Oneflow AB (ONEF)

ONEF
🏛️ スウェーデン →
26.80
最終更新: 2025-09-30
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
2023-12-29 24.70 27.10 24.70 26.90 0.0M
2023-12-28 23.90 24.70 23.90 24.70 0.0M
2023-12-27 25.00 25.10 23.10 24.00 0.0M
2023-12-22 24.20 24.20 23.40 24.10 0.0M
2023-12-21 24.60 24.90 24.60 24.90 0.0M
2023-12-20 26.50 26.50 24.70 24.90 0.0M
2023-12-19 29.00 29.00 25.80 26.50 0.0M
2023-12-18 25.00 30.00 24.70 28.70 0.0M
2023-12-15 22.40 25.60 22.40 25.00 0.0M
2023-12-14 22.40 22.90 22.40 22.40 0.0M
2023-12-13 21.80 22.00 21.40 22.00 0.0M
2023-12-12 21.10 22.00 21.10 22.00 0.0M
2023-12-08 21.60 22.50 21.60 22.50 0.0M
2023-12-07 22.20 22.50 22.10 22.50 0.0M
2023-12-06 22.30 22.90 21.50 22.30 0.0M
2023-12-05 22.40 22.50 22.40 22.50 0.0M
2023-12-04 22.30 22.40 22.30 22.40 0.0M
2023-12-01 23.20 23.20 21.80 22.40 0.0M
2023-11-30 21.50 23.20 21.50 23.20 0.0M
2023-11-29 22.00 22.20 21.40 21.50 0.0M
2023-11-28 22.20 22.20 22.00 22.00 0.0M
2023-11-27 21.40 23.30 21.40 22.20 0.0M
2023-11-24 21.00 21.40 21.00 21.40 0.0M
2023-11-23 20.40 22.00 20.20 20.80 0.0M
2023-11-22 20.70 20.70 19.10 20.00 0.0M
2023-11-21 20.70 21.30 20.60 21.00 0.0M
2023-11-20 21.20 21.20 21.20 21.20 0.0M
2023-11-17 21.50 21.50 20.60 21.00 0.0M
2023-11-16 20.40 21.80 20.40 21.50 0.0M
2023-11-15 22.80 22.80 20.00 20.40 0.0M
2023-11-14 22.70 23.20 22.40 22.80 0.0M
2023-11-13 23.90 23.90 22.40 22.40 0.0M
2023-11-10 23.90 23.90 23.90 23.90 0.0M
2023-11-09 24.20 24.20 23.90 24.00 0.0M
2023-11-08 24.70 25.00 24.40 24.40 0.0M
2023-11-07 27.00 27.00 25.00 25.90 0.0M
2023-11-06 24.90 25.80 24.90 25.80 0.0M
2023-11-03 24.50 24.90 24.20 24.90 0.0M
2023-11-02 24.70 25.00 24.70 25.00 0.0M
2023-11-01 23.20 25.00 22.30 24.30 0.0M
2023-10-31 25.60 25.60 22.90 23.00 0.0M
2023-10-30 25.60 26.20 25.60 26.20 0.0M
2023-10-27 24.80 25.50 24.80 25.50 0.0M
2023-10-26 25.20 26.20 25.20 25.20 0.0M
2023-10-25 25.60 25.60 25.60 25.60 0.0M
2023-10-24 25.60 25.60 25.00 25.00 0.0M
2023-10-23 25.50 25.50 24.60 25.50 0.0M
2023-10-20 25.90 25.90 25.00 25.00 0.0M
2023-10-19 26.00 26.00 26.00 26.00 0.0M
2023-10-18 26.40 26.40 25.40 25.40 0.0M
2023-10-17 26.20 26.50 25.80 26.50 0.0M
2023-10-16 27.60 27.90 26.60 26.60 0.0M
2023-10-13 28.00 28.00 28.00 28.00 0.0M
2023-10-12 29.20 29.20 26.70 28.70 0.0M
2023-10-11 29.90 29.90 29.70 29.70 0.0M
2023-10-10 30.50 30.50 30.40 30.40 0.0M
2023-10-09 31.50 31.50 30.50 30.50 0.0M
