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
2024-12-30 31.00 31.30 30.55 31.15 0.0M
2024-12-27 30.75 31.30 30.70 31.15 0.0M
2024-12-23 30.75 31.00 30.60 30.75 0.0M
2024-12-20 30.70 31.00 30.30 30.70 0.0M
2024-12-19 30.55 30.95 30.00 30.90 0.0M
2024-12-18 30.50 30.95 30.00 30.60 0.0M
2024-12-17 31.10 31.55 30.00 30.50 0.0M
2024-12-16 31.30 31.45 31.15 31.35 0.0M
2024-12-13 31.10 31.65 31.10 31.30 0.0M
2024-12-12 31.45 31.45 31.05 31.20 0.0M
2024-12-11 31.30 31.70 31.00 31.70 0.0M
2024-12-10 31.95 31.95 31.10 31.45 0.0M
2024-12-09 31.40 31.40 31.00 31.00 0.0M
2024-12-06 31.30 31.70 31.00 31.50 0.0M
2024-12-05 31.60 31.85 31.20 31.50 0.0M
2024-12-04 31.35 31.95 31.20 31.60 0.0M
2024-12-03 31.50 31.75 31.35 31.35 0.0M
2024-12-02 31.95 31.95 31.35 31.80 0.0M
2024-11-29 31.70 31.70 31.00 31.40 0.0M
2024-11-28 31.10 31.95 30.80 31.15 0.0M
2024-11-27 31.50 31.80 31.10 31.25 0.0M
2024-11-26 31.15 31.20 30.90 31.10 0.0M
2024-11-25 31.95 31.95 30.85 31.45 0.0M
2024-11-22 31.10 31.95 31.00 31.30 0.0M
2024-11-21 31.35 31.75 31.10 31.10 0.0M
2024-11-20 32.00 32.00 31.35 31.35 0.0M
2024-11-19 31.80 32.35 31.80 32.00 0.0M
2024-11-18 31.95 31.95 31.55 31.70 0.0M
2024-11-15 31.65 32.25 31.60 31.95 0.0M
2024-11-14 31.60 31.65 31.30 31.60 0.0M
2024-11-13 31.65 32.00 31.15 31.95 0.0M
2024-11-12 32.40 32.40 31.10 31.10 0.0M
2024-11-11 31.50 33.00 30.80 32.15 0.0M
2024-11-08 30.15 33.25 30.15 30.75 0.1M
2024-11-07 31.25 31.30 30.10 30.30 0.0M
2024-11-06 31.50 32.00 31.00 31.25 0.0M
2024-11-05 32.35 32.35 31.30 31.50 0.0M
2024-11-04 32.25 32.75 31.60 32.00 0.0M
2024-11-01 32.75 32.75 31.90 32.20 0.0M
2024-10-31 32.45 33.15 32.40 32.60 0.0M
2024-10-30 32.25 32.50 32.25 32.45 0.0M
2024-10-29 32.75 32.80 32.05 32.05 0.0M
2024-10-28 32.35 32.95 32.25 32.80 0.0M
2024-10-25 32.90 33.05 32.00 32.35 0.0M
2024-10-24 32.10 33.00 31.70 32.90 0.0M
2024-10-23 32.45 32.45 31.00 32.10 0.0M
2024-10-22 32.50 32.90 31.05 32.45 0.0M
2024-10-21 32.95 33.00 32.05 32.50 0.0M
2024-10-18 32.55 32.95 32.25 32.90 0.0M
2024-10-17 32.65 32.95 32.10 32.55 0.0M
2024-10-16 31.10 34.15 31.00 32.70 0.0M
2024-10-15 31.95 31.95 31.00 31.35 0.0M
2024-10-14 32.25 32.35 30.50 32.00 0.0M
2024-10-11 32.75 32.75 31.85 32.35 0.0M
2024-10-10 32.35 33.05 32.20 32.75 0.0M
2024-10-09 32.70 32.95 32.30 32.45 0.0M
2024-10-08 33.20 34.00 32.35 33.00 0.0M
2024-10-07 34.00 34.15 32.70 33.25 0.0M
2024-10-04 34.15 34.25 33.70 34.00 0.0M
2024-10-03 34.00 34.15 33.40 34.15 0.0M
2024-10-02 34.75 34.75 33.50 34.25 0.0M
2024-10-01 35.55 35.55 33.40 33.70 0.0M
