MOBA Network publ AB (MOBA)

MOBA
🏛️ スウェーデン →
5.30
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
2021-12-30 31.40 35.10 30.80 35.00 0.0M
2021-12-29 34.50 36.10 30.00 31.40 0.0M
2021-12-28 35.00 36.50 35.00 35.20 0.0M
2021-12-27 33.30 35.00 33.30 34.90 0.0M
2021-12-23 32.90 33.30 32.90 33.30 0.0M
2021-12-22 33.10 33.10 31.60 32.80 0.0M
2021-12-21 33.10 33.10 33.10 33.10 0.0M
2021-12-20 33.00 33.00 31.70 32.40 0.0M
2021-12-17 29.40 32.00 29.40 32.00 0.0M
2021-12-16 30.30 30.50 29.70 30.50 0.0M
2021-12-15 31.40 31.40 30.30 30.30 0.0M
2021-12-14 32.00 32.30 30.60 30.60 0.0M
2021-12-13 30.40 34.10 30.40 32.30 0.0M
2021-12-10 31.90 31.90 30.20 30.70 0.0M
2021-12-09 30.00 31.10 30.00 31.00 0.0M
2021-12-08 32.00 32.00 27.30 30.00 0.0M
2021-12-07 26.30 32.50 25.80 32.10 0.0M
2021-12-06 29.10 29.10 25.00 27.00 0.0M
2021-12-03 29.90 30.20 28.50 29.10 0.0M
2021-12-02 30.40 31.00 30.00 31.00 0.0M
2021-12-01 30.30 30.50 29.30 30.50 0.0M
2021-11-30 32.30 32.30 30.20 31.00 0.0M
2021-11-29 31.60 32.30 30.10 32.30 0.0M
2021-11-26 33.30 34.10 31.80 31.80 0.0M
2021-11-25 33.20 34.30 32.70 33.30 0.0M
2021-11-24 34.20 34.20 32.20 33.20 0.0M
2021-11-23 36.10 36.10 33.10 34.40 0.0M
2021-11-22 36.20 37.10 34.30 36.10 0.0M
2021-11-19 35.00 36.70 34.00 36.70 0.0M
2021-11-18 38.20 39.60 35.30 35.30 0.0M
2021-11-17 46.00 48.70 37.80 38.90 0.0M
2021-11-16 32.10 34.10 32.10 33.90 0.0M
2021-11-15 33.00 33.90 32.90 33.00 0.0M
2021-11-12 34.30 34.40 32.00 33.00 0.0M
2021-11-11 37.30 37.30 30.00 34.10 0.0M
2021-11-10 37.90 38.10 36.80 37.30 0.0M
2021-11-09 40.60 40.60 36.60 37.80 0.0M
2021-11-08 39.40 40.60 39.40 40.60 0.0M
2021-11-05 42.10 44.00 39.40 39.40 0.0M
2021-11-04 40.00 41.60 39.40 41.60 0.0M
2021-11-03 40.00 41.00 39.90 40.30 0.0M
2021-11-02 38.90 39.40 38.30 39.30 0.0M
2021-11-01 36.50 39.40 36.50 38.90 0.0M
2021-10-29 36.30 37.10 35.60 36.50 0.0M
2021-10-28 36.60 37.10 36.00 37.10 0.0M
2021-10-27 36.50 36.50 36.50 36.50 0.0M
2021-10-26 38.60 38.60 35.60 36.40 0.0M
2021-10-25 38.90 38.90 37.80 38.60 0.0M
2021-10-22 35.50 38.90 35.50 38.90 0.0M
2021-10-21 37.80 37.80 35.50 36.40 0.0M
2021-10-20 38.00 39.70 37.80 37.80 0.0M
2021-10-19 36.30 37.30 36.20 36.90 0.0M
2021-10-18 37.30 37.30 36.30 36.30 0.0M
2021-10-15 38.00 38.00 36.30 36.30 0.0M
2021-10-14 38.00 38.00 37.20 37.20 0.0M
2021-10-13 37.50 38.20 37.50 37.80 0.0M
2021-10-12 36.90 37.30 36.20 37.20 0.0M
2021-10-11 36.80 38.40 36.30 36.90 0.0M
2021-10-08 33.70 36.10 33.20 35.70 0.0M
2021-10-07 33.70 33.70 33.70 33.70 0.0M
2021-10-06 33.60 33.60 32.90 33.40 0.0M
