Nordisk Bergteknik AB (NORBb)

NORBb
🏛️ スウェーデン →
11.75
最終更新: 2025-10-03
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 25.55 25.55 24.35 24.85 0.1M
2022-12-29 24.90 25.95 24.85 25.45 0.1M
2022-12-28 24.80 25.60 24.30 24.85 0.1M
2022-12-27 25.00 25.95 24.70 24.90 0.0M
2022-12-23 25.35 26.50 24.50 24.95 0.1M
2022-12-22 25.35 26.75 25.35 25.35 0.0M
2022-12-21 25.10 25.40 25.10 25.35 0.0M
2022-12-20 26.00 26.20 25.45 25.50 0.0M
2022-12-19 26.45 26.80 25.80 25.95 0.0M
2022-12-16 26.95 26.95 26.15 26.45 0.0M
2022-12-15 27.45 27.45 26.00 26.35 0.1M
2022-12-14 28.30 28.30 27.35 27.45 0.0M
2022-12-13 28.10 28.15 27.35 27.70 0.1M
2022-12-12 28.25 28.40 28.00 28.10 0.0M
2022-12-09 28.40 28.75 28.00 28.40 0.0M
2022-12-08 28.40 28.40 27.80 28.35 0.0M
2022-12-07 29.85 29.85 28.00 28.40 0.0M
2022-12-06 28.90 29.50 27.80 28.05 0.1M
2022-12-05 28.55 29.80 28.55 28.70 0.1M
2022-12-02 29.05 29.10 28.30 28.55 0.1M
2022-12-01 28.70 29.40 27.70 28.65 0.1M
2022-11-30 30.00 30.00 28.35 28.60 0.1M
2022-11-29 30.75 31.20 29.50 30.15 0.0M
2022-11-28 30.65 31.45 30.50 30.75 0.0M
2022-11-25 31.25 31.95 30.05 30.65 0.2M
2022-11-24 30.60 31.20 29.25 31.20 0.0M
2022-11-23 31.55 32.60 29.85 30.60 0.0M
2022-11-22 31.80 31.95 30.60 31.55 0.0M
2022-11-21 33.45 33.45 30.50 31.80 0.1M
2022-11-18 29.95 33.00 29.35 32.10 0.2M
2022-11-17 33.00 33.00 29.05 29.95 0.2M
2022-11-16 34.95 35.00 30.80 32.35 0.3M
2022-11-15 33.40 33.40 32.35 32.85 0.0M
2022-11-14 32.75 34.40 32.75 33.05 0.0M
2022-11-11 33.15 33.90 32.50 32.65 0.0M
2022-11-10 33.10 33.15 32.00 32.90 0.0M
2022-11-09 33.00 33.50 32.95 32.95 0.0M
2022-11-08 33.20 33.65 32.90 32.95 0.0M
2022-11-07 33.85 33.85 33.10 33.20 0.0M
2022-11-04 33.60 34.80 33.60 33.85 0.0M
2022-11-03 33.90 34.10 33.60 33.60 0.0M
2022-11-02 34.20 34.50 33.75 33.90 0.0M
2022-11-01 33.70 34.85 33.70 34.10 0.0M
2022-10-31 33.45 34.60 33.45 33.70 0.0M
2022-10-28 33.60 34.30 33.10 33.10 0.0M
2022-10-27 33.80 34.45 33.10 33.10 0.0M
2022-10-26 34.45 34.45 33.50 33.80 0.0M
2022-10-25 33.65 34.85 33.65 34.65 0.0M
2022-10-24 35.10 35.10 33.50 33.65 0.0M
2022-10-21 34.65 35.90 34.40 35.10 0.1M
2022-10-20 33.80 35.05 33.80 34.65 0.0M
2022-10-19 34.15 34.50 33.80 33.80 0.0M
2022-10-18 36.00 36.00 34.10 34.15 0.0M
2022-10-17 34.85 37.40 34.85 35.80 0.0M
2022-10-14 34.60 35.20 34.60 34.85 0.0M
2022-10-13 35.10 35.80 33.70 34.60 0.0M
2022-10-12 37.95 37.95 35.10 35.10 0.8M
2022-10-11 36.00 38.20 36.00 37.95 0.0M
2022-10-10 37.55 37.55 36.90 37.05 0.0M
2022-10-07 38.35 38.35 37.30 37.60 0.0M
2022-10-06 38.60 38.60 37.65 38.35 0.0M
