Nowonomics AB (NOWO)

NOWO
🏛️ スウェーデン →
5.35
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
2021-12-30 44.70 47.00 42.80 45.80 0.0M
2021-12-29 40.70 47.00 40.70 44.70 0.0M
2021-12-28 40.60 41.00 37.90 40.60 0.0M
2021-12-27 38.50 45.00 38.50 41.90 0.0M
2021-12-23 35.10 38.50 35.10 37.80 0.0M
2021-12-22 36.20 38.50 35.10 37.90 0.0M
2021-12-21 34.30 36.20 33.10 35.90 0.0M
2021-12-20 36.90 38.00 34.30 34.30 0.0M
2021-12-17 30.10 33.60 28.50 31.00 0.0M
2021-12-16 32.60 32.60 30.10 31.30 0.0M
2021-12-15 34.20 34.20 31.20 32.70 0.0M
2021-12-14 34.00 34.20 34.00 34.00 0.0M
2021-12-13 36.00 37.50 34.00 34.00 0.0M
2021-12-10 40.20 40.20 35.00 36.00 0.0M
2021-12-09 37.00 40.20 36.00 40.20 0.0M
2021-12-08 36.80 39.80 33.30 37.30 0.0M
2021-12-07 35.30 36.80 32.00 35.00 0.0M
2021-12-06 36.90 38.50 31.70 35.30 0.0M
2021-12-03 30.10 39.80 30.10 36.90 0.0M
2021-12-02 34.80 34.80 31.50 34.50 0.0M
2021-12-01 32.30 37.40 30.00 34.70 0.0M
2021-11-30 32.10 35.00 29.10 32.30 0.0M
2021-11-29 32.00 34.80 32.00 32.10 0.0M
2021-11-26 31.30 33.80 31.00 32.00 0.0M
2021-11-25 30.80 34.00 30.80 33.60 0.0M
2021-11-24 34.70 37.30 30.00 30.00 0.0M
2021-11-23 37.60 38.00 34.30 34.80 0.0M
2021-11-22 40.00 40.00 37.50 37.60 0.0M
2021-11-19 36.00 39.90 35.10 38.60 0.0M
2021-11-18 37.40 40.00 35.50 37.30 0.0M
2021-11-17 35.00 37.40 33.50 37.40 0.0M
2021-11-16 34.80 36.30 34.00 35.70 0.0M
2021-11-15 37.60 37.60 33.70 36.50 0.0M
2021-11-12 37.00 41.00 34.70 37.60 0.0M
2021-11-11 35.90 43.00 35.90 37.00 0.0M
2021-11-10 32.80 38.00 32.80 35.90 0.0M
2021-11-09 35.90 36.60 32.60 32.80 0.0M
2021-11-08 39.70 39.70 35.00 36.70 0.0M
2021-11-05 42.00 42.00 37.20 39.70 0.0M
2021-11-04 40.80 44.70 40.00 42.00 0.0M
2021-11-03 43.00 43.00 40.10 40.60 0.0M
2021-11-02 44.00 47.00 40.00 43.90 0.0M
2021-11-01 44.00 45.00 40.00 44.00 0.0M
2021-10-29 45.98 49.44 44.00 44.00 0.0M
2021-10-28 45.80 47.70 44.70 45.00 0.0M
2021-10-27 45.30 45.80 41.00 44.70 0.0M
2021-10-26 47.80 47.80 44.10 45.30 0.0M
2021-10-25 46.00 48.00 46.00 47.50 0.0M
2021-10-22 44.20 46.30 44.20 46.00 0.0M
2021-10-21 45.80 48.30 44.00 44.70 0.0M
2021-10-20 47.60 47.60 43.00 45.80 0.0M
2021-10-19 47.40 47.90 44.00 47.60 0.0M
2021-10-18 47.30 50.40 46.00 47.30 0.0M
2021-10-15 48.00 48.00 42.60 47.30 0.0M
2021-10-14 50.00 53.20 45.10 47.50 0.0M
2021-10-13 52.00 52.00 46.60 49.50 0.0M
2021-10-12 52.00 52.00 48.50 52.00 0.0M
2021-10-11 55.20 57.00 53.00 53.00 0.0M
2021-10-08 55.80 59.00 53.60 55.20 0.0M
2021-10-07 48.30 56.00 48.30 52.00 0.0M
2021-10-06 50.00 53.20 47.60 48.30 0.0M
