Ogunsen AB (OGUNb)

OGUNb
🏛️ スウェーデン →
24.65
最終更新: 2025-09-29
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 44.00 44.00 43.50 44.00 0.0M
2021-12-29 44.45 44.45 43.50 44.00 0.0M
2021-12-28 43.85 44.00 43.25 43.50 0.0M
2021-12-27 43.65 43.90 43.65 43.85 0.0M
2021-12-23 42.70 44.00 42.65 43.60 0.0M
2021-12-22 41.65 42.60 41.65 42.60 0.0M
2021-12-21 42.30 42.40 41.65 41.65 0.0M
2021-12-20 41.50 42.35 41.50 42.30 0.0M
2021-12-17 42.25 43.05 41.90 42.80 0.0M
2021-12-16 42.90 43.95 42.25 42.25 0.0M
2021-12-15 43.00 43.00 42.15 42.90 0.0M
2021-12-14 43.70 43.70 42.50 43.15 0.0M
2021-12-13 44.35 44.35 43.05 43.70 0.0M
2021-12-10 43.00 44.30 42.30 44.00 0.0M
2021-12-09 43.45 43.45 42.00 42.30 0.0M
2021-12-08 44.00 44.30 43.00 43.00 0.0M
2021-12-07 43.00 44.05 43.00 44.00 0.0M
2021-12-06 42.55 44.00 42.50 43.95 0.0M
2021-12-03 43.50 44.55 42.35 44.00 0.0M
2021-12-02 44.40 44.40 42.10 43.20 0.0M
2021-12-01 43.60 44.30 43.40 43.85 0.0M
2021-11-30 42.95 43.60 41.40 43.40 0.0M
2021-11-29 41.70 43.20 41.70 42.35 0.0M
2021-11-26 44.00 44.00 40.80 41.60 0.0M
2021-11-25 44.15 45.60 44.15 44.80 0.0M
2021-11-24 44.20 45.00 43.70 44.15 0.0M
2021-11-23 45.35 45.35 44.10 44.20 0.0M
2021-11-22 45.60 45.95 44.10 45.35 0.0M
2021-11-19 45.30 45.95 43.85 45.40 0.0M
2021-11-18 44.60 45.95 44.10 45.30 0.0M
2021-11-17 44.75 44.85 42.85 44.60 0.0M
2021-11-16 43.40 44.95 43.00 44.75 0.0M
2021-11-15 45.00 45.00 41.45 43.40 0.1M
2021-11-12 46.00 46.00 42.75 44.65 0.1M
2021-11-11 44.95 45.00 41.95 44.40 0.1M
2021-11-10 44.60 45.00 43.60 44.95 0.0M
2021-11-09 44.70 44.75 43.10 44.65 0.0M
2021-11-08 44.50 45.45 44.50 44.70 0.0M
2021-11-05 43.00 44.95 43.00 44.50 0.0M
2021-11-04 44.00 44.95 43.05 43.70 0.0M
2021-11-03 44.90 45.40 43.75 44.15 0.0M
2021-11-02 44.40 44.90 44.15 44.60 0.0M
2021-11-01 43.70 44.45 43.10 44.40 0.0M
2021-10-29 44.50 45.40 43.15 43.70 0.0M
2021-10-28 44.95 44.95 44.00 44.40 0.0M
2021-10-27 44.00 45.50 44.00 44.95 0.0M
2021-10-26 42.90 44.95 42.60 44.00 0.0M
2021-10-25 44.35 44.35 42.10 42.90 0.0M
2021-10-22 44.60 44.75 43.35 43.95 0.0M
2021-10-21 43.85 43.85 42.20 43.20 0.0M
2021-10-20 44.50 45.45 43.65 44.00 0.0M
2021-10-19 45.30 45.95 44.80 45.50 0.0M
2021-10-18 45.00 45.95 44.00 45.30 0.0M
2021-10-15 43.45 45.85 43.45 45.50 0.0M
2021-10-14 42.85 43.95 42.70 43.45 0.0M
2021-10-13 42.55 43.00 42.40 42.85 0.0M
2021-10-12 42.80 42.80 42.15 42.55 0.0M
2021-10-11 42.60 43.00 42.20 42.80 0.0M
2021-10-08 42.90 43.00 42.30 42.60 0.0M
2021-10-07 42.20 42.95 42.00 42.90 0.0M
2021-10-06 42.50 42.50 41.25 41.90 0.0M
