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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 38.00 38.30 37.30 38.00 0.1M
2021-12-29 38.65 38.65 37.00 37.85 0.0M
2021-12-28 39.00 39.00 38.45 38.50 0.0M
2021-12-27 38.10 39.00 38.00 39.00 0.0M
2021-12-23 37.00 38.35 37.00 38.00 0.0M
2021-12-22 37.70 38.00 36.10 37.00 0.0M
2021-12-21 37.60 37.70 36.85 37.45 0.1M
2021-12-20 34.95 37.10 34.45 36.10 0.1M
2021-12-17 34.45 35.05 33.80 35.05 0.1M
2021-12-16 34.60 35.00 34.25 34.40 0.0M
2021-12-15 35.85 35.85 34.05 34.50 0.1M
2021-12-14 34.90 35.60 34.50 34.70 0.0M
2021-12-13 36.00 37.75 34.90 35.10 0.1M
2021-12-10 36.00 36.10 35.65 35.80 0.0M
2021-12-09 37.80 37.80 35.20 36.10 0.0M
2021-12-08 37.30 37.35 35.80 36.00 0.0M
2021-12-07 39.00 39.00 36.20 37.35 0.0M
2021-12-06 35.00 37.55 35.00 37.20 0.0M
2021-12-03 36.20 36.20 34.65 35.00 0.1M
2021-12-02 36.00 36.00 35.35 35.50 0.0M
2021-12-01 35.40 36.20 35.40 36.00 0.0M
2021-11-30 36.10 36.10 35.35 35.40 0.2M
2021-11-29 36.85 37.35 36.00 36.10 0.0M
2021-11-26 38.60 38.60 36.35 36.90 0.0M
2021-11-25 39.25 39.25 37.70 38.60 0.0M
2021-11-24 37.60 39.40 37.30 39.30 0.1M
2021-11-23 37.55 37.65 37.10 37.60 0.1M
2021-11-22 37.45 38.35 37.05 37.55 0.1M
2021-11-19 36.90 37.50 36.50 37.30 0.0M
2021-11-18 37.45 37.80 36.90 36.90 0.0M
2021-11-17 38.00 38.00 37.00 37.40 0.1M
2021-11-16 38.00 38.00 36.95 37.00 0.2M
2021-11-15 38.00 38.30 36.95 38.00 0.0M
2021-11-12 38.50 38.50 37.80 37.95 0.0M
2021-11-11 37.20 38.50 37.10 38.50 0.0M
2021-11-10 36.45 37.40 36.00 37.40 0.1M
2021-11-09 36.10 36.90 35.50 36.45 0.1M
2021-11-08 35.75 36.50 35.10 36.10 0.2M
2021-11-05 36.80 36.80 35.60 35.70 0.0M
2021-11-04 37.05 37.65 35.80 35.80 0.1M
2021-11-03 37.30 37.50 36.50 37.05 0.1M
2021-11-02 39.00 39.00 37.00 37.30 0.2M
2021-11-01 38.50 38.90 36.80 38.75 0.1M
2021-10-29 37.00 38.40 36.35 38.40 0.0M
2021-10-28 37.50 37.70 36.20 36.90 0.1M
2021-10-27 37.70 38.15 36.90 37.30 0.3M
2021-10-26 37.00 38.45 36.85 37.70 0.1M
2021-10-25 37.20 37.20 36.75 37.00 0.0M
2021-10-22 37.00 37.20 36.40 37.20 0.0M
2021-10-21 36.30 37.55 36.30 37.00 0.2M
2021-10-20 35.85 36.45 35.80 36.35 0.1M
2021-10-19 36.00 36.00 35.60 35.80 0.0M
2021-10-18 36.10 36.10 35.40 35.50 0.1M
2021-10-15 36.75 37.20 36.00 36.05 0.0M
2021-10-14 37.20 37.20 36.25 36.75 0.0M
2021-10-13 36.00 37.05 35.55 37.05 0.0M
2021-10-12 36.00 36.00 35.40 35.75 0.0M
2021-10-11 36.25 36.25 35.70 36.00 0.0M
2021-10-08 35.95 36.00 35.75 36.00 0.0M
2021-10-07 36.25 36.35 35.80 36.00 0.0M
2021-10-06 37.00 37.20 35.10 35.35 0.1M
