NCAB Group (NCAB)

NCAB
🏛️ スウェーデン →
49.66
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
2022-12-30 66.00 67.30 64.10 64.95 0.1M
2022-12-29 64.25 65.55 62.20 65.55 0.1M
2022-12-28 63.20 64.00 60.85 64.00 0.2M
2022-12-27 62.50 65.00 62.15 63.20 0.1M
2022-12-23 61.15 61.85 60.45 61.45 0.2M
2022-12-22 62.75 63.25 60.90 61.15 0.1M
2022-12-21 63.75 64.00 62.00 62.75 0.1M
2022-12-20 63.60 65.05 62.75 63.50 0.1M
2022-12-19 63.40 65.20 63.05 64.15 0.1M
2022-12-16 66.45 67.00 63.75 63.75 0.1M
2022-12-15 70.30 70.30 66.40 66.45 0.3M
2022-12-14 65.50 74.10 65.10 71.05 0.4M
2022-12-13 65.00 66.75 63.85 65.45 0.2M
2022-12-12 64.80 65.10 62.30 65.00 0.1M
2022-12-09 61.95 65.05 61.95 64.75 0.1M
2022-12-08 63.70 64.20 61.70 62.50 0.1M
2022-12-07 63.00 63.65 61.65 63.25 0.1M
2022-12-06 65.35 65.50 63.00 63.10 0.2M
2022-12-05 65.45 67.75 64.40 64.95 0.4M
2022-12-02 64.80 66.25 63.05 65.45 0.2M
2022-12-01 64.95 65.15 63.70 64.75 0.2M
2022-11-30 64.35 65.65 62.85 63.45 0.4M
2022-11-29 63.45 64.90 61.60 63.10 0.4M
2022-11-28 64.30 65.20 61.00 62.80 0.7M
2022-11-25 56.60 58.60 55.65 58.60 0.2M
2022-11-24 55.77 56.53 54.77 56.53 0.1M
2022-11-23 54.00 55.37 53.66 55.23 0.1M
2022-11-22 54.90 55.27 53.56 54.00 0.1M
2022-11-21 55.00 55.00 53.78 55.00 0.3M
2022-11-18 52.10 55.23 50.95 55.00 0.1M
2022-11-17 55.64 55.65 51.20 52.10 0.1M
2022-11-16 54.80 55.15 52.41 52.45 0.1M
2022-11-15 55.95 56.99 54.55 55.34 0.1M
2022-11-14 61.46 61.46 55.62 55.95 0.2M
2022-11-11 57.05 60.61 57.05 59.20 6.3M
2022-11-10 55.80 57.99 53.67 57.05 0.4M
2022-11-09 53.99 56.04 53.72 54.96 0.7M
2022-11-08 55.00 60.00 53.00 53.28 0.4M
2022-11-07 48.96 52.35 48.96 52.35 0.1M
2022-11-04 47.70 49.22 47.53 48.96 0.0M
2022-11-03 47.00 49.79 47.00 48.34 0.3M
2022-11-02 50.47 51.24 48.01 48.54 0.1M
2022-11-01 49.13 50.45 47.76 50.45 0.1M
2022-10-31 51.30 51.67 46.97 48.19 0.2M
2022-10-28 51.00 51.99 49.28 51.68 0.1M
2022-10-27 49.87 51.50 49.61 51.00 0.1M
2022-10-26 48.50 49.82 48.00 49.56 0.0M
2022-10-25 46.75 48.50 45.83 48.50 0.1M
2022-10-24 43.71 46.75 43.70 45.84 0.2M
2022-10-21 43.95 44.84 43.08 43.71 0.0M
2022-10-20 43.86 44.22 42.63 43.95 0.1M
2022-10-19 44.97 44.97 42.39 43.35 0.1M
2022-10-18 43.87 45.60 43.08 44.97 0.1M
2022-10-17 42.10 44.08 41.71 43.44 0.1M
2022-10-14 42.22 43.30 41.68 42.08 0.0M
2022-10-13 40.93 42.50 40.00 41.88 0.1M
2022-10-12 41.71 42.16 40.69 40.93 0.0M
2022-10-11 40.59 41.84 40.59 41.71 0.0M
2022-10-10 41.40 41.88 40.57 41.31 0.1M
2022-10-07 44.22 44.22 40.80 41.54 0.0M
2022-10-06 44.73 45.83 43.98 44.20 0.1M
