New Wave Group AB (NEWAb)

NEWAb
🏛️ スウェーデン →
110.50
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
2023-12-29 102.08 103.10 101.50 101.88 0.3M
2023-12-28 101.00 102.08 100.62 102.08 0.2M
2023-12-27 101.38 102.50 100.24 100.80 0.2M
2023-12-22 101.14 101.60 100.12 100.96 0.2M
2023-12-21 98.61 101.14 97.41 101.14 0.2M
2023-12-20 99.15 99.90 98.38 99.59 0.2M
2023-12-19 96.95 99.76 96.95 99.15 0.2M
2023-12-18 98.26 98.53 96.58 96.95 0.3M
2023-12-15 98.20 100.68 98.20 99.11 0.7M
2023-12-14 94.00 97.51 94.00 97.51 0.6M
2023-12-13 92.50 93.39 91.53 92.13 0.3M
2023-12-12 92.95 93.88 90.76 92.65 0.5M
2023-12-11 91.26 92.95 90.84 92.95 0.2M
2023-12-08 89.69 91.94 89.69 91.26 0.3M
2023-12-07 89.50 90.32 87.75 89.69 0.3M
2023-12-06 89.00 90.13 88.16 89.77 0.2M
2023-12-05 88.22 89.80 87.41 88.88 0.2M
2023-12-04 87.87 89.20 87.33 88.22 0.2M
2023-12-01 87.30 88.75 86.51 87.87 0.5M
2023-11-30 88.00 88.30 86.03 86.03 0.5M
2023-11-29 85.84 88.15 85.69 88.03 0.2M
2023-11-28 85.72 86.09 84.35 85.84 0.2M
2023-11-27 86.47 86.91 85.48 85.72 0.2M
2023-11-24 86.44 87.55 86.15 86.47 0.2M
2023-11-23 86.00 87.48 85.90 86.44 0.2M
2023-11-22 86.00 87.28 85.85 86.00 0.2M
2023-11-21 84.52 86.39 84.52 86.04 0.3M
2023-11-20 86.03 86.03 84.26 84.51 0.3M
2023-11-17 84.60 87.10 84.60 86.43 0.3M
2023-11-16 86.47 87.33 84.56 84.56 0.3M
2023-11-15 85.76 88.21 84.64 86.47 0.4M
2023-11-14 80.75 84.86 80.52 84.86 0.4M
2023-11-13 79.00 81.62 78.36 80.75 0.6M
2023-11-10 79.95 80.49 78.60 78.67 0.4M
2023-11-09 77.80 81.20 77.29 80.38 0.3M
2023-11-08 80.00 80.10 76.26 77.39 0.7M
2023-11-07 77.78 83.69 77.60 80.11 1.3M
2023-11-06 76.67 77.66 75.41 76.11 0.4M
2023-11-03 75.94 76.61 75.53 75.76 0.1M
2023-11-02 72.20 75.99 72.20 74.74 0.6M
2023-11-01 73.50 73.80 71.08 71.66 0.2M
2023-10-31 72.87 73.49 72.46 72.71 0.2M
2023-10-30 71.80 73.80 71.74 72.23 0.2M
2023-10-27 73.10 73.51 71.46 71.84 0.2M
2023-10-26 71.42 73.50 70.50 73.10 0.3M
2023-10-25 71.78 71.90 69.75 71.90 0.3M
2023-10-24 71.01 71.76 70.64 71.37 0.3M
2023-10-23 70.04 70.99 68.59 70.09 0.3M
2023-10-20 71.76 71.76 69.61 70.53 0.4M
2023-10-19 72.93 73.79 71.96 71.97 0.2M
2023-10-18 72.98 74.67 72.79 73.15 0.3M
2023-10-17 73.20 73.64 71.90 72.94 0.3M
2023-10-16 72.20 73.47 71.59 73.20 0.3M
2023-10-13 74.14 74.34 72.01 72.20 0.3M
2023-10-12 74.50 76.38 74.03 74.37 0.3M
2023-10-11 75.31 75.57 74.09 74.22 0.2M
2023-10-10 73.03 75.86 73.03 75.69 0.5M
2023-10-09 73.65 74.42 72.01 72.09 0.3M
2023-10-06 72.86 74.09 72.49 73.65 0.3M
2023-10-05 72.25 73.69 72.25 72.84 0.3M
2023-10-04 73.32 73.86 72.06 72.25 0.3M
2023-10-03 74.18 75.09 74.00 74.06 0.5M
