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
2023-12-29 12.10 12.10 12.00 12.00 0.0M
2023-12-28 12.20 14.80 12.00 12.00 0.0M
2023-12-27 12.65 12.65 12.15 12.20 0.0M
2023-12-22 12.65 12.70 12.65 12.65 0.0M
2023-12-19 12.85 12.85 12.50 12.50 0.0M
2023-12-18 12.70 12.70 12.70 12.70 0.0M
2023-12-15 13.05 13.05 12.75 12.75 0.0M
2023-12-14 13.05 13.05 12.75 12.80 0.0M
2023-12-13 13.35 13.35 13.35 13.35 0.0M
2023-12-12 12.95 12.95 12.95 12.95 0.0M
2023-12-11 13.15 13.45 12.95 12.95 0.0M
2023-12-08 13.60 13.60 13.15 13.15 0.0M
2023-12-07 13.85 13.85 13.50 13.50 0.0M
2023-12-06 13.10 16.95 13.10 13.80 0.0M
2023-12-04 12.60 12.85 12.60 12.85 0.0M
2023-12-01 12.00 13.00 12.00 12.60 0.0M
2023-11-28 13.05 13.05 13.00 13.00 0.0M
2023-11-27 13.45 13.45 13.45 13.45 0.0M
2023-11-23 13.75 13.75 13.75 13.75 0.0M
2023-11-22 13.75 13.75 13.75 13.75 0.0M
2023-11-21 13.75 13.75 13.65 13.65 0.0M
2023-11-20 13.80 13.95 13.80 13.95 0.0M
2023-11-17 14.20 14.60 14.00 14.00 0.0M
2023-11-16 14.90 14.90 14.45 14.45 0.0M
2023-11-15 15.85 15.85 14.60 14.95 0.0M
2023-11-14 15.70 16.00 15.70 16.00 0.0M
2023-11-13 15.30 15.65 15.30 15.65 0.0M
2023-11-10 15.65 15.75 15.30 15.30 0.0M
2023-11-09 15.55 15.55 15.55 15.55 0.0M
2023-11-08 15.45 15.55 15.45 15.55 0.0M
2023-11-07 15.50 15.50 15.50 15.50 0.0M
2023-11-06 15.10 15.50 15.10 15.50 0.0M
2023-11-02 15.10 15.10 15.10 15.10 0.0M
2023-10-31 15.10 15.10 15.10 15.10 0.0M
2023-10-30 15.00 15.00 14.95 14.95 0.0M
2023-10-27 15.30 15.35 14.90 14.90 0.0M
2023-10-25 15.35 15.35 15.35 15.35 0.0M
2023-10-23 15.35 15.35 15.35 15.35 0.0M
2023-10-20 15.20 15.40 14.95 15.40 0.0M
2023-10-19 15.30 15.30 15.30 15.30 0.0M
2023-10-18 15.45 15.45 15.45 15.45 0.0M
2023-10-17 15.70 15.95 15.70 15.90 0.0M
2023-10-16 15.95 15.95 15.75 15.75 0.0M
2023-10-13 15.85 15.95 15.80 15.80 0.0M
2023-10-11 16.10 16.20 16.00 16.20 0.0M
2023-10-09 16.30 16.30 15.90 15.90 0.0M
2023-10-06 16.25 16.25 16.25 16.25 0.0M
2023-10-05 15.90 16.00 15.90 16.00 0.0M
2023-10-04 16.40 16.45 15.95 15.95 0.0M
2023-10-03 16.00 16.05 16.00 16.00 0.0M
2023-10-02 16.45 16.45 16.00 16.00 0.0M
2023-09-29 16.40 16.45 16.40 16.45 0.0M
2023-09-28 16.40 16.40 16.40 16.40 0.0M
2023-09-27 16.65 16.65 16.65 16.65 0.0M
2023-09-26 16.40 16.70 16.40 16.40 0.0M
2023-09-25 16.65 16.65 15.90 15.95 0.0M
