Oncopeptides AB (ONCO)

ONCO
🏛️ スウェーデン →
6.16
最終更新: 2025-10-07
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 7.80 8.65 7.60 8.40 5.2M
2021-12-29 7.96 8.06 7.75 7.79 1.9M
2021-12-28 8.21 8.30 7.95 8.04 1.7M
2021-12-27 8.20 8.40 8.15 8.15 1.6M
2021-12-23 8.57 8.73 8.20 8.20 2.7M
2021-12-22 8.81 8.90 8.52 8.56 1.3M
2021-12-21 9.01 9.47 8.81 8.81 3.2M
2021-12-20 8.18 9.05 8.04 8.96 5.1M
2021-12-17 8.53 8.53 8.11 8.35 2.3M
2021-12-16 9.28 9.28 8.03 8.56 6.2M
2021-12-15 9.08 9.28 8.80 8.88 2.1M
2021-12-14 9.10 9.84 9.06 9.08 3.9M
2021-12-13 9.80 10.08 9.07 9.29 3.5M
2021-12-10 9.38 10.78 9.15 9.49 16.5M
2021-12-09 9.14 9.55 8.84 8.84 3.7M
2021-12-08 9.69 9.90 9.07 9.08 5.5M
2021-12-07 9.01 10.43 9.00 9.53 13.5M
2021-12-06 9.50 9.69 8.80 9.01 12.1M
2021-12-03 9.98 10.38 9.25 9.61 4.2M
2021-12-02 10.10 10.75 9.57 9.77 7.7M
2021-12-01 10.75 11.74 9.74 10.03 22.4M
2021-11-30 10.70 12.49 9.86 10.55 33.3M
2021-11-29 7.85 10.64 7.85 10.36 28.0M
2021-11-26 8.20 9.47 7.41 7.79 20.9M
2021-11-25 10.50 10.71 7.96 8.35 25.9M
2021-11-24 10.20 14.01 10.00 10.96 28.0M
2021-11-23 12.30 14.90 11.56 12.21 22.1M
2021-11-22 13.00 15.44 11.13 12.30 22.5M
2021-11-19 18.02 23.60 12.36 12.87 70.2M
2021-11-18 9.32 17.90 9.21 17.13 73.0M
2021-11-17 7.29 10.36 6.85 9.16 31.8M
2021-11-16 7.90 8.08 6.83 7.15 17.2M
2021-11-15 5.62 8.20 5.45 7.78 42.6M
2021-11-12 5.12 5.45 5.12 5.24 4.1M
2021-11-11 5.07 5.56 5.07 5.09 4.9M
2021-11-10 5.50 5.50 5.00 5.07 5.9M
2021-11-09 5.89 5.93 5.31 5.38 13.8M
2021-11-08 5.05 6.70 4.92 5.68 32.4M
2021-11-05 5.75 6.15 4.82 4.85 17.4M
2021-11-04 3.80 6.45 3.74 5.81 32.2M
2021-11-03 3.71 3.89 3.67 3.78 2.2M
2021-11-02 3.83 3.83 3.63 3.72 3.4M
2021-11-01 3.98 3.98 3.50 3.83 5.6M
2021-10-29 3.79 3.98 3.68 3.88 6.6M
2021-10-28 4.64 4.65 3.40 3.72 50.4M
2021-10-27 4.05 4.62 3.99 4.54 22.0M
2021-10-26 4.00 4.32 3.75 3.92 29.2M
2021-10-25 4.53 5.00 3.86 3.94 47.9M
2021-10-22 28.00 28.38 5.88 6.50 22.5M
2021-10-21 29.02 29.36 27.82 28.00 0.5M
2021-10-20 28.88 29.36 27.70 29.02 0.3M
2021-10-19 28.12 30.50 28.12 28.98 0.4M
2021-10-18 28.02 29.50 27.70 28.56 0.4M
2021-10-15 30.80 30.80 29.20 29.40 0.4M
2021-10-14 30.94 31.50 28.68 30.80 0.8M
2021-10-13 30.18 32.38 30.00 31.60 1.1M
2021-10-12 28.66 30.40 27.60 29.60 0.7M
2021-10-11 27.50 28.90 26.50 28.80 1.8M
2021-10-08 27.46 29.70 26.94 27.60 1.2M
2021-10-07 31.44 32.88 25.50 27.46 4.4M
2021-10-06 39.52 39.52 37.50 38.04 0.3M
2021-10-05 39.70 39.80 38.62 39.14 0.4M
2021-10-04 41.20 41.24 39.10 39.70 0.4M
2021-10-01 42.00 42.28 40.80 41.20 0.3M
2021-09-30 42.92 43.20 41.38 42.00 0.3M
2021-09-29 43.46 43.46 42.60 42.92 0.2M