2021-10-05 32.90 33.60 32.90 33.60 0.0M
2021-10-04 32.70 33.40 32.70 33.40 0.0M
2021-10-01 31.90 32.70 31.80 32.70 0.0M
2021-09-30 31.10 32.00 31.10 31.90 0.0M
2021-09-29 29.00 31.10 28.50 30.00 0.0M
2021-09-28 30.00 30.50 28.70 29.00 0.0M
2021-09-27 31.20 31.20 30.20 30.40 0.0M
2021-09-24 31.40 31.40 31.10 31.10 0.0M
2021-09-23 31.90 31.90 30.70 31.90 0.0M
2021-09-22 32.20 32.20 31.40 31.80 0.0M
2021-09-21 32.40 33.20 29.80 32.70 0.0M
2021-09-20 33.40 33.40 32.80 32.80 0.0M
2021-09-17 34.50 34.50 33.00 33.10 0.0M
2021-09-16 34.90 34.90 33.50 34.40 0.0M
2021-09-15 35.00 35.00 32.90 34.60 0.0M
2021-09-14 37.00 37.00 35.00 35.00 0.0M
2021-09-13 37.00 37.00 36.20 36.20 0.0M
2021-09-10 37.00 38.00 36.60 36.70 0.0M
2021-09-09 36.00 37.70 35.70 37.70 0.0M
2021-09-08 37.00 37.00 35.30 36.80 0.0M
2021-09-07 38.00 38.60 37.00 37.10 0.0M
2021-09-06 37.80 39.60 37.60 37.60 0.0M
2021-09-03 35.00 38.90 35.00 37.50 0.1M
2021-09-02 35.00 35.70 34.80 35.00 0.0M
2021-09-01 35.10 35.30 34.60 34.70 0.0M
2021-08-31 34.40 35.10 33.60 35.10 0.0M
2021-08-30 39.00 39.00 33.30 34.40 0.0M
2021-08-27 35.10 35.10 33.40 34.10 0.0M
2021-08-26 36.20 36.30 33.00 35.10 0.0M
2021-08-25 38.40 43.00 35.50 36.40 0.1M
2021-08-24 33.90 35.30 33.50 33.60 0.0M
2021-08-23 33.00 37.00 31.00 32.30 0.0M
2021-08-20 31.00 31.00 29.80 30.60 0.0M
2021-08-19 29.10 31.20 28.80 30.90 0.0M
2021-08-18 27.80 29.70 27.80 29.00 0.0M
2021-08-17 26.50 28.00 26.50 27.30 0.0M
2021-08-16 28.30 28.30 25.70 26.50 0.0M
2021-08-13 27.90 29.60 26.70 28.20 0.0M
2021-08-12 27.70 28.00 26.80 27.60 0.0M
2021-08-11 26.30 27.30 26.30 27.10 0.0M
2021-08-10 26.50 26.50 24.60 26.00 0.0M
2021-08-09 26.50 26.50 26.40 26.40 0.0M
2021-08-06 25.51 26.48 25.51 26.48 0.0M
2021-08-05 24.41 25.99 24.28 25.44 0.0M
2021-08-04 25.20 25.20 24.80 25.00 0.0M
2021-08-03 25.20 25.20 25.20 25.20 0.0M
2021-08-02 25.20 25.20 25.20 25.20 0.0M
2021-07-30 25.00 25.40 25.00 25.20 0.0M
2021-07-29 24.80 24.80 24.80 24.80 0.0M
2021-07-28 24.20 25.00 24.00 24.40 0.0M
2021-07-27 24.00 24.40 24.00 24.20 0.0M
2021-07-26 25.00 25.00 23.40 23.80 0.0M
2021-07-23 24.80 25.40 24.80 25.40 0.0M
2021-07-22 24.40 24.80 23.00 24.80 0.0M
2021-07-21 23.40 24.40 23.40 24.40 0.0M
2021-07-20 22.40 23.60 22.40 23.20 0.0M
2021-07-19 21.00 22.20 21.00 22.20 0.0M
2021-07-16 20.60 21.00 20.60 21.00 0.0M
2021-07-15 20.60 21.00 20.60 21.00 0.0M
2021-07-14 20.80 21.00 20.60 21.00 0.0M
2021-07-13 20.80 20.80 20.80 20.80 0.0M
2021-07-12 20.20 20.60 20.20 20.60 0.0M
2021-07-09 20.00 21.00 19.90 20.20 0.0M
2021-07-08 20.40 20.40 20.20 20.20 0.0M
