NCAB Group (NCAB)

NCAB
🏛️ スウェーデン →
49.24
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
2023-12-29 73.70 74.95 73.25 73.25 0.1M
2023-12-28 73.65 74.25 72.10 73.60 0.2M
2023-12-27 71.00 73.05 71.00 73.00 0.2M
2023-12-22 68.00 70.65 67.85 70.45 0.3M
2023-12-21 68.60 69.10 67.00 68.15 0.4M
2023-12-20 69.75 70.20 68.50 69.60 0.1M
2023-12-19 70.60 72.05 69.15 69.95 0.7M
2023-12-18 70.80 71.40 69.80 70.95 0.2M
2023-12-15 70.00 71.75 68.75 70.80 0.3M
2023-12-14 65.20 69.80 65.20 68.75 0.3M
2023-12-13 63.45 64.60 63.05 64.60 0.4M
2023-12-12 65.80 65.80 62.50 63.45 0.2M
2023-12-11 64.20 65.25 62.60 65.10 0.4M
2023-12-08 63.05 65.00 63.00 64.20 0.2M
2023-12-07 63.70 63.90 61.80 63.05 0.4M
2023-12-06 61.75 63.95 61.65 63.95 0.2M
2023-12-05 61.15 62.30 60.40 62.00 0.7M
2023-12-04 65.90 66.35 61.20 61.25 0.3M
2023-12-01 65.50 66.70 64.35 65.90 0.6M
2023-11-30 66.15 68.25 65.50 65.50 6.6M
2023-11-29 65.00 66.85 65.00 66.15 0.3M
2023-11-28 66.40 66.55 64.85 65.40 0.2M
2023-11-27 66.85 69.45 65.80 66.20 0.5M
2023-11-24 65.00 67.50 65.00 66.85 0.3M
2023-11-23 65.00 66.25 64.75 65.00 0.2M
2023-11-22 64.05 65.80 64.05 65.00 0.1M
2023-11-21 65.25 66.45 63.80 64.00 0.2M
2023-11-20 65.90 66.30 64.00 65.00 0.2M
2023-11-17 63.25 66.05 63.25 65.90 0.5M
2023-11-16 67.10 67.90 62.95 63.20 0.3M
2023-11-15 65.00 68.95 64.45 67.15 1.7M
2023-11-14 59.15 64.70 59.15 64.00 0.8M
2023-11-13 58.65 59.35 57.75 59.05 0.3M
2023-11-10 59.95 60.00 58.60 58.65 0.2M
2023-11-09 56.10 60.10 56.10 59.95 1.2M
2023-11-08 57.25 57.65 53.60 56.40 0.8M
2023-11-07 55.70 57.85 51.90 57.25 0.8M
2023-11-06 56.00 57.45 55.70 56.30 0.3M
2023-11-03 55.75 57.30 55.20 55.95 0.3M
2023-11-02 54.20 57.35 54.15 55.75 0.3M
2023-11-01 53.55 54.15 52.75 53.85 0.1M
2023-10-31 52.90 53.55 51.35 53.30 0.7M
2023-10-30 52.05 54.35 52.00 52.90 0.5M
2023-10-27 54.00 54.00 51.10 52.05 0.1M
2023-10-26 53.00 53.60 51.00 53.05 0.3M
2023-10-25 54.35 54.35 51.40 53.40 0.2M
2023-10-24 52.75 53.90 51.65 53.90 0.2M
2023-10-23 53.10 53.20 50.80 53.05 0.1M
2023-10-20 52.85 53.90 51.10 53.20 0.2M
2023-10-19 53.00 54.15 52.45 53.25 0.3M
2023-10-18 52.80 53.60 51.35 53.05 0.2M
2023-10-17 51.90 52.35 51.15 52.35 0.6M
2023-10-16 50.80 52.30 50.30 51.90 0.2M
2023-10-13 52.80 52.80 50.80 50.80 0.6M
2023-10-12 52.15 53.85 52.00 53.00 0.8M
2023-10-11 54.80 55.20 52.15 52.15 0.1M
2023-10-10 53.90 55.00 53.05 54.75 0.2M
2023-10-09 54.00 54.65 52.00 52.15 0.2M
2023-10-06 52.00 53.95 51.35 53.95 0.2M
2023-10-05 52.25 53.40 51.95 52.65 0.2M
2023-10-04 52.80 53.00 52.10 52.30 0.1M
