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
2023-12-29 14.99 15.27 14.99 14.99 0.0M
2023-12-28 13.78 14.99 13.78 14.99 0.0M
2023-12-27 14.42 14.56 13.15 14.42 0.0M
2023-12-22 15.55 15.55 13.50 15.55 0.0M
2023-12-20 14.84 15.41 14.84 15.41 0.0M
2023-12-19 15.55 15.55 14.14 14.28 0.0M
2023-12-18 15.55 15.55 13.01 14.14 0.1M
2023-12-15 15.27 15.27 15.27 15.27 0.0M
2023-12-14 16.82 19.37 14.84 15.98 0.0M
2023-12-13 15.69 15.69 15.41 15.41 0.0M
2023-12-12 14.42 16.82 14.42 16.82 0.0M
2023-12-08 16.40 16.40 14.99 15.55 0.0M
2023-12-05 16.26 16.40 16.26 16.26 0.0M
2023-12-04 17.67 17.67 15.69 15.69 0.0M
2023-12-01 14.14 15.98 14.14 15.98 0.0M
2023-11-30 14.84 15.41 14.84 15.41 0.0M
2023-11-29 14.14 14.84 14.14 14.84 0.0M
2023-11-28 13.50 13.50 13.50 13.50 0.0M
2023-11-27 16.26 16.96 15.83 16.96 0.0M
2023-11-24 16.26 16.26 16.26 16.26 0.0M
2023-11-23 14.14 14.14 13.22 14.14 0.0M
2023-11-21 14.56 14.56 13.43 14.28 0.0M
2023-11-17 17.95 17.95 14.56 14.56 0.0M
2023-11-16 14.28 14.56 14.28 14.56 0.0M
2023-11-15 13.78 13.78 13.78 13.78 0.0M
2023-11-14 14.84 14.84 13.78 13.78 0.0M
2023-11-13 13.36 14.07 13.08 14.07 0.0M
2023-11-10 12.94 15.41 12.94 15.41 0.0M
2023-11-09 16.12 16.12 14.14 14.14 0.0M
2023-11-08 12.30 13.43 12.09 13.43 0.0M
2023-11-07 11.73 15.98 11.73 15.98 0.0M
2023-11-06 14.07 14.07 14.07 14.07 0.0M
2023-11-03 15.98 15.98 14.07 14.99 0.0M
2023-11-02 9.90 16.96 9.76 16.12 0.0M
2023-11-01 9.68 9.97 9.47 9.83 0.0M
2023-10-31 9.90 9.97 9.90 9.90 0.0M
2023-10-30 10.18 10.60 10.11 10.11 0.0M
2023-10-27 9.61 10.96 9.61 10.96 0.0M
2023-10-26 10.60 10.60 10.60 10.60 0.0M
2023-10-24 11.24 11.24 10.67 10.67 0.0M
2023-10-23 10.74 11.95 10.74 11.95 0.0M
2023-10-20 11.31 11.95 11.17 11.95 0.0M
2023-10-18 12.02 12.72 12.02 12.72 0.0M
2023-10-17 12.02 12.02 12.02 12.02 0.0M
2023-10-11 12.37 12.37 11.80 12.23 0.0M
2023-10-10 12.65 12.65 12.37 12.37 0.0M
2023-10-09 12.37 12.72 12.37 12.72 0.0M
2023-10-06 12.79 13.22 12.16 12.37 0.0M
2023-10-05 14.14 14.14 14.14 14.14 0.0M
2023-10-04 14.14 14.42 14.14 14.42 0.0M
2023-10-03 14.14 14.14 14.14 14.14 0.0M
2023-10-02 13.71 14.42 13.71 13.78 0.0M
2023-09-29 14.56 14.56 14.56 14.56 0.0M
2023-09-28 15.41 15.55 13.93 13.93 0.0M
2023-09-27 14.14 14.14 14.14 14.14 0.0M
2023-09-26 16.26 16.26 16.26 16.26 0.0M
2023-09-25 15.27 16.54 15.27 16.26 0.0M
2023-09-22 15.13 15.41 15.13 15.27 0.0M
2023-09-20 13.36 17.11 13.36 17.11 0.0M
2023-09-19 14.14 16.54 14.14 16.54 0.0M
2023-09-18 16.54 16.54 16.54 16.54 0.0M
2023-09-15 16.54 17.39 16.54 17.39 0.0M
2023-09-14 16.68 16.96 16.68 16.96 0.0M
2023-09-13 17.67 17.67 17.67 17.67 0.0M
2023-09-12 17.81 17.81 17.81 17.81 0.0M
2023-09-11 15.98 17.81 15.98 17.81 0.0M
2023-09-04 20.92 20.92 20.92 20.92 0.0M
2023-09-01 20.08 20.08 19.09 19.23 0.0M
2023-08-31 20.08 20.36 20.08 20.22 0.0M
2023-08-30 20.08 20.08 20.08 20.08 0.0M
