-12 304.90 306.90 293.00 300.10 0.1M
2023-12-11 296.70 306.40 295.80 305.50 0.0M
2023-12-08 302.00 309.90 295.00 304.70 0.1M
2023-12-07 312.00 312.40 294.40 302.00 0.2M
2023-12-06 310.70 323.70 308.80 317.80 0.1M
2023-12-05 304.40 315.00 300.40 310.70 0.1M
2023-12-04 310.30 316.40 302.20 304.50 0.0M
2023-12-01 303.60 311.00 300.00 310.30 0.0M
2023-11-30 316.90 321.90 302.00 303.60 0.1M
2023-11-29 317.30 323.90 311.70 318.30 0.1M
2023-11-28 329.00 329.60 311.10 319.80 0.1M
2023-11-27 341.70 342.30 328.80 333.00 0.1M
2023-11-24 337.10 342.40 331.50 341.70 0.1M
2023-11-23 335.50 344.20 333.90 338.40 0.1M
2023-11-22 320.90 338.00 319.00 335.50 0.0M
2023-11-21 323.20 327.20 318.30 321.00 0.1M
2023-11-20 315.90 328.20 315.10 323.30 0.0M
2023-11-17 303.50 317.10 301.20 315.90 0.1M
2023-11-16 317.20 317.40 303.00 303.40 0.0M
2023-11-15 315.90 323.20 311.00 317.20 0.0M
2023-11-14 287.20 316.30 287.20 315.60 0.1M
2023-11-13 298.40 300.50 284.00 287.20 0.0M
2023-11-10 302.10 302.10 292.00 298.00 0.0M
2023-11-09 298.90 304.50 289.30 302.10 0.0M
2023-11-08 293.30 304.00 287.70 302.30 0.0M
2023-11-07 293.30 300.40 288.00 293.30 0.1M
2023-11-06 282.40 296.40 282.40 294.30 0.1M
2023-11-03 293.60 295.50 281.20 281.40 0.0M
2023-11-02 276.10 296.30 276.10 289.00 0.1M
2023-11-01 272.60 274.00 259.90 272.60 0.1M
2023-10-31 266.50 277.20 259.50 274.50 0.1M
2023-10-30 260.50 269.40 260.20 266.50 0.0M
2023-10-27 270.70 271.10 248.20 259.60 0.1M
2023-10-26 240.00 272.60 240.00 267.30 0.3M
2023-10-25 318.00 318.00 289.50 292.00 0.1M
2023-10-24 316.70 323.20 311.80 317.80 0.1M
2023-10-23 323.90 323.90 306.50 316.70 0.1M
2023-10-20 334.90 334.90 322.00 323.90 0.1M
2023-10-19 330.70 352.10 330.70 339.50 0.0M
2023-10-18 335.30 339.50 327.00 332.30 0.0M
2023-10-17 338.60 341.40 332.90 339.00 0.0M
2023-10-16 341.50 347.10 335.50 340.00 0.0M
2023-10-13 346.80 348.80 342.00 344.00 0.0M
2023-10-12 356.00 365.80 344.60 349.30 0.1M
2023-10-11 370.00 376.40 355.30 356.60 0.1M
2023-10-10 351.30 372.30 351.30 371.10 0.1M
2023-10-09 337.20 352.00 337.20 351.30 0.1M
2023-10-06 354.00 362.10 341.10 344.00 0.1M
2023-10-05 351.30 356.00 348.60 352.90 0.0M
2023-10-04 350.00 352.30 339.90 348.60 0.1M
2023-10-03 359.90 364.00 344.00 344.70 0.1M
2023-10-02 376.20 380.10 362.00 364.20 0.1M
2023-09-29 351.40 374.90 351.40 370.80 0.1M
2023-09-28 333.30 350.50 329.70 350.20 0.1M
2023-09-27 326.20 337.00 325.90 332.90 0.1M
2023-09-26 321.40 332.40 321.40 326.30 0.1M
2023-09-25 327.10 335.20 324.80 329.00 0.1M
2023-09-22 334.50 343.00 325.90 327.10 0.1M
2023-09-21 336.20 341.50 330.00 334.60 0.1M
2023-09-20 326.10 344.00 320.60 340.70 0.2M
