Nordic Paper Holding AB (NPAPER)

NPAPER
🏛️ スウェーデン →
47.60
最終更新: 2025-09-23
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
09:00 47.66 47.66 47.66 47.66 0.1K
09:03 47.40 47.42 47.40 47.42 0.1K
09:04 47.42 47.66 47.42 47.66 1.6K
09:13 47.66 47.66 47.66 47.66 5.3K
09:21 47.66 47.66 47.66 47.66 0.0K
09:25 47.66 47.66 47.66 47.66 0.0K
09:27 47.66 47.66 47.66 47.66 0.1K
09:32 47.66 47.66 47.66 47.66 0.4K
09:47 47.66 47.66 47.66 47.66 0.1K
09:52 47.66 47.66 47.66 47.66 2.9K
09:59 47.66 47.66 47.66 47.66 0.3K
10:00 47.56 47.56 47.56 47.56 31.2K
10:01 47.56 47.56 47.56 47.56 10.4K
10:04 47.46 47.46 47.44 47.44 3.1K
10:09 47.42 47.42 47.42 47.42 0.0K
10:13 47.42 47.42 47.34 47.34 6.5K
10:15 47.20 47.20 47.20 47.20 0.0K
10:16 47.20 47.32 47.20 47.32 0.2K
10:19 47.32 47.32 47.32 47.32 0.0K
10:32 47.32 47.32 47.32 47.32 0.1K
10:33 47.32 47.32 47.32 47.32 0.2K
10:34 47.32 47.32 47.32 47.32 4.5K
10:35 47.32 47.32 47.32 47.32 0.3K
10:36 47.32 47.32 47.32 47.32 0.0K
10:37 47.34 47.34 47.34 47.34 0.6K
10:40 47.34 47.34 47.34 47.34 1.4K
10:43 47.34 47.34 47.34 47.34 0.9K
10:45 47.34 47.34 47.34 47.34 0.2K
10:53 47.34 47.34 47.34 47.34 5.9K
10:57 47.34 47.34 47.34 47.34 0.6K
11:00 47.44 47.44 47.44 47.44 7.7K
11:15 47.46 47.46 47.46 47.46 0.1K
11:16 47.44 47.44 47.44 47.44 2,577.2K
11:25 47.34 47.34 47.34 47.34 14.5K
11:28 47.34 47.34 47.34 47.34 31.8K
11:36 47.50 47.50 47.50 47.50 0.2K
11:40 47.32 47.32 47.32 47.32 0.6K
11:45 47.30 47.30 47.30 47.30 0.0K
11:59 47.32 47.32 47.32 47.32 0.1K
12:05 47.40 47.40 47.40 47.40 0.0K
12:06 47.32 47.32 47.32 47.32 1.4K
12:15 47.32 47.32 47.32 47.32 0.6K
12:16 47.34 47.34 47.34 47.34 0.1K
12:21 47.34 47.34 47.34 47.34 0.5K
12:24 47.34 47.34 47.34 47.34 1.0K
12:27 47.34 47.34 47.34 47.34 0.3K
12:31 47.54 47.54 47.54 47.54 1.5K
12:35 47.36 47.36 47.36 47.36 0.0K
12:39 47.48 47.48 47.48 47.48 1.2K
12:41 47.36 47.36 47.36 47.36 0.2K
12:46 47.36 47.36 47.36 47.36 0.0K
12:47 47.36 47.36 47.36 47.36 2.0K
12:49 47.36 47.36 47.36 47.36 0.1K
13:02 47.36 47.36 47.36 47.36 2.4K
13:19 47.36 47.36 47.36 47.36 0.0K
13:21 47.38 47.38 47.38 47.38 1.8K
13:25 47.36 47.36 47.36 47.36 0.4K
13:27 47.38 47.38 47.38 47.38 2.3K
13:28 47.38 47.38 47.38 47.38 0.0K
13:29 47.38 47.40 47.38 47.40 2.8K
13:31 47.40 47.40 47.40 47.40 0.1K
13:32 47.48 47.48 47.48 47.48 3.2K
13:50 47.48 47.48 47.48 47.48 3.1K
13:54 47.48 47.48 47.48 47.48 0.6K
13:57 47.48 47.48 47.48 47.48 0.0K
14:07 47.48 47.48 47.48 47.48 0.6K
14:08 47.48 47.48 47.48 47.48 0.0K
14:11 47.48 47.48 47.48 47.48 0.0K
14:15 47.48 47.48 47.48 47.48 1.0K
14:17 47.48 47.48 47.48 47.48 3.8K
14:33 47.50 47.50 47.50 47.50 0.0K
14:37 47.48 47.48 47.48 47.48 0.5K
14:40 47.40 47.40 47.40 47.40 0.4K
