Nanoform Finland Plc

NANOFH
🏛️ スウェーデン →
11.88
最終更新: 2025-09-29
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 67.60 68.30 66.80 68.20 0.0M
2021-12-29 67.90 68.00 66.00 68.00 0.0M
2021-12-28 68.00 68.00 66.00 68.00 0.0M
2021-12-27 65.00 68.10 65.00 68.00 0.0M
2021-12-23 63.80 65.20 63.00 65.00 0.0M
2021-12-22 64.10 64.70 63.00 63.80 0.0M
2021-12-21 63.40 64.70 62.50 64.00 0.0M
2021-12-20 66.20 67.20 63.10 64.50 0.0M
2021-12-17 65.60 67.20 65.50 66.20 0.0M
2021-12-16 68.10 68.10 65.50 68.00 0.0M
2021-12-15 68.80 68.80 65.40 66.60 0.0M
2021-12-14 66.90 68.00 65.30 68.00 0.0M
2021-12-13 67.90 67.90 65.50 65.70 0.0M
2021-12-10 66.20 68.40 65.50 68.00 0.0M
2021-12-09 67.00 69.00 66.30 68.00 0.1M
2021-12-08 68.80 69.00 66.90 67.90 0.0M
2021-12-07 66.90 69.00 65.80 68.80 0.0M
2021-12-06 69.70 70.50 67.20 70.10 0.0M
2021-12-03 69.90 69.90 66.10 69.90 0.0M
2021-12-02 69.80 69.90 67.00 69.90 0.0M
2021-12-01 70.00 70.00 67.20 69.90 0.0M
2021-11-30 68.00 70.30 67.50 70.00 0.0M
2021-11-29 71.50 71.50 65.50 69.00 0.0M
2021-11-26 69.00 71.40 68.30 71.40 0.0M
2021-11-25 73.00 73.00 69.00 70.00 0.0M
2021-11-24 72.80 72.80 70.30 72.60 0.0M
2021-11-23 71.70 72.90 70.20 72.90 0.0M
2021-11-22 75.50 75.50 71.00 73.40 0.0M
2021-11-19 75.40 75.50 72.20 75.50 0.0M
2021-11-18 74.30 75.40 74.00 75.00 0.0M
2021-11-17 78.00 78.00 74.50 77.50 0.0M
2021-11-16 73.30 77.00 73.30 76.00 0.0M
2021-11-15 76.20 76.90 71.50 73.20 0.1M
2021-11-12 78.00 78.00 73.00 74.30 0.0M
2021-11-11 72.60 78.00 71.90 78.00 0.0M
2021-11-10 74.00 74.60 70.80 72.70 0.0M
2021-11-09 73.20 74.00 70.40 74.00 0.0M
2021-11-08 72.90 73.90 72.70 73.20 0.0M
2021-11-05 74.00 74.80 72.80 74.80 0.0M
2021-11-04 75.00 75.00 71.20 74.10 0.0M
2021-11-03 77.60 78.00 72.00 73.60 0.0M
2021-11-02 74.10 77.00 72.00 77.00 0.0M
2021-11-01 74.60 75.50 72.80 74.20 0.0M
2021-10-29 74.60 75.00 74.00 74.50 0.0M
2021-10-28 79.00 79.00 74.30 77.00 0.0M
2021-10-27 73.50 77.80 73.50 77.80 0.0M
2021-10-26 75.60 75.90 73.50 73.50 0.0M
2021-10-25 78.00 78.60 74.00 75.60 0.0M
2021-10-22 80.00 80.00 75.80 75.80 0.0M
2021-10-21 78.00 79.20 78.00 78.20 0.0M
2021-10-20 76.30 78.70 75.70 78.00 0.0M
2021-10-19 79.10 80.40 77.60 78.20 0.0M
2021-10-18 83.90 84.00 78.50 79.10 0.0M
2021-10-15 81.10 81.10 77.60 80.10 0.0M
2021-10-14 79.50 80.60 78.80 79.40 0.0M
2021-10-13 79.30 79.70 78.60 79.50 0.0M
2021-10-12 79.00 81.20 78.30 79.30 0.0M
2021-10-11 80.50 82.00 78.80 79.50 0.0M
2021-10-08 78.70 80.30 78.50 80.30 0.0M
2021-10-07 83.40 83.40 78.00 81.00 0.0M
2021-10-06 78.80 83.10 75.50 81.00 0.1M