2023-10-03 53.50 53.50 52.60 52.80 0.5M
2023-10-02 53.85 54.85 52.50 53.50 0.2M
2023-09-29 53.80 55.40 53.50 53.85 0.2M
2023-09-28 50.60 53.30 50.45 53.10 0.8M
2023-09-27 50.30 51.10 49.98 50.70 0.6M
2023-09-26 52.00 52.05 50.05 50.10 0.3M
2023-09-25 51.90 52.95 50.80 51.75 0.6M
2023-09-22 52.25 53.25 51.50 51.70 0.2M
2023-09-21 53.60 53.60 52.40 52.75 0.2M
2023-09-20 53.40 54.30 52.90 54.25 0.2M
2023-09-19 54.40 55.35 52.70 53.00 0.5M
2023-09-18 55.95 56.25 54.40 54.50 0.3M
2023-09-15 56.40 57.60 55.75 56.25 1.9M
2023-09-14 56.30 56.30 52.75 55.90 1.1M
2023-09-13 57.50 58.00 56.15 56.45 22.4M
2023-09-12 62.05 63.00 60.05 60.20 0.1M
2023-09-11 64.70 64.90 62.00 62.05 0.2M
2023-09-08 64.20 65.35 63.35 64.35 0.2M
2023-09-07 62.60 64.30 61.20 64.20 0.3M
2023-09-06 62.50 63.60 61.75 62.75 0.1M
2023-09-05 61.00 62.85 61.00 62.25 0.2M
2023-09-04 59.75 62.45 59.70 61.05 0.2M
2023-09-01 58.80 60.15 58.10 59.75 0.3M
2023-08-31 58.80 59.45 58.25 59.05 0.3M
2023-08-30 58.65 59.25 58.00 58.80 0.3M
2023-08-29 57.50 58.95 56.85 58.65 0.1M
2023-08-28 56.95 57.85 56.90 57.30 0.2M
2023-08-25 56.25 57.45 55.55 56.55 0.2M
2023-08-24 58.25 60.30 56.35 56.45 0.2M
2023-08-23 57.80 58.80 57.05 58.25 0.3M
2023-08-22 58.10 58.75 57.80 58.55 0.2M
2023-08-21 58.75 59.75 57.50 57.85 0.2M
2023-08-18 60.65 60.65 58.50 59.45 0.2M
2023-08-17 61.60 61.70 60.00 60.90 0.1M
2023-08-16 62.15 62.50 60.55 61.90 0.1M
2023-08-15 62.30 62.70 60.20 62.35 0.1M
2023-08-14 62.85 63.15 61.20 62.25 0.1M
2023-08-11 66.50 67.50 62.75 62.80 0.4M
2023-08-10 65.90 66.60 65.25 66.50 0.2M
2023-08-09 64.95 66.10 64.40 65.85 0.3M
2023-08-08 63.95 64.65 63.00 64.45 0.1M
2023-08-07 63.10 64.45 63.00 63.95 0.2M
2023-08-04 62.20 64.25 62.00 63.10 0.2M
2023-08-03 61.90 63.05 61.50 62.10 0.1M
2023-08-02 62.00 63.00 61.40 62.30 0.2M
2023-08-01 62.00 63.30 61.70 62.30 0.2M
2023-07-31 61.65 63.25 61.40 62.95 0.3M
2023-07-28 59.40 62.30 58.80 61.65 0.6M
2023-07-27 59.05 59.65 58.10 59.50 0.2M
2023-07-26 60.40 60.40 58.85 59.00 0.3M
2023-07-25 60.65 61.35 59.85 60.80 0.3M
2023-07-24 64.95 64.95 60.10 60.60 1.0M
2023-07-21 63.00 68.05 59.15 64.85 1.5M
2023-07-20 75.00 75.00 72.75 73.25 0.4M
2023-07-19 75.75 76.00 74.30 75.00 0.2M
2023-07-18 76.30 77.00 74.90 75.55 0.2M
2023-07-17 77.20 77.20 75.40 76.30 0.2M
2023-07-14 78.00 79.05 75.50 77.75 0.2M
2023-07-13 78.65 79.55 77.65 78.05 0.2M
2023-07-12 79.00 79.00 76.15 78.65 0.1M
2023-07-11 79.00 80.90 78.75 79.00 0.1M
2023-07-10 80.50 80.50 78.10 78.75 0.1M
2023-07-07 80.40 81.25 79.35 80.55 0.2M
