Mofast AB (MOFAST)

MOFAST
🏛️ スウェーデン →
15.30
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 97.58 97.58 96.59 96.79 0.0M
2021-12-29 98.18 98.18 96.59 97.58 0.0M
2021-12-28 100.57 100.57 96.59 98.18 0.0M
2021-12-27 97.58 101.57 97.58 100.07 0.0M
2021-12-23 97.58 97.58 97.58 97.58 0.0M
2021-12-22 97.58 97.58 97.58 97.58 0.0M
2021-12-21 95.79 96.59 93.20 96.59 0.0M
2021-12-20 96.79 96.79 95.99 96.59 0.0M
2021-12-17 97.18 98.18 96.79 96.79 0.0M
2021-12-16 97.58 98.18 97.18 97.18 0.0M
2021-12-15 97.58 97.58 96.59 97.58 0.0M
2021-12-14 96.59 97.58 95.79 97.58 0.0M
2021-12-13 97.58 97.58 96.59 96.59 0.0M
2021-12-10 96.59 97.58 96.59 97.58 0.0M
2021-12-09 95.59 97.58 95.59 97.58 0.0M
2021-12-08 97.58 97.58 94.60 97.58 0.0M
2021-12-07 97.58 97.58 92.80 97.58 0.0M
2021-12-06 92.60 97.58 91.61 97.38 0.0M
2021-12-03 96.59 96.59 95.59 95.59 0.0M
2021-12-02 98.58 98.58 95.59 96.59 0.0M
2021-12-01 98.78 98.78 98.58 98.78 0.0M
2021-11-30 98.98 98.98 96.59 98.78 0.0M
2021-11-29 99.18 99.18 93.20 98.98 0.0M
2021-11-26 94.60 94.79 93.60 93.60 0.0M
2021-11-25 97.18 97.18 93.80 94.79 0.0M
2021-11-24 96.79 96.99 96.59 96.99 0.0M
2021-11-23 95.59 96.79 95.59 95.79 0.0M
2021-11-22 94.00 95.59 94.00 95.59 0.0M
2021-11-19 94.60 94.60 94.00 94.00 0.0M
2021-11-18 93.80 94.60 93.80 93.80 0.0M
2021-11-17 97.18 97.18 93.60 95.39 0.0M
2021-11-16 93.60 97.18 93.60 97.18 0.0M
2021-11-15 92.41 93.80 92.41 93.60 0.0M
2021-11-12 92.21 92.41 92.21 92.41 0.0M
2021-11-11 91.61 92.21 91.61 92.21 0.0M
2021-11-10 93.60 93.80 91.61 93.80 0.0M
2021-11-09 92.80 93.80 92.60 93.80 0.0M
2021-11-08 92.60 94.00 92.60 92.80 0.0M
2021-11-05 93.80 93.80 93.80 93.80 0.0M
2021-11-04 93.60 93.60 92.60 93.60 0.0M
2021-11-03 92.60 93.60 92.60 93.60 0.0M
2021-11-02 96.99 96.99 92.60 92.60 0.0M
2021-11-01 94.60 94.60 92.60 93.60 0.0M
2021-10-29 94.99 96.19 92.60 94.60 0.0M
2021-10-28 97.38 97.38 92.60 94.99 0.0M
2021-10-27 94.79 95.59 94.79 95.59 0.0M
2021-10-26 95.19 97.58 94.60 94.60 0.0M
2021-10-25 96.79 96.79 93.20 95.19 0.0M
2021-10-22 97.38 97.98 96.79 97.38 0.0M
2021-10-21 97.98 97.98 95.39 96.59 0.0M
2021-10-20 97.58 98.18 96.79 98.18 0.0M
2021-10-19 97.58 98.78 96.79 96.79 0.0M
2021-10-18 97.58 97.58 95.79 97.18 0.0M
2021-10-15 96.59 98.58 94.79 98.38 0.0M
2021-10-14 97.58 99.57 92.41 98.38 0.0M
2021-10-13 95.79 101.07 95.79 97.38 0.0M
2021-10-12 98.38 98.58 95.59 95.59 0.0M
2021-10-11 98.38 98.78 98.38 98.38 0.0M
2021-10-08 99.57 99.57 99.57 99.57 0.0M
2021-10-07 100.57 101.57 98.58 101.57 0.0M
2021-10-06 99.57 100.57 98.58 99.57 0.0M
2021-10-05 100.07 102.56 100.07 100.07 0.0M
2021-10-04 100.07 101.07 100.07 100.07 0.0M