2021-10-05 41.85 41.90 40.55 41.90 0.0M
2021-10-04 40.90 42.00 40.80 41.90 0.0M
2021-10-01 39.00 41.00 38.70 40.95 0.0M
2021-09-30 39.00 40.75 39.00 40.00 0.1M
2021-09-29 38.80 38.80 37.55 38.20 0.0M
2021-09-28 40.00 40.00 38.15 38.80 0.0M
2021-09-27 40.50 40.80 39.60 40.10 0.0M
2021-09-24 40.40 40.85 39.50 40.40 0.0M
2021-09-23 40.30 40.90 40.05 40.35 0.0M
2021-09-22 39.80 40.50 39.20 40.30 0.0M
2021-09-21 40.50 40.60 38.75 39.80 0.0M
2021-09-20 41.50 41.50 40.00 40.50 0.0M
2021-09-17 41.30 42.20 41.20 41.75 0.0M
2021-09-16 41.00 41.30 40.70 41.30 0.0M
2021-09-15 41.35 41.35 40.10 41.00 0.0M
2021-09-14 39.80 41.35 39.50 41.35 0.1M
2021-09-13 39.50 40.30 39.15 40.00 0.0M
2021-09-10 39.20 39.90 39.20 39.50 0.0M
2021-09-09 38.95 39.35 38.70 39.20 0.0M
2021-09-08 39.45 39.45 38.90 39.35 0.0M
2021-09-07 38.90 39.60 38.85 39.45 0.0M
2021-09-06 38.40 38.90 38.00 38.90 0.0M
2021-09-03 38.00 38.50 38.00 38.40 0.0M
2021-09-02 38.10 38.75 38.00 38.40 0.0M
2021-09-01 38.15 38.25 37.90 38.15 0.0M
2021-08-31 37.50 38.45 37.20 38.15 0.0M
2021-08-30 36.90 37.50 36.90 37.50 0.0M
2021-08-27 36.70 37.15 36.40 36.90 0.0M
2021-08-26 36.95 36.95 36.05 36.70 0.0M
2021-08-25 36.15 36.60 35.70 36.20 0.0M
2021-08-24 36.60 36.60 35.65 36.15 0.0M
2021-08-23 36.65 37.05 36.10 36.60 0.0M
2021-08-20 37.00 37.65 36.20 36.65 0.1M
2021-08-19 36.50 36.55 35.85 36.30 0.0M
2021-08-18 36.40 36.50 36.30 36.50 0.0M
2021-08-17 36.90 36.90 36.30 36.30 0.0M
2021-08-16 36.45 36.75 36.40 36.75 0.0M
2021-08-13 36.75 36.75 36.10 36.40 0.0M
2021-08-12 36.25 36.60 36.25 36.45 0.0M
2021-08-11 35.75 36.50 35.75 36.25 0.0M
2021-08-10 35.20 35.75 35.20 35.75 0.0M
2021-08-09 35.50 36.00 35.05 35.20 0.0M
2021-08-06 35.85 36.00 35.00 35.55 0.0M
2021-08-05 36.20 36.20 34.80 35.60 0.0M
2021-08-04 36.10 36.10 35.45 36.10 0.0M
2021-08-03 36.10 36.35 36.10 36.10 0.0M
2021-08-02 36.40 36.40 36.05 36.10 0.0M
2021-07-30 36.20 36.20 35.35 35.95 0.0M
2021-07-29 36.35 36.35 35.95 36.20 0.0M
2021-07-28 35.40 36.00 35.20 36.00 0.0M
2021-07-27 36.45 36.45 35.60 35.65 0.0M
2021-07-26 35.75 36.15 35.70 35.95 0.0M
2021-07-23 36.00 36.05 35.60 35.80 0.0M
2021-07-22 36.10 36.50 35.75 36.05 0.0M
2021-07-21 35.90 36.45 35.90 36.10 0.0M
2021-07-20 35.25 36.15 35.25 35.90 0.0M
2021-07-19 36.35 36.35 35.50 35.75 0.0M
2021-07-16 36.55 36.90 36.35 36.40 0.0M
2021-07-15 37.00 37.00 36.30 36.55 0.0M
2021-07-14 36.60 37.20 36.05 37.00 0.1M
2021-07-13 37.80 37.80 36.40 36.60 0.1M
2021-07-12 32.00 38.00 31.65 38.00 0.2M
2021-07-09 31.75 32.00 31.55 31.90 0.0M
2021-07-08 31.55 31.90 31.55 31.75 0.0M