2023-09-19 345.30 346.50 326.00 326.00 0.1M
2023-09-18 353.10 361.00 346.90 348.60 0.0M
2023-09-15 375.00 379.30 356.60 359.00 0.2M
2023-09-14 358.80 367.60 357.20 366.40 0.1M
2023-09-13 362.90 362.90 355.30 359.00 0.1M
2023-09-12 373.40 376.00 361.90 363.10 0.0M
2023-09-11 380.10 381.30 365.10 374.70 0.1M
2023-09-08 377.80 383.60 374.00 380.10 0.1M
2023-09-07 392.10 397.50 377.60 378.30 0.1M
2023-09-06 397.30 407.50 395.10 398.70 0.0M
2023-09-05 402.60 406.70 396.00 400.20 0.1M
2023-09-04 402.40 411.60 398.60 403.50 0.0M
2023-09-01 405.10 409.00 395.50 403.60 0.0M
2023-08-31 393.20 408.10 393.00 405.30 0.1M
2023-08-30 413.00 416.00 390.40 393.20 0.1M
2023-08-29 407.80 417.00 399.80 413.00 0.1M
2023-08-28 409.00 423.00 408.00 419.60 0.0M
2023-08-25 407.50 417.50 402.00 409.20 0.0M
2023-08-24 414.70 428.00 403.80 408.80 0.1M
2023-08-23 415.40 423.90 414.40 417.90 0.0M
2023-08-22 430.50 435.50 411.90 415.50 0.0M
2023-08-21 425.60 440.20 425.60 430.40 0.0M
2023-08-18 441.00 441.70 419.10 428.50 0.1M
2023-08-17 463.40 463.40 440.60 443.40 0.1M
2023-08-16 465.00 470.20 463.20 465.90 0.0M
2023-08-15 477.00 477.00 460.00 465.00 0.1M
2023-08-14 466.90 482.20 463.00 479.30 0.1M
2023-08-11 466.30 479.00 464.40 470.00 0.1M
2023-08-10 469.40 469.40 447.60 467.40 0.1M
2023-08-09 461.00 471.90 460.00 468.60 0.1M
2023-08-08 471.20 480.70 464.20 465.00 0.1M
2023-08-07 464.50 473.80 464.50 471.20 0.0M
2023-08-04 457.80 471.00 456.50 471.00 0.1M
2023-08-03 464.80 468.60 451.00 453.80 0.1M
2023-08-02 472.10 477.70 467.30 471.40 0.0M
2023-08-01 476.50 486.60 475.60 480.40 0.1M
2023-07-31 477.00 485.50 468.00 476.60 0.1M
2023-07-28 481.00 485.20 472.40 478.30 0.0M
2023-07-27 483.50 493.00 474.00 481.00 0.1M
2023-07-26 470.00 475.00 464.80 469.20 0.0M
2023-07-25 455.00 476.00 452.70 474.40 0.0M
2023-07-24 458.80 481.80 458.80 461.00 0.1M
2023-07-21 463.00 468.80 445.00 465.30 0.1M
2023-07-20 455.00 524.60 433.30 483.40 0.2M
2023-07-19 539.80 542.40 515.00 533.20 0.1M
2023-07-18 540.60 544.40 532.00 537.00 0.0M
2023-07-17 551.20 556.20 535.20 542.00 0.1M
2023-07-14 528.00 565.00 525.20 557.20 0.1M
2023-07-13 519.60 529.40 511.40 529.40 0.1M
2023-07-12 510.00 516.40 479.00 516.00 0.1M
2023-07-11 504.00 508.00 497.80 501.40 0.0M
2023-07-10 511.40 511.40 489.00 496.00 0.0M
2023-07-07 502.80 513.20 491.70 513.20 0.0M
2023-07-06 508.60 508.60 494.50 497.60 0.0M
2023-07-05 521.20 521.20 505.40 507.60 0.0M
2023-07-04 527.60 534.00 516.40 522.00 0.0M
2023-07-03 536.40 543.00 522.80 526.20 0.0M
2023-06-30 519.80 536.80 513.80 534.20 0.1M
2023-06-29 500.00 521.80 496.30 519.80 0.0M
2023-06-28 488.10 494.90 466.60 494.10 0.1M