2021-10-05 35.85 37.80 35.85 37.00 0.0M
2021-10-04 36.70 36.70 35.75 35.80 0.0M
2021-10-01 37.85 37.85 36.55 36.70 0.0M
2021-09-30 36.80 38.15 36.80 37.85 0.0M
2021-09-29 37.00 37.25 35.40 36.35 0.0M
2021-09-28 37.85 37.85 36.00 36.10 0.0M
2021-09-27 39.45 39.45 37.00 37.85 0.0M
2021-09-24 35.60 37.60 35.30 37.60 0.3M
2021-09-23 35.70 35.85 35.35 35.60 0.0M
2021-09-22 35.60 35.75 35.15 35.50 0.2M
2021-09-21 35.80 36.70 35.50 35.50 0.0M
2021-09-20 37.00 37.30 35.50 35.90 0.0M
2021-09-17 36.45 37.25 36.30 37.25 0.0M
2021-09-16 37.80 37.80 36.10 36.50 0.1M
2021-09-15 37.30 37.85 36.60 36.95 0.1M
2021-09-14 37.30 37.80 37.05 37.30 0.0M
2021-09-13 38.20 39.90 37.05 37.30 0.0M
2021-09-10 38.00 38.25 37.70 38.15 0.0M
2021-09-09 38.50 38.55 37.95 38.00 0.0M
2021-09-08 39.00 39.00 38.20 38.50 0.0M
2021-09-07 39.50 39.50 38.35 38.70 0.1M
2021-09-06 38.35 40.25 38.35 39.50 0.1M
2021-09-03 39.50 39.50 38.35 38.35 0.0M
2021-09-02 39.25 39.45 38.85 39.15 0.0M
2021-09-01 39.05 39.90 39.00 39.25 0.0M
2021-08-31 40.50 40.50 39.00 39.00 0.1M
2021-08-30 40.00 40.70 39.80 39.80 0.0M
2021-08-27 39.20 40.10 39.00 39.80 0.0M
2021-08-26 40.00 40.35 39.10 39.20 0.0M
2021-08-25 39.70 40.60 39.00 40.00 0.1M
2021-08-24 38.90 40.10 38.25 39.75 0.0M
2021-08-23 39.25 40.40 38.75 38.90 0.0M
2021-08-20 40.00 40.00 38.85 39.25 0.1M
2021-08-19 41.50 41.50 39.25 40.15 0.0M
2021-08-18 39.65 41.60 39.40 41.60 0.0M
2021-08-17 40.00 40.05 39.55 39.65 0.0M
2021-08-16 40.80 40.85 39.40 39.95 0.0M
2021-08-13 41.40 41.40 40.50 40.80 0.0M
2021-08-12 41.50 41.50 41.00 41.35 0.0M
2021-08-11 42.05 42.05 40.95 41.50 0.0M
2021-08-10 42.40 42.65 41.60 42.05 0.0M
2021-08-09 42.25 42.90 42.10 42.50 0.0M
2021-08-06 43.05 43.05 42.10 42.10 0.0M
2021-08-05 43.10 43.10 41.60 41.95 0.0M
2021-08-04 42.20 43.10 42.00 43.10 0.0M
2021-08-03 42.90 44.35 42.15 42.50 0.0M
2021-08-02 44.10 44.50 42.80 42.90 0.0M
2021-07-30 44.00 44.85 43.25 43.70 0.0M
2021-07-29 43.10 44.65 42.55 43.60 0.0M
2021-07-28 42.80 43.60 42.50 43.10 0.0M
2021-07-27 43.15 43.40 42.50 42.80 0.0M
2021-07-26 44.00 44.80 43.05 43.15 0.0M
2021-07-23 43.10 44.25 42.20 43.60 0.0M
2021-07-22 43.65 44.60 42.85 43.10 0.0M
2021-07-21 42.10 43.70 42.00 42.85 0.0M
2021-07-20 44.50 44.50 41.85 41.95 0.0M
2021-07-19 44.50 45.30 44.00 44.20 0.1M
2021-07-16 44.90 45.05 43.80 44.15 0.1M
2021-07-15 45.35 45.35 44.40 44.95 0.0M
2021-07-14 46.10 46.10 44.90 45.00 0.0M
2021-07-13 45.30 46.40 44.90 46.10 0.0M
2021-07-12 45.35 45.50 44.25 45.30 0.0M
2021-07-09 45.50 45.50 44.70 45.35 0.0M
2021-07-08 44.15 45.85 44.05 45.00 0.0M