2021-09-28 44.12 44.24 42.68 43.04 0.4M
2021-09-27 43.66 44.76 43.54 43.94 0.3M
2021-09-24 43.98 44.02 42.84 43.66 0.4M
2021-09-23 45.00 45.80 43.70 44.00 0.3M
2021-09-22 45.06 46.06 44.76 44.98 0.3M
2021-09-21 44.20 46.36 42.66 45.02 0.7M
2021-09-20 45.00 45.00 42.40 44.20 0.7M
2021-09-17 43.14 45.40 42.94 45.28 1.0M
2021-09-16 43.50 44.30 42.10 43.14 1.0M
2021-09-15 45.36 45.50 42.58 43.50 1.2M
2021-09-14 45.04 47.18 42.00 45.36 1.9M
2021-09-13 50.00 52.00 45.04 45.04 2.0M
2021-09-10 48.14 48.36 46.20 46.28 0.5M
2021-09-09 47.50 48.92 46.52 48.18 0.6M
2021-09-08 48.90 49.30 47.30 47.50 0.8M
2021-09-07 46.70 53.40 46.50 48.90 1.5M
2021-09-06 48.00 48.90 46.30 46.76 0.5M
2021-09-03 46.98 48.56 46.12 47.46 0.6M
2021-09-02 51.25 51.80 43.26 47.02 2.8M
2021-09-01 51.40 52.55 49.04 50.40 0.7M
2021-08-31 47.00 52.20 45.56 51.55 1.3M
2021-08-30 52.65 54.70 46.56 46.98 1.6M
2021-08-27 47.46 51.85 47.20 50.90 1.2M
2021-08-26 45.52 49.10 44.14 47.46 1.0M
2021-08-25 47.00 47.38 43.66 45.58 1.8M
2021-08-24 45.30 52.00 44.72 46.62 3.3M
2021-08-23 39.00 45.70 38.76 44.58 2.6M
2021-08-20 47.10 48.62 37.80 38.52 5.1M
2021-08-19 38.98 44.82 36.84 44.30 2.4M
2021-08-18 38.98 39.56 37.10 39.20 1.0M
2021-08-17 36.08 39.34 35.02 38.68 1.5M
2021-08-16 37.92 38.00 35.84 35.90 0.7M
2021-08-13 38.42 38.42 37.58 37.92 0.6M
2021-08-12 38.86 38.96 37.66 38.42 0.6M
2021-08-11 38.96 41.00 38.24 38.84 0.8M
2021-08-10 41.14 41.46 38.66 38.66 0.8M
2021-08-09 39.50 41.66 38.70 41.14 1.2M
2021-08-06 40.02 40.16 38.58 39.12 0.9M
2021-08-05 43.00 43.04 39.76 39.92 1.1M
2021-08-04 40.90 42.90 40.34 42.38 1.4M
2021-08-03 45.00 45.68 40.42 40.86 2.4M
2021-08-02 43.00 46.36 42.70 44.90 1.5M
2021-07-30 45.54 46.20 41.34 42.92 2.9M
2021-07-29 44.00 51.00 42.80 46.10 5.6M
2021-07-28 57.25 57.85 42.94 46.42 3.9M
2021-07-27 59.50 59.75 57.15 57.15 0.5M
2021-07-26 60.20 61.40 58.55 59.10 0.7M
2021-07-23 60.15 60.50 58.75 60.10 0.7M
2021-07-22 59.75 61.05 58.50 59.55 0.8M
2021-07-21 56.10 59.95 55.70 59.55 1.5M
2021-07-20 59.00 59.40 55.55 56.00 1.3M
2021-07-19 56.70 59.55 55.35 58.70 1.3M
2021-07-16 58.95 59.00 55.80 57.25 1.5M
2021-07-15 59.00 59.70 57.00 58.95 1.5M
2021-07-14 60.15 62.75 58.45 59.05 1.4M
2021-07-13 69.90 70.05 59.85 60.15 3.4M
2021-07-12 70.70 72.90 69.00 69.90 1.2M
2021-07-09 71.25 76.55 68.70 70.70 3.0M
2021-07-08 83.40 86.65 70.85 71.50 5.9M
2021-07-07 98.05 98.15 95.10 96.60 0.4M
2021-07-06 96.00 98.00 94.20 98.00 0.3M
2021-07-05 96.60 97.00 93.70 95.00 0.2M
2021-07-02 94.50 96.50 94.05 96.10 0.4M
2021-07-01 94.20 96.80 91.85 94.75 0.7M
2021-06-30 95.30 95.30 91.80 93.35 0.3M
2021-06-29 94.00 95.75 93.00 95.50 0.3M