2021-07-07 31.50 31.80 31.30 31.55 0.0M
2021-07-06 31.40 31.80 31.10 31.50 0.0M
2021-07-05 31.10 31.80 31.10 31.40 0.0M
2021-07-02 30.55 31.65 30.55 31.10 0.0M
2021-07-01 30.05 30.95 30.05 30.65 0.0M
2021-06-30 31.45 31.50 30.55 31.20 0.0M
2021-06-29 31.25 31.70 30.30 30.60 0.0M
2021-06-28 31.55 31.65 30.70 31.25 0.0M
2021-06-24 31.00 31.85 30.55 31.55 0.0M
2021-06-23 31.10 31.10 30.65 31.00 0.0M
2021-06-22 31.20 31.45 30.80 31.10 0.0M
2021-06-21 31.10 31.45 30.90 31.20 0.0M
2021-06-18 31.10 31.40 30.65 31.10 0.0M
2021-06-17 31.40 31.80 30.55 31.10 0.0M
2021-06-16 31.20 31.45 30.95 31.40 0.0M
2021-06-15 30.55 31.20 30.55 30.95 0.0M
2021-06-14 31.50 31.75 30.00 30.55 0.0M
2021-06-11 31.75 31.95 30.35 30.90 0.0M
2021-06-10 30.95 31.75 30.65 31.45 0.0M
2021-06-09 30.50 31.00 30.50 30.65 0.0M
2021-06-08 30.30 30.85 29.90 30.45 0.0M
2021-06-07 30.05 30.60 30.05 30.30 0.0M
2021-06-04 29.90 30.15 29.85 30.05 0.0M
2021-06-03 29.95 30.15 29.75 29.90 0.0M
2021-06-02 29.85 30.10 29.45 29.95 0.0M
2021-06-01 29.95 29.95 29.15 29.30 0.0M
2021-05-31 29.35 29.35 28.05 28.80 0.0M
2021-05-28 28.95 30.05 28.60 29.35 0.0M
2021-05-27 29.15 29.20 28.35 28.95 0.0M
2021-05-26 29.35 29.35 28.55 29.10 0.0M
2021-05-25 29.35 29.50 28.85 29.35 0.0M
2021-05-24 29.00 29.45 28.55 29.35 0.0M
2021-05-21 29.50 29.50 28.85 29.15 0.0M
2021-05-20 29.50 29.50 29.00 29.25 0.0M
2021-05-19 29.80 29.80 29.35 29.50 0.0M
2021-05-18 29.95 30.00 29.35 29.80 0.0M
2021-05-17 29.00 29.95 29.00 29.95 0.0M
2021-05-14 29.50 30.05 28.45 29.00 0.0M
2021-05-12 28.50 30.20 28.50 29.50 0.0M
2021-05-11 29.50 29.50 27.90 28.50 0.0M
2021-05-10 30.15 31.00 29.55 29.65 0.0M
2021-05-07 30.85 30.85 29.75 30.15 0.0M
2021-05-06 31.50 31.50 30.00 30.90 0.1M
2021-05-05 31.85 33.35 31.50 33.20 0.1M
2021-05-04 32.35 32.55 31.75 31.90 0.0M
2021-05-03 31.70 32.40 31.70 32.10 0.1M
2021-04-30 31.35 31.70 31.15 31.65 0.0M
2021-04-29 31.50 31.50 31.25 31.30 0.0M
2021-04-28 31.25 31.50 31.20 31.25 0.0M
2021-04-27 31.25 31.50 31.20 31.25 0.0M
2021-04-26 31.35 31.95 31.25 31.25 0.0M
2021-04-23 31.85 32.00 31.20 31.30 0.0M
2021-04-22 31.35 31.60 30.50 31.10 0.0M
2021-04-21 32.05 32.05 31.00 31.60 0.0M
2021-04-20 33.30 33.30 32.10 32.10 0.0M
2021-04-19 33.70 33.70 32.40 33.30 0.0M
2021-04-16 32.05 33.80 32.05 33.65 0.0M
2021-04-15 31.90 33.00 31.90 32.05 0.0M
2021-04-14 31.95 31.95 31.70 31.90 0.0M
2021-04-13 32.00 32.00 31.50 32.00 0.0M
2021-04-12 31.65 32.00 31.55 32.00 0.0M
2021-04-09 31.00 31.70 31.00 31.60 0.0M
2021-04-08 30.30 31.50 30.30 31.00 0.0M
2021-04-07 30.10 30.50 29.90 30.30 0.0M