2024-09-30 33.80 35.55 32.50 35.55 0.0M
2024-09-27 33.80 33.80 32.95 33.80 0.0M
2024-09-26 33.70 33.95 33.00 33.80 0.0M
2024-09-25 33.25 33.80 33.25 33.70 0.0M
2024-09-24 33.00 33.35 32.30 32.90 0.0M
2024-09-23 33.00 33.00 32.45 33.00 0.0M
2024-09-20 32.45 32.70 32.20 32.40 0.0M
2024-09-19 32.30 32.95 32.20 32.20 0.0M
2024-09-18 32.40 33.25 32.25 32.30 0.0M
2024-09-17 32.75 33.40 32.00 32.00 0.0M
2024-09-16 32.50 33.20 32.50 32.70 0.0M
2024-09-13 32.80 32.80 32.00 32.50 0.0M
2024-09-12 32.40 32.90 32.35 32.80 0.0M
2024-09-11 32.10 33.45 32.00 32.40 0.0M
2024-09-10 32.25 32.30 32.00 32.15 0.0M
2024-09-09 32.55 33.30 32.00 32.30 0.0M
2024-09-06 33.05 33.05 32.35 32.60 0.0M
2024-09-05 33.45 33.80 32.00 33.10 0.0M
2024-09-04 33.55 33.55 32.50 33.45 0.0M
2024-09-03 33.80 33.90 32.60 33.85 0.0M
2024-09-02 33.50 33.95 33.50 33.80 0.0M
2024-08-30 32.80 33.95 32.80 33.50 0.0M
2024-08-29 32.40 33.00 31.75 32.75 0.0M
2024-08-28 31.80 32.45 31.80 32.45 0.0M
2024-08-27 31.65 32.00 31.45 31.80 0.0M
2024-08-26 30.75 32.60 30.00 31.00 0.0M
2024-08-23 32.00 32.00 29.90 30.75 0.0M
2024-08-22 31.15 32.65 30.50 32.00 0.0M
2024-08-21 31.10 31.10 30.20 30.40 0.0M
2024-08-20 30.75 31.50 30.25 31.20 0.0M
2024-08-19 30.90 30.90 30.10 30.75 0.0M
2024-08-16 30.60 31.00 30.30 30.90 0.0M
2024-08-15 30.90 31.00 30.30 30.60 0.0M
2024-08-14 30.75 30.95 30.60 30.90 0.0M
2024-08-13 30.65 30.90 30.40 30.70 0.0M
2024-08-12 32.15 32.25 30.50 30.65 0.0M
2024-08-09 33.00 33.00 32.05 32.15 0.0M
2024-08-08 33.35 33.40 32.60 33.00 0.0M
2024-08-07 32.55 33.45 31.25 33.35 0.0M
2024-08-06 30.90 34.00 30.90 32.55 0.0M
2024-08-05 32.00 32.45 30.50 32.00 0.0M
2024-08-02 32.50 33.55 32.10 32.60 0.0M
2024-08-01 33.25 33.30 32.30 32.85 0.0M
2024-07-31 33.30 33.50 32.90 33.30 0.0M
2024-07-30 33.60 33.60 32.90 33.45 0.0M
2024-07-29 33.90 34.00 33.20 33.60 0.0M
2024-07-26 32.95 34.00 32.75 33.90 0.0M
2024-07-25 32.55 33.10 32.25 32.90 0.0M
2024-07-24 32.95 32.95 32.00 32.55 0.0M
2024-07-23 32.80 33.25 32.65 32.95 0.0M
2024-07-22 33.60 34.00 32.50 33.25 0.0M
2024-07-19 33.75 34.00 33.40 34.00 0.0M
2024-07-18 33.20 33.80 33.15 33.75 0.0M
2024-07-17 33.20 34.00 33.10 33.50 0.0M
2024-07-16 32.80 33.95 32.80 33.20 0.0M
2024-07-15 33.60 34.00 32.50 33.20 0.0M
2024-07-12 34.00 34.00 33.50 33.60 0.0M
2024-07-11 34.60 34.60 33.60 34.00 0.0M
2024-07-10 35.90 35.90 34.35 34.80 0.0M
2024-07-09 34.60 36.50 33.80 35.90 0.1M
2024-07-08 37.75 38.10 37.60 38.10 0.0M
2024-07-05 38.10 38.40 37.75 37.75 0.0M
2024-07-04 38.00 38.65 37.70 38.10 0.0M