15:06 47.36 47.36 47.36 47.36 0.8K
15:10 47.36 47.36 47.36 47.36 0.4K
15:26 47.36 47.50 47.36 47.50 0.1K
15:30 47.36 47.36 47.36 47.36 5.2K
15:52 47.36 47.36 47.36 47.36 0.1K
15:55 47.36 47.36 47.36 47.36 0.1K
16:07 47.36 47.36 47.36 47.36 0.1K
16:22 47.44 47.44 47.44 47.44 2.6K
16:31 47.44 47.44 47.44 47.44 0.1K
16:33 47.44 47.44 47.34 47.34 13.0K
16:37 47.34 47.44 47.34 47.44 1.0K
16:40 47.52 47.52 47.52 47.52 5.0K
16:46 47.52 47.52 47.52 47.52 0.0K
16:49 47.52 47.52 47.52 47.52 1.1K
17:08 47.54 47.54 47.54 47.54 0.2K
17:14 47.54 47.54 47.54 47.54 3.5K
17:15 47.60 47.60 47.60 47.60 0.1K
17:17 47.54 47.54 47.54 47.54 2.0K
17:20 47.54 47.54 47.54 47.54 0.0K
17:24 47.60 47.60 47.60 47.60 2.3K
17:29 47.60 47.60 47.60 47.60 0.0K
17:30 47.60 47.60 47.60 47.60 3.4K
日付 始値 高値 安値 終値 出来高
2025-09-23 47.66 47.67 47.20 47.60 2.8M
2025-09-22 47.56 47.76 47.56 47.68 0.0M
2025-09-19 47.80 47.80 47.10 47.56 0.1M
2025-09-18 47.54 48.02 47.30 48.00 0.0M
2025-09-17 47.34 48.34 47.34 48.02 0.1M
2025-09-16 47.52 47.66 47.34 47.34 0.1M
2025-09-15 47.64 47.72 47.50 47.58 0.0M
2025-09-12 47.56 47.94 47.56 47.80 0.0M
2025-09-11 48.00 48.30 47.28 47.94 0.1M
2025-09-10 47.20 48.36 46.80 48.00 0.1M
2025-09-09 47.54 48.00 47.32 47.70 0.1M
2025-09-08 47.70 49.08 47.44 48.16 0.2M
2025-09-05 47.70 48.04 47.22 47.70 0.5M
2025-09-04 48.12 48.34 47.62 47.70 0.2M
2025-09-03 48.00 48.96 47.96 48.12 0.0M
2025-09-02 47.18 47.18 46.26 46.34 0.0M
2025-09-01 46.72 47.50 46.72 47.18 0.0M
2025-08-29 46.60 47.50 46.58 46.72 0.0M
2025-08-28 47.68 47.68 46.60 46.60 0.0M
2025-08-27 47.20 47.76 47.04 47.06 0.0M
2025-08-26 46.76 47.86 46.62 47.80 0.0M
2025-08-25 47.60 47.60 46.94 47.10 0.0M
2025-08-22 46.86 47.88 46.86 47.60 0.0M
2025-08-21 47.12 47.72 46.74 47.72 0.0M
2025-08-20 47.34 47.74 46.84 47.54 0.0M
2025-08-19 47.40 47.58 46.78 47.58 0.0M
2025-08-18 47.30 47.80 47.10 47.40 0.0M
2025-08-15 46.80 47.40 46.74 47.30 0.0M
2025-08-14 46.76 47.04 46.74 47.00 0.0M
2025-08-13 47.02 47.28 46.74 46.74 0.0M
2025-08-12 47.00 47.66 46.72 47.00 0.0M
2025-08-11 47.30 48.00 47.26 47.66 0.0M
2025-08-08 46.60 47.72 46.02 47.02 0.0M
2025-08-07 47.20 47.20 46.02 46.62 0.0M
2025-08-06 45.28 47.24 45.28 47.20 0.0M
2025-08-05 45.90 46.00 45.20 45.20 0.0M
2025-08-04 45.30 46.00 45.30 45.84 0.0M
2025-08-01 46.40 46.44 45.22 45.28 0.0M
2025-07-31 47.16 47.84 46.42 46.44 0.0M
2025-07-30 47.04 48.10 46.98 47.30 0.0M
2025-07-29 47.04 47.04 47.04 47.04 0.0M
2025-07-28 48.96 49.46 47.46 48.08 0.0M
2025-07-25 48.12 48.94 47.14 48.80 1.1M
2025-07-24 48.06 48.76 47.64 48.10 0.0M
2025-07-23 46.52 48.40 46.52 47.64 0.1M
2025-07-22 53.90 53.90 45.92 46.50 0.2M
2025-07-21 58.00 58.00 55.70 55.70 0.1M
