NanoCap Group AB (NANOCb)

NANOCb
🏛️ スウェーデン →
5.64
最終更新: 2025-09-30
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 37.50 38.40 37.50 37.50 0.0M
2021-12-29 39.40 39.40 37.10 38.20 0.0M
2021-12-28 39.70 39.70 37.20 39.50 0.0M
2021-12-27 39.40 39.70 39.40 39.70 0.0M
2021-12-23 37.00 39.70 36.40 38.00 0.0M
2021-12-22 37.00 37.00 36.20 37.00 0.0M
2021-12-21 36.70 37.30 36.70 37.30 0.0M
2021-12-20 37.00 38.90 35.00 36.70 0.0M
2021-12-17 40.20 40.50 39.10 39.10 0.0M
2021-12-16 39.20 39.90 39.00 39.90 0.0M
2021-12-15 40.00 40.40 38.10 40.40 0.0M
2021-12-14 41.50 41.50 39.00 40.00 0.0M
2021-12-13 43.00 43.00 39.90 41.30 0.0M
2021-12-10 43.60 43.60 39.60 43.00 0.0M
2021-12-09 38.30 43.60 38.30 43.60 0.0M
2021-12-08 39.50 40.90 38.00 38.00 0.0M
2021-12-07 38.00 40.90 37.70 39.50 0.0M
2021-12-06 40.80 40.80 37.40 39.40 0.0M
2021-12-03 40.70 40.80 40.00 40.80 0.0M
2021-12-02 43.00 43.00 40.00 40.70 0.0M
2021-12-01 41.00 43.70 41.00 43.00 0.0M
2021-11-30 38.80 42.00 38.80 40.00 0.0M
2021-11-29 42.00 42.00 39.20 41.70 0.0M
2021-11-26 44.00 44.00 36.20 42.00 0.0M
2021-11-25 41.50 45.10 41.50 44.00 0.0M
2021-11-24 40.50 42.00 40.20 40.20 0.0M
2021-11-23 43.70 43.70 40.40 40.50 0.0M
2021-11-22 44.50 44.50 43.30 43.70 0.0M
2021-11-19 45.00 45.00 44.00 44.50 0.0M
2021-11-18 45.90 45.90 42.90 45.00 0.0M
2021-11-17 45.60 48.00 44.10 45.90 0.0M
2021-11-16 46.50 46.50 43.20 45.00 0.0M
2021-11-15 48.50 48.50 44.40 46.50 0.0M
2021-11-12 43.00 46.50 41.50 46.50 0.0M
2021-11-11 44.00 44.90 43.10 43.50 0.0M
2021-11-10 46.00 46.00 43.10 45.50 0.0M
2021-11-09 45.70 46.00 43.70 46.00 0.0M
2021-11-08 46.00 46.00 44.00 45.70 0.0M
2021-11-05 47.00 47.00 46.00 46.00 0.0M
2021-11-04 46.20 47.50 45.90 47.00 0.0M
2021-11-03 43.00 46.50 43.00 46.20 0.0M
2021-11-02 42.00 43.40 42.00 43.20 0.0M
2021-11-01 40.00 42.20 38.20 42.20 0.0M
2021-10-29 39.70 40.80 38.90 40.00 0.0M
2021-10-28 40.50 40.50 39.30 39.90 0.0M
2021-10-27 41.00 41.00 39.30 40.50 0.0M
2021-10-26 37.90 40.00 37.00 40.00 0.0M
2021-10-25 38.80 38.80 35.90 37.00 0.0M
2021-10-22 39.00 39.00 35.90 38.50 0.0M
2021-10-21 39.50 39.50 35.80 38.90 0.0M
2021-10-20 36.50 40.40 36.50 38.60 0.0M
2021-10-19 35.30 37.00 34.60 36.40 0.0M
2021-10-18 32.60 34.60 32.60 34.60 0.0M
2021-10-15 33.10 34.50 32.00 34.50 0.0M
2021-10-14 33.70 34.00 32.70 34.00 0.0M
2021-10-13 33.00 34.10 32.20 33.70 0.0M
2021-10-12 32.60 33.80 32.50 33.70 0.0M
2021-10-11 34.50 34.50 33.00 33.80 0.0M
2021-10-08 33.00 34.30 32.70 33.90 0.0M
2021-10-07 34.90 34.90 31.30 32.70 0.0M
2021-10-06 33.90 35.20 33.70 33.80 0.0M