2021-04-06 29.60 30.15 29.55 30.15 0.0M
2021-04-01 30.25 30.25 29.40 29.50 0.0M
2021-03-31 29.60 30.20 29.55 30.20 0.0M
2021-03-30 30.00 30.00 29.50 29.60 0.0M
2021-03-29 30.00 30.25 29.45 30.10 0.0M
2021-03-26 29.55 30.45 29.40 30.00 0.0M
2021-03-25 29.40 29.70 29.30 29.45 0.0M
2021-03-24 29.50 29.50 29.00 29.40 0.0M
2021-03-23 29.20 29.50 29.10 29.50 0.0M
2021-03-22 29.20 29.50 29.00 29.20 0.0M
2021-03-19 29.05 29.50 29.00 29.20 0.0M
2021-03-18 29.05 29.50 28.45 29.00 0.0M
2021-03-17 29.00 29.40 28.80 29.05 0.0M
2021-03-16 28.10 29.35 28.10 28.95 0.0M
2021-03-15 28.05 28.35 28.00 28.10 0.0M
2021-03-12 27.50 28.50 27.50 27.90 0.0M
2021-03-11 28.10 28.65 27.20 27.50 0.0M
2021-03-10 28.05 28.65 28.05 28.50 0.0M
2021-03-09 27.20 28.10 27.15 27.95 0.0M
2021-03-08 28.00 28.00 26.80 27.15 0.0M
2021-03-05 26.80 27.85 26.50 27.80 0.0M
2021-03-04 27.65 27.65 26.85 26.90 0.0M
2021-03-03 26.40 27.75 26.40 27.40 0.0M
2021-03-02 26.70 26.80 25.90 26.40 0.0M
2021-03-01 25.55 26.90 25.55 26.70 0.0M
2021-02-26 24.00 25.60 23.90 25.55 0.1M
2021-02-25 24.50 25.70 24.50 25.60 0.0M
2021-02-24 24.95 25.10 24.45 24.45 0.0M
2021-02-23 25.00 25.00 24.25 24.70 0.0M
2021-02-22 24.10 24.70 24.00 24.65 0.0M
2021-02-19 24.95 24.95 24.10 24.10 0.0M
2021-02-18 24.30 24.65 24.30 24.65 0.0M
2021-02-17 24.50 24.95 24.25 24.60 0.0M
2021-02-16 24.55 24.95 24.05 24.50 0.0M
2021-02-15 24.50 24.90 24.50 24.55 0.0M
2021-02-12 24.80 24.90 24.45 24.45 0.0M
2021-02-11 25.00 25.00 24.70 24.80 0.0M
2021-02-10 24.70 25.10 24.65 25.00 0.0M
2021-02-09 24.60 25.00 24.60 24.75 0.0M
2021-02-08 24.75 24.85 24.50 24.60 0.0M
2021-02-05 24.65 25.05 24.55 24.80 0.0M
2021-02-04 25.00 25.10 24.80 25.10 0.0M
2021-02-03 25.70 25.70 25.00 25.00 0.0M
2021-02-02 25.20 25.80 25.20 25.40 0.0M
2021-02-01 25.85 25.85 24.75 25.20 0.0M
2021-01-29 25.55 26.00 24.00 25.95 0.0M
2021-01-28 25.85 26.70 24.25 25.55 0.0M
2021-01-27 26.80 26.85 25.05 25.45 0.0M
2021-01-26 25.00 26.95 24.55 26.80 0.0M
2021-01-25 25.00 25.40 24.75 25.15 0.0M
2021-01-22 25.00 25.50 24.10 25.50 0.1M
2021-01-21 24.55 25.00 24.30 25.00 0.0M
2021-01-20 24.40 24.50 24.00 24.50 0.0M
2021-01-19 23.40 24.40 23.15 24.40 0.0M
2021-01-18 23.40 24.30 23.10 23.40 0.0M
2021-01-15 23.95 24.10 23.10 23.40 0.0M
2021-01-14 24.00 24.00 23.05 23.85 0.0M
2021-01-13 23.85 24.95 23.60 24.05 0.0M
2021-01-12 24.30 24.30 23.40 23.95 0.0M
2021-01-11 25.00 25.00 23.50 24.30 0.0M
2021-01-08 24.75 25.30 24.05 25.00 0.0M
2021-01-07 24.55 25.00 24.00 24.75 0.0M
2021-01-05 24.20 24.55 24.00 24.55 0.0M
2021-01-04 23.50 24.60 23.20 24.20 0.0M