2023-09-22 17.00 17.10 16.45 16.60 0.0M
2023-09-21 17.05 17.05 17.00 17.00 0.0M
2023-09-20 16.75 17.25 16.45 17.25 0.0M
2023-09-18 16.70 16.75 16.70 16.75 0.0M
2023-09-15 16.40 16.60 16.30 16.40 0.0M
2023-09-14 17.20 17.30 15.75 16.35 0.0M
2023-09-13 17.50 17.50 17.30 17.30 0.0M
2023-09-12 19.00 19.25 17.15 17.70 0.0M
2023-09-11 19.00 19.00 19.00 19.00 0.0M
2023-09-08 19.10 19.10 19.00 19.00 0.0M
2023-09-07 19.00 19.00 19.00 19.00 0.0M
2023-09-06 19.00 19.00 19.00 19.00 0.0M
2023-09-05 19.50 19.50 19.00 19.00 0.0M
2023-09-04 19.45 19.75 19.45 19.65 0.0M
2023-09-01 19.95 19.95 19.70 19.70 0.0M
2023-08-31 20.20 20.30 19.95 19.95 0.0M
2023-08-30 20.60 20.60 19.95 20.40 0.0M
2023-08-29 21.10 21.10 21.10 21.10 0.0M
2023-08-28 20.60 21.10 20.60 21.10 0.0M
2023-08-25 20.60 21.10 20.60 21.10 0.0M
2023-08-24 20.50 20.80 20.50 20.60 0.0M
2023-08-23 22.20 22.20 20.00 20.50 0.0M
2023-08-22 21.10 23.80 21.10 22.40 0.0M
2023-08-21 21.00 21.10 21.00 21.10 0.0M
2023-08-18 21.00 21.00 20.40 21.00 0.0M
2023-08-17 19.95 21.20 19.95 21.00 0.0M
2023-08-15 21.10 21.10 19.50 19.55 0.0M
2023-08-14 22.10 22.10 21.80 21.80 0.0M
2023-08-11 21.30 22.20 21.30 22.00 0.0M
2023-08-10 20.90 21.30 20.80 21.30 0.0M
2023-08-09 20.80 21.60 20.80 21.60 0.0M
2023-08-08 19.05 21.00 19.05 20.30 0.0M
2023-08-07 18.50 19.00 18.50 19.00 0.0M
2023-08-04 17.50 18.80 17.50 18.55 0.0M
2023-08-03 17.55 18.15 17.55 18.15 0.0M
2023-08-02 17.70 17.95 17.50 17.95 0.0M
2023-08-01 19.60 19.60 17.20 17.50 0.0M
2023-07-31 17.10 17.40 17.10 17.40 0.0M
2023-07-26 16.55 17.10 16.55 17.05 0.0M
2023-07-25 17.00 17.05 16.70 17.05 0.0M
2023-07-24 17.65 17.65 17.65 17.65 0.0M
2023-07-21 16.60 17.90 16.60 17.00 0.0M
2023-07-20 16.10 16.10 16.10 16.10 0.0M
2023-07-19 14.80 16.10 14.80 16.10 0.0M
2023-07-18 16.00 16.00 14.95 16.00 0.0M
2023-07-17 16.05 16.05 16.00 16.00 0.0M
2023-07-14 17.00 17.00 16.00 16.60 0.0M
2023-07-13 17.00 17.00 16.40 16.65 0.0M
2023-07-12 16.50 16.50 16.50 16.50 0.0M
2023-07-11 15.65 16.25 15.65 16.25 0.0M
2023-07-10 16.10 16.20 16.00 16.00 0.0M
2023-07-07 16.05 16.05 15.95 16.00 0.0M
2023-07-06 16.00 16.55 15.95 15.95 0.0M
2023-07-05 15.55 16.00 15.40 16.00 0.0M
2023-07-04 15.30 15.60 15.25 15.55 0.0M
2023-07-03 16.20 16.20 15.50 15.50 0.0M
2023-06-30 16.00 16.20 15.60 16.20 0.0M
2023-06-29 16.30 16.30 16.20 16.20 0.0M