2023-06-27 485.20 493.30 478.60 488.70 0.0M
2023-06-26 494.00 501.00 459.00 491.90 0.1M
2023-06-22 499.40 501.20 490.30 495.80 0.1M
2023-06-21 505.80 508.40 498.90 505.00 0.0M
2023-06-20 514.20 522.00 508.00 510.80 0.1M
2023-06-19 540.40 544.80 520.60 522.00 0.0M
2023-06-16 560.20 577.20 544.40 547.60 0.1M
2023-06-15 592.40 596.80 556.20 560.20 0.1M
2023-06-14 582.00 599.00 578.00 592.40 0.1M
2023-06-13 568.00 596.00 568.00 582.80 0.0M
2023-06-12 555.60 572.40 551.00 567.80 0.0M
2023-06-09 561.40 564.80 541.40 553.60 0.0M
2023-06-08 550.00 570.00 550.00 560.80 0.0M
2023-06-07 540.00 558.60 535.20 555.20 0.0M
2023-06-05 552.00 552.00 533.00 540.00 0.0M
2023-06-02 555.40 564.00 544.40 553.80 0.1M
2023-06-01 541.80 559.40 536.40 555.00 0.1M
2023-05-31 507.00 542.60 490.10 542.60 0.2M
2023-05-30 477.70 512.20 477.70 509.80 0.1M
2023-05-29 493.70 495.40 473.00 475.00 0.0M
2023-05-26 493.40 502.20 486.40 493.70 0.1M
2023-05-25 501.60 506.60 483.80 485.70 0.0M
2023-05-24 540.00 540.00 498.70 499.60 0.1M
2023-05-23 532.20 555.20 532.20 544.80 0.1M
2023-05-22 516.80 539.00 515.00 536.60 0.0M
2023-05-19 525.20 534.00 511.00 522.40 0.0M
2023-05-17 509.40 528.40 509.40 520.40 0.0M
2023-05-16 538.40 540.60 502.80 517.20 0.1M
2023-05-15 531.00 541.20 529.60 538.40 0.0M
2023-05-12 529.60 534.80 514.20 531.00 0.0M
2023-05-11 511.80 526.00 507.40 524.80 0.1M
2023-05-10 513.00 523.60 498.30 511.80 0.1M
2023-05-09 520.00 527.40 512.20 514.00 0.0M
2023-05-08 540.60 540.60 517.20 520.00 0.0M
2023-05-05 518.40 543.20 516.40 540.20 0.1M
2023-05-04 535.00 539.00 513.60 518.00 0.1M
2023-05-03 550.00 559.80 534.80 535.80 0.1M
2023-05-02 549.00 555.80 528.40 544.40 0.1M
2023-04-28 564.00 581.60 540.60 552.60 0.1M
2023-04-27 524.60 588.40 512.20 569.60 0.2M
2023-04-26 452.20 526.20 445.10 522.40 0.4M
2023-04-25 541.80 546.00 525.60 530.00 0.1M
2023-04-24 541.00 545.80 520.60 543.80 0.0M
2023-04-21 561.80 561.80 527.20 540.00 0.1M
2023-04-20 545.00 563.60 541.00 561.80 0.1M
2023-04-19 540.00 563.60 534.00 543.20 0.1M
2023-04-18 567.00 571.00 539.00 541.20 0.1M
2023-04-17 590.00 592.60 556.60 567.40 0.1M
2023-04-14 572.00 591.40 562.00 589.00 0.1M
2023-04-13 552.00 567.40 552.00 566.00 0.1M
2023-04-12 529.00 572.00 527.00 551.60 0.1M
2023-04-11 494.60 535.00 494.60 529.00 0.1M
2023-04-06 525.40 525.40 491.60 494.60 0.0M
2023-04-05 538.20 538.20 520.00 525.00 0.1M
2023-04-04 516.60 546.60 516.60 531.00 0.1M
2023-04-03 523.60 525.80 508.00 520.00 0.1M
2023-03-31 497.90 524.80 495.10 523.60 0.1M
2023-03-30 474.30 500.00 474.30 497.90 0.1M
2023-03-29 468.70 474.50 462.60 473.80 0.1M
2023-03-28 476.30 483.60 464.00 466.60 0.0M