2023-08-29 20.22 20.22 20.22 20.22 0.0M
2023-08-28 22.34 22.34 20.78 20.78 0.0M
2023-08-24 19.79 22.34 19.09 22.34 0.0M
2023-08-17 26.15 26.58 22.34 22.62 0.0M
2023-08-16 26.86 26.86 26.86 26.86 0.0M
2023-08-15 21.06 25.02 21.06 25.02 0.0M
2023-08-14 25.31 25.31 25.31 25.31 0.0M
2023-08-11 20.92 23.19 20.92 23.19 0.0M
2023-08-09 22.62 23.19 21.21 23.19 0.0M
2023-08-03 23.33 23.33 22.48 22.62 0.0M
2023-08-02 23.04 24.17 21.35 24.17 0.0M
2023-08-01 21.21 21.77 21.21 21.77 0.0M
2023-07-28 23.19 23.19 21.49 21.49 0.0M
2023-07-27 22.76 23.19 22.76 23.19 0.0M
2023-07-26 23.61 23.75 23.61 23.75 0.0M
2023-07-25 20.22 23.61 20.08 23.61 0.0M
2023-07-21 19.79 23.61 19.79 23.61 0.0M
2023-07-20 21.21 21.91 21.21 21.91 0.0M
2023-07-19 21.21 21.21 19.79 21.21 0.0M
2023-07-18 21.21 21.21 21.21 21.21 0.0M
2023-07-17 21.06 21.06 18.10 18.10 0.0M
2023-07-14 19.09 19.37 19.09 19.37 0.0M
2023-07-13 20.78 23.33 17.95 17.95 0.0M
2023-07-12 18.52 19.51 18.38 19.51 0.0M
2023-07-11 20.78 20.78 17.95 17.95 0.0M
2023-07-10 19.93 19.93 19.93 19.93 0.0M
2023-07-07 17.81 17.81 17.81 17.81 0.0M
2023-07-06 19.37 21.49 17.67 17.81 0.0M
2023-07-05 18.80 21.06 18.10 19.37 0.0M
2023-07-04 17.81 19.65 17.81 19.65 0.0M
2023-07-03 19.65 19.65 19.65 19.65 0.0M
2023-06-30 17.95 19.23 17.95 18.80 0.0M
2023-06-29 19.65 19.65 19.65 19.65 0.0M
2023-06-28 16.82 19.37 16.82 19.37 0.0M
2023-06-26 19.65 19.65 19.65 19.65 0.0M
2023-06-22 19.51 19.51 19.51 19.51 0.0M
2023-06-21 19.79 19.79 19.79 19.79 0.0M
2023-06-20 19.93 19.93 19.93 19.93 0.0M
2023-06-19 18.10 19.65 17.81 19.65 0.0M
2023-06-16 18.80 20.36 18.80 20.08 0.0M
2023-06-15 18.80 18.80 18.80 18.80 0.0M
2023-06-09 23.89 23.89 23.89 23.89 0.0M
2023-06-08 23.33 23.33 23.33 23.33 0.0M
2023-06-07 23.61 23.61 23.61 23.61 0.0M
2023-06-05 22.62 22.62 22.48 22.48 0.0M
2023-06-02 18.66 23.89 18.66 21.06 0.0M
2023-06-01 18.80 18.80 18.80 18.80 0.0M
2023-05-31 19.09 19.09 17.67 18.66 0.0M
2023-05-30 19.23 19.23 19.09 19.09 0.0M
2023-05-29 19.23 19.23 19.23 19.23 0.0M
2023-05-26 20.50 20.50 20.50 20.50 0.0M
2023-05-25 19.09 20.50 19.09 20.50 0.0M
2023-05-24 20.22 20.36 19.23 20.36 0.0M
2023-05-23 20.22 20.22 20.22 20.22 0.0M
2023-05-22 23.89 23.89 23.89 23.89 0.0M
2023-05-19 23.89 23.89 23.89 23.89 0.0M
2023-05-16 24.88 24.88 24.88 24.88 0.0M
2023-05-15 19.79 22.62 19.79 22.62 0.0M
2023-05-12 22.20 29.55 22.20 25.59 0.0M
2023-05-10 22.20 22.20 22.20 22.20 0.0M
2023-05-09 19.79 22.48 17.95 22.48 0.0M
2023-05-08 24.46 24.46 22.20 22.34 0.0M
2023-05-05 21.91 24.46 21.91 24.46 0.0M
2023-05-04 21.91 21.91 21.91 21.91 0.1M
2023-05-03 21.21 22.62 21.21 22.62 0.0M
2023-05-02 22.48 22.48 21.49 21.49 0.0M
2023-04-28 22.62 22.62 21.35 22.48 0.0M
2023-04-26 24.46 24.46 24.46 24.46 0.0M
2023-04-25 22.62 24.60 22.48 24.60 0.0M
2023-04-24 23.19 23.19 22.48 23.04 0.0M