2023-10-05 30.60 31.50 30.60 31.50 0.0M
2023-10-04 31.00 31.60 31.00 31.60 0.0M
2023-10-03 30.40 30.40 30.40 30.40 0.0M
2023-10-02 30.40 30.40 30.30 30.30 0.0M
2023-09-29 30.70 30.70 30.30 30.30 0.0M
2023-09-28 31.40 31.40 30.60 30.60 0.0M
2023-09-27 31.10 31.40 31.10 31.40 0.0M
2023-09-26 31.50 31.90 31.50 31.90 0.0M
2023-09-25 31.00 31.90 31.00 31.90 0.0M
2023-09-22 31.90 31.90 30.90 31.70 0.0M
2023-09-21 31.80 31.90 31.80 31.90 0.0M
2023-09-20 31.40 31.50 30.70 31.50 0.0M
2023-09-19 31.70 31.70 31.00 31.00 0.0M
2023-09-18 30.60 31.60 30.60 31.60 0.0M
2023-09-15 32.20 32.20 31.20 32.20 0.0M
2023-09-14 32.70 32.70 31.80 32.70 0.0M
2023-09-13 33.20 33.20 32.00 32.70 0.0M
2023-09-12 33.30 33.90 32.80 33.30 0.0M
2023-09-11 33.50 33.50 32.20 32.80 0.0M
2023-09-08 35.30 35.90 33.00 33.90 0.0M
2023-09-07 35.90 35.90 34.30 35.30 0.0M
2023-09-06 35.40 36.10 35.20 35.20 0.0M
2023-09-05 36.10 36.70 35.50 36.70 0.0M
2023-09-04 37.20 37.20 36.50 37.20 0.0M
2023-09-01 36.50 37.20 36.50 36.50 0.0M
2023-08-31 37.00 37.00 36.40 36.50 0.0M
2023-08-30 37.60 37.70 37.00 37.00 0.0M
2023-08-29 36.80 38.20 36.80 38.10 0.0M
2023-08-28 36.80 38.20 36.80 38.20 0.0M
2023-08-25 37.40 38.60 37.40 38.40 0.0M
2023-08-24 38.00 38.00 36.90 36.90 0.0M
2023-08-23 36.00 39.10 36.00 38.90 0.0M
2023-08-22 37.10 37.10 36.50 37.10 0.0M
2023-08-21 36.10 36.10 36.00 36.00 0.0M
2023-08-18 33.60 34.30 33.60 34.30 0.0M
2023-08-16 34.20 34.30 33.60 34.30 0.0M
2023-08-15 34.00 34.00 34.00 34.00 0.0M
2023-08-14 33.80 35.20 33.80 35.20 0.0M
2023-08-11 36.40 36.60 35.80 36.60 0.0M
2023-08-10 39.70 39.70 35.30 36.00 0.0M
2023-08-09 36.10 38.90 36.10 38.90 0.0M
2023-08-08 39.60 39.90 35.80 39.90 0.0M
2023-08-07 39.60 39.60 34.50 39.60 0.0M
2023-08-04 39.60 39.60 34.90 39.60 0.0M
2023-08-03 37.80 38.00 34.70 37.10 0.0M
2023-08-02 33.30 37.00 33.30 37.00 0.0M
2023-08-01 37.60 37.60 35.90 37.60 0.0M
2023-07-31 35.50 35.70 33.80 35.70 0.0M
2023-07-28 32.10 35.70 32.00 35.70 0.0M
2023-07-27 33.10 34.90 32.90 34.40 0.0M
2023-07-26 31.20 35.50 31.20 35.50 0.0M
2023-07-25 33.20 35.70 32.00 35.20 0.0M
2023-07-24 34.20 34.20 32.20 33.60 0.0M
2023-07-21 33.30 34.00 30.90 34.00 0.0M
2023-07-20 35.20 35.20 34.00 34.90 0.0M
2023-07-19 34.00 35.40 34.00 35.30 0.0M
2023-07-18 35.50 35.60 34.00 35.50 0.0M
2023-07-14 35.90 36.30 32.80 36.10 0.0M
2023-07-13 36.50 36.50 36.50 36.50 0.0M
2023-07-12 34.10 38.50 34.10 35.90 0.0M