2024-07-03 38.05 38.90 37.60 38.05 0.0M
2024-07-02 37.70 38.70 37.50 38.05 0.0M
2024-07-01 38.70 39.00 37.80 38.00 0.0M
2024-06-28 38.90 39.50 38.70 38.70 0.0M
2024-06-27 38.40 39.00 38.05 38.90 0.0M
2024-06-26 38.30 38.60 37.85 38.40 0.0M
2024-06-25 38.85 38.85 38.00 38.30 0.0M
2024-06-24 38.30 39.50 38.10 38.40 0.0M
2024-06-21 39.00 38.30 38.30 38.30 0.0M
2024-06-20 39.00 39.00 37.40 38.30 0.0M
2024-06-19 38.30 39.00 37.80 38.45 0.0M
2024-06-18 38.80 38.80 38.15 38.50 0.0M
2024-06-17 38.15 39.00 38.15 38.50 0.0M
2024-06-14 38.50 39.45 38.00 38.15 0.0M
2024-06-13 38.45 38.60 38.45 38.50 0.0M
2024-06-12 38.50 39.40 38.10 38.45 0.0M
2024-06-11 38.50 38.65 38.00 38.50 0.0M
2024-06-10 38.35 38.50 38.00 38.45 0.0M
2024-06-07 38.00 38.50 37.95 38.50 0.0M
2024-06-05 38.05 38.10 37.00 38.00 0.0M
2024-06-04 38.00 38.05 37.50 38.05 0.0M
2024-06-03 38.30 38.30 37.55 38.00 0.0M
2024-05-31 38.50 38.50 37.75 38.30 0.0M
2024-05-30 38.15 38.30 37.55 38.30 0.0M
2024-05-29 38.15 38.15 37.10 38.15 0.0M
2024-05-28 37.95 38.45 37.50 38.15 0.0M
2024-05-27 38.50 38.50 37.60 37.95 0.0M
2024-05-24 38.75 38.90 37.70 38.50 0.0M
2024-05-23 38.00 38.80 38.00 38.75 0.0M
2024-05-22 38.00 38.00 37.05 38.00 0.0M
2024-05-21 37.30 38.35 37.30 38.00 0.0M
2024-05-20 38.50 38.50 37.10 38.35 0.0M
2024-05-17 38.15 38.85 37.70 38.50 0.0M
2024-05-16 37.50 38.20 36.60 38.15 0.0M
2024-05-15 38.05 38.20 37.80 38.10 0.0M
2024-05-14 37.50 38.15 37.50 37.70 0.0M
2024-05-13 37.40 38.20 37.40 37.50 0.0M
2024-05-10 38.65 38.65 37.00 37.40 0.0M
2024-05-08 38.55 39.60 37.85 38.65 0.0M
2024-05-07 38.65 39.50 38.30 38.55 0.0M
2024-05-06 39.00 39.40 38.00 38.65 0.0M
2024-05-03 38.40 40.00 38.20 39.00 0.0M
2024-05-02 38.25 39.00 38.20 38.45 0.0M
2024-04-30 38.15 38.50 37.40 38.20 0.0M
2024-04-29 37.65 38.30 36.45 38.15 0.0M
2024-04-26 38.65 38.80 36.50 37.65 0.0M
2024-04-25 38.00 38.80 38.00 38.65 0.0M
2024-04-24 38.45 38.75 37.50 37.95 0.0M
2024-04-23 39.10 39.10 37.80 38.45 0.0M
2024-04-22 40.60 40.60 39.05 39.10 0.0M
2024-04-19 42.00 42.00 38.60 40.60 0.0M
2024-04-18 43.15 43.60 42.70 43.60 0.0M
2024-04-17 42.95 43.30 42.50 43.05 0.0M
2024-04-16 42.95 42.95 42.50 42.95 0.0M
2024-04-15 42.90 42.95 42.00 42.95 0.0M
2024-04-12 42.50 43.00 42.50 42.90 0.0M
2024-04-11 42.80 42.95 41.95 42.20 0.0M
2024-04-10 42.60 42.95 42.30 42.80 0.0M
2024-04-09 42.30 42.60 42.30 42.55 0.0M
2024-04-08 42.50 42.50 41.55 42.30 0.0M
2024-04-05 42.70 42.80 42.25 42.30 0.0M
2024-04-04 42.30 42.30 41.20 42.30 0.0M
2024-04-03 42.60 42.85 42.15 42.40 0.0M
2024-04-02 42.35 42.95 42.15 42.60 0.0M