2023-06-28 16.15 16.60 16.10 16.60 0.0M
2023-06-27 15.55 16.10 14.55 16.10 0.0M
2023-06-26 15.65 15.90 15.45 15.90 0.0M
2023-06-22 16.00 16.25 15.65 16.25 0.0M
2023-06-21 16.00 16.30 16.00 16.30 0.0M
2023-06-19 16.10 16.10 16.10 16.10 0.0M
2023-06-16 16.10 16.15 16.10 16.10 0.0M
2023-06-15 16.15 16.15 16.15 16.15 0.0M
2023-06-14 16.05 16.20 16.05 16.20 0.0M
2023-06-13 16.10 16.10 16.05 16.05 0.0M
2023-06-12 16.05 16.05 16.05 16.05 0.0M
2023-06-09 15.70 15.75 15.70 15.75 0.0M
2023-06-08 15.60 15.80 15.35 15.35 0.0M
2023-06-07 15.50 15.65 15.05 15.15 0.0M
2023-06-05 16.05 16.10 15.45 15.45 0.0M
2023-06-02 15.80 16.35 15.75 16.35 0.0M
2023-06-01 15.30 15.80 15.30 15.75 0.0M
2023-05-31 15.40 15.70 15.10 15.30 0.0M
2023-05-30 16.05 16.10 15.00 15.35 0.0M
2023-05-29 16.85 16.85 16.80 16.80 0.0M
2023-05-26 16.95 17.00 16.95 17.00 0.0M
2023-05-25 17.10 17.10 16.95 16.95 0.0M
2023-05-24 19.00 19.00 17.00 17.60 0.0M
2023-05-23 16.95 17.40 16.95 17.40 0.0M
2023-05-22 17.10 17.10 16.90 16.95 0.0M
2023-05-19 16.95 17.45 16.85 17.25 0.0M
2023-05-17 16.15 16.80 16.15 16.80 0.0M
2023-05-16 16.20 16.25 16.20 16.25 0.0M
2023-05-15 16.00 16.00 16.00 16.00 0.0M
2023-05-12 16.10 16.10 16.05 16.05 0.0M
2023-05-11 17.40 17.40 16.80 16.85 0.0M
2023-05-10 16.75 17.40 16.75 17.40 0.0M
2023-05-09 17.65 17.65 16.70 17.35 0.0M
2023-05-08 19.70 19.70 17.65 18.05 0.0M
2023-05-05 16.00 20.00 16.00 19.70 0.0M
2023-05-04 16.00 16.00 15.45 16.00 0.0M
2023-05-03 16.00 16.00 15.45 16.00 0.0M
2023-05-02 15.30 15.90 15.30 15.90 0.0M
2023-04-28 15.80 15.85 15.80 15.85 0.0M
2023-04-27 15.70 15.75 15.35 15.75 0.0M
2023-04-26 15.70 15.70 15.70 15.70 0.0M
2023-04-25 15.30 15.80 15.30 15.80 0.0M
2023-04-24 15.30 15.90 15.30 15.90 0.0M
2023-04-19 15.55 15.55 15.55 15.55 0.0M
2023-04-18 15.15 15.55 15.15 15.30 0.0M
2023-04-17 14.65 15.15 14.15 15.05 0.0M
2023-04-14 13.40 14.90 13.40 14.65 0.0M
2023-04-13 13.60 13.60 13.60 13.60 0.0M
2023-04-12 12.75 13.05 12.55 13.05 0.0M
2023-04-11 12.60 12.95 12.60 12.95 0.0M
2023-04-06 13.65 13.65 13.00 13.00 0.0M
2023-04-05 13.25 13.40 13.25 13.25 0.0M
2023-04-04 13.25 13.75 13.25 13.65 0.0M
2023-04-03 13.60 13.65 13.60 13.65 0.0M
2023-03-31 13.40 13.80 13.30 13.60 0.0M
2023-03-30 13.40 13.65 13.40 13.65 0.0M
2023-03-29 13.45 13.45 13.45 13.45 0.0M
2023-03-28 13.40 13.60 13.40 13.60 0.0M