2023-10-02 76.16 77.40 74.44 74.96 0.4M
2023-09-29 73.98 76.77 73.98 76.16 0.6M
2023-09-28 72.50 73.29 70.90 73.14 0.5M
2023-09-27 73.00 74.08 72.45 72.65 0.3M
2023-09-26 73.25 73.45 72.60 72.86 0.4M
2023-09-25 74.59 75.38 73.12 73.95 0.4M
2023-09-22 76.91 77.10 74.57 74.66 0.5M
2023-09-21 76.76 77.70 76.25 77.19 0.4M
2023-09-20 76.50 78.39 76.46 77.66 0.7M
2023-09-19 74.51 77.11 74.50 76.21 0.5M
2023-09-18 73.99 76.53 73.55 75.00 0.8M
2023-09-15 75.47 76.58 74.80 74.83 0.5M
2023-09-14 74.55 75.18 72.87 74.73 0.4M
2023-09-13 74.42 75.19 73.37 74.30 0.3M
2023-09-12 75.36 76.11 74.16 74.44 0.3M
2023-09-11 73.86 75.46 73.66 75.36 0.8M
2023-09-08 74.00 74.36 73.00 73.76 0.4M
2023-09-07 76.00 76.24 73.92 74.00 0.4M
2023-09-06 76.87 76.96 75.69 76.44 0.4M
2023-09-05 77.59 78.15 76.84 77.13 0.3M
2023-09-04 78.15 79.40 77.78 77.91 0.3M
2023-09-01 77.98 78.60 77.30 78.12 0.3M
2023-08-31 76.72 78.60 76.65 78.12 0.4M
2023-08-30 77.06 77.35 76.38 76.72 0.3M
2023-08-29 74.70 77.10 74.70 77.06 0.4M
2023-08-28 74.53 75.10 73.79 74.56 0.2M
2023-08-25 72.01 74.57 72.01 74.08 0.9M
2023-08-24 76.30 76.44 72.48 72.70 0.7M
2023-08-23 75.52 76.53 74.64 75.90 0.4M
2023-08-22 75.50 77.10 75.01 75.52 0.4M
2023-08-21 74.50 77.24 73.96 75.25 0.5M
2023-08-18 76.03 77.60 74.00 74.50 1.1M
2023-08-17 78.00 78.77 74.82 76.18 1.4M
2023-08-16 76.00 80.50 73.50 77.09 5.1M
2023-08-15 90.92 90.92 88.66 89.88 0.6M
2023-08-14 91.01 92.00 89.70 90.92 0.4M
2023-08-11 93.29 93.29 91.01 91.01 0.2M
2023-08-10 93.28 93.70 92.33 93.29 0.2M
2023-08-09 92.62 93.82 90.55 92.53 0.3M
2023-08-08 93.54 93.93 92.24 92.62 0.3M
2023-08-07 93.36 93.74 92.08 93.54 0.2M
2023-08-04 92.24 93.74 91.39 93.36 0.2M
2023-08-03 92.14 93.28 91.85 92.09 0.1M
2023-08-02 93.08 93.58 92.14 92.14 0.2M
2023-08-01 94.75 95.52 94.10 94.10 0.2M
2023-07-31 95.98 96.43 94.83 95.49 0.2M
2023-07-28 94.52 96.04 93.64 95.98 0.2M
2023-07-27 94.00 95.38 93.64 94.46 0.1M
2023-07-26 94.78 94.78 92.29 94.04 0.2M
2023-07-25 94.00 95.20 93.87 94.78 0.2M
2023-07-24 91.20 94.27 91.20 93.81 0.2M
2023-07-21 90.84 92.60 90.40 92.00 0.4M
2023-07-20 94.51 94.51 90.90 92.00 1.0M
2023-07-19 97.20 98.83 95.41 96.44 0.4M
2023-07-18 93.84 97.79 93.35 97.20 0.3M
2023-07-17 93.30 94.51 92.35 93.84 0.2M
2023-07-14 93.95 94.64 93.12 94.39 0.2M
2023-07-13 95.15 95.39 93.04 94.53 0.3M
2023-07-12 93.00 95.89 92.40 94.98 0.3M
2023-07-11 93.50 93.85 91.62 93.39 0.2M
2023-07-10 94.18 94.76 92.40 93.13 0.2M
2023-07-07 93.27 94.83 92.66 94.42 0.3M
2023-07-06 94.16 95.47 93.02 93.25 0.4M
2023-07-05 95.77 95.77 94.56 94.98 0.3M