2023-04-21 23.33 23.33 22.62 22.62 0.0M
2023-04-20 22.62 23.47 22.62 23.47 0.0M
2023-04-19 22.48 22.62 22.48 22.62 0.0M
2023-04-14 24.60 24.60 24.60 24.60 0.0M
2023-04-13 24.60 24.60 24.60 24.60 0.0M
2023-04-12 23.61 23.61 23.19 23.19 0.0M
2023-04-11 21.77 24.03 21.77 24.03 0.0M
2023-04-06 24.17 24.17 23.33 24.17 0.0M
2023-04-05 21.91 23.89 21.91 22.05 0.0M
2023-04-04 24.32 24.32 21.91 21.91 0.0M
2023-03-31 23.89 23.89 22.34 22.34 0.0M
2023-03-30 23.82 25.52 23.26 23.82 0.0M
2023-03-29 22.20 23.89 22.20 23.89 0.0M
2023-03-28 25.09 25.09 24.67 24.67 0.0M
2023-03-27 24.67 24.67 22.76 23.26 0.0M
2023-03-24 26.08 26.08 26.08 26.08 0.0M
2023-03-23 25.59 25.59 25.59 25.59 0.0M
2023-03-22 21.98 26.51 21.70 24.17 0.0M
2023-03-21 24.25 24.25 22.41 23.26 0.0M
2023-03-20 26.72 26.72 26.72 26.72 0.0M
2023-03-17 26.01 26.15 24.88 25.45 0.0M
2023-03-16 26.72 26.72 26.72 26.72 0.0M
2023-03-15 25.80 26.79 24.74 26.72 0.0M
2023-03-14 26.79 26.79 25.80 26.79 0.0M
2023-03-13 26.51 26.51 26.01 26.08 0.0M
2023-03-10 26.93 28.20 24.81 24.81 0.0M
2023-03-09 27.14 27.14 26.93 26.93 0.0M
2023-03-08 28.91 28.91 28.91 28.91 0.0M
2023-03-07 27.07 28.91 27.07 28.91 0.0M
2023-03-06 27.00 28.91 27.00 28.91 0.0M
2023-03-03 28.27 28.91 27.57 27.57 0.0M
2023-03-02 27.07 28.77 27.07 27.43 0.0M
2023-03-01 26.58 28.98 26.58 28.98 0.0M
2023-02-28 28.63 31.67 28.63 30.04 0.0M
2023-02-27 34.64 34.64 28.56 32.52 0.0M
2023-02-24 27.57 28.27 27.57 28.27 0.0M
2023-02-23 28.27 28.42 28.27 28.27 0.0M
2023-02-21 28.27 28.27 28.27 28.27 0.0M
2023-02-20 28.63 28.63 27.50 27.50 0.0M
2023-02-17 28.27 28.27 27.57 28.27 0.0M
2023-02-16 28.27 28.56 28.27 28.56 0.0M
2023-02-15 28.27 28.27 28.27 28.27 0.1M
2023-02-14 28.27 29.62 28.27 28.27 0.0M
2023-02-13 29.33 29.76 29.33 29.33 0.0M
2023-02-10 29.33 29.76 29.33 29.76 0.0M
2023-02-08 30.40 30.75 29.55 29.76 0.0M
2023-02-07 30.68 30.68 30.40 30.40 0.0M
2023-02-06 32.37 32.37 29.33 30.68 0.0M
2023-02-03 32.52 32.52 28.91 32.45 0.0M
2023-02-02 31.81 31.81 31.74 31.74 0.0M
2023-02-01 30.40 31.81 28.42 31.81 0.0M
2023-01-31 32.80 32.80 28.35 30.40 0.0M
2023-01-30 34.07 34.07 30.11 32.80 0.1M
2023-01-27 34.07 34.07 33.22 33.22 0.0M
2023-01-26 34.64 34.64 34.14 34.14 0.0M
2023-01-25 34.07 34.14 34.07 34.14 0.0M
2023-01-24 32.52 34.14 32.52 34.07 0.0M
2023-01-23 30.75 31.81 30.75 31.81 0.0M
2023-01-19 34.07 34.07 30.89 30.89 0.0M
2023-01-18 34.07 34.07 34.07 34.07 0.0M
2023-01-17 29.05 34.00 29.05 30.75 0.0M
2023-01-16 35.91 35.91 34.21 34.21 0.0M
2023-01-13 34.28 37.46 34.28 36.05 0.0M
2023-01-12 36.47 36.47 34.21 34.21 0.0M
2023-01-11 30.40 36.90 30.40 33.15 0.0M
2023-01-10 30.75 30.75 28.27 29.62 0.0M
2023-01-09 30.82 30.82 28.49 28.63 0.0M
2023-01-05 30.18 30.18 28.35 28.35 0.0M
2023-01-04 30.40 30.40 30.25 30.25 0.0M
2023-01-03 31.31 31.31 31.03 31.03 0.0M
2023-01-02 26.72 27.07 26.72 27.07 0.0M