2021-07-07 44.65 45.75 42.25 44.15 0.1M
2021-07-06 44.25 45.00 44.25 44.65 0.0M
2021-07-05 43.10 44.50 42.50 44.25 0.1M
2021-07-02 43.60 44.50 43.05 43.15 0.0M
2021-07-01 43.00 43.45 42.50 43.45 0.2M
2021-06-30 42.75 43.30 42.10 43.05 0.0M
2021-06-29 42.50 42.85 41.65 42.75 0.0M
2021-06-28 42.00 42.60 42.00 42.35 0.0M
2021-06-24 42.95 43.30 41.50 41.95 0.0M
2021-06-23 41.80 42.25 41.50 41.55 0.0M
2021-06-22 41.55 42.35 41.55 41.90 0.0M
2021-06-21 42.50 42.55 41.50 41.55 0.0M
2021-06-18 43.20 43.45 42.50 42.95 0.0M
2021-06-17 43.20 43.20 41.25 42.20 0.0M
2021-06-16 42.75 43.15 41.90 42.00 0.1M
2021-06-15 44.00 44.15 42.45 42.70 0.1M
2021-06-14 44.65 44.65 44.00 44.00 0.0M
2021-06-11 44.05 44.75 44.00 44.65 0.0M
2021-06-10 44.20 44.90 44.00 44.00 0.0M
2021-06-09 44.25 45.05 44.00 44.00 0.0M
2021-06-08 44.45 44.70 44.15 44.15 0.0M
2021-06-07 44.75 44.85 44.20 44.25 0.0M
2021-06-04 44.55 44.95 44.45 44.70 0.1M
2021-06-03 44.55 44.90 44.50 44.55 0.0M
2021-06-02 44.95 45.10 44.50 44.50 0.0M
2021-06-01 44.55 44.95 44.50 44.95 0.1M
2021-05-31 45.30 45.30 44.50 44.50 0.0M
2021-05-28 44.50 45.70 44.50 45.20 0.1M
2021-05-27 44.60 45.05 44.30 44.50 0.1M
2021-05-26 45.05 45.05 43.95 44.60 0.0M
2021-05-25 46.15 46.15 44.90 45.05 0.0M
2021-05-24 47.45 47.55 46.05 46.15 0.0M
2021-05-21 48.75 49.05 46.00 47.45 0.1M
2021-05-20 48.20 49.60 48.20 49.60 0.0M
2021-05-19 49.20 49.20 47.50 48.20 0.0M
2021-05-18 49.35 49.55 47.90 49.25 0.0M
2021-05-17 48.00 49.90 47.50 49.35 0.0M
2021-05-14 47.85 49.70 47.85 48.00 0.0M
2021-05-12 47.30 48.00 47.30 47.85 0.0M
2021-05-11 47.00 47.35 45.75 47.30 0.1M
2021-05-10 47.00 47.40 46.60 47.00 0.1M
2021-05-07 46.65 47.90 46.60 47.00 0.0M
2021-05-06 48.00 48.45 46.65 46.65 0.0M
2021-05-05 46.90 48.30 46.75 48.00 0.0M
2021-05-04 48.25 48.30 46.70 46.90 0.0M
2021-05-03 49.25 50.50 47.75 47.80 0.1M
2021-04-30 48.50 50.50 48.00 49.25 0.0M
2021-04-29 48.00 49.35 48.00 48.35 0.0M
2021-04-28 50.80 50.80 46.20 47.90 0.1M
2021-04-27 51.40 51.80 50.30 50.80 0.0M
2021-04-26 50.80 51.70 50.80 51.20 0.0M
2021-04-23 50.80 51.00 49.35 50.70 0.0M
2021-04-22 50.10 50.70 49.30 49.55 0.2M
2021-04-21 50.00 50.30 49.00 50.10 0.0M
2021-04-20 50.90 51.50 50.20 50.30 0.0M
2021-04-19 49.30 50.80 49.30 50.80 0.1M
2021-04-16 49.50 49.50 48.80 49.30 0.0M
2021-04-15 48.00 49.35 48.00 49.20 0.0M
2021-04-14 47.95 48.65 47.95 47.95 0.0M
2021-04-13 49.20 49.50 47.80 47.95 0.0M
2021-04-12 48.60 49.40 48.45 49.20 0.0M
2021-04-09 49.60 49.85 48.20 48.45 0.0M
2021-04-08 48.75 49.85 48.65 48.95 0.1M
2021-04-07 48.90 48.95 48.25 48.75 0.3M