2021-07-07 20.40 20.80 20.40 20.40 0.0M
2021-07-06 19.80 20.60 19.80 19.90 0.0M
2021-07-05 20.20 20.20 19.50 19.50 0.0M
2021-07-02 18.50 20.40 18.50 20.40 0.1M
2021-07-01 18.50 18.80 18.00 18.80 0.2M
2021-06-30 18.50 18.60 17.50 18.50 0.1M
2021-06-29 18.00 18.30 18.00 18.30 0.0M
2021-06-28 18.10 18.20 17.80 18.00 0.0M
2021-06-24 18.80 18.80 17.80 17.80 0.0M
2021-06-23 18.80 18.80 18.30 18.50 0.0M
2021-06-22 19.20 19.20 18.50 18.80 0.0M
2021-06-21 19.10 19.20 18.90 19.10 0.0M
2021-06-18 19.90 20.00 19.30 19.30 0.0M
2021-06-17 19.80 19.90 19.20 19.20 0.0M
2021-06-16 20.00 20.20 19.50 19.80 0.0M
2021-06-15 20.40 20.40 20.00 20.20 0.1M
2021-06-14 20.60 21.20 20.40 20.40 0.0M
2021-06-11 20.80 20.80 20.40 20.60 0.0M
2021-06-10 20.60 21.20 20.20 20.60 0.0M
2021-06-09 20.80 20.80 20.40 20.80 0.3M
2021-06-08 21.00 21.00 20.60 21.00 0.0M
2021-06-07 21.00 21.40 20.60 20.80 0.0M
2021-06-04 21.00 21.20 20.40 20.60 0.0M
2021-06-03 21.20 21.40 20.60 21.20 0.0M
2021-06-02 21.00 21.20 20.80 21.20 0.0M
2021-06-01 21.60 22.00 21.00 21.20 0.1M
2021-05-31 22.00 22.00 21.00 21.60 0.0M
2021-05-28 22.00 22.00 20.80 21.60 0.0M
2021-05-27 21.80 22.40 21.00 22.20 0.0M
2021-05-26 22.20 22.20 20.80 21.40 0.0M
2021-05-25 22.20 22.60 21.20 21.80 0.0M
2021-05-24 22.60 22.60 21.40 22.00 0.0M
2021-05-21 22.20 22.80 21.00 22.00 0.2M
2021-05-20 21.60 22.40 20.60 21.80 0.1M
2021-05-19 21.00 21.00 20.60 20.60 0.0M
2021-05-18 21.00 21.00 21.00 21.00 0.0M
2021-05-17 20.40 21.40 20.40 21.20 0.0M
2021-05-14 21.60 21.60 20.20 20.20 0.0M
2021-05-12 22.00 22.00 22.00 22.00 0.0M
2021-05-11 21.60 21.80 21.60 21.60 0.0M
2021-05-10 22.20 22.20 21.40 22.00 0.0M
2021-05-07 25.00 26.80 20.20 20.20 0.0M
2021-05-06 25.40 25.40 23.40 24.20 0.0M
2021-05-05 24.00 25.80 23.60 24.60 0.0M
2021-05-04 24.80 24.80 23.80 24.00 0.0M
2021-05-03 23.00 23.00 23.00 23.00 0.0M
2021-04-30 23.40 23.40 22.80 23.00 0.0M
2021-04-29 21.20 22.60 21.00 22.60 0.0M
2021-04-28 21.20 22.20 21.20 22.00 0.0M
2021-04-27 21.20 22.20 21.20 21.20 0.0M
2021-04-26 22.80 22.80 21.00 22.20 0.0M
2021-04-23 20.40 22.80 20.40 22.80 0.0M
2021-04-22 21.00 21.00 20.20 20.20 0.0M
2021-04-21 21.60 21.60 20.80 21.00 0.0M
2021-04-20 21.40 21.80 20.80 21.20 0.0M
2021-04-19 21.80 21.80 21.40 21.40 0.0M
2021-04-16 21.20 22.00 20.20 22.00 0.0M
2021-04-15 21.60 21.60 19.70 20.40 0.0M
2021-04-14 22.40 22.40 21.20 21.60 0.0M
2021-04-13 21.20 22.60 21.00 22.40 0.0M
2021-04-12 22.60 22.60 21.20 21.80 0.0M
2021-04-09 22.20 23.60 22.20 22.60 0.0M
2021-04-08 22.00 22.00 22.00 22.00 0.0M