2022-10-05 45.84 46.72 44.42 44.73 0.0M
2022-10-04 43.71 46.59 43.71 45.84 0.1M
2022-10-03 45.50 45.50 42.76 43.69 0.1M
2022-09-30 44.00 45.94 43.26 45.83 0.1M
2022-09-29 45.46 51.75 43.49 44.00 0.1M
2022-09-28 45.08 45.46 42.56 45.46 0.1M
2022-09-27 43.81 45.02 43.70 44.71 0.1M
2022-09-26 44.70 45.26 43.79 43.81 0.1M
2022-09-23 46.00 46.00 43.51 44.70 0.1M
2022-09-22 46.41 47.15 45.52 45.55 0.2M
2022-09-21 48.50 49.31 46.30 47.15 0.1M
2022-09-20 50.88 52.00 49.07 49.50 0.2M
2022-09-19 50.30 50.99 48.82 50.63 0.1M
2022-09-16 51.05 51.05 49.16 50.30 0.2M
2022-09-15 50.00 51.49 50.00 51.05 0.1M
2022-09-14 51.81 52.10 49.58 50.53 0.1M
2022-09-13 50.74 51.81 50.05 51.81 0.1M
2022-09-12 49.08 51.43 48.55 50.74 1.2M
2022-09-09 47.42 51.75 47.01 49.08 0.1M
2022-09-08 46.94 48.40 46.63 47.27 0.1M
2022-09-07 48.41 48.41 46.25 46.94 0.0M
2022-09-06 47.72 49.86 47.31 48.41 0.0M
2022-09-05 48.35 49.94 47.71 48.48 0.0M
2022-09-02 47.86 51.02 47.50 50.06 0.7M
2022-09-01 49.37 49.37 47.53 47.86 0.8M
2022-08-31 49.50 50.64 48.58 49.37 0.3M
2022-08-30 49.77 50.37 48.95 49.55 0.1M
2022-08-29 50.43 50.47 48.92 49.77 0.1M
2022-08-26 52.57 54.39 50.49 50.49 0.1M
2022-08-25 54.07 56.28 52.54 52.54 0.4M
2022-08-24 53.94 54.67 52.73 54.07 0.1M
2022-08-23 55.50 56.05 53.63 53.63 0.1M
2022-08-22 57.97 57.97 54.80 55.50 0.1M
2022-08-19 59.39 59.39 57.00 58.00 0.2M
2022-08-18 58.23 59.66 58.22 59.09 0.0M
2022-08-17 59.12 59.99 57.90 58.72 0.2M
2022-08-16 59.88 60.00 58.21 59.12 0.0M
2022-08-15 58.00 60.42 57.80 59.88 0.4M
2022-08-12 56.18 58.00 55.90 58.00 0.0M
2022-08-11 57.20 57.70 56.18 56.53 0.0M
2022-08-10 54.57 57.50 54.06 57.16 0.1M
2022-08-09 57.83 57.84 53.82 54.57 0.1M
2022-08-08 57.72 58.99 57.60 57.83 0.0M
2022-08-05 60.33 60.95 57.48 57.71 0.0M
2022-08-04 60.13 61.03 59.60 60.33 0.0M
2022-08-03 58.78 60.34 58.78 60.12 0.0M
2022-08-02 61.35 61.65 58.63 58.78 0.0M
2022-08-01 62.00 63.31 62.00 62.16 0.0M
2022-07-29 62.00 62.70 61.68 62.00 0.0M
2022-07-28 60.85 62.00 60.65 61.37 0.0M
2022-07-27 59.60 60.65 59.59 60.65 0.1M
2022-07-26 60.80 61.06 59.00 59.60 0.0M
2022-07-25 61.76 61.83 60.21 60.84 0.0M
2022-07-22 60.83 62.97 60.83 61.85 0.1M
2022-07-21 58.10 64.12 55.53 60.82 0.3M
2022-07-20 53.78 56.50 53.78 54.88 0.1M
2022-07-19 53.34 55.39 52.85 54.74 0.0M
2022-07-18 51.95 55.00 51.85 53.34 0.0M
2022-07-15 51.92 52.83 50.81 51.95 0.0M
2022-07-14 51.46 53.72 50.91 51.92 0.1M
2022-07-13 52.23 54.27 51.31 52.23 0.0M
2022-07-12 54.45 54.99 50.81 52.57 0.1M
2022-07-11 52.37 53.79 50.90 53.46 0.0M
2022-07-08 52.52 53.78 51.40 52.89 0.0M