2021-04-06 47.00 48.95 47.00 48.20 0.1M
2021-04-01 48.15 48.80 47.60 47.60 0.0M
2021-03-31 47.60 48.98 47.40 48.16 0.0M
2021-03-30 48.90 48.94 47.22 48.10 0.1M
2021-03-29 47.40 48.88 47.40 48.40 0.1M
2021-03-26 48.30 48.30 46.70 47.20 0.0M
2021-03-25 47.20 48.86 47.00 47.20 0.1M
2021-03-24 48.58 48.58 46.70 47.20 0.0M
2021-03-23 48.60 48.60 46.60 46.60 0.1M
2021-03-22 48.70 49.34 48.18 48.18 0.0M
2021-03-19 47.38 48.98 47.02 48.16 0.3M
2021-03-18 48.60 49.00 47.10 47.60 0.0M
2021-03-17 48.80 48.94 47.68 48.36 0.0M
2021-03-16 48.70 48.90 47.90 48.90 0.1M
2021-03-15 47.10 48.64 47.10 47.90 0.6M
2021-03-12 46.00 48.00 45.90 47.10 0.4M
2021-03-11 45.40 46.00 45.40 45.60 0.1M
2021-03-10 45.48 45.90 45.36 45.36 0.0M
2021-03-09 45.90 45.90 45.20 45.48 0.0M
2021-03-08 45.40 45.90 45.28 45.90 0.0M
2021-03-05 45.22 45.40 45.00 45.40 0.1M
2021-03-04 45.24 45.88 45.00 45.22 0.2M
2021-03-03 45.52 45.70 45.32 45.70 0.0M
2021-03-02 45.88 45.88 45.00 45.52 0.5M
2021-03-01 44.52 45.94 44.14 45.64 0.3M
2021-02-26 44.60 45.14 44.20 44.50 0.1M
2021-02-25 44.24 45.38 44.24 44.92 0.0M
2021-02-24 43.90 44.36 43.86 44.22 0.1M
2021-02-23 42.64 43.80 42.64 43.60 0.5M
2021-02-22 43.00 43.00 42.50 42.64 0.0M
2021-02-19 41.80 43.00 41.80 42.42 0.1M
2021-02-18 41.02 42.58 41.02 41.80 0.2M
2021-02-17 41.90 43.08 40.42 41.02 0.0M
2021-02-16 43.00 43.70 41.70 41.78 0.1M
2021-02-15 44.00 44.00 41.12 43.00 0.1M
2021-02-12 43.50 44.00 42.48 44.00 0.0M
2021-02-11 43.16 44.08 43.00 43.50 0.2M
2021-02-10 43.46 45.00 42.44 43.16 0.1M
2021-02-09 45.00 45.00 43.30 43.46 0.0M
2021-02-08 45.00 45.20 44.00 44.14 0.0M
2021-02-05 46.00 46.50 45.00 45.00 0.0M
2021-02-04 46.50 46.50 45.88 46.00 0.0M
2021-02-03 46.60 46.60 44.98 46.18 0.1M
2021-02-02 45.00 46.96 44.60 45.78 0.2M
2021-02-01 43.00 45.00 43.00 45.00 0.1M
2021-01-29 43.00 43.46 42.50 43.00 0.6M
2021-01-28 42.18 43.00 42.18 42.68 0.1M
2021-01-27 41.62 42.82 41.60 41.60 0.1M
2021-01-26 42.20 42.48 41.64 41.64 0.0M
2021-01-25 41.70 42.20 41.16 42.00 0.0M
2021-01-22 41.78 42.20 41.70 41.70 0.0M
2021-01-21 41.88 42.08 41.60 41.70 0.1M
2021-01-20 42.30 42.50 41.60 41.60 0.0M
2021-01-19 41.74 42.20 41.72 42.20 0.0M
2021-01-18 41.24 41.74 41.24 41.74 0.0M
2021-01-15 42.00 42.00 40.52 41.18 0.0M
2021-01-14 42.10 42.30 41.00 42.00 0.1M
2021-01-13 41.98 42.20 41.50 42.10 0.2M
2021-01-12 41.20 41.50 41.00 41.28 0.0M
2021-01-11 41.00 41.50 39.52 41.00 0.0M
2021-01-08 40.50 41.26 40.50 41.00 0.0M
2021-01-07 39.14 40.50 38.50 40.30 0.1M
2021-01-05 38.94 39.18 38.14 39.18 0.0M
2021-01-04 38.90 39.50 38.62 38.94 0.0M