2023-03-27 473.20 485.00 456.00 476.30 0.0M
2023-03-24 473.10 481.60 469.40 473.20 0.1M
2023-03-23 451.70 479.00 445.10 473.10 0.1M
2023-03-22 465.60 466.00 445.00 452.70 0.0M
2023-03-21 484.80 496.20 463.10 467.00 0.0M
2023-03-20 462.00 494.50 456.30 487.80 0.1M
2023-03-17 480.60 482.30 468.30 468.30 0.0M
2023-03-16 477.30 488.20 458.30 474.60 0.1M
2023-03-15 503.60 503.60 471.60 473.60 0.1M
2023-03-14 479.20 505.40 471.50 504.00 0.1M
2023-03-13 483.00 486.60 464.20 482.50 0.0M
2023-03-10 487.10 493.20 475.10 483.60 0.1M
2023-03-09 485.70 494.20 474.80 491.00 0.0M
2023-03-08 481.70 486.20 473.70 485.50 0.0M
2023-03-07 490.00 497.80 483.10 483.10 0.0M
2023-03-06 496.90 505.60 489.70 494.50 0.0M
2023-03-03 473.30 497.20 471.70 497.20 0.1M
2023-03-02 458.10 471.50 457.30 469.40 0.0M
2023-03-01 472.90 480.50 462.20 465.80 0.0M
2023-02-28 459.90 480.20 456.40 472.90 0.1M
2023-02-27 440.60 465.50 440.00 461.40 0.1M
2023-02-24 467.00 467.30 437.70 440.60 0.0M
2023-02-23 465.30 474.00 460.20 462.90 0.0M
2023-02-22 481.00 483.40 463.00 465.30 0.1M
2023-02-21 479.30 491.20 478.70 483.00 0.0M
2023-02-20 488.40 493.40 479.70 482.10 0.0M
2023-02-17 486.90 493.40 481.80 482.90 0.1M
2023-02-16 492.30 507.20 489.40 495.60 0.1M
2023-02-15 493.70 510.80 483.20 488.90 0.2M
2023-02-14 490.00 505.40 485.60 493.70 0.1M
2023-02-13 527.80 529.20 478.90 484.50 0.1M
2023-02-10 496.50 527.80 488.00 527.80 0.3M
2023-02-09 414.00 541.00 414.00 498.00 0.7M
2023-02-08 443.60 462.30 442.20 457.10 0.1M
2023-02-07 433.30 444.00 429.40 443.60 0.1M
2023-02-06 440.00 440.00 423.80 433.30 0.1M
2023-02-03 436.80 447.70 428.40 447.40 0.1M
2023-02-02 414.00 441.10 413.90 441.10 0.1M
2023-02-01 397.90 413.70 396.20 407.40 0.1M
2023-01-31 398.10 401.10 390.10 397.90 0.0M
2023-01-30 393.20 399.90 385.90 398.10 0.1M
2023-01-27 388.00 399.00 385.90 396.20 0.1M
2023-01-26 389.90 396.70 384.00 390.90 0.1M
2023-01-25 416.20 420.00 387.80 390.00 0.2M
2023-01-24 439.00 439.00 421.10 429.40 0.1M
2023-01-23 417.20 443.20 416.80 443.20 0.1M
2023-01-20 408.60 419.00 404.10 417.20 0.0M
2023-01-19 428.50 432.90 407.00 407.00 0.1M
2023-01-18 421.90 441.00 417.90 436.80 0.1M
2023-01-17 421.10 421.90 411.30 420.90 0.1M
2023-01-16 410.70 423.80 409.90 419.60 0.1M
2023-01-13 420.10 421.10 405.00 409.40 0.1M
2023-01-12 427.00 429.00 410.30 421.10 0.2M
2023-01-11 417.00 422.40 410.00 419.50 0.1M
2023-01-10 436.30 436.30 414.70 417.00 0.1M
2023-01-09 435.00 443.00 425.10 439.40 0.1M
2023-01-05 432.00 436.00 427.00 430.70 0.1M
2023-01-04 435.00 436.80 426.90 432.30 0.1M
2023-01-03 417.00 439.80 416.80 433.90 0.1M
2023-01-02 428.00 441.50 416.00 419.10 0.1M