2021-10-01 100.57 101.57 97.58 101.57 0.0M
2021-09-30 101.57 103.06 101.57 103.06 0.0M
2021-09-29 100.07 103.56 99.57 101.57 0.0M
2021-09-28 104.06 104.06 100.57 103.56 0.0M
2021-09-27 104.55 104.55 101.07 104.06 0.0M
2021-09-24 104.06 106.05 102.06 104.55 0.0M
2021-09-23 107.54 108.04 104.55 107.04 0.0M
2021-09-22 105.55 117.50 105.55 107.54 0.0M
2021-09-21 102.56 102.56 99.57 101.57 0.0M
2021-09-20 104.06 105.55 99.57 102.56 0.0M
2021-09-17 102.56 103.56 102.56 103.56 0.0M
2021-09-16 103.06 103.56 100.07 101.07 0.0M
2021-09-15 103.56 104.06 103.06 104.06 0.0M
2021-09-14 103.56 105.55 103.56 103.56 0.0M
2021-09-13 103.56 105.55 103.56 103.56 0.0M
2021-09-10 104.55 105.55 103.56 103.56 0.0M
2021-09-09 104.55 104.55 103.56 104.55 0.0M
2021-09-08 105.55 105.55 103.06 103.06 0.0M
2021-09-07 105.05 106.05 103.06 105.55 0.0M
2021-09-06 104.55 105.55 103.06 105.05 0.0M
2021-09-03 105.05 105.05 103.06 104.55 0.0M
2021-09-02 105.55 105.55 102.06 102.56 0.0M
2021-09-01 105.55 106.54 102.56 105.55 0.0M
2021-08-31 107.04 107.04 102.56 106.05 0.0M
2021-08-30 102.56 109.03 102.56 107.54 0.0M
2021-08-27 101.57 103.56 101.07 103.56 0.0M
2021-08-26 101.57 101.57 99.38 99.57 0.0M
2021-08-25 100.57 101.57 99.38 99.38 0.0M
2021-08-24 100.57 100.57 99.18 100.57 0.0M
2021-08-23 98.98 100.57 98.98 100.57 0.0M
2021-08-20 99.57 100.57 98.18 98.98 0.0M
2021-08-19 98.58 99.57 98.38 98.58 0.0M
2021-08-18 98.58 99.57 98.58 99.57 0.0M
2021-08-17 99.57 99.57 98.58 98.58 0.0M
2021-08-16 99.57 99.57 98.98 99.38 0.0M
2021-08-13 99.57 99.57 98.98 99.57 0.0M
2021-08-12 100.07 100.07 98.58 99.18 0.0M
2021-08-11 100.07 100.07 99.57 99.57 0.0M
2021-08-10 100.07 100.07 99.38 100.07 0.0M
2021-08-09 100.57 100.57 99.57 100.57 0.0M
2021-08-06 100.57 100.57 99.57 100.57 0.0M
2021-08-05 100.57 100.57 98.78 99.18 0.0M
2021-08-04 99.38 100.57 98.98 100.57 0.0M
2021-08-03 100.57 100.57 99.57 100.57 0.0M
2021-08-02 100.07 100.57 98.78 100.57 0.0M
2021-07-30 100.07 100.07 99.18 100.07 0.0M
2021-07-29 99.57 100.57 99.38 100.07 0.0M
2021-07-28 100.57 100.57 99.57 100.57 0.0M
2021-07-27 100.57 100.57 99.57 100.57 0.0M
2021-07-26 101.57 101.57 99.57 99.57 0.0M
2021-07-23 99.57 101.57 99.57 101.57 0.0M
2021-07-22 100.07 100.57 99.57 99.57 0.0M
2021-07-21 100.07 101.57 100.07 100.07 0.0M
2021-07-20 102.56 102.56 100.07 102.06 0.0M
2021-07-19 100.07 102.06 100.07 100.07 0.0M
2021-07-16 101.57 104.06 100.07 102.56 0.0M
2021-07-15 103.56 103.56 101.57 101.57 0.0M
2021-07-14 102.56 104.55 102.56 104.55 0.0M
2021-07-13 102.56 102.56 102.56 102.56 0.0M
2021-07-12 101.57 104.06 101.57 102.06 0.0M
2021-07-09 104.55 104.55 101.57 101.57 0.0M