2021-10-05 35.00 35.60 33.80 33.90 0.0M
2021-10-04 35.00 35.10 33.70 35.00 0.0M
2021-10-01 34.50 36.00 34.10 35.50 0.0M
2021-09-30 35.90 36.20 35.00 35.00 0.0M
2021-09-29 35.50 35.90 34.20 35.90 0.0M
2021-09-28 37.30 37.30 35.10 36.50 0.0M
2021-09-27 38.00 38.40 35.60 36.30 0.0M
2021-09-24 36.30 37.50 36.00 37.50 0.0M
2021-09-23 36.10 36.10 34.00 35.50 0.0M
2021-09-22 33.00 36.40 33.00 35.00 0.0M
2021-09-21 34.00 34.00 31.70 33.00 0.0M
2021-09-20 35.90 35.90 33.00 33.50 0.0M
2021-09-17 34.30 35.70 34.30 35.70 0.0M
2021-09-16 36.00 36.10 34.50 35.90 0.0M
2021-09-15 37.80 37.80 35.20 36.00 0.0M
2021-09-14 35.30 37.80 34.00 37.80 0.0M
2021-09-13 36.10 36.70 35.00 35.90 0.0M
2021-09-10 37.00 37.30 35.60 36.10 0.0M
2021-09-09 37.00 38.20 36.00 36.80 0.0M
2021-09-08 39.20 39.20 36.80 37.80 0.0M
2021-09-07 39.40 39.40 37.40 39.20 0.0M
2021-09-06 38.30 39.50 37.50 38.10 0.0M
2021-09-03 39.00 39.20 37.00 38.20 0.0M
2021-09-02 38.50 39.70 37.00 38.70 0.0M
2021-09-01 37.20 38.60 35.20 38.50 0.0M
2021-08-31 37.40 37.40 35.80 36.00 0.0M
2021-08-30 38.20 38.20 37.10 37.90 0.0M
2021-08-27 39.90 39.90 35.50 38.30 0.0M
2021-08-26 42.00 42.00 38.70 40.00 0.0M
2021-08-25 39.10 42.50 39.10 40.00 0.0M
2021-08-24 37.00 39.30 37.00 37.30 0.0M
2021-08-23 34.80 40.10 34.30 37.90 0.0M
2021-08-20 34.80 34.80 34.00 34.80 0.0M
2021-08-19 36.10 36.10 34.40 34.80 0.0M
2021-08-18 36.10 36.10 34.20 36.10 0.0M
2021-08-17 34.10 36.10 34.00 36.10 0.0M
2021-08-16 36.80 37.00 34.00 34.50 0.0M
2021-08-13 34.60 36.50 34.10 36.50 0.0M
2021-08-12 33.90 34.50 33.20 34.50 0.0M
2021-08-11 34.00 36.00 34.00 34.60 0.0M
2021-08-10 34.70 34.70 33.60 33.60 0.0M
2021-08-09 35.00 35.00 33.00 33.80 0.0M
2021-08-06 34.90 35.00 33.20 33.70 0.0M
2021-08-05 35.00 35.00 33.00 34.50 0.0M
2021-08-04 33.00 35.00 33.00 34.90 0.0M
2021-08-03 33.20 35.00 33.00 33.00 0.0M
2021-08-02 33.80 33.80 31.40 32.60 0.0M
2021-07-30 32.90 34.50 32.50 33.80 0.0M
2021-07-29 34.40 34.40 32.00 33.90 0.0M
2021-07-28 34.30 34.90 32.30 32.30 0.0M
2021-07-27 32.00 34.50 32.00 32.30 0.0M
2021-07-26 31.80 34.00 30.70 32.70 0.0M
2021-07-23 31.40 31.50 29.60 30.10 0.0M
2021-07-22 30.00 31.50 29.50 30.40 0.0M
2021-07-21 29.40 30.40 27.50 30.00 0.0M
2021-07-20 28.10 29.20 26.80 29.20 0.0M
2021-07-19 27.90 28.80 26.60 28.10 0.0M
2021-07-16 27.00 27.90 26.50 27.70 0.0M
2021-07-15 28.40 28.70 27.00 28.30 0.0M
2021-07-14 28.70 29.00 27.20 28.40 0.0M
2021-07-13 26.40 28.80 25.20 28.50 0.0M
2021-07-12 25.60 26.70 25.40 26.40 0.0M
2021-07-09 25.70 27.00 25.50 25.60 0.0M
2021-07-08 26.10 26.80 25.20 25.70 0.0M
2021-07-07 26.50 27.50 24.10 26.10 0.0M
