Nivika Fastigheter AB (NIVIb)

NIVIb
🏛️ スウェーデン →
40.10
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
2022-12-30 42.00 42.00 40.35 41.50 0.0M
2022-12-29 42.95 42.95 40.30 42.00 0.0M
2022-12-28 41.60 41.60 40.80 41.40 0.0M
2022-12-27 42.95 42.95 41.95 41.95 0.0M
2022-12-23 42.40 42.40 40.20 42.00 0.0M
2022-12-22 41.25 42.35 41.05 41.55 0.0M
2022-12-21 40.35 43.30 40.35 41.00 0.0M
2022-12-20 41.05 43.05 41.00 41.45 0.0M
2022-12-19 47.65 47.70 42.05 43.05 0.0M
2022-12-16 43.90 45.95 43.90 45.45 0.0M
2022-12-15 47.95 48.00 43.75 46.90 0.0M
2022-12-14 46.25 54.90 46.25 47.95 0.1M
2022-12-13 42.55 47.00 41.05 46.25 0.0M
2022-12-12 42.25 44.90 42.25 42.30 0.0M
2022-12-09 43.95 43.95 42.20 42.20 0.2M
2022-12-08 43.95 43.95 42.80 43.95 0.0M
2022-12-07 42.00 44.00 42.00 43.90 0.0M
2022-12-06 41.85 41.95 40.80 41.85 0.2M
2022-12-05 41.40 43.00 40.25 41.25 0.0M
2022-12-02 41.00 43.05 41.00 41.30 0.0M
2022-12-01 39.55 41.70 39.55 40.15 0.0M
2022-11-30 43.00 43.00 39.50 39.50 0.0M
2022-11-29 44.40 44.40 43.00 43.30 0.0M
2022-11-28 45.05 45.05 43.10 43.35 0.0M
2022-11-25 44.95 44.95 44.20 44.50 0.0M
2022-11-24 44.60 45.00 44.00 44.95 0.0M
2022-11-23 44.95 44.95 42.45 44.75 0.0M
2022-11-22 46.25 46.25 42.40 44.70 0.0M
2022-11-21 49.90 49.90 44.85 46.10 0.0M
2022-11-18 47.25 49.15 47.15 49.15 0.0M
2022-11-17 47.80 47.80 45.45 46.40 0.0M
2022-11-16 47.45 48.60 47.00 48.60 0.0M
2022-11-15 49.65 50.00 47.00 49.65 0.0M
2022-11-14 48.40 49.20 48.00 48.95 0.0M
2022-11-11 48.80 49.45 47.25 48.35 0.0M
2022-11-10 45.55 49.90 45.55 47.90 0.0M
2022-11-09 46.20 50.00 46.20 48.15 0.0M
2022-11-08 48.50 49.80 47.00 48.95 0.0M
2022-11-07 48.00 48.90 47.50 48.05 0.0M
2022-11-04 46.95 50.00 46.55 47.50 0.0M
2022-11-03 46.95 47.00 46.10 46.90 0.0M
2022-11-02 46.55 47.00 46.05 46.95 0.0M
2022-11-01 47.45 47.50 46.00 46.55 0.0M
2022-10-31 47.00 48.40 45.55 46.00 0.0M
2022-10-28 47.40 47.40 45.00 47.00 0.0M
2022-10-27 47.90 47.90 44.00 46.40 0.0M
2022-10-26 49.30 49.30 45.80 47.50 0.0M
2022-10-25 46.05 46.95 44.35 46.95 0.0M
2022-10-24 48.00 53.60 46.05 46.05 0.0M
2022-10-21 46.35 47.50 43.65 46.95 0.0M
2022-10-20 44.50 45.90 42.75 45.90 0.0M
2022-10-19 45.00 45.50 45.00 45.45 0.0M
2022-10-18 45.45 45.50 45.00 45.00 0.0M
2022-10-17 43.75 45.45 42.50 45.45 0.0M
2022-10-14 43.50 44.50 42.55 43.75 0.0M
2022-10-13 44.80 44.80 42.50 42.50 0.0M
2022-10-12 45.45 45.50 41.75 44.80 0.0M
2022-10-11 42.00 44.35 41.25 44.30 0.0M
2022-10-10 43.00 43.00 41.60 42.60 0.0M
2022-10-07 40.25 43.85 40.25 41.60 0.0M
2022-10-06 40.95 43.90 40.50 43.90 0.0M