2021-07-08 101.57 104.55 101.57 104.55 0.0M
2021-07-07 101.57 104.55 101.07 103.06 0.0M
2021-07-06 102.56 104.55 101.57 103.06 0.0M
2021-07-05 100.07 102.56 97.58 100.57 0.0M
2021-07-02 99.18 100.07 98.98 100.07 0.0M
2021-07-01 98.98 99.38 97.58 99.18 0.0M
2021-06-30 97.58 98.98 97.58 97.58 0.0M
2021-06-29 97.58 99.18 96.79 97.18 0.0M
2021-06-28 101.07 101.07 97.58 97.58 0.0M
2021-06-24 101.57 101.57 99.57 101.07 0.0M
2021-06-23 100.07 101.57 100.07 100.07 0.0M
2021-06-22 98.78 100.07 98.58 100.07 0.0M
2021-06-21 100.07 100.07 98.78 98.78 0.0M
2021-06-18 99.57 100.07 99.57 99.57 0.0M
2021-06-17 99.57 100.07 99.57 99.57 0.0M
2021-06-16 100.07 100.07 98.98 99.18 0.0M
2021-06-15 101.57 101.57 99.57 99.57 0.0M
2021-06-14 102.06 102.06 99.57 101.57 0.0M
2021-06-11 102.06 102.06 100.57 102.06 0.0M
2021-06-10 104.55 104.55 101.57 101.57 0.0M
2021-06-09 103.56 104.55 102.06 104.06 0.0M
2021-06-08 98.78 109.03 98.78 102.06 0.0M
2021-06-07 99.57 100.07 97.58 98.78 0.0M
2021-06-04 99.38 100.57 97.58 99.57 0.1M
2021-06-03 98.58 99.57 97.98 99.38 0.1M
2021-06-02 99.57 99.57 97.58 97.58 0.0M
2021-06-01 97.58 99.57 97.58 99.38 0.0M
2021-05-31 97.58 98.78 97.18 97.38 0.0M
2021-05-28 98.58 98.58 96.59 97.18 0.0M
2021-05-27 99.18 99.38 97.58 98.58 0.0M
2021-05-26 99.57 99.57 99.57 99.57 0.0M
2021-05-25 99.57 100.57 98.58 99.57 0.0M
2021-05-24 98.38 99.57 98.38 99.38 0.0M
2021-05-21 97.18 98.58 97.18 98.38 0.0M
2021-05-20 94.60 97.58 94.60 95.79 0.0M
2021-05-19 95.59 96.59 94.60 94.60 0.0M
2021-05-18 96.59 96.59 95.59 95.59 0.0M
2021-05-17 96.59 96.59 94.60 94.60 0.0M
2021-05-14 95.39 96.59 95.39 96.59 0.0M
2021-05-12 95.39 96.39 94.79 95.99 0.0M
2021-05-11 95.39 96.99 95.39 95.39 0.0M
2021-05-10 95.99 96.59 95.59 96.39 0.0M
2021-05-07 95.59 96.59 94.99 96.39 0.1M
2021-05-06 96.59 97.98 95.59 96.19 0.0M
2021-05-05 94.00 98.58 93.60 98.58 0.0M
2021-05-04 92.60 94.20 92.60 94.00 0.0M
2021-05-03 91.61 93.00 91.61 92.21 0.0M
2021-04-30 92.80 93.00 91.01 91.01 0.0M
2021-04-29 90.61 94.20 89.82 92.80 0.0M
2021-04-28 89.62 91.81 89.22 89.62 0.0M
2021-04-27 88.22 91.01 87.63 88.62 0.0M
2021-04-26 88.62 89.22 86.63 86.63 0.0M
2021-04-23 88.02 88.62 87.23 88.42 0.0M
2021-04-22 89.22 89.22 88.02 88.02 0.0M
2021-04-21 88.62 89.22 87.63 89.22 0.0M
2021-04-20 88.62 93.60 87.03 87.03 0.0M
2021-04-19 94.60 94.60 85.63 88.62 0.0M
2021-04-16 83.05 98.58 82.85 98.58 0.2M
2021-04-15 84.64 85.04 82.25 82.65 0.0M
2021-04-14 85.43 85.43 84.24 84.64 0.0M
2021-04-13 84.64 85.24 83.84 84.64 0.0M
2021-04-12 84.44 85.43 84.04 84.64 0.0M
2021-04-09 84.84 85.43 83.84 85.43 0.0M
2021-04-08 84.44 85.24 84.44 84.84 0.0M