2021-04-07 22.00 22.00 22.00 22.00 0.0M
2021-04-06 23.00 23.00 21.40 22.80 0.0M
2021-04-01 22.00 23.00 22.00 23.00 0.0M
2021-03-31 21.25 22.00 21.20 22.00 0.0M
2021-03-30 21.75 21.80 21.15 21.20 0.0M
2021-03-29 21.00 21.00 20.80 20.80 0.0M
2021-03-26 21.05 21.95 21.00 21.05 0.0M
2021-03-25 21.05 21.20 21.00 21.20 0.0M
2021-03-24 21.25 22.20 21.00 21.05 0.0M
2021-03-23 22.45 22.55 22.25 22.55 0.0M
2021-03-22 21.60 22.00 21.20 21.20 0.0M
2021-03-19 19.90 21.10 19.90 21.00 0.0M
2021-03-18 20.95 20.95 19.80 20.85 0.0M
2021-03-17 19.68 21.00 19.68 20.35 0.0M
2021-03-16 20.00 20.00 19.00 19.68 0.0M
2021-03-15 20.35 20.35 20.00 20.00 0.0M
2021-03-12 21.05 22.15 20.20 20.20 0.0M
2021-03-11 20.00 21.10 20.00 20.90 0.0M
2021-03-10 20.10 20.45 20.00 20.00 0.0M
2021-03-09 21.05 21.20 20.10 20.10 0.0M
2021-03-08 21.00 21.00 20.50 20.60 0.0M
2021-03-05 20.40 20.50 20.10 20.50 0.0M
2021-03-04 22.40 22.40 20.40 20.40 0.0M
2021-03-03 22.30 22.45 20.35 22.45 0.0M
2021-03-02 20.70 22.30 20.70 22.30 0.0M
2021-03-01 23.00 23.30 21.00 22.35 0.0M
2021-02-26 21.90 23.80 19.84 22.55 0.0M
2021-02-25 23.55 23.60 21.90 21.90 0.0M
2021-02-24 22.00 23.65 22.00 22.90 0.0M
2021-02-23 22.95 24.00 22.40 22.40 0.0M
2021-02-22 23.10 23.95 22.30 22.95 0.0M
2021-02-19 24.60 24.90 23.00 23.95 0.0M
2021-02-18 26.20 27.00 22.00 24.60 0.0M
2021-02-17 23.00 26.20 23.00 26.20 0.0M
2021-02-16 21.50 23.90 21.50 22.60 0.0M
2021-02-15 19.82 21.05 19.82 21.05 0.0M
2021-02-12 20.95 22.50 20.30 20.40 0.0M
2021-02-11 20.30 20.90 19.66 19.96 0.0M
2021-02-10 19.86 20.10 19.86 19.92 0.0M
2021-02-09 20.25 20.30 19.74 20.30 0.0M
2021-02-08 20.00 20.00 19.90 19.92 0.0M
2021-02-05 20.20 20.30 20.20 20.30 0.0M
2021-02-04 19.22 20.30 19.00 20.00 0.0M
2021-02-03 19.54 20.30 19.00 19.98 0.0M
2021-02-02 19.90 21.00 19.00 19.00 0.0M
2021-02-01 19.92 19.92 19.90 19.90 0.0M
2021-01-29 20.00 21.00 19.06 19.90 0.0M
2021-01-28 19.32 20.10 19.02 20.10 0.0M
2021-01-26 20.20 20.20 19.34 19.34 0.0M
2021-01-25 20.60 20.60 20.35 20.35 0.0M
2021-01-22 19.20 20.40 19.00 20.40 0.0M
2021-01-21 19.04 19.34 19.04 19.34 0.0M
2021-01-20 20.85 20.85 19.00 19.00 0.0M
2021-01-19 21.45 21.45 19.06 20.85 0.0M
2021-01-18 19.04 19.50 19.00 19.30 0.0M
2021-01-15 23.00 23.00 19.00 19.00 0.0M
2021-01-14 21.00 22.20 21.00 22.00 0.0M
2021-01-13 20.15 21.50 20.15 20.95 0.0M
2021-01-12 17.70 20.65 17.70 20.65 0.0M
2021-01-11 21.45 21.45 17.50 17.50 0.0M
2021-01-08 20.50 20.50 20.25 20.25 0.0M
2021-01-07 20.10 21.50 20.00 20.00 0.0M
2021-01-05 20.95 20.95 18.82 20.10 0.0M
2021-01-04 19.50 21.40 18.80 20.95 0.0M