2022-10-05 45.00 45.00 40.15 41.80 0.0M
2022-10-04 43.00 46.80 40.00 42.05 0.0M
2022-10-03 44.15 44.15 42.65 42.85 0.0M
2022-09-30 43.10 46.90 42.55 44.15 0.0M
2022-09-29 46.90 46.90 44.50 44.95 0.0M
2022-09-28 45.70 45.70 42.00 44.25 0.0M
2022-09-27 44.75 49.00 44.75 45.70 0.0M
2022-09-26 51.40 51.40 42.20 44.70 0.0M
2022-09-23 51.50 51.50 46.30 46.30 0.0M
2022-09-22 52.00 52.00 51.50 51.50 0.0M
2022-09-21 53.20 53.40 52.00 52.00 0.0M
2022-09-20 53.80 53.80 52.10 53.50 0.0M
2022-09-19 53.80 53.80 53.80 53.80 0.0M
2022-09-16 52.10 54.90 52.10 53.90 0.0M
2022-09-15 55.90 55.90 52.60 54.90 0.0M
2022-09-14 56.00 56.00 51.70 55.90 0.0M
2022-09-13 58.20 58.20 53.90 56.00 0.0M
2022-09-12 60.90 61.00 57.00 59.20 0.0M
2022-09-09 63.30 63.30 60.00 61.10 0.0M
2022-09-08 61.90 63.30 60.10 63.30 0.0M
2022-09-07 57.80 62.00 57.80 61.90 0.0M
2022-09-06 57.80 58.70 57.80 57.80 0.0M
2022-09-05 59.00 59.00 56.00 57.00 0.0M
2022-09-02 56.80 59.10 53.70 59.10 0.0M
2022-09-01 59.00 59.00 54.80 56.80 0.0M
2022-08-31 56.40 59.50 56.20 59.30 0.0M
2022-08-30 59.70 59.70 56.50 59.20 0.0M
2022-08-29 59.90 59.90 56.00 59.70 0.0M
2022-08-26 60.90 60.90 56.80 60.40 0.0M
2022-08-25 59.70 61.50 59.70 60.70 0.0M
2022-08-24 60.00 61.50 59.70 59.70 0.0M
2022-08-23 60.40 61.90 60.00 61.90 0.0M
2022-08-22 58.70 62.80 58.70 62.80 0.0M
2022-08-19 62.90 63.00 60.80 62.80 0.0M
2022-08-18 59.00 63.00 59.00 62.80 0.0M
2022-08-17 61.00 61.90 60.00 61.40 0.0M
2022-08-16 63.60 64.00 60.40 61.00 0.0M
2022-08-15 63.80 64.80 59.60 62.20 0.0M
2022-08-12 61.90 63.90 60.70 62.00 0.0M
2022-08-11 61.80 64.90 60.40 61.90 0.0M
2022-08-10 61.00 62.60 60.10 61.90 0.0M
2022-08-09 61.20 61.20 60.00 60.90 0.0M
2022-08-08 61.20 61.20 59.40 60.90 0.0M
2022-08-05 60.70 61.20 58.60 61.10 0.0M
2022-08-04 60.90 61.20 59.10 60.40 0.0M
2022-08-03 60.00 62.00 58.20 61.00 0.0M
2022-08-02 60.00 60.90 57.60 59.60 0.0M
2022-08-01 63.00 64.80 57.50 60.00 0.0M
2022-07-29 61.90 65.40 60.90 62.90 0.0M
2022-07-28 62.00 65.90 58.30 61.90 0.0M
2022-07-27 63.80 64.00 60.10 62.80 0.0M
2022-07-26 64.10 64.10 59.10 62.00 0.0M
2022-07-25 69.80 70.00 58.00 64.10 0.0M
2022-07-22 59.90 61.60 58.00 61.40 0.0M
2022-07-21 57.70 59.90 57.60 59.90 0.0M
2022-07-20 60.00 61.80 58.70 58.70 0.0M
2022-07-19 61.90 61.90 58.00 58.80 0.0M
2022-07-18 58.90 64.90 58.80 61.90 0.0M
2022-07-15 57.40 58.90 57.40 58.90 0.0M
2022-07-14 57.50 58.00 55.50 57.50 0.0M
2022-07-13 54.90 57.50 52.20 57.50 0.0M
2022-07-12 56.40 56.90 52.20 55.20 0.0M
2022-07-11 57.90 57.90 55.80 57.40 0.0M
2022-07-08 58.00 59.00 57.50 59.00 0.0M