2021-10-05 47.00 50.00 43.00 48.50 0.0M
2021-10-04 48.00 50.80 45.00 47.00 0.0M
2021-10-01 46.60 52.60 43.00 48.10 0.0M
2021-09-30 40.00 48.00 40.00 45.50 0.0M
2021-09-29 43.00 43.00 37.70 41.50 0.0M
2021-09-28 44.70 44.90 42.10 43.60 0.0M
2021-09-27 46.00 47.10 42.30 44.70 0.0M
2021-09-24 46.00 47.70 43.00 46.00 0.0M
2021-09-23 48.30 52.00 43.00 45.80 0.1M
2021-09-22 49.90 67.00 42.00 46.20 0.2M
2021-09-21 37.00 54.40 36.30 50.00 0.1M
2021-09-20 35.00 39.00 35.00 37.00 0.0M
2021-09-17 35.10 38.50 33.80 36.40 0.0M
2021-09-16 37.00 39.40 34.50 35.10 0.0M
2021-09-15 39.50 39.90 35.20 37.00 0.0M
2021-09-14 31.50 41.00 31.50 40.00 0.1M
2021-09-13 28.90 31.40 25.20 31.40 0.0M
2021-09-10 21.60 24.30 21.60 23.70 0.0M
2021-09-09 26.00 28.00 22.40 22.60 0.1M
2021-09-08 33.40 38.00 25.50 26.10 0.1M
2021-09-07 33.00 44.60 30.40 33.60 0.2M
2021-09-06 25.00 34.50 22.10 30.40 0.1M
2021-09-03 18.00 25.00 18.00 25.00 0.0M
2021-09-02 14.60 18.35 14.60 17.50 0.0M
2021-09-01 14.00 14.60 14.00 14.60 0.0M
2021-08-31 13.75 13.75 13.10 13.50 0.0M
2021-08-30 12.00 15.00 12.00 13.80 0.0M
2021-08-27 12.00 12.75 12.00 12.00 0.0M
2021-08-26 11.65 11.70 11.50 11.65 0.0M
2021-08-25 11.65 12.45 10.70 11.15 0.0M
2021-08-24 11.40 12.10 11.40 11.65 0.0M
2021-08-23 11.95 12.05 11.95 12.00 0.0M
2021-08-20 11.70 12.70 11.70 12.60 0.0M
2021-08-19 12.25 12.70 11.70 11.70 0.0M
2021-08-18 13.00 13.50 12.55 12.70 0.0M
2021-08-17 12.85 12.85 12.00 12.05 0.0M
2021-08-16 12.50 12.80 12.05 12.05 0.0M
2021-08-13 12.25 13.60 11.30 12.50 0.0M
2021-08-12 11.15 12.25 11.15 11.30 0.0M
2021-08-11 11.40 11.40 11.35 11.40 0.0M
2021-08-10 11.50 12.20 11.05 11.40 0.0M
2021-08-09 11.05 12.35 10.95 11.00 0.0M
2021-08-06 12.50 12.50 11.65 11.65 0.0M
2021-08-05 11.65 11.65 11.65 11.65 0.0M
2021-08-04 11.15 11.85 11.10 11.65 0.0M
2021-08-03 10.50 11.80 10.50 11.50 0.0M
2021-08-02 12.05 12.05 11.50 11.85 0.0M
2021-07-30 11.95 13.30 11.95 12.05 0.0M
2021-07-29 12.10 12.10 11.95 11.95 0.0M
2021-07-28 11.95 12.10 11.95 12.10 0.0M
2021-07-27 11.70 12.40 11.70 11.90 0.0M
2021-07-26 12.20 12.50 12.20 12.50 0.0M
2021-07-23 11.75 12.20 11.40 12.20 0.0M
2021-07-22 11.85 11.85 11.15 11.75 0.0M
2021-07-21 11.35 12.00 11.30 11.60 0.0M
2021-07-20 11.85 11.85 11.30 11.80 0.0M
2021-07-19 11.10 11.85 11.10 11.85 0.0M
2021-07-16 12.40 12.50 12.00 12.50 0.0M
2021-07-15 13.15 13.20 11.85 13.00 0.0M
2021-07-14 11.80 13.25 11.80 12.15 0.0M
2021-07-13 12.35 12.80 12.00 12.10 0.0M
2021-07-12 13.15 13.15 11.70 13.15 0.0M
2021-07-09 13.10 13.15 13.10 13.15 0.0M
2021-07-08 12.50 13.40 12.50 13.05 0.0M