2024-03-28 42.50 42.50 42.10 42.35 0.0M
2024-03-27 42.00 42.55 42.00 42.50 0.0M
2024-03-26 41.55 42.25 41.20 42.00 0.0M
2024-03-25 41.15 41.50 41.15 41.50 0.0M
2024-03-22 41.00 41.50 40.25 41.15 0.0M
2024-03-21 40.50 41.50 40.15 41.00 0.0M
2024-03-20 40.45 40.45 40.10 40.45 0.0M
2024-03-19 41.00 41.60 40.20 40.45 0.0M
2024-03-18 40.50 41.00 40.30 40.90 0.0M
2024-03-15 40.00 40.95 40.00 40.85 0.0M
2024-03-14 40.75 40.75 39.55 40.00 0.0M
2024-03-13 40.95 41.00 40.20 40.75 0.0M
2024-03-12 41.30 41.30 40.20 40.95 0.0M
2024-03-11 41.70 41.70 40.70 41.40 0.0M
2024-03-08 41.25 41.95 41.00 41.50 0.0M
2024-03-07 40.95 41.90 40.95 41.25 0.0M
2024-03-06 41.95 41.95 40.60 40.95 0.0M
2024-03-05 41.00 42.10 40.50 41.95 0.0M
2024-03-04 40.50 42.50 40.50 41.00 0.0M
2024-03-01 40.35 40.95 40.25 40.50 0.0M
2024-02-29 39.70 40.40 39.50 40.35 0.0M
2024-02-28 39.40 39.75 39.00 39.50 0.0M
2024-02-27 38.60 39.90 38.60 39.50 0.0M
2024-02-26 38.45 38.55 37.50 38.25 0.0M
2024-02-23 38.00 39.00 37.65 38.50 0.1M
2024-02-22 35.40 37.45 35.40 36.05 0.0M
2024-02-21 36.65 37.40 35.40 35.40 0.0M
2024-02-20 37.20 37.60 36.15 36.70 0.0M
2024-02-19 38.30 38.30 37.00 37.15 0.0M
2024-02-16 38.60 38.60 37.80 38.30 0.0M
2024-02-15 38.25 38.95 37.95 38.60 0.0M
2024-02-14 37.60 38.00 37.60 37.95 0.0M
2024-02-13 37.95 37.95 37.00 37.60 0.0M
2024-02-12 38.00 38.00 36.55 37.15 0.0M
2024-02-09 38.00 38.40 37.20 38.00 0.0M
2024-02-08 37.40 38.00 36.80 38.00 0.0M
2024-02-07 37.05 38.00 35.95 37.40 0.0M
2024-02-06 38.00 38.00 36.00 37.05 0.0M
2024-02-05 37.95 38.00 37.50 37.60 0.0M
2024-02-02 38.40 38.40 37.80 37.95 0.0M
2024-02-01 37.70 38.00 37.00 37.90 0.0M
2024-01-31 37.55 38.00 36.80 37.70 0.0M
2024-01-30 36.60 38.35 36.60 37.55 0.0M
2024-01-29 36.00 36.45 35.20 36.45 0.0M
2024-01-26 35.55 36.00 35.10 35.80 0.0M
2024-01-25 35.55 35.90 35.50 35.55 0.0M
2024-01-24 35.85 35.95 35.30 35.75 0.0M
2024-01-23 36.35 36.35 35.15 35.75 0.0M
2024-01-22 37.25 37.90 35.60 36.35 0.0M
2024-01-19 37.75 38.50 37.50 37.60 0.0M
2024-01-18 37.50 38.45 37.00 37.95 0.0M
2024-01-17 38.15 39.35 38.00 38.30 0.0M
2024-01-16 38.85 38.85 38.05 38.15 0.0M
2024-01-15 38.40 40.00 38.40 38.90 0.0M
2024-01-12 37.90 40.05 37.90 38.40 0.0M
2024-01-11 38.50 38.90 38.00 38.40 0.0M
2024-01-10 38.60 38.60 38.05 38.50 0.0M
2024-01-09 39.60 39.60 37.60 38.60 0.0M
2024-01-08 39.00 41.00 38.20 39.60 0.0M
2024-01-05 38.05 38.05 37.15 38.00 0.0M
2024-01-04 36.50 38.50 36.50 37.30 0.0M
2024-01-03 37.60 38.65 36.55 36.55 0.0M
2024-01-02 36.95 37.40 36.10 37.40 0.0M