2021-06-28 90.60 94.00 88.45 93.65 0.5M
2021-06-24 89.00 89.40 86.95 88.40 0.3M
2021-06-23 89.00 90.45 87.45 89.00 0.5M
2021-06-22 87.00 88.75 85.45 88.35 0.4M
2021-06-21 90.10 90.40 85.80 86.80 0.7M
2021-06-18 90.00 90.50 88.25 89.90 0.6M
2021-06-17 90.00 90.50 87.50 89.80 0.3M
2021-06-16 87.95 91.00 85.05 89.85 0.9M
2021-06-15 92.95 92.95 88.65 88.75 0.6M
2021-06-14 95.00 95.00 92.00 92.20 0.3M
2021-06-11 93.90 95.65 92.60 94.30 0.4M
2021-06-10 93.20 93.55 91.20 93.40 0.4M
2021-06-09 94.65 95.10 92.25 93.15 0.7M
2021-06-08 90.45 96.00 89.50 93.75 1.3M
2021-06-07 96.70 96.80 89.50 89.50 1.2M
2021-06-04 96.80 97.45 93.25 96.60 0.8M
2021-06-03 93.40 97.50 92.30 96.80 1.0M
2021-06-02 98.30 98.30 93.10 93.35 1.2M
2021-06-01 96.95 102.10 96.20 97.80 0.8M
2021-05-31 99.00 100.20 96.75 96.75 1.0M
2021-05-28 100.30 103.10 98.10 98.10 1.5M
2021-05-27 103.00 106.90 97.70 100.00 2.9M
2021-05-26 112.10 116.00 100.90 111.00 4.1M
2021-05-25 114.10 127.70 109.80 110.50 2.7M
2021-05-24 124.10 124.50 121.50 121.60 0.2M
2021-05-21 124.70 126.50 122.50 124.10 0.2M
2021-05-20 122.00 124.80 120.80 124.20 0.3M
2021-05-19 126.30 126.30 119.60 120.90 0.3M
2021-05-18 124.60 127.00 123.90 127.00 0.2M
2021-05-17 122.80 124.30 121.30 124.10 0.2M
2021-05-14 119.70 122.70 117.10 122.70 0.3M
2021-05-12 120.00 120.90 117.60 119.40 0.2M
2021-05-11 119.30 120.80 116.30 120.20 0.3M
2021-05-10 123.80 124.60 120.30 120.50 0.2M
2021-05-07 121.30 124.10 120.20 123.50 0.2M
2021-05-06 127.30 127.30 120.00 120.70 0.5M
2021-05-05 127.20 129.40 126.40 127.40 0.3M
2021-05-04 132.10 132.70 126.60 126.90 0.4M
2021-05-03 131.60 132.40 130.50 131.70 0.2M
2021-04-30 132.80 133.20 131.00 131.10 0.1M
2021-04-29 133.40 135.50 132.20 132.60 0.1M
2021-04-28 136.00 136.60 132.00 133.20 0.2M
2021-04-27 135.20 137.80 134.50 136.50 0.2M
2021-04-26 133.00 136.60 132.60 134.80 0.2M
2021-04-23 134.40 135.70 131.40 132.00 0.2M
2021-04-22 130.70 134.80 130.30 134.60 0.3M
2021-04-21 127.10 131.10 126.60 130.60 0.3M
2021-04-20 129.90 130.50 125.10 127.40 0.6M
2021-04-19 137.00 137.80 127.10 129.80 0.6M
2021-04-16 134.00 137.60 132.40 137.00 0.7M
2021-04-15 132.00 133.90 130.80 132.20 0.4M
2021-04-14 135.50 136.00 131.00 131.60 0.3M
2021-04-13 130.60 136.20 130.40 135.00 0.4M
2021-04-12 136.70 136.70 130.70 131.10 0.6M
2021-04-09 138.10 139.00 135.40 136.70 0.3M
2021-04-08 137.40 139.70 135.50 138.00 0.4M
2021-04-07 138.00 139.10 134.70 137.30 1.1M
2021-04-06 153.00 153.40 143.60 144.00 0.6M
2021-04-01 147.60 151.70 145.00 151.40 0.3M
2021-03-31 139.80 146.30 138.30 145.00 0.5M
2021-03-30 140.00 141.20 136.90 138.20 0.6M