2025-07-18 60.10 60.25 57.25 58.20 0.1M
2025-07-17 60.00 62.40 57.00 59.50 0.3M
2025-07-16 76.20 78.30 75.85 76.95 0.1M
2025-07-15 75.00 76.40 74.50 76.20 0.1M
2025-07-14 74.00 76.95 74.00 75.00 0.1M
2025-07-11 73.45 73.95 73.20 73.25 0.0M
2025-07-10 73.00 74.50 72.15 72.70 0.0M
2025-07-09 74.50 74.50 72.60 72.65 0.0M
2025-07-08 73.00 74.70 73.00 73.80 0.1M
2025-07-07 69.80 74.50 69.80 72.85 0.1M
2025-07-04 68.50 69.75 68.50 69.50 0.0M
2025-07-03 67.10 68.65 67.05 68.50 0.0M
2025-07-02 65.85 67.95 65.80 66.85 0.0M
2025-07-01 67.25 68.50 65.60 65.70 0.0M
2025-06-30 65.75 67.85 65.75 66.95 0.1M
2025-06-27 64.80 66.00 64.65 65.75 0.0M
2025-06-26 65.05 65.45 64.25 64.55 0.0M
2025-06-25 61.00 65.50 61.00 65.00 0.1M
2025-06-24 60.00 61.55 59.15 60.80 0.1M
2025-06-23 53.70 61.70 52.05 59.00 0.1M
2025-06-19 54.40 54.80 53.75 54.50 0.0M
2025-06-18 53.35 54.80 53.00 54.80 0.0M
2025-06-17 54.45 54.80 53.35 53.55 0.0M
2025-06-16 54.05 54.50 53.35 54.45 0.0M
2025-06-13 53.50 54.40 53.35 54.20 0.0M
2025-06-12 54.10 54.30 53.50 53.85 0.0M
2025-06-11 53.15 54.25 53.00 54.10 0.0M
2025-06-10 52.75 53.20 52.15 53.15 0.0M
2025-06-09 52.00 52.80 52.00 52.75 0.0M
2025-06-05 52.80 52.80 52.05 52.65 0.0M
2025-06-04 51.60 52.80 51.60 52.80 0.0M
2025-06-03 50.00 52.00 50.00 51.60 0.0M
2025-06-02 50.05 51.00 50.00 50.30 0.0M
2025-05-30 50.00 50.15 49.98 50.15 0.0M
2025-05-28 50.05 50.15 50.00 50.00 0.0M
2025-05-27 50.05 50.15 50.00 50.05 0.0M
2025-05-26 50.00 50.15 49.98 50.05 0.0M
2025-05-23 50.20 50.20 49.70 50.05 0.0M
2025-05-22 50.20 50.20 50.00 50.10 0.0M
2025-05-21 50.05 50.20 50.00 50.20 0.0M
2025-05-20 50.30 50.30 50.05 50.10 0.0M
2025-05-19 50.00 50.30 49.92 50.30 0.0M
2025-05-16 50.05 50.30 50.00 50.00 0.0M
2025-05-15 50.05 50.05 49.86 50.00 0.0M
2025-05-14 50.30 50.30 49.78 50.00 0.0M
2025-05-13 50.05 50.35 49.70 50.10 0.0M
2025-05-12 50.35 50.35 49.74 50.00 0.2M
2025-05-09 50.35 50.35 49.52 50.10 0.0M
2025-05-08 50.00 50.20 49.28 50.20 0.1M
2025-05-07 50.00 50.05 49.34 50.00 0.0M
2025-05-06 49.64 50.05 49.64 50.00 0.0M
2025-05-05 49.80 50.00 49.62 49.98 0.0M
2025-05-02 48.52 49.62 48.44 49.62 0.1M
2025-04-30 48.48 49.32 48.48 49.30 0.0M
2025-04-29 49.04 49.76 48.30 48.48 0.0M
2025-04-28 48.50 49.46 48.20 49.46 0.0M
2025-04-25 48.40 48.52 48.00 48.50 0.0M
2025-04-24 48.14 48.44 47.80 48.44 0.0M
2025-04-23 48.08 48.58 47.86 47.90 0.0M
2025-04-22 48.16 48.16 47.80 47.86 0.0M
2025-04-17 47.80 47.92 47.52 47.92 0.0M
2025-04-16 48.44 48.44 47.32 47.80 0.1M
2025-04-15 48.00 48.82 48.00 48.44 0.0M
2025-04-14 47.50 48.40 47.04 48.36 0.0M
2025-04-11 45.38 48.00 45.38 47.20 0.0M
2025-04-10 47.06 48.02 46.26 46.30 0.0M
2025-04-09 46.68 47.12 45.34 45.50 0.0M
2025-04-08 44.98 46.68 44.98 46.30 0.0M