2023-07-04 95.50 97.99 94.77 96.17 0.6M
2023-07-03 96.00 96.55 93.86 95.33 0.3M
2023-06-30 94.00 98.15 93.20 94.84 0.5M
2023-06-29 90.35 94.03 90.35 92.93 0.4M
2023-06-28 90.00 90.95 89.61 90.34 0.2M
2023-06-27 88.60 89.89 88.00 89.04 0.3M
2023-06-26 88.50 89.88 86.14 88.50 0.4M
2023-06-22 88.50 91.30 88.50 88.88 0.3M
2023-06-21 89.68 89.82 88.25 89.38 0.3M
2023-06-20 91.20 91.47 89.30 89.86 0.3M
2023-06-19 91.52 93.00 90.75 91.48 0.2M
2023-06-16 93.70 93.85 91.64 92.14 0.4M
2023-06-15 94.50 95.80 92.86 93.63 0.3M
2023-06-14 94.81 94.99 93.07 94.35 0.3M
2023-06-13 95.89 96.36 93.60 94.00 0.4M
2023-06-12 97.00 97.98 94.17 95.47 0.4M
2023-06-09 95.65 95.85 94.60 95.65 0.3M
2023-06-08 97.85 97.85 95.10 95.35 0.5M
2023-06-07 96.95 98.60 96.75 98.05 0.5M
2023-06-05 97.20 98.70 96.15 96.15 0.7M
2023-06-02 95.00 97.40 94.60 96.50 1.1M
2023-06-01 91.45 95.50 91.45 94.20 1.7M
2023-05-31 88.65 92.25 85.75 91.20 3.1M
2023-05-30 94.10 94.10 87.95 88.15 3.9M
2023-05-29 97.90 98.50 92.95 94.05 0.9M
2023-05-26 95.50 95.95 93.60 94.05 0.7M
2023-05-25 98.30 98.50 94.90 95.50 0.6M
2023-05-24 99.70 99.70 97.45 98.10 0.6M
2023-05-23 101.50 101.50 98.40 100.40 0.7M
2023-05-22 102.50 102.80 101.20 101.50 0.3M
2023-05-19 102.40 104.10 101.70 102.30 0.4M
2023-05-17 102.50 103.40 101.40 101.50 0.3M
2023-05-16 106.20 106.50 103.20 103.90 0.5M
2023-05-15 104.90 106.60 104.90 106.20 0.3M
2023-05-12 106.00 107.30 104.10 104.90 0.4M
2023-05-11 103.60 106.50 103.50 106.30 0.9M
2023-05-10 105.40 106.00 102.60 103.50 0.4M
2023-05-09 105.40 105.60 103.60 105.30 0.4M
2023-05-08 106.90 107.00 104.70 105.40 0.2M
2023-05-05 103.30 106.50 103.10 106.40 0.3M
2023-05-04 104.30 104.30 102.00 103.30 0.3M
2023-05-03 103.00 105.40 102.30 104.30 0.4M
2023-05-02 104.00 105.50 103.10 103.70 0.5M
2023-04-28 103.00 105.50 102.70 103.40 0.8M
2023-04-27 102.50 103.80 97.90 101.70 1.3M
2023-04-26 101.60 110.00 100.50 101.60 2.3M
2023-04-25 95.00 95.05 92.50 93.90 0.4M
2023-04-24 95.70 95.70 94.55 95.05 0.2M
2023-04-21 95.70 95.80 94.60 95.75 0.2M
2023-04-20 95.10 95.85 93.50 95.15 0.8M
2023-04-19 98.25 98.50 95.10 95.10 0.5M
2023-04-18 97.95 100.10 97.95 98.50 0.3M
2023-04-17 98.50 98.85 97.35 97.65 0.3M
2023-04-14 97.00 99.50 96.90 98.00 0.4M
2023-04-13 97.05 97.45 95.50 96.35 0.5M
2023-04-12 95.35 96.55 94.45 95.60 0.6M
2023-04-11 94.00 95.95 93.80 95.30 0.6M
2023-04-06 91.50 92.45 89.90 92.35 0.2M
2023-04-05 92.05 92.25 90.90 91.25 0.6M
2023-04-04 91.50 93.00 90.65 92.40 0.5M
2023-04-03 89.20 92.00 88.25 91.05 1.1M
2023-03-31 88.35 89.05 87.10 88.90 0.4M
2023-03-30 86.75 88.70 86.75 88.35 0.4M