2021-03-29 143.80 144.60 137.00 138.30 0.7M
2021-03-26 146.00 147.60 142.40 143.80 0.3M
2021-03-25 143.10 145.70 141.20 144.90 0.6M
2021-03-24 151.90 152.60 143.10 143.10 1.1M
2021-03-23 160.80 160.90 151.80 151.90 0.7M
2021-03-22 155.60 162.50 152.70 161.40 0.9M
2021-03-19 154.70 158.50 152.30 154.70 1.5M
2021-03-18 153.60 156.30 151.10 155.50 0.8M
2021-03-17 157.00 158.00 152.00 152.20 0.8M
2021-03-16 157.90 159.90 156.50 157.40 0.5M
2021-03-15 160.00 160.90 155.50 157.50 0.7M
2021-03-12 163.20 163.30 156.90 158.30 1.1M
2021-03-11 160.70 165.30 159.40 163.50 0.8M
2021-03-10 163.00 171.70 159.50 160.00 2.8M
2021-03-09 161.40 166.20 155.70 166.00 0.5M
2021-03-08 170.60 171.40 160.00 160.00 0.9M
2021-03-05 176.70 176.70 167.50 167.50 0.7M
2021-03-04 184.00 185.70 175.90 177.00 0.4M
2021-03-03 191.00 191.40 182.50 184.70 0.5M
2021-03-02 197.30 198.20 187.70 190.00 0.7M
2021-03-01 210.00 215.00 192.60 196.10 2.7M
2021-02-26 179.20 185.50 176.70 180.30 0.5M
2021-02-25 184.00 185.00 178.60 184.50 0.5M
2021-02-24 177.00 184.60 175.50 183.00 0.6M
2021-02-23 179.00 180.40 166.60 174.80 0.6M
2021-02-22 168.20 178.30 166.20 178.30 0.8M
2021-02-19 169.70 174.80 156.00 166.50 1.0M
2021-02-18 157.50 162.20 152.30 161.20 0.5M
2021-02-17 167.60 167.60 161.40 161.40 0.2M
2021-02-16 168.30 169.80 166.50 167.60 0.1M
2021-02-15 170.00 171.20 167.30 168.30 0.1M
2021-02-12 169.00 172.10 168.70 170.00 0.2M
2021-02-11 164.40 170.30 162.90 170.00 0.3M
2021-02-10 160.30 166.50 159.30 164.40 0.2M
2021-02-09 162.00 163.00 157.40 160.00 0.2M
2021-02-08 155.50 162.30 155.50 161.60 0.4M
2021-02-05 156.40 156.40 154.20 155.30 0.1M
2021-02-04 153.50 156.50 152.50 154.90 0.1M
2021-02-03 155.40 157.40 153.30 153.40 0.3M
2021-02-02 153.60 156.50 152.50 155.40 0.1M
2021-02-01 151.70 155.90 151.00 153.50 0.1M
2021-01-29 153.00 154.10 149.30 151.70 0.2M
2021-01-28 154.00 155.80 147.10 153.00 0.2M
2021-01-27 159.00 159.70 149.60 154.70 0.3M
2021-01-26 161.50 162.20 157.40 158.50 0.2M
2021-01-25 154.50 162.50 154.40 159.60 0.5M
2021-01-22 155.80 158.00 152.90 154.30 0.3M
2021-01-21 161.40 162.30 156.00 156.00 0.2M
2021-01-20 161.10 161.80 158.30 160.80 0.2M
2021-01-19 163.80 164.10 159.00 160.80 0.1M
2021-01-18 161.30 164.50 158.30 163.80 0.2M
2021-01-15 167.20 167.20 159.50 161.30 0.2M
2021-01-14 166.00 167.20 163.10 167.20 0.1M
2021-01-13 162.70 166.00 161.00 166.00 0.2M
2021-01-12 163.50 164.10 160.70 162.70 0.2M
2021-01-11 170.20 170.30 163.50 163.50 0.2M
2021-01-08 162.10 170.10 162.10 169.10 0.3M
2021-01-07 167.40 168.00 161.80 161.80 0.2M
2021-01-05 166.70 166.90 163.60 165.50 0.1M
2021-01-04 170.00 170.80 165.60 166.70 0.2M