2021-10-05 82.50 82.50 78.50 80.00 0.0M
2021-10-04 83.50 83.50 77.50 80.00 0.0M
2021-10-01 81.00 83.50 80.80 83.50 0.0M
2021-09-30 81.90 84.20 81.20 82.60 0.0M
2021-09-29 79.90 88.60 78.10 81.90 0.0M
2021-09-28 79.50 79.80 75.20 79.80 0.0M
2021-09-27 81.00 81.00 77.80 79.50 0.0M
2021-09-24 81.00 82.00 79.00 81.00 0.0M
2021-09-23 79.50 81.00 78.10 81.00 0.0M
2021-09-22 78.00 79.50 76.30 79.30 0.0M
2021-09-21 76.50 79.70 74.30 79.50 0.1M
2021-09-20 79.60 80.80 72.90 76.50 0.0M
2021-09-17 78.50 81.30 78.00 79.60 0.0M
2021-09-16 73.60 81.00 73.60 78.00 0.0M
2021-09-15 81.00 81.00 73.70 76.20 0.0M
2021-09-14 76.40 79.20 76.10 78.20 0.0M
2021-09-13 80.10 80.20 76.20 76.20 0.0M
2021-09-10 81.40 81.80 79.10 80.60 0.0M
2021-09-09 79.00 82.00 79.00 81.40 0.1M
2021-09-08 78.70 78.70 76.10 77.90 0.0M
2021-09-07 78.50 78.70 76.40 78.60 0.1M
2021-09-06 72.70 79.20 72.70 78.00 0.0M
2021-09-03 72.70 73.20 72.50 72.70 0.1M
2021-09-02 74.80 74.80 71.90 72.20 0.1M
2021-09-01 73.80 74.40 73.40 73.40 0.1M
2021-08-31 76.00 76.00 73.00 74.60 0.0M
2021-08-30 75.80 76.20 74.40 75.90 0.0M
2021-08-27 74.30 76.60 74.30 75.60 0.0M
2021-08-26 73.00 75.90 73.00 74.30 0.0M
2021-08-25 74.80 74.80 71.10 71.60 0.0M
2021-08-24 71.20 71.60 70.50 71.30 0.0M
2021-08-23 72.50 72.50 70.40 71.50 0.0M
2021-08-20 70.60 71.50 70.40 71.20 0.0M
2021-08-19 71.50 72.30 71.00 71.40 0.0M
2021-08-18 70.00 72.10 70.00 71.50 0.0M
2021-08-17 70.80 73.40 70.80 72.50 0.0M
2021-08-16 71.10 71.90 69.70 71.90 0.0M
2021-08-13 70.90 71.10 69.40 71.10 0.0M
2021-08-12 70.50 70.90 68.70 70.90 0.0M
2021-08-11 71.90 71.90 69.30 70.50 0.0M
2021-08-10 72.10 72.20 70.30 71.80 0.0M
2021-08-09 72.60 72.80 69.80 72.00 0.0M
2021-08-06 75.20 75.20 71.40 72.50 0.1M
2021-08-05 79.00 79.50 75.00 75.00 0.0M
2021-08-04 77.00 78.80 77.00 78.80 0.2M
2021-08-03 73.40 76.90 73.40 76.90 0.0M
2021-08-02 72.60 74.90 72.60 73.40 0.0M
2021-07-30 72.40 73.90 72.00 73.90 0.0M
2021-07-29 72.40 72.50 72.10 72.30 0.0M
2021-07-28 73.00 74.00 72.20 73.40 0.0M
2021-07-27 72.00 73.00 69.60 73.00 0.1M
2021-07-26 72.10 72.90 69.80 72.80 0.1M
2021-07-23 72.90 72.90 70.30 72.80 0.1M
2021-07-22 72.00 72.00 71.20 71.90 0.0M
2021-07-21 72.20 72.20 71.30 72.00 0.0M
2021-07-20 73.40 73.40 71.80 73.00 0.0M
2021-07-19 72.90 72.90 71.20 72.90 0.0M
2021-07-16 72.50 72.90 71.50 72.90 0.0M
2021-07-15 72.40 73.00 72.00 73.00 0.0M
2021-07-14 72.50 73.30 72.10 72.50 0.0M
2021-07-13 72.50 72.70 71.60 72.50 0.0M
2021-07-12 72.00 72.60 71.70 72.50 0.0M
2021-07-09 72.40 73.10 71.40 72.00 0.0M
2021-07-08 73.00 73.40 71.70 72.30 0.0M