2022-07-07 59.00 59.00 57.00 57.50 0.0M
2022-07-06 59.00 59.00 57.00 58.90 0.0M
2022-07-05 55.10 59.10 51.30 59.00 0.0M
2022-07-04 57.30 57.30 55.00 57.00 0.0M
2022-07-01 49.00 60.00 49.00 57.30 0.0M
2022-06-30 57.80 57.80 54.00 56.10 0.0M
2022-06-29 59.10 63.20 54.50 57.90 0.0M
2022-06-28 61.00 61.20 58.00 59.00 0.0M
2022-06-27 58.80 61.20 58.00 61.00 0.0M
2022-06-23 61.90 61.90 60.00 61.20 0.0M
2022-06-22 55.20 61.90 51.70 61.90 0.0M
2022-06-21 57.00 59.80 53.70 58.50 0.0M
2022-06-20 57.80 57.90 57.00 57.90 0.0M
2022-06-17 55.00 59.00 55.00 57.00 0.0M
2022-06-16 59.00 63.10 55.00 55.00 0.0M
2022-06-15 59.20 60.20 59.20 60.00 0.0M
2022-06-14 64.20 64.20 58.00 59.20 0.0M
2022-06-13 67.60 67.60 62.10 64.20 0.0M
2022-06-10 67.70 67.70 66.00 67.60 0.0M
2022-06-09 69.00 69.00 66.20 67.70 0.0M
2022-06-08 69.70 69.70 61.80 66.10 0.0M
2022-06-07 70.00 70.00 69.30 69.80 0.0M
2022-06-03 68.00 69.60 62.00 69.40 0.0M
2022-06-02 69.00 69.00 66.90 68.00 0.1M
2022-06-01 68.40 69.70 67.60 69.00 0.1M
2022-05-31 62.70 68.00 60.10 67.50 0.0M
2022-05-30 65.00 65.00 61.00 62.70 0.0M
2022-05-27 59.70 63.00 59.10 60.70 0.0M
2022-05-25 63.00 63.00 58.00 59.70 0.0M
2022-05-24 62.20 62.80 60.10 62.00 0.0M
2022-05-23 63.90 64.00 61.20 61.90 0.0M
2022-05-20 63.50 63.50 59.40 61.20 0.0M
2022-05-19 63.40 63.40 60.70 63.00 0.0M
2022-05-18 63.40 63.50 60.80 62.60 0.0M
2022-05-17 61.50 63.40 60.80 61.00 0.0M
2022-05-16 63.40 63.40 60.50 61.30 0.0M
2022-05-13 67.00 67.00 59.70 60.50 0.0M
2022-05-12 61.00 61.00 58.00 59.80 0.0M
2022-05-11 58.20 62.40 57.80 60.00 0.0M
2022-05-10 52.50 58.20 50.60 58.20 0.0M
2022-05-09 57.00 57.00 52.00 52.50 0.0M
2022-05-06 58.00 58.00 52.10 55.00 0.0M
2022-05-05 59.90 59.90 56.50 58.10 0.0M
2022-05-04 58.90 60.00 55.00 58.50 0.0M
2022-05-03 59.90 59.90 57.00 59.00 0.0M
2022-05-02 62.40 62.40 58.00 59.90 0.0M
2022-04-29 61.10 62.40 60.30 61.10 0.1M
2022-04-28 64.30 66.30 59.20 60.00 0.0M
2022-04-27 63.00 63.20 60.70 61.90 0.0M
2022-04-26 64.30 64.30 62.00 63.00 0.0M
2022-04-25 70.20 70.40 63.90 64.20 0.0M
2022-04-22 68.50 68.50 66.20 66.90 0.0M
2022-04-21 68.00 69.30 65.90 66.30 0.0M
2022-04-20 67.90 68.90 67.20 67.60 0.0M
2022-04-19 70.00 70.00 66.50 66.50 0.0M
2022-04-14 69.80 70.00 69.20 70.00 0.0M
2022-04-13 69.60 70.00 69.10 69.80 0.0M
2022-04-12 71.00 71.00 69.80 70.00 0.0M
2022-04-11 70.90 70.90 69.00 70.00 0.0M
2022-04-08 70.98 70.99 69.40 70.99 0.0M
2022-04-07 71.50 71.50 66.00 70.16 0.0M
2022-04-06 73.18 73.18 69.00 71.50 0.0M
2022-04-05 73.99 73.99 71.66 72.02 0.0M
2022-04-04 73.05 74.50 71.52 73.00 0.0M