2022-10-05 38.40 38.90 37.50 38.55 0.0M
2022-10-04 40.50 40.50 37.50 38.40 0.1M
2022-10-03 40.40 40.50 37.20 40.30 0.1M
2022-09-30 39.85 40.50 39.60 40.45 0.1M
2022-09-29 38.60 39.85 38.55 39.75 0.0M
2022-09-28 38.60 39.35 38.55 38.90 0.0M
2022-09-27 40.40 40.40 39.05 39.50 0.0M
2022-09-26 41.10 41.10 39.60 39.60 0.1M
2022-09-23 39.85 40.90 39.50 40.50 0.1M
2022-09-22 40.00 40.00 38.50 39.85 0.0M
2022-09-21 39.00 40.65 38.00 40.00 0.0M
2022-09-20 40.75 41.90 39.15 40.30 0.0M
2022-09-19 38.35 40.95 38.00 40.75 0.0M
2022-09-16 38.40 41.60 37.00 37.65 0.1M
2022-09-15 37.85 38.60 37.45 38.35 0.0M
2022-09-14 37.05 38.00 36.95 37.45 0.0M
2022-09-13 37.40 37.75 36.50 37.00 0.0M
2022-09-12 38.90 38.90 36.80 37.65 0.0M
2022-09-09 37.00 38.90 36.45 38.90 0.0M
2022-09-08 38.35 38.35 35.30 36.90 0.1M
2022-09-07 36.60 38.60 36.60 37.05 0.0M
2022-09-06 37.20 39.05 36.25 36.60 0.0M
2022-09-05 35.55 37.70 35.10 37.20 0.0M
2022-09-02 38.50 39.00 37.90 38.00 0.0M
2022-09-01 37.70 39.95 35.70 38.00 0.1M
2022-08-31 39.05 39.05 37.25 37.70 0.0M
2022-08-30 38.75 39.65 38.20 38.70 0.0M
2022-08-29 40.00 40.10 37.50 38.95 0.0M
2022-08-26 39.10 40.60 39.00 39.15 0.0M
2022-08-25 39.60 39.65 38.40 39.00 0.0M
2022-08-24 40.10 40.50 37.95 39.65 0.0M
2022-08-23 43.00 43.95 40.00 40.05 0.2M
2022-08-22 42.50 43.00 40.00 40.20 0.0M
2022-08-19 41.95 43.95 41.05 42.40 0.1M
2022-08-18 45.50 46.00 41.00 41.00 0.3M
2022-08-17 41.35 41.50 39.55 41.00 0.0M
2022-08-16 42.00 42.50 39.60 41.25 0.0M
2022-08-15 40.50 42.00 40.40 42.00 0.0M
2022-08-12 39.65 41.05 38.80 40.40 0.0M
2022-08-11 40.00 40.35 39.10 39.70 0.0M
2022-08-10 39.50 40.00 38.90 40.00 0.0M
2022-08-09 39.00 40.20 38.80 39.50 0.0M
2022-08-08 39.80 40.20 39.20 39.50 0.0M
2022-08-05 40.40 40.50 39.35 39.75 0.0M
2022-08-04 39.70 40.65 39.30 40.40 0.0M
2022-08-03 39.85 40.10 39.25 39.85 0.0M
2022-08-02 40.50 40.50 39.35 39.85 0.0M
2022-08-01 40.65 40.65 39.30 40.55 0.0M
2022-07-29 41.50 41.50 39.80 40.65 0.1M
2022-07-28 41.55 42.00 39.50 40.65 0.0M
2022-07-27 39.35 41.45 39.30 41.45 0.0M
2022-07-26 40.10 40.85 38.40 39.35 0.0M
2022-07-25 42.10 42.50 39.15 40.10 0.0M
2022-07-22 41.25 42.80 39.80 42.25 0.0M
2022-07-21 40.85 41.30 39.45 41.25 0.0M
2022-07-20 40.95 41.00 40.10 40.85 0.0M
2022-07-19 37.70 40.00 37.70 39.20 0.0M
2022-07-18 39.65 39.95 38.10 39.60 0.0M
2022-07-15 37.95 41.95 37.05 39.60 0.0M
2022-07-14 38.05 39.05 37.55 37.95 0.0M
2022-07-13 40.00 40.00 38.60 39.05 0.0M
2022-07-12 41.25 41.50 39.15 39.70 0.0M
2022-07-11 41.95 42.20 40.85 41.25 0.0M
2022-07-08 42.45 43.30 41.35 42.50 0.0M