2023-07-06 81.05 81.80 80.25 80.40 0.1M
2023-07-05 82.00 83.05 81.20 81.85 0.1M
2023-07-04 83.60 84.35 81.55 83.05 0.1M
2023-07-03 84.05 85.10 81.10 82.40 0.1M
2023-06-30 84.40 84.60 78.25 84.05 0.3M
2023-06-29 83.00 85.25 80.80 82.75 0.4M
2023-06-28 80.75 82.35 80.75 81.50 0.4M
2023-06-27 80.70 81.40 79.35 79.50 0.2M
2023-06-26 82.65 83.50 80.70 80.95 0.2M
2023-06-22 81.90 82.70 80.45 82.05 0.2M
2023-06-21 80.60 83.25 80.60 82.25 0.2M
2023-06-20 82.20 83.15 80.70 81.00 0.2M
2023-06-19 84.90 85.60 81.55 82.20 0.1M
2023-06-16 87.00 87.15 84.65 84.90 0.1M
2023-06-15 86.85 87.30 85.70 86.60 0.1M
2023-06-14 87.55 87.55 86.10 86.75 0.1M
2023-06-13 85.35 89.35 85.35 87.55 0.2M
2023-06-12 85.00 87.40 84.20 85.35 0.7M
2023-06-09 82.00 85.10 82.00 84.35 0.3M
2023-06-08 83.60 83.60 81.50 82.80 0.3M
2023-06-07 87.50 87.90 83.65 83.85 0.2M
2023-06-05 84.55 88.70 84.35 87.10 0.2M
2023-06-02 84.10 85.10 83.10 84.35 0.1M
2023-06-01 83.35 85.35 82.85 84.05 0.1M
2023-05-31 80.00 84.20 78.70 82.75 0.7M
2023-05-30 81.20 81.80 79.30 80.00 0.2M
2023-05-29 81.20 81.45 80.10 80.90 0.2M
2023-05-26 82.20 82.60 80.60 81.00 0.3M
2023-05-25 78.90 81.95 78.85 81.60 0.1M
2023-05-24 78.75 79.45 77.50 78.85 0.2M
2023-05-23 81.40 82.00 78.20 78.75 0.2M
2023-05-22 80.65 81.40 78.95 81.40 0.1M
2023-05-19 79.40 81.10 78.80 80.65 0.2M
2023-05-17 79.80 79.80 78.65 79.40 0.1M
2023-05-16 80.00 80.40 79.30 79.60 0.2M
2023-05-15 79.85 81.20 79.35 80.00 0.1M
2023-05-12 77.00 80.30 76.80 79.90 0.2M
2023-05-11 75.70 80.05 71.55 78.75 9.5M
2023-05-10 78.00 78.65 76.75 77.60 0.3M
2023-05-09 80.05 80.05 78.05 78.80 0.2M
2023-05-08 82.20 82.45 79.40 80.15 0.3M
2023-05-05 82.35 83.10 81.50 82.15 0.2M
2023-05-04 81.90 85.15 81.40 82.35 0.2M
2023-05-03 80.20 82.35 79.00 81.90 0.3M
2023-05-02 78.20 80.60 77.40 80.20 0.3M
2023-04-28 78.60 79.90 75.40 78.15 0.7M
2023-04-27 72.40 80.35 71.50 78.65 0.7M
2023-04-26 62.00 72.50 61.85 72.40 1.4M
2023-04-25 61.30 61.30 59.55 60.75 0.2M
2023-04-24 61.45 63.85 60.90 61.35 1.2M
2023-04-21 61.20 61.75 60.50 61.55 0.1M
2023-04-20 64.50 64.50 60.40 61.20 0.1M
2023-04-19 65.50 65.50 63.40 64.50 0.4M
2023-04-18 66.60 66.60 63.80 64.90 0.2M
2023-04-17 65.05 66.95 63.35 63.55 1.8M
2023-04-14 65.05 67.05 64.00 65.05 0.1M
2023-04-13 65.10 65.80 64.75 65.05 0.2M
2023-04-12 64.75 65.85 63.90 65.10 0.2M
2023-04-11 62.70 64.50 61.10 64.50 0.2M
2023-04-06 61.50 62.85 60.70 60.85 0.1M
2023-04-05 62.50 63.00 60.10 60.95 3.4M
2023-04-04 60.65 63.40 60.00 62.50 0.7M
2023-04-03 61.05 61.30 60.00 60.65 0.1M
2023-03-31 60.20 61.15 59.25 61.00 0.4M