2022-04-01 71.50 74.00 70.00 73.05 0.0M
2022-03-31 74.50 74.50 72.50 74.00 0.0M
2022-03-30 74.00 74.00 72.00 74.00 0.0M
2022-03-29 74.00 74.00 72.00 74.00 0.0M
2022-03-28 76.00 76.00 73.00 74.00 0.0M
2022-03-25 75.00 77.50 70.50 76.00 0.0M
2022-03-24 74.50 75.00 70.00 75.00 0.0M
2022-03-23 76.50 76.50 70.00 71.00 0.0M
2022-03-22 77.00 77.00 70.00 71.50 0.0M
2022-03-21 75.50 75.50 74.50 75.00 0.0M
2022-03-18 73.50 75.50 72.50 75.50 0.1M
2022-03-17 72.00 73.50 72.00 73.50 0.0M
2022-03-16 70.50 73.50 70.00 73.50 0.0M
2022-03-15 71.50 71.50 69.50 69.50 0.0M
2022-03-14 72.50 72.50 71.00 72.00 0.0M
2022-03-11 72.50 72.50 71.50 72.50 0.0M
2022-03-10 73.00 73.00 71.50 72.50 0.0M
2022-03-09 76.00 76.00 72.00 73.00 0.0M
2022-03-08 68.50 72.00 68.00 72.00 0.0M
2022-03-07 72.00 72.00 67.50 68.50 0.0M
2022-03-04 72.00 72.50 70.00 72.00 0.0M
2022-03-03 73.00 74.50 73.00 74.00 0.0M
2022-03-02 74.00 74.00 72.00 73.00 0.0M
2022-03-01 75.00 75.50 71.50 73.00 0.0M
2022-02-28 79.50 79.50 72.00 74.00 0.0M
2022-02-25 69.50 76.00 69.50 73.00 0.0M
2022-02-24 67.00 71.00 66.00 69.50 0.1M
2022-02-23 76.00 78.50 72.50 73.00 0.0M
2022-02-22 72.00 73.00 69.00 71.50 0.0M
2022-02-21 77.00 77.00 71.50 72.00 0.0M
2022-02-18 77.50 78.50 76.50 77.00 0.0M
2022-02-17 78.50 79.00 76.50 78.50 0.0M
2022-02-16 80.00 80.50 78.00 78.50 0.0M
2022-02-15 79.50 80.00 77.50 80.00 0.0M
2022-02-14 81.50 81.50 76.50 80.00 0.0M
2022-02-11 83.00 83.00 80.00 81.50 0.0M
2022-02-10 83.00 84.00 81.00 83.00 0.0M
2022-02-09 84.50 84.50 83.50 84.00 0.0M
2022-02-08 86.00 86.00 83.00 84.50 0.0M
2022-02-07 85.00 85.50 83.50 85.50 0.0M
2022-02-04 86.50 86.50 84.00 85.00 0.0M
2022-02-03 85.00 86.00 83.50 86.00 0.0M
2022-02-02 84.50 85.50 83.50 85.00 0.0M
2022-02-01 85.50 86.00 84.50 84.50 0.0M
2022-01-31 84.50 86.50 83.50 84.00 0.0M
2022-01-28 84.50 85.00 83.00 84.50 0.0M
2022-01-27 85.00 85.50 83.00 84.50 0.1M
2022-01-26 85.50 85.50 82.50 84.00 0.0M
2022-01-25 81.50 85.00 81.00 82.00 0.0M
2022-01-24 85.50 87.00 81.00 81.00 0.0M
2022-01-21 84.50 85.00 84.00 85.00 0.0M
2022-01-20 84.00 85.00 83.00 84.00 0.0M
2022-01-19 84.50 87.50 83.00 83.00 0.0M
2022-01-18 89.00 89.00 83.50 84.00 0.0M
2022-01-17 89.00 89.00 86.50 88.00 0.0M
2022-01-14 87.50 90.00 86.50 88.00 0.0M
2022-01-13 87.50 89.50 86.50 87.50 0.0M
2022-01-12 88.50 88.50 87.00 87.50 0.0M
2022-01-11 87.00 89.00 86.50 88.50 0.0M
2022-01-10 89.00 89.00 85.30 87.00 0.0M
2022-01-07 89.50 89.50 88.00 89.00 0.0M
2022-01-05 88.50 90.00 88.00 89.50 0.0M
2022-01-04 90.50 90.50 88.00 89.00 0.0M
2022-01-03 89.50 90.50 89.00 90.00 0.1M