2023-07-11 38.50 38.50 31.20 36.10 0.0M
2023-07-10 36.20 36.30 34.90 36.30 0.0M
2023-07-07 37.00 37.00 34.80 36.30 0.0M
2023-07-06 37.30 37.30 35.10 36.70 0.0M
2023-07-05 37.90 37.90 34.70 36.70 0.0M
2023-07-04 35.90 37.70 35.90 37.70 0.0M
2023-07-03 34.80 35.70 34.80 35.70 0.0M
2023-06-30 36.60 36.60 34.50 36.00 0.0M
2023-06-29 35.60 36.10 35.60 35.60 0.0M
2023-06-28 36.10 36.10 35.60 35.60 0.0M
2023-06-27 36.00 37.30 35.80 36.20 0.0M
2023-06-26 35.90 37.40 35.90 36.00 0.0M
2023-06-22 35.70 37.60 35.70 36.80 0.0M
2023-06-21 35.60 35.70 35.60 35.70 0.0M
2023-06-19 38.80 38.80 35.60 35.60 0.0M
2023-06-15 35.90 36.70 35.00 36.70 0.0M
2023-06-14 35.30 36.50 35.00 35.90 0.0M
2023-06-13 36.30 36.90 35.10 36.90 0.0M
2023-06-12 36.40 36.40 35.10 36.30 0.0M
2023-06-09 38.30 38.30 33.70 36.50 0.0M
2023-06-08 37.90 38.00 37.90 38.00 0.0M
2023-06-07 40.00 40.00 35.10 37.70 0.0M
2023-06-05 39.50 41.00 37.30 40.00 0.0M
2023-06-02 39.40 39.50 36.70 38.10 0.0M
2023-06-01 38.90 39.00 37.10 39.00 0.0M
2023-05-31 39.90 39.90 36.90 38.00 0.0M
2023-05-30 36.50 37.00 35.80 36.90 0.0M
2023-05-29 35.90 36.90 35.40 36.90 0.0M
2023-05-26 37.70 39.40 36.30 36.90 0.0M
2023-05-25 38.60 38.60 36.00 37.80 0.0M
2023-05-24 36.90 39.50 36.80 38.60 0.0M
2023-05-23 37.10 38.90 36.20 36.20 0.0M
2023-05-22 40.00 40.00 37.00 37.10 0.0M
2023-05-19 41.60 41.70 38.40 40.00 0.0M
2023-05-17 39.00 43.00 39.00 41.60 0.0M
2023-05-16 45.00 45.00 38.10 41.90 0.0M
2023-05-15 38.00 38.00 36.20 37.50 0.0M
2023-05-12 39.70 39.70 32.80 32.80 0.0M
2023-05-11 39.40 41.40 39.40 39.70 0.0M
2023-05-10 39.90 42.60 39.30 39.40 0.0M
2023-05-09 39.30 39.90 39.20 39.90 0.0M
2023-05-08 42.90 42.90 39.20 40.80 0.0M
2023-05-05 45.30 45.30 40.70 43.00 0.0M
2023-05-04 45.80 49.20 45.50 45.50 0.0M
2023-05-03 45.20 48.20 45.20 48.20 0.0M
2023-05-02 47.40 48.30 47.40 48.30 0.0M
2023-04-28 47.80 47.80 47.40 47.40 0.0M
2023-04-27 44.30 47.90 44.30 47.90 0.0M
2023-04-26 46.00 48.80 43.50 47.80 0.0M
2023-04-25 43.60 46.00 43.60 46.00 0.0M
2023-04-24 44.00 46.60 43.20 45.80 0.0M
2023-04-21 43.90 44.00 43.90 44.00 0.0M
2023-04-20 45.20 45.20 43.00 44.00 0.0M
2023-04-19 45.20 45.20 45.20 45.20 0.0M
2023-04-18 45.30 45.60 45.20 45.50 0.0M
2023-04-17 45.00 47.70 45.00 45.30 0.0M
2023-04-14 45.00 48.10 44.80 47.90 0.0M
2023-04-13 43.80 46.50 43.50 46.50 0.0M
2023-04-12 44.00 45.50 44.00 44.60 0.0M
2023-04-11 47.90 47.90 44.20 47.50 0.0M
2023-04-06 47.90 48.00 47.90 47.90 0.0M