2021-07-07 73.00 73.10 72.50 72.90 0.0M
2021-07-06 72.60 73.00 71.90 72.70 0.0M
2021-07-05 72.50 72.50 71.30 72.40 0.0M
2021-07-02 72.20 72.70 71.60 72.40 0.0M
2021-07-01 72.20 72.80 71.10 72.20 0.1M
2021-06-30 71.90 72.40 71.50 72.40 0.0M
2021-06-29 69.90 72.60 69.10 71.90 0.0M
2021-06-28 73.00 73.00 69.90 71.10 0.0M
2021-06-24 69.00 72.80 68.00 72.20 0.0M
2021-06-23 68.10 69.40 66.90 69.40 0.0M
2021-06-22 68.80 70.60 67.00 68.10 0.0M
2021-06-21 68.10 70.80 67.80 68.90 0.0M
2021-06-18 67.60 71.40 67.60 70.70 0.0M
2021-06-17 70.30 70.60 68.50 69.70 0.0M
2021-06-16 70.90 72.10 68.80 69.70 0.0M
2021-06-15 72.10 72.10 69.90 70.20 0.0M
2021-06-14 76.00 76.00 72.30 72.50 0.0M
2021-06-11 73.60 73.60 72.00 72.80 0.0M
2021-06-10 75.40 75.80 73.10 73.50 0.0M
2021-06-09 74.00 75.00 71.60 75.00 0.0M
2021-06-08 78.00 78.40 73.50 74.00 0.0M
2021-06-07 77.50 79.00 76.00 76.50 0.0M
2021-06-04 71.50 75.50 71.50 75.00 0.0M
2021-06-03 74.00 74.00 70.90 71.50 0.2M
2021-06-02 67.10 72.40 66.00 71.80 0.0M
2021-06-01 68.30 68.30 66.90 67.00 0.0M
2021-05-31 66.00 67.90 65.60 67.90 0.0M
2021-05-28 67.00 67.60 64.90 66.70 0.0M
2021-05-27 66.60 69.00 66.00 67.00 0.0M
2021-05-26 65.70 66.60 64.00 66.60 0.0M
2021-05-25 69.80 69.80 65.10 65.50 0.0M
2021-05-24 65.60 69.40 65.60 67.10 0.0M
2021-05-21 68.90 70.60 66.90 67.30 0.0M
2021-05-20 66.90 68.80 66.00 68.80 0.0M
2021-05-19 67.20 68.50 66.10 67.00 0.0M
2021-05-18 67.00 68.40 65.00 67.10 0.0M
2021-05-17 63.50 64.00 61.10 64.00 0.0M
2021-05-14 68.00 68.20 61.80 62.90 0.0M
2021-05-12 60.00 65.00 59.80 64.00 0.0M
2021-05-11 61.00 64.10 60.50 61.00 0.1M
2021-05-10 66.20 67.80 65.10 65.10 0.0M
2021-05-07 65.00 67.20 64.00 67.20 0.0M
2021-05-06 68.00 68.40 65.70 66.20 0.0M
2021-05-05 75.00 75.00 67.70 68.60 0.0M
2021-05-04 70.00 71.10 68.00 70.80 0.1M
2021-05-03 72.00 72.00 70.60 71.00 0.0M
2021-04-30 72.50 73.40 71.00 72.00 0.0M
2021-04-29 75.00 75.00 71.00 72.40 0.0M
2021-04-28 75.00 75.00 71.00 72.40 0.0M
2021-04-27 74.00 74.00 72.10 74.00 0.0M
2021-04-26 74.10 74.10 72.20 74.00 0.0M
2021-04-23 74.00 74.80 73.40 74.00 0.0M
2021-04-22 72.30 74.00 72.00 74.00 0.0M
2021-04-21 72.40 75.00 71.90 75.00 0.0M
2021-04-20 72.40 73.50 71.50 72.80 0.0M
2021-04-19 72.70 73.40 72.00 73.00 0.0M
2021-04-16 74.40 74.40 73.30 73.30 0.0M
2021-04-15 74.00 74.80 73.80 74.40 0.0M
2021-04-14 75.20 75.50 74.60 75.40 0.0M
2021-04-13 76.40 76.40 74.70 75.20 0.0M
2021-04-12 74.40 75.90 74.40 75.40 0.0M
2021-04-09 74.00 74.50 73.70 74.20 0.0M
2021-04-08 74.90 74.90 73.50 74.10 0.0M
2021-04-07 74.30 74.40 73.00 73.50 0.0M