2021-07-06 23.60 27.00 23.10 27.00 0.0M
2021-07-05 23.30 24.40 23.10 23.60 0.0M
2021-07-02 24.20 24.20 23.10 23.30 0.0M
2021-07-01 24.40 24.40 23.40 24.20 0.0M
2021-06-30 23.20 24.40 22.90 24.40 0.0M
2021-06-29 24.60 24.60 23.30 23.90 0.0M
2021-06-28 23.80 24.70 23.60 24.60 0.0M
2021-06-24 24.60 24.90 23.80 23.80 0.0M
2021-06-23 24.90 25.00 24.30 25.00 0.0M
2021-06-22 24.90 24.90 24.30 24.90 0.0M
2021-06-21 24.70 25.00 24.40 24.60 0.0M
2021-06-18 24.20 24.20 23.00 24.20 0.0M
2021-06-17 24.80 24.90 23.10 24.20 0.0M
2021-06-16 24.40 24.90 22.60 23.70 0.0M
2021-06-15 23.90 24.90 23.60 24.00 0.0M
2021-06-14 24.90 24.90 23.80 23.80 0.0M
2021-06-11 24.80 24.80 23.80 24.80 0.0M
2021-06-10 24.60 25.20 24.60 24.80 0.0M
2021-06-09 25.50 25.50 24.00 24.50 0.0M
2021-06-08 25.30 26.40 25.20 26.00 0.0M
2021-06-07 25.30 26.90 25.30 26.10 0.0M
2021-06-04 25.50 26.30 25.30 25.30 0.0M
2021-06-03 26.90 26.90 25.00 25.50 0.0M
2021-06-02 25.50 26.00 25.50 25.60 0.0M
2021-06-01 26.50 26.80 25.50 26.40 0.0M
2021-05-31 25.40 26.50 25.40 26.30 0.0M
2021-05-28 25.90 26.60 25.30 25.40 0.0M
2021-05-27 26.00 26.00 25.20 25.90 0.0M
2021-05-26 25.90 27.00 25.30 26.10 0.0M
2021-05-25 25.00 26.60 24.60 26.00 0.0M
2021-05-24 24.10 25.70 24.10 24.50 0.0M
2021-05-21 24.10 25.00 24.10 24.80 0.0M
2021-05-20 26.00 26.70 24.40 24.90 0.0M
2021-05-19 25.20 25.90 23.60 24.40 0.0M
2021-05-18 26.20 26.60 25.70 25.70 0.0M
2021-05-17 25.00 26.50 25.00 25.80 0.0M
2021-05-14 25.50 25.50 24.00 25.00 0.0M
2021-05-12 25.50 26.00 24.20 25.80 0.0M
2021-05-11 26.10 27.00 25.00 25.50 0.0M
2021-05-10 27.90 27.90 26.20 26.40 0.0M
2021-05-07 27.90 28.00 26.80 27.40 0.0M
2021-05-06 27.00 28.00 26.30 27.60 0.0M
2021-05-05 27.00 27.90 26.20 27.00 0.0M
2021-05-04 25.00 35.00 24.30 27.00 0.2M
2021-05-03 26.20 26.20 25.00 25.00 0.0M
2021-04-30 26.70 26.70 25.20 25.70 0.0M
2021-04-29 26.90 27.00 26.00 26.80 0.0M
2021-04-28 25.30 27.00 25.20 25.90 0.0M
2021-04-27 27.20 27.20 25.30 26.00 0.0M
2021-04-26 26.30 26.90 25.10 26.80 0.0M
2021-04-23 26.30 26.30 24.30 26.10 0.0M
2021-04-22 26.00 26.30 25.00 25.90 0.0M
2021-04-21 25.50 25.60 25.10 25.60 0.0M
2021-04-20 26.00 26.90 25.20 25.30 0.0M
2021-04-19 28.50 28.50 25.40 26.00 0.0M
2021-04-16 26.50 27.00 25.20 26.20 0.0M
2021-04-15 28.10 28.60 25.00 26.00 0.0M
2021-04-14 28.50 29.50 27.70 28.00 0.0M
2021-04-13 27.60 29.30 27.50 28.50 0.1M
2021-04-12 26.30 27.00 25.20 27.00 0.1M
2021-04-09 26.00 28.00 25.50 26.50 0.0M
2021-04-08 27.00 27.00 24.00 25.50 0.0M
2021-04-07 26.90 27.40 26.00 26.50 0.0M
2021-04-06 26.00 27.00 25.60 26.90 0.0M