2022-07-07 50.00 53.22 49.63 52.58 0.2M
2022-07-06 48.83 50.23 47.50 49.63 0.2M
2022-07-05 49.15 50.29 48.22 48.99 0.1M
2022-07-04 54.00 54.00 49.31 49.56 0.1M
2022-07-01 50.35 52.73 50.35 51.50 0.2M
2022-06-30 53.33 53.33 50.22 51.65 0.1M
2022-06-29 52.79 53.76 51.19 53.33 0.2M
2022-06-28 59.64 59.64 53.02 53.32 1.2M
2022-06-27 53.78 57.16 53.78 55.41 0.1M
2022-06-23 54.31 55.80 53.00 53.78 0.1M
2022-06-22 60.00 60.63 54.25 55.45 0.4M
2022-06-21 58.38 61.26 58.00 58.15 0.2M
2022-06-20 57.46 58.52 56.38 58.38 0.2M
2022-06-17 55.80 58.43 55.00 57.46 0.1M
2022-06-16 56.32 57.49 55.00 55.16 0.2M
2022-06-15 56.72 57.09 53.56 56.32 0.1M
2022-06-14 54.80 57.87 54.32 54.89 0.1M
2022-06-13 57.21 57.21 53.60 54.76 0.2M
2022-06-10 60.73 60.73 56.00 57.21 0.1M
2022-06-09 59.10 61.79 59.10 60.73 0.1M
2022-06-08 61.45 62.60 59.54 59.80 0.2M
2022-06-07 61.49 62.28 60.34 61.45 0.1M
2022-06-03 62.70 63.81 61.48 61.56 0.0M
2022-06-02 60.00 63.24 59.76 62.82 0.1M
2022-06-01 61.20 61.86 59.00 59.75 0.1M
2022-05-31 64.38 64.50 61.11 61.20 0.1M
2022-05-30 61.01 64.71 61.01 64.38 0.1M
2022-05-27 59.00 62.34 59.00 62.00 0.2M
2022-05-25 61.33 62.77 58.40 58.73 0.0M
2022-05-24 60.10 62.28 60.10 61.33 0.1M
2022-05-23 60.39 63.35 60.35 61.43 0.1M
2022-05-20 61.00 63.74 59.73 60.34 0.2M
2022-05-19 60.42 62.11 58.89 61.00 0.1M
2022-05-18 60.94 62.91 60.03 60.42 0.1M
2022-05-17 60.75 63.39 60.00 60.94 0.1M
2022-05-16 59.12 61.10 59.12 60.85 0.9M
2022-05-13 57.21 60.35 56.50 59.71 0.1M
2022-05-12 55.98 57.21 54.80 56.50 0.3M
2022-05-11 56.02 57.99 55.09 57.54 0.1M
2022-05-10 54.28 57.06 52.37 55.75 0.5M
2022-05-09 58.00 58.00 54.75 54.75 0.3M
2022-05-06 57.50 58.57 55.81 58.00 0.2M
2022-05-05 57.10 58.85 56.95 57.50 0.2M
2022-05-04 56.00 57.29 55.44 56.77 0.1M
2022-05-03 61.00 61.20 57.18 57.55 0.1M
2022-05-02 61.90 61.90 56.08 59.44 0.3M
2022-04-29 61.75 65.43 60.93 62.50 0.6M
2022-04-28 64.10 66.25 58.69 60.13 0.7M
2022-04-27 63.12 64.59 62.45 63.68 0.2M
2022-04-26 67.10 67.70 62.65 63.12 0.1M
2022-04-25 69.49 69.49 62.63 67.10 0.3M
2022-04-22 71.05 71.29 68.23 69.70 0.1M
2022-04-21 66.30 71.48 66.30 71.07 0.2M
2022-04-20 66.04 68.77 66.00 66.34 0.3M
2022-04-19 68.17 68.40 64.53 66.80 0.2M
2022-04-14 66.66 68.23 65.52 67.59 0.0M
2022-04-13 67.88 67.88 64.40 66.62 0.2M
2022-04-12 64.89 68.52 63.57 66.87 0.2M
2022-04-11 65.90 67.07 64.75 65.59 0.1M
2022-04-08 68.68 68.68 65.84 65.90 0.3M
2022-04-07 66.10 68.21 65.15 66.42 0.0M
2022-04-06 69.08 70.65 65.01 66.59 0.3M
2022-04-05 70.15 72.80 69.31 69.54 0.8M
2022-04-04 68.00 70.38 66.53 70.15 0.1M