2021-04-06 72.30 74.30 72.30 74.30 0.1M
2021-04-01 75.00 75.30 73.50 75.00 0.0M
2021-03-31 75.00 75.85 74.30 74.95 0.0M
2021-03-30 75.65 75.65 73.60 74.55 0.0M
2021-03-29 75.00 76.05 74.45 75.55 0.0M
2021-03-26 73.00 75.00 73.00 75.00 0.0M
2021-03-25 71.65 72.50 71.05 72.50 0.0M
2021-03-24 72.50 72.75 71.95 72.00 0.0M
2021-03-23 73.15 73.65 72.50 73.00 0.0M
2021-03-22 75.00 75.00 72.65 73.50 0.0M
2021-03-19 74.10 74.40 72.55 73.75 0.0M
2021-03-18 73.60 74.55 72.10 74.55 0.0M
2021-03-17 74.90 74.90 73.50 73.90 0.0M
2021-03-16 75.35 75.35 73.30 74.95 0.0M
2021-03-15 75.55 75.80 74.75 75.35 0.0M
2021-03-12 75.55 75.55 72.30 75.00 0.1M
2021-03-11 73.40 74.70 71.65 74.50 0.1M
2021-03-10 75.05 75.25 71.80 73.35 0.2M
2021-03-09 80.50 80.50 72.85 76.75 0.0M
2021-03-08 81.75 81.75 80.00 80.55 0.0M
2021-03-05 81.20 81.75 79.50 81.45 0.0M
2021-03-04 85.00 85.00 79.50 84.60 0.0M
2021-03-03 86.05 86.35 79.20 85.00 0.0M
2021-03-02 83.05 85.50 81.65 85.50 0.0M
2021-03-01 81.20 85.30 81.00 82.50 0.0M
2021-02-26 79.00 80.70 71.70 80.70 0.1M
2021-02-25 86.55 86.70 80.75 81.00 0.0M
2021-02-24 84.55 88.30 84.55 85.90 0.1M
2021-02-23 79.30 84.40 79.30 84.40 0.1M
2021-02-22 79.35 79.95 78.80 78.80 0.0M
2021-02-19 78.00 79.80 77.65 79.30 0.0M
2021-02-18 77.00 78.00 76.65 77.80 0.0M
2021-02-17 77.85 77.90 75.50 77.80 0.0M
2021-02-16 74.95 78.00 74.85 78.00 0.0M
2021-02-15 75.05 75.60 75.05 75.50 0.0M
2021-02-12 76.00 76.00 74.15 75.60 0.0M
2021-02-11 77.60 77.60 75.00 76.20 0.0M
2021-02-10 79.80 79.80 73.35 78.10 0.1M
2021-02-09 79.50 79.50 74.10 78.00 0.0M
2021-02-08 78.05 80.00 75.05 80.00 0.2M
2021-02-05 75.75 77.00 75.10 77.00 0.2M
2021-02-04 76.95 76.95 74.65 75.75 0.0M
2021-02-03 75.95 77.00 75.40 77.00 0.0M
2021-02-02 76.45 76.45 75.60 76.00 0.0M
2021-02-01 73.10 76.45 73.10 76.20 0.0M
2021-01-29 70.60 73.35 70.60 73.00 0.0M
2021-01-28 74.75 74.75 68.30 70.25 0.1M
2021-01-27 75.00 76.00 73.95 74.75 0.0M
2021-01-26 72.55 77.00 72.55 77.00 0.1M
2021-01-25 75.00 75.30 69.10 69.10 0.3M
2021-01-22 70.35 80.00 70.05 74.75 0.2M
2021-01-21 65.00 68.25 65.00 67.00 0.2M
2021-01-20 64.00 66.95 64.00 64.00 0.0M
2021-01-19 64.75 66.70 63.80 64.00 0.0M
2021-01-18 64.30 65.75 62.90 64.70 0.0M
2021-01-15 64.50 64.50 62.30 63.80 0.0M
2021-01-14 67.00 67.00 63.60 64.55 0.1M
2021-01-13 64.00 67.35 63.80 67.05 0.0M
2021-01-12 60.10 64.00 60.10 64.00 0.1M
2021-01-11 62.50 62.90 60.00 60.10 0.0M
2021-01-08 60.65 62.40 60.65 62.40 0.0M
2021-01-07 65.35 65.50 60.05 60.65 0.1M
2021-01-05 68.15 68.15 62.10 64.20 0.1M
2021-01-04 71.75 73.00 68.10 68.30 0.1M