2022-07-07 42.50 43.50 40.55 42.45 0.0M
2022-07-06 40.70 43.70 40.00 42.80 0.1M
2022-07-05 41.00 41.10 39.55 40.55 0.0M
2022-07-04 40.35 41.35 39.65 40.95 0.0M
2022-07-01 39.85 40.55 39.00 40.35 0.0M
2022-06-30 38.00 39.80 38.00 39.80 0.0M
2022-06-29 39.00 39.50 38.35 38.65 0.0M
2022-06-28 39.20 39.85 37.90 38.65 0.0M
2022-06-27 36.10 39.20 36.10 39.20 0.0M
2022-06-23 38.55 38.55 36.00 36.10 0.0M
2022-06-22 39.15 39.15 37.20 38.55 0.0M
2022-06-21 37.10 39.30 37.10 38.30 0.0M
2022-06-20 36.20 38.60 36.20 37.10 0.0M
2022-06-17 36.00 37.90 35.60 37.10 0.0M
2022-06-16 38.00 38.00 34.60 35.60 0.0M
2022-06-15 35.00 38.00 34.85 37.45 0.0M
2022-06-14 37.55 37.55 34.65 35.10 0.1M
2022-06-13 37.50 37.60 35.00 37.00 0.0M
2022-06-10 37.40 38.75 36.50 37.90 0.0M
2022-06-09 38.00 38.45 37.40 38.05 0.0M
2022-06-08 37.70 38.95 36.65 38.05 0.0M
2022-06-07 38.90 39.45 37.05 37.70 0.0M
2022-06-03 38.40 38.95 38.40 38.90 0.0M
2022-06-02 39.20 39.20 37.25 38.40 0.0M
2022-06-01 36.50 39.20 36.30 39.20 0.0M
2022-05-31 37.75 38.00 36.10 36.50 0.2M
2022-05-30 39.00 39.75 37.25 37.90 0.0M
2022-05-27 40.85 40.85 38.30 39.00 0.0M
2022-05-25 40.00 40.35 37.60 38.00 0.0M
2022-05-24 37.35 38.80 37.20 38.40 0.0M
2022-05-23 38.35 39.65 37.15 37.35 0.0M
2022-05-20 40.25 40.25 37.55 38.30 0.0M
2022-05-19 39.40 40.80 38.15 40.25 0.1M
2022-05-18 41.20 41.55 39.35 39.45 0.0M
2022-05-17 42.55 44.05 40.15 41.20 0.1M
2022-05-16 44.00 44.85 41.30 42.55 0.0M
2022-05-13 42.95 43.65 41.15 43.65 0.1M
2022-05-12 44.80 44.80 41.50 42.95 0.0M
2022-05-11 43.10 44.80 41.60 44.80 0.1M
2022-05-10 42.25 43.00 40.00 42.90 0.1M
2022-05-09 41.75 42.35 40.00 42.25 0.0M
2022-05-06 42.00 43.50 41.05 41.75 0.0M
2022-05-05 45.05 46.45 41.70 42.85 0.0M
2022-05-04 45.05 45.20 44.10 45.05 0.0M
2022-05-03 41.70 44.85 41.70 42.65 0.1M
2022-05-02 42.05 42.05 39.70 41.65 0.1M
2022-04-29 44.15 44.15 41.30 42.05 0.0M
2022-04-28 42.15 43.35 41.45 41.50 0.0M
2022-04-27 44.20 44.20 42.10 42.15 0.1M
2022-04-26 43.70 45.35 43.50 44.20 0.1M
2022-04-25 43.00 44.70 41.55 43.70 0.1M
2022-04-22 43.90 45.20 42.80 43.75 0.2M
2022-04-21 44.00 46.50 42.00 44.00 0.1M
2022-04-20 41.50 45.00 39.95 44.00 0.2M
2022-04-19 39.85 41.40 39.85 39.85 0.1M
2022-04-14 40.10 40.10 39.25 39.85 0.0M
2022-04-13 38.50 40.95 38.50 39.35 0.1M
2022-04-12 38.35 38.90 37.50 38.40 0.0M
2022-04-11 38.00 39.00 37.50 38.35 0.0M
2022-04-08 35.00 37.95 34.50 37.30 0.1M
2022-04-07 36.00 36.40 34.15 35.05 0.0M
2022-04-06 36.85 36.95 34.95 35.80 0.0M
2022-04-05 35.70 37.50 35.25 36.90 0.1M
2022-04-04 36.30 37.25 35.50 35.90 0.0M