2021-04-01 26.00 26.60 25.80 26.00 0.0M
2021-03-31 25.00 27.00 25.00 26.00 0.0M
2021-03-30 22.80 26.00 22.20 24.40 0.0M
2021-03-29 22.00 22.80 21.00 22.80 0.0M
2021-03-26 22.00 22.00 20.60 21.20 0.0M
2021-03-25 21.20 23.00 21.20 21.60 0.0M
2021-03-24 20.80 21.40 20.40 21.20 0.0M
2021-03-23 21.20 21.40 20.60 20.80 0.0M
2021-03-22 21.40 21.40 20.60 21.00 0.0M
2021-03-19 21.20 21.80 20.60 21.40 0.0M
2021-03-18 20.40 21.80 20.40 21.80 0.0M
2021-03-17 21.40 21.40 20.80 21.40 0.0M
2021-03-16 20.40 21.80 20.40 21.40 0.0M
2021-03-15 21.60 22.00 20.20 21.00 0.0M
2021-03-12 22.00 22.00 20.00 21.20 0.0M
2021-03-11 21.00 21.80 20.40 21.80 0.0M
2021-03-10 21.60 22.60 21.40 22.00 0.0M
2021-03-09 22.00 22.20 21.60 21.60 0.0M
2021-03-08 23.60 23.80 21.20 22.20 0.0M
2021-03-05 23.60 24.20 22.20 23.80 0.0M
2021-03-04 24.20 24.20 22.00 23.60 0.0M
2021-03-03 24.00 24.60 22.40 24.40 0.0M
2021-03-02 23.00 23.60 22.40 22.80 0.0M
2021-03-01 21.40 23.80 20.60 22.80 0.0M
2021-02-26 23.00 23.40 20.20 21.40 0.0M
2021-02-25 23.60 23.60 22.80 23.00 0.0M
2021-02-24 22.40 23.00 21.80 22.80 0.0M
2021-02-23 24.40 24.40 22.00 23.80 0.0M
2021-02-22 25.00 25.00 23.60 24.40 0.0M
2021-02-19 24.00 25.80 23.60 25.00 0.1M
2021-02-18 23.00 25.00 22.20 23.60 0.1M
2021-02-17 23.00 25.00 22.60 23.00 0.2M
2021-02-16 19.50 24.00 19.10 21.80 0.1M
2021-02-15 19.20 20.80 18.80 19.50 0.0M
2021-02-12 17.40 19.40 17.40 19.20 0.0M
2021-02-11 18.00 18.00 17.40 17.60 0.0M
2021-02-10 17.80 18.00 17.80 18.00 0.0M
2021-02-09 18.40 18.40 18.00 18.00 0.0M
2021-02-08 18.00 18.80 18.00 18.40 0.0M
2021-02-05 17.90 17.90 17.00 17.70 0.0M
2021-02-04 16.90 17.60 16.70 17.20 0.0M
2021-02-03 18.10 18.10 16.50 16.90 0.0M
2021-02-02 17.00 18.00 16.50 16.90 0.0M
2021-02-01 17.00 17.10 16.50 17.10 0.0M
2021-01-29 16.40 16.60 16.20 16.40 0.0M
2021-01-28 16.50 16.50 15.60 16.40 0.0M
2021-01-27 17.00 17.30 16.50 16.60 0.0M
2021-01-26 16.20 16.90 16.20 16.70 0.0M
2021-01-25 16.10 16.80 16.00 16.60 0.0M
2021-01-22 16.20 16.60 16.10 16.60 0.0M
2021-01-21 16.10 16.70 16.10 16.70 0.0M
2021-01-20 16.10 16.10 16.00 16.00 0.0M
2021-01-19 16.10 16.50 16.00 16.00 0.0M
2021-01-18 16.60 17.00 15.60 16.70 0.0M
2021-01-15 16.30 16.60 16.10 16.60 0.0M
2021-01-14 16.80 16.80 16.20 16.30 0.0M
2021-01-13 16.10 16.90 15.90 16.80 0.0M
2021-01-12 16.80 16.90 16.10 16.10 0.0M
2021-01-11 16.80 16.80 16.00 16.40 0.0M
2021-01-08 16.40 16.90 16.40 16.90 0.0M
2021-01-07 17.10 17.70 16.50 17.00 0.0M
2021-01-06 17.30 17.30 17.30 17.30 0.0M
2021-01-05 17.50 18.00 17.20 17.30 0.0M
2021-01-04 18.40 18.50 17.50 17.70 0.0M