2021-04-07 83.84 85.63 83.64 83.84 0.0M
2021-04-06 85.83 85.83 83.05 83.84 0.0M
2021-04-01 86.03 86.03 85.04 85.63 0.0M
2021-03-31 85.63 85.63 84.64 85.14 0.0M
2021-03-30 84.64 85.63 84.14 85.63 0.0M
2021-03-29 85.63 85.63 83.64 84.14 0.0M
2021-03-26 85.63 85.63 83.64 85.63 0.0M
2021-03-25 87.13 87.13 83.14 84.64 0.0M
2021-03-24 88.12 88.62 80.66 87.63 0.0M
2021-03-23 88.62 89.62 87.63 88.12 0.0M
2021-03-22 88.62 89.12 87.13 88.62 0.0M
2021-03-19 88.62 89.62 88.12 88.62 0.0M
2021-03-18 90.11 90.11 86.63 88.62 0.0M
2021-03-17 91.61 91.61 89.12 90.11 0.0M
2021-03-16 95.09 95.09 87.63 91.61 0.1M
2021-03-15 97.09 97.09 96.09 96.09 0.0M
2021-03-12 95.09 96.59 95.09 96.09 0.0M
2021-03-11 94.60 96.59 93.60 95.09 0.0M
2021-03-10 95.59 97.09 94.60 94.60 0.0M
2021-03-09 95.09 97.58 95.09 95.09 0.0M
2021-03-08 95.59 96.59 94.60 96.59 0.0M
2021-03-05 94.60 96.09 94.10 95.59 0.0M
2021-03-04 96.09 97.09 94.60 94.60 0.0M
2021-03-03 96.59 96.59 95.59 96.59 0.0M
2021-03-02 96.59 96.59 94.60 96.59 0.0M
2021-03-01 96.59 96.59 93.10 94.60 0.0M
2021-02-26 97.09 97.09 95.09 95.09 0.0M
2021-02-25 97.09 97.58 96.09 97.09 0.0M
2021-02-24 96.09 98.58 96.09 97.09 0.0M
2021-02-23 97.09 98.58 96.09 96.09 0.0M
2021-02-22 98.58 98.58 96.59 97.09 0.0M
2021-02-19 98.08 98.58 96.59 97.58 0.0M
2021-02-18 96.59 97.58 96.09 97.58 0.0M
2021-02-17 97.09 98.08 94.60 96.59 0.0M
2021-02-16 97.09 98.08 93.60 97.09 0.0M
2021-02-15 97.09 98.58 97.09 97.09 0.0M
2021-02-12 98.08 98.08 97.09 97.09 0.0M
2021-02-11 98.58 98.58 97.09 98.08 0.0M
2021-02-10 98.08 98.58 97.58 97.58 0.0M
2021-02-09 97.58 98.08 97.09 97.09 0.0M
2021-02-08 97.09 98.58 97.09 97.58 0.0M
2021-02-05 97.58 98.08 97.09 97.09 0.0M
2021-02-04 98.58 98.58 97.09 97.09 0.0M
2021-02-03 98.08 98.58 97.09 97.58 0.0M
2021-02-02 98.08 99.08 97.58 98.58 0.0M
2021-02-01 99.57 99.57 97.58 99.57 0.0M
2021-01-29 98.58 99.57 97.58 99.08 0.0M
2021-01-28 98.58 98.58 97.58 98.58 0.0M
2021-01-27 99.57 99.57 98.58 98.58 0.0M
2021-01-26 99.08 99.57 98.08 98.08 0.0M
2021-01-25 99.08 99.08 98.08 99.08 0.0M
2021-01-22 97.58 99.08 97.58 99.08 0.0M
2021-01-21 99.57 99.57 98.08 98.08 0.0M
2021-01-20 98.58 99.57 98.08 99.57 0.0M
2021-01-19 98.08 99.57 98.08 98.08 0.0M
2021-01-18 98.58 98.58 96.09 98.08 0.0M
2021-01-15 99.08 99.08 98.58 98.58 0.0M
2021-01-14 98.58 98.58 97.09 98.58 0.0M
2021-01-13 98.08 99.57 98.08 98.58 0.0M
2021-01-12 99.57 99.57 98.08 98.58 0.0M
2021-01-11 99.57 100.57 98.58 99.57 0.0M
2021-01-08 98.58 99.57 98.08 99.57 0.0M
2021-01-07 99.57 99.57 98.08 98.58 0.0M
2021-01-05 100.57 100.57 97.09 99.57 0.0M
2021-01-04 101.57 101.57 98.58 100.57 0.0M