2023-03-29 85.00 85.95 84.65 85.65 0.3M
2023-03-28 85.75 86.20 84.05 84.15 0.4M
2023-03-27 85.75 86.45 84.40 84.70 0.3M
2023-03-24 84.70 85.05 82.55 84.50 0.9M
2023-03-23 84.25 85.10 83.40 84.70 0.9M
2023-03-22 86.95 87.00 83.60 84.25 1.4M
2023-03-21 89.60 89.60 86.50 87.10 0.7M
2023-03-20 86.70 88.20 85.50 87.50 0.6M
2023-03-17 87.45 89.95 87.45 88.30 0.9M
2023-03-16 86.60 87.70 84.20 87.15 0.6M
2023-03-15 90.00 90.40 85.55 85.55 0.5M
2023-03-14 88.25 90.00 87.50 89.70 0.6M
2023-03-13 90.70 91.50 86.75 87.95 0.9M
2023-03-10 90.50 90.95 89.45 90.10 0.6M
2023-03-09 92.80 93.45 91.55 92.40 0.4M
2023-03-08 91.10 93.30 90.70 92.80 0.6M
2023-03-07 92.00 93.30 91.35 91.60 0.4M
2023-03-06 92.10 92.45 90.25 91.95 0.5M
2023-03-03 91.50 92.50 91.45 92.00 0.3M
2023-03-02 90.50 91.40 89.75 91.25 0.4M
2023-03-01 92.00 92.80 90.95 91.20 0.4M
2023-02-28 92.30 92.80 90.70 92.00 0.5M
2023-02-27 91.10 92.70 90.80 92.50 0.5M
2023-02-24 92.75 93.85 89.85 90.75 1.0M
2023-02-23 92.35 93.20 91.60 92.75 0.7M
2023-02-22 94.10 94.10 91.25 92.40 1.2M
2023-02-21 96.70 98.35 95.75 95.75 0.5M
2023-02-20 96.60 97.85 95.90 96.70 0.4M
2023-02-17 96.75 97.65 95.30 96.60 0.8M
2023-02-16 98.50 99.30 96.25 98.05 0.8M
2023-02-15 99.40 100.20 98.00 98.40 0.6M
2023-02-14 102.50 103.30 98.40 99.50 1.2M
2023-02-13 103.50 105.90 101.70 102.40 1.8M
2023-02-10 124.90 125.00 102.20 102.20 2.8M
2023-02-09 121.40 122.90 120.60 122.90 0.4M
2023-02-08 121.60 122.30 119.90 120.00 0.7M
2023-02-07 120.50 121.60 119.70 120.40 0.3M
2023-02-06 125.70 126.10 120.10 120.50 0.4M
2023-02-03 125.60 126.00 122.60 126.00 0.3M
2023-02-02 122.10 126.00 122.10 126.00 0.4M
2023-02-01 117.50 122.00 117.50 121.10 0.4M
2023-01-31 117.30 117.50 115.00 117.30 0.3M
2023-01-30 118.70 119.00 117.30 117.60 0.3M
2023-01-27 115.10 118.50 114.50 118.50 0.2M
2023-01-26 115.80 116.50 114.20 115.90 0.2M
2023-01-25 117.00 117.60 115.50 115.80 0.1M
2023-01-24 117.00 117.20 115.30 117.00 0.2M
2023-01-23 113.50 116.00 113.50 116.00 0.2M
2023-01-20 113.10 114.30 112.60 113.00 0.2M
2023-01-19 113.70 114.50 112.30 112.50 0.6M
2023-01-18 119.90 121.00 111.20 115.60 0.8M
2023-01-17 118.30 118.40 116.50 117.40 0.6M
2023-01-16 116.30 118.10 115.60 117.60 0.8M
2023-01-13 113.50 116.50 112.60 115.90 0.3M
2023-01-12 115.10 115.10 111.30 113.50 0.3M
2023-01-11 112.60 115.50 112.20 114.40 0.3M
2023-01-10 112.00 112.80 110.30 112.60 0.2M
2023-01-09 109.00 112.40 108.90 112.40 0.4M
2023-01-05 108.60 108.70 106.60 107.80 0.1M
2023-01-04 108.10 109.60 107.80 108.40 0.2M
2023-01-03 107.30 109.20 107.10 107.90 0.2M
2023-01-02 104.40 107.30 103.90 107.30 0.2M