2023-03-27 13.90 14.00 13.55 13.55 0.0M
2023-03-24 13.90 13.90 13.90 13.90 0.0M
2023-03-23 14.25 14.30 14.25 14.30 0.0M
2023-03-22 13.95 14.30 13.60 14.30 0.0M
2023-03-21 14.25 14.50 14.00 14.30 0.0M
2023-03-20 14.00 14.30 13.75 14.30 0.0M
2023-03-17 14.60 14.90 14.60 14.65 0.0M
2023-03-16 14.70 15.05 14.25 14.60 0.0M
2023-03-15 15.75 15.75 15.00 15.00 0.0M
2023-03-14 15.70 16.20 15.50 15.50 0.0M
2023-03-13 15.40 15.90 14.75 15.75 0.0M
2023-03-10 16.55 16.55 14.85 16.50 0.0M
2023-03-09 16.25 16.50 16.25 16.50 0.0M
2023-03-08 16.40 16.90 16.40 16.75 0.0M
2023-03-07 17.00 17.10 15.05 17.00 0.0M
2023-03-06 16.75 17.35 16.75 16.80 0.0M
2023-03-03 16.70 17.30 16.70 17.05 0.0M
2023-03-01 17.00 17.00 16.65 16.90 0.0M
2023-02-28 17.35 17.35 16.85 16.85 0.0M
2023-02-27 17.10 17.40 17.10 17.40 0.0M
2023-02-24 18.00 18.00 17.45 17.65 0.0M
2023-02-23 16.80 18.70 16.15 18.10 0.0M
2023-02-22 16.95 16.95 16.80 16.80 0.0M
2023-02-21 16.95 16.95 16.95 16.95 0.0M
2023-02-20 16.95 17.05 16.65 16.95 0.0M
2023-02-17 16.85 17.45 16.85 17.30 0.0M
2023-02-16 18.00 18.75 16.60 16.95 0.0M
2023-02-15 20.30 20.30 18.00 18.30 0.0M
2023-02-14 19.60 20.30 19.60 20.30 0.0M
2023-02-13 20.00 20.10 20.00 20.10 0.0M
2023-02-10 19.90 19.90 19.20 19.75 0.0M
2023-02-09 19.90 20.30 19.85 20.30 0.0M
2023-02-08 20.10 20.60 20.10 20.50 0.0M
2023-02-07 20.30 20.30 19.00 19.95 0.0M
2023-02-06 20.40 21.20 20.30 20.30 0.0M
2023-02-03 21.40 21.90 20.70 21.00 0.0M
2023-02-02 19.70 21.50 19.70 21.50 0.0M
2023-02-01 19.70 19.75 19.70 19.75 0.0M
2023-01-31 19.15 20.00 19.00 19.00 0.0M
2023-01-30 19.55 19.80 19.15 19.15 0.0M
2023-01-27 19.45 19.95 19.45 19.60 0.0M
2023-01-26 19.90 20.00 19.30 19.30 0.0M
2023-01-25 20.50 21.40 19.95 20.50 0.0M
2023-01-24 20.90 20.90 20.10 20.60 0.0M
2023-01-23 20.90 20.90 20.90 20.90 0.0M
2023-01-20 20.00 20.90 20.00 20.90 0.0M
2023-01-19 20.30 20.50 19.95 20.00 0.0M
2023-01-18 20.90 21.20 20.50 20.50 0.0M
2023-01-17 20.40 20.90 20.40 20.90 0.0M
2023-01-13 20.70 21.00 19.70 21.00 0.0M
2023-01-12 21.50 22.60 21.30 21.30 0.0M
2023-01-11 21.70 21.70 21.70 21.70 0.0M
2023-01-10 21.90 21.90 21.70 21.70 0.0M
2023-01-09 22.10 22.40 22.10 22.40 0.0M
2023-01-05 22.50 22.50 22.50 22.50 0.0M
2023-01-04 22.00 22.50 20.50 22.40 0.0M
2023-01-03 22.00 22.50 22.00 22.00 0.0M
2023-01-02 21.90 24.00 21.60 21.90 0.0M