2022-04-01 36.30 36.65 35.60 36.30 0.0M
2022-03-31 36.50 37.50 35.90 36.30 0.0M
2022-03-30 36.00 37.00 35.60 36.50 0.0M
2022-03-29 39.50 39.50 36.00 36.00 0.1M
2022-03-28 36.30 37.50 35.95 36.60 0.0M
2022-03-25 35.70 37.50 34.05 36.25 0.1M
2022-03-24 36.00 36.30 35.05 35.75 0.1M
2022-03-23 36.00 36.95 35.05 36.00 0.1M
2022-03-22 35.60 36.15 35.50 35.80 0.0M
2022-03-21 38.00 39.45 35.45 35.50 0.1M
2022-03-18 36.20 37.60 35.45 37.50 0.2M
2022-03-17 35.35 36.00 34.20 35.95 0.1M
2022-03-16 32.00 34.05 32.00 34.00 0.1M
2022-03-15 32.65 32.65 30.85 32.00 0.1M
2022-03-14 31.80 33.00 31.80 32.40 0.0M
2022-03-11 31.50 32.60 31.40 31.80 0.0M
2022-03-10 34.95 34.95 30.60 31.50 0.1M
2022-03-09 31.20 32.75 31.20 32.50 0.1M
2022-03-08 33.20 33.20 30.45 31.15 0.1M
2022-03-07 32.00 33.25 30.00 31.10 0.2M
2022-03-04 34.75 34.75 31.10 32.80 0.1M
2022-03-03 35.20 35.50 33.20 33.25 0.0M
2022-03-02 35.00 35.20 33.40 35.15 0.1M
2022-03-01 36.90 37.55 35.05 35.55 0.1M
2022-02-28 35.00 36.90 33.90 36.90 0.1M
2022-02-25 36.40 37.60 35.15 36.05 0.1M
2022-02-24 34.95 37.90 32.00 35.95 0.1M
2022-02-23 37.00 38.95 35.50 36.50 0.1M
2022-02-22 38.00 38.15 35.80 36.95 0.1M
2022-02-21 39.25 40.20 36.00 38.20 0.2M
2022-02-18 41.00 41.15 38.65 39.25 0.1M
2022-02-17 43.95 43.95 39.00 41.90 0.2M
2022-02-16 41.50 43.60 39.80 43.00 0.1M
2022-02-15 38.65 41.95 38.65 39.70 0.1M
2022-02-14 41.25 41.25 37.00 38.60 0.2M
2022-02-11 39.60 41.75 39.60 41.45 0.1M
2022-02-10 40.00 40.30 39.05 39.60 0.0M
2022-02-09 38.65 40.90 38.65 40.30 0.1M
2022-02-08 36.75 38.75 36.60 38.60 0.0M
2022-02-07 35.55 37.35 35.55 36.85 0.0M
2022-02-04 37.00 37.50 34.40 35.55 0.1M
2022-02-03 38.25 38.25 35.50 36.90 0.1M
2022-02-02 37.50 38.05 36.35 36.80 0.0M
2022-02-01 36.50 37.85 36.35 37.00 0.1M
2022-01-31 35.30 37.00 35.00 36.00 0.1M
2022-01-28 35.30 35.55 33.70 35.30 0.0M
2022-01-27 36.00 36.00 34.10 35.30 0.0M
2022-01-26 33.10 35.70 33.10 35.25 0.0M
2022-01-25 32.45 36.00 32.45 32.85 0.1M
2022-01-24 35.00 35.70 32.05 32.05 0.2M
2022-01-21 35.75 36.45 34.05 35.00 0.0M
2022-01-20 35.25 36.50 35.25 35.75 0.0M
2022-01-19 35.00 36.50 34.20 35.15 0.0M
2022-01-18 37.15 37.15 34.95 35.70 0.1M
2022-01-17 37.60 38.35 36.40 36.90 0.2M
2022-01-14 40.20 40.40 37.05 37.40 0.1M
2022-01-13 40.45 42.45 39.55 40.20 0.1M
2022-01-12 38.20 40.40 37.40 39.10 0.1M
2022-01-11 36.60 38.45 36.35 37.00 0.0M
2022-01-10 38.90 39.85 36.15 36.65 0.1M
2022-01-07 39.30 40.10 37.35 38.90 0.1M
2022-01-05 39.90 40.40 38.85 39.35 0.0M
2022-01-04 40.70 41.50 39.00 39.85 0.1M
2022-01-03 41.70 41.95 38.55 40.65 0.2M