2025-04-07 46.00 46.40 43.64 44.84 0.0M
2025-04-04 47.12 47.30 46.80 46.80 0.0M
2025-04-03 47.60 47.60 47.04 47.12 0.0M
2025-04-02 47.02 48.08 47.02 47.60 0.0M
2025-04-01 48.28 48.28 46.56 47.20 0.0M
2025-03-31 47.34 47.34 46.60 47.34 0.0M
2025-03-28 48.50 48.76 47.30 47.34 0.0M
2025-03-27 49.16 49.26 48.48 48.48 0.0M
2025-03-26 49.86 49.86 48.90 49.12 0.0M
2025-03-25 49.90 50.20 49.84 50.00 0.0M
2025-03-24 50.55 50.95 50.00 50.00 0.0M
2025-03-21 51.25 51.75 50.50 50.55 0.0M
2025-03-20 50.55 51.95 50.55 51.15 0.0M
2025-03-19 50.55 51.30 50.50 50.50 0.0M
2025-03-18 50.35 50.55 50.30 50.45 0.0M
2025-03-17 50.25 50.35 50.00 50.05 0.0M
2025-03-14 50.00 50.25 49.76 50.25 0.0M
2025-03-13 50.15 50.15 50.00 50.00 0.0M
2025-03-12 50.00 50.15 50.00 50.15 0.0M
2025-03-11 50.20 50.20 49.87 50.00 0.0M
2025-03-10 50.00 50.15 49.72 50.00 0.0M
2025-03-07 50.05 50.35 50.00 50.00 0.0M
2025-03-06 50.00 50.35 49.70 50.00 0.0M
2025-03-05 50.00 50.10 49.62 50.00 0.0M
2025-03-04 49.56 50.00 49.34 49.94 0.0M
2025-03-03 50.05 50.05 49.58 49.70 0.0M
2025-02-28 50.00 50.20 49.90 50.20 0.0M
2025-02-27 49.82 50.10 49.66 49.98 0.0M
2025-02-26 49.60 50.20 49.52 49.62 0.0M
2025-02-25 49.60 49.98 49.52 49.80 0.0M
2025-02-24 49.88 49.96 49.52 49.62 0.0M
2025-02-21 50.00 50.35 49.32 49.88 0.2M
2025-02-20 48.92 49.98 48.70 49.98 0.6M
2025-02-19 48.70 49.50 48.62 49.06 0.0M
2025-02-18 48.70 49.12 48.40 48.70 0.0M
2025-02-17 48.20 48.68 47.70 48.58 0.0M
2025-02-14 48.10 48.64 48.00 48.16 0.0M
2025-02-13 48.10 48.30 47.90 47.96 0.0M
2025-02-12 48.00 48.20 47.76 48.10 0.0M
2025-02-11 47.86 48.00 47.70 47.76 0.0M
2025-02-10 47.50 47.80 47.22 47.80 0.0M
2025-02-07 47.64 48.20 47.24 48.14 0.0M
2025-02-06 48.00 48.20 47.12 47.66 0.1M
2025-02-05 47.76 48.46 46.86 48.00 0.0M
2025-02-04 47.82 48.46 47.72 47.84 0.0M
2025-02-03 47.12 47.82 46.02 47.82 0.0M
2025-01-31 48.34 48.34 47.00 47.26 0.1M
2025-01-30 47.72 48.50 47.04 48.50 0.0M
2025-01-29 47.40 47.98 46.96 47.66 0.1M
2025-01-28 47.24 47.88 46.92 47.36 0.0M
2025-01-27 47.00 47.98 46.90 46.92 0.0M
2025-01-24 46.86 47.00 46.54 46.80 0.1M
2025-01-23 47.00 47.62 46.50 46.72 0.1M
2025-01-22 47.30 47.92 46.78 47.00 0.0M
2025-01-21 46.10 47.20 46.10 46.76 0.0M
2025-01-20 44.08 46.66 44.08 45.82 0.1M
2025-01-17 48.44 48.80 44.72 45.40 0.6M
2025-01-16 48.38 48.80 47.96 48.74 0.0M
2025-01-15 48.08 48.42 47.94 48.20 0.0M
2025-01-14 48.52 48.78 48.08 48.08 0.1M
2025-01-13 50.00 50.00 48.62 48.80 0.0M
2025-01-10 48.54 48.92 48.18 48.90 0.0M
2025-01-09 46.92 48.74 46.70 48.50 0.1M
2025-01-08 49.10 49.86 48.60 48.86 0.0M
2025-01-07 49.88 49.92 49.86 49.88 0.1M
2025-01-03 49.86 49.94 49.86 49.86 0.1M
2025-01-02 49.86 49.92 49.86 49.92 0.1M