2022-04-01 66.20 68.30 65.54 68.00 0.1M
2022-03-31 68.40 69.45 65.40 66.15 0.1M
2022-03-30 66.95 67.75 65.00 66.20 0.2M
2022-03-29 62.85 66.95 62.00 66.90 0.9M
2022-03-28 63.00 64.40 62.25 62.85 0.2M
2022-03-25 63.85 66.10 62.60 63.00 0.1M
2022-03-24 64.50 65.15 62.35 63.55 0.2M
2022-03-23 68.05 68.30 65.35 65.75 0.1M
2022-03-22 66.80 68.10 65.95 67.60 0.1M
2022-03-21 71.70 71.85 65.55 66.75 0.5M
2022-03-18 68.90 71.70 67.85 71.70 0.1M
2022-03-17 71.00 71.70 67.85 68.90 0.2M
2022-03-16 62.65 67.60 62.65 67.60 0.2M
2022-03-15 62.90 63.25 60.60 61.95 0.2M
2022-03-14 61.20 64.40 61.20 62.90 0.2M
2022-03-11 61.70 63.65 59.00 61.20 0.2M
2022-03-10 61.00 62.00 57.10 59.25 0.4M
2022-03-09 59.00 64.15 58.70 61.85 0.4M
2022-03-08 57.50 61.90 57.35 58.55 1.1M
2022-03-07 57.75 59.40 54.20 57.55 0.3M
2022-03-04 62.75 63.75 58.90 58.90 0.2M
2022-03-03 64.05 65.70 62.75 62.75 0.2M
2022-03-02 61.00 64.50 60.50 64.10 0.2M
2022-03-01 64.10 64.40 61.15 63.20 0.2M
2022-02-28 64.00 65.15 62.10 64.55 0.2M
2022-02-25 64.55 67.65 63.70 67.15 0.7M
2022-02-24 60.20 66.00 60.20 64.40 0.5M
2022-02-23 75.00 75.00 66.30 67.75 0.2M
2022-02-22 61.85 69.00 61.05 68.60 0.3M
2022-02-21 68.00 68.00 60.00 64.45 0.6M
2022-02-18 71.35 72.65 67.10 69.25 0.5M
2022-02-17 73.40 77.50 69.15 71.25 0.5M
2022-02-16 71.80 72.95 68.50 69.85 0.1M
2022-02-15 69.00 71.80 68.35 71.80 0.2M
2022-02-14 69.95 70.35 66.60 68.30 0.7M
2022-02-11 77.25 77.25 72.35 72.85 0.4M
2022-02-10 76.40 79.60 76.40 78.05 0.1M
2022-02-09 79.05 80.90 76.20 76.30 0.1M
2022-02-08 78.20 79.00 74.45 79.00 0.7M
2022-02-07 75.00 80.80 72.90 77.60 0.3M
2022-02-04 76.00 76.90 74.30 75.00 0.3M
2022-02-03 77.00 77.30 74.10 76.00 0.3M
2022-02-02 74.50 78.60 73.90 78.00 0.4M
2022-02-01 72.30 74.80 71.20 74.40 0.3M
2022-01-31 70.50 71.40 67.20 71.20 0.4M
2022-01-28 65.60 66.90 63.30 65.10 0.3M
2022-01-27 64.70 66.70 63.40 65.20 0.2M
2022-01-26 63.20 66.10 63.00 65.50 0.3M
2022-01-25 61.40 64.90 58.00 63.20 1.1M
2022-01-24 67.40 67.40 58.30 60.00 0.5M
2022-01-21 67.60 70.00 66.50 67.50 0.2M
2022-01-20 68.50 70.40 65.90 69.40 0.3M
2022-01-19 65.10 69.10 64.10 68.50 0.2M
2022-01-18 70.50 70.90 65.30 66.60 0.6M
2022-01-17 70.50 71.90 67.70 71.20 0.3M
2022-01-14 71.50 74.00 69.10 70.70 0.4M
2022-01-13 71.90 74.10 68.30 71.80 0.3M
2022-01-12 70.20 73.30 67.80 71.10 0.4M
2022-01-11 70.40 71.00 66.00 68.70 0.3M
2022-01-10 82.00 82.50 67.10 68.70 3.6M
2022-01-07 88.40 88.40 80.20 81.20 0.3M
2022-01-05 88.40 89.90 87.80 89.90 0.1M
2022-01-04 95.00 96.50 88.00 88.40 0.2M
2022-01-03 88.00 96.50 88.00 94.40 0.2M