2023-03-30 58.95 60.40 58.05 60.20 0.4M
2023-03-29 55.20 58.10 55.20 58.00 0.2M
2023-03-28 55.00 55.20 54.10 54.90 0.7M
2023-03-27 52.50 54.95 52.45 54.35 0.3M
2023-03-24 52.90 53.35 51.70 51.75 0.1M
2023-03-23 53.00 53.20 51.80 52.90 0.1M
2023-03-22 52.10 52.80 51.95 52.35 0.1M
2023-03-21 52.05 52.85 51.75 52.10 0.3M
2023-03-20 50.00 52.15 49.02 51.60 0.2M
2023-03-17 51.30 52.80 51.00 51.20 0.4M
2023-03-16 50.80 51.30 49.16 51.25 0.2M
2023-03-15 52.30 52.40 49.74 50.05 0.2M
2023-03-14 52.85 52.90 51.50 52.30 0.3M
2023-03-13 55.00 55.75 52.55 52.85 0.2M
2023-03-10 56.80 57.15 55.25 55.60 0.1M
2023-03-09 57.90 58.00 57.00 57.75 0.3M
2023-03-08 58.40 58.60 57.35 57.90 0.2M
2023-03-07 57.95 59.25 57.20 58.40 0.1M
2023-03-06 57.65 57.85 56.15 57.80 0.2M
2023-03-03 57.20 58.10 56.90 57.55 0.1M
2023-03-02 57.80 58.30 56.55 57.15 0.1M
2023-03-01 58.60 59.10 56.90 57.90 0.3M
2023-02-28 56.45 59.05 55.45 58.60 0.2M
2023-02-27 53.95 56.65 53.20 56.45 0.4M
2023-02-24 55.80 56.30 53.25 54.20 0.3M
2023-02-23 58.50 59.25 55.90 55.95 0.5M
2023-02-22 56.70 58.30 56.15 58.20 0.3M
2023-02-21 59.50 60.50 57.55 57.70 0.3M
2023-02-20 62.10 62.10 58.60 60.00 1.0M
2023-02-17 63.05 65.35 57.85 61.80 3.4M
2023-02-16 74.80 75.50 71.55 72.85 0.1M
2023-02-15 74.50 75.90 73.75 74.80 0.1M
2023-02-14 72.50 74.90 72.50 74.30 0.3M
2023-02-13 69.45 72.80 68.45 72.15 0.2M
2023-02-10 70.50 70.50 67.80 69.45 0.1M
2023-02-09 71.00 71.70 70.40 70.55 0.1M
2023-02-08 72.35 72.90 70.45 70.55 0.1M
2023-02-07 72.40 72.50 70.90 71.60 0.1M
2023-02-06 73.45 73.45 71.70 72.40 0.1M
2023-02-03 72.60 73.80 70.85 73.60 0.6M
2023-02-02 67.75 73.15 67.75 73.00 0.6M
2023-02-01 66.90 68.15 65.90 67.65 0.1M
2023-01-31 67.80 67.85 65.45 66.90 0.1M
2023-01-30 67.80 68.15 66.55 67.80 0.1M
2023-01-27 67.00 67.75 65.75 67.70 0.4M
2023-01-26 66.20 67.85 65.95 66.50 0.1M
2023-01-25 68.35 68.50 65.60 66.15 0.3M
2023-01-24 67.05 68.65 66.50 68.10 0.1M
2023-01-23 66.25 67.40 65.40 66.95 0.1M
2023-01-20 64.95 66.75 64.25 65.95 0.1M
2023-01-19 66.40 66.55 64.05 64.65 0.1M
2023-01-18 65.00 67.95 65.00 66.40 0.2M
2023-01-17 65.65 66.20 64.25 64.75 0.1M
2023-01-16 66.00 66.95 64.70 65.65 0.2M
2023-01-13 69.00 69.05 66.35 66.65 0.3M
2023-01-12 70.25 71.40 67.65 69.05 0.9M
2023-01-11 69.85 73.45 69.85 70.15 0.8M
2023-01-10 71.00 71.00 67.85 69.85 0.1M
2023-01-09 68.00 71.40 68.00 70.35 0.5M
2023-01-05 67.15 68.00 66.50 67.75 0.0M
2023-01-04 66.45 67.50 65.75 67.30 0.2M
2023-01-03 66.35 67.20 65.15 66.45 0.2M
2023-01-02 65.60 66.60 63.95 65.80 0.1M