2021-07-07 13.75 14.00 12.50 12.50 0.0M
2021-07-06 12.70 14.00 11.70 14.00 0.0M
2021-07-05 12.55 12.60 10.65 12.60 0.0M
2021-07-02 12.55 12.55 12.55 12.55 0.0M
2021-07-01 11.75 11.75 11.75 11.75 0.0M
2021-06-30 11.85 11.85 11.75 11.75 0.0M
2021-06-29 11.55 12.00 11.50 11.70 0.0M
2021-06-28 12.25 12.25 11.50 12.00 0.0M
2021-06-24 12.75 13.50 11.50 12.30 0.0M
2021-06-23 12.05 12.05 11.00 11.85 0.0M
2021-06-22 12.05 12.10 12.05 12.05 0.0M
2021-06-21 11.40 11.95 11.40 11.85 0.0M
2021-06-18 11.50 11.50 11.00 11.00 0.0M
2021-06-17 11.00 11.60 11.00 11.50 0.0M
2021-06-16 12.60 12.60 11.25 11.25 0.0M
2021-06-15 12.70 12.70 11.25 11.25 0.0M
2021-06-14 11.85 12.00 11.80 12.00 0.0M
2021-06-11 11.75 11.85 11.75 11.85 0.0M
2021-06-10 12.50 12.80 12.50 12.80 0.0M
2021-06-09 12.00 12.70 12.00 12.50 0.0M
2021-06-08 10.60 12.35 10.60 12.00 0.0M
2021-06-07 12.40 12.40 10.50 10.50 0.0M
2021-06-04 12.00 12.00 10.20 11.60 0.0M
2021-06-03 12.20 12.20 10.65 12.00 0.0M
2021-06-02 12.40 12.50 12.30 12.30 0.0M
2021-06-01 10.00 13.00 10.00 11.50 0.0M
2021-05-31 11.45 11.45 10.10 10.40 0.0M
2021-05-28 11.45 11.45 9.18 11.45 0.0M
2021-05-27 11.50 11.95 11.10 11.45 0.0M
2021-05-26 11.95 11.95 11.15 11.50 0.0M
2021-05-25 12.00 12.00 11.10 11.95 0.0M
2021-05-24 12.90 12.90 11.15 12.00 0.0M
2021-05-21 13.00 13.00 11.90 12.95 0.0M
2021-05-20 10.00 13.00 10.00 13.00 0.0M
2021-05-19 13.00 13.00 12.20 12.20 0.0M
2021-05-18 13.00 13.20 11.25 12.25 0.0M
2021-05-17 12.05 13.80 11.50 13.10 0.0M
2021-05-14 13.00 13.00 11.70 12.05 0.0M
2021-05-12 13.50 13.50 12.05 12.05 0.0M
2021-05-11 14.00 14.00 11.50 11.50 0.0M
2021-05-10 13.95 14.00 12.70 13.30 0.0M
2021-05-07 12.20 13.35 11.50 13.35 0.0M
2021-05-06 12.50 13.00 12.20 12.20 0.0M
2021-05-05 13.15 13.40 12.45 12.50 0.0M
2021-05-04 13.05 13.20 12.05 13.20 0.0M
2021-05-03 14.45 14.45 13.05 13.05 0.0M
2021-04-30 14.00 14.45 13.20 14.45 0.0M
2021-04-29 14.00 14.00 12.95 13.40 0.0M
2021-04-28 12.70 14.00 12.70 12.75 0.0M
2021-04-27 14.50 14.50 13.00 13.30 0.0M
2021-04-26 14.00 14.40 12.80 14.40 0.0M
2021-04-23 12.45 14.40 12.40 14.40 0.0M
2021-04-22 12.00 12.25 11.20 12.00 0.0M
2021-04-21 12.50 13.00 11.60 12.00 0.0M
2021-04-20 12.00 12.95 11.90 12.50 0.0M
2021-04-19 13.00 14.00 11.55 12.00 0.0M
2021-04-16 12.85 13.00 12.75 12.75 0.0M
2021-04-15 14.40 14.40 12.50 12.85 0.0M
2021-04-14 14.65 14.80 13.00 14.40 0.0M
2021-04-13 14.30 14.95 14.00 14.65 0.0M
2021-04-12 13.45 16.00 13.45 14.10 0.0M
2021-04-09 13.25 16.00 13.00 13.00 0.0M
2021-04-08 14.35 14.40 12.80 12.80 0.0M
2021-04-07 13.00 15.50 12.00 14.40 0.1M