2023-04-05 45.90 45.90 45.80 45.80 0.0M
2023-04-04 46.20 48.30 46.10 46.20 0.0M
2023-04-03 48.90 48.90 46.10 48.30 0.0M
2023-03-31 46.16 49.00 46.16 49.00 0.0M
2023-03-30 48.99 49.00 48.99 49.00 0.0M
2023-03-29 49.00 49.00 49.00 49.00 0.0M
2023-03-28 49.98 49.98 45.01 48.00 0.0M
2023-03-27 48.63 48.63 44.20 48.27 0.0M
2023-03-24 47.00 50.49 42.10 48.63 0.0M
2023-03-23 47.50 48.70 47.00 47.00 0.0M
2023-03-22 49.50 49.50 48.10 48.70 0.0M
2023-03-21 49.10 49.99 48.10 49.68 0.0M
2023-03-20 50.00 50.90 47.11 50.00 0.0M
2023-03-17 51.87 51.87 49.11 51.00 0.0M
2023-03-16 49.00 52.31 47.20 51.87 0.0M
2023-03-15 48.50 49.00 48.50 49.00 0.0M
2023-03-14 47.90 50.99 47.90 47.91 0.0M
2023-03-13 51.00 51.00 45.01 47.90 0.0M
2023-03-10 49.60 51.01 48.51 48.96 0.0M
2023-03-09 49.80 50.00 48.50 48.82 0.0M
2023-03-08 49.12 51.87 49.12 49.80 0.0M
2023-03-07 51.00 51.00 50.00 50.00 0.0M
2023-03-06 50.03 51.00 50.00 51.00 0.0M
2023-03-02 52.89 52.89 49.33 50.90 0.0M
2023-03-01 50.99 53.00 49.88 52.89 0.0M
2023-02-28 49.99 51.00 49.10 51.00 0.0M
2023-02-27 48.00 50.99 48.00 49.99 0.0M
2023-02-24 54.94 54.94 45.12 47.00 0.0M
2023-02-23 49.24 54.95 49.23 54.95 0.0M
2023-02-22 49.25 49.89 49.25 49.89 0.0M
2023-02-21 50.81 52.00 49.21 49.24 0.0M
2023-02-20 54.53 54.53 50.29 50.81 0.0M
2023-02-17 49.02 55.00 49.02 54.53 0.0M
2023-02-16 52.49 52.49 49.11 50.01 0.0M
2023-02-15 48.51 52.50 48.51 49.34 0.0M
2023-02-14 51.99 51.99 48.12 48.51 0.0M
2023-02-13 49.02 49.30 49.02 49.30 0.0M
2023-02-10 49.81 50.01 49.80 50.00 0.0M
2023-02-09 49.30 50.00 49.01 49.81 0.0M
2023-02-08 49.98 49.98 49.27 49.50 0.0M
2023-02-07 49.98 49.98 49.50 49.50 0.0M
2023-02-06 50.00 50.00 48.30 49.50 0.0M
2023-02-03 50.14 50.14 48.82 50.00 0.0M
2023-02-02 49.81 50.98 49.10 50.14 0.0M
2023-02-01 52.00 52.00 49.49 50.00 0.0M
2023-01-31 51.00 52.00 50.00 50.00 0.0M
2023-01-30 51.00 51.94 50.50 51.05 0.0M
2023-01-27 51.85 52.00 50.85 51.00 0.0M
2023-01-26 53.89 53.89 48.95 51.20 0.0M
2023-01-25 51.50 53.99 50.12 53.90 0.0M
2023-01-24 52.81 52.81 52.00 52.00 0.0M
2023-01-23 53.00 54.00 51.52 52.81 0.0M
2023-01-20 49.01 53.97 49.01 53.60 0.0M
2023-01-19 48.21 50.39 48.21 49.00 0.0M
2023-01-18 50.82 50.82 48.90 50.40 0.0M
2023-01-17 51.00 51.00 47.20 50.83 0.0M
2023-01-16 50.00 51.00 45.55 51.00 0.0M
2023-01-13 49.42 50.00 49.42 50.00 0.0M
2023-01-12 49.41 50.50 49.00 50.50 0.0M
2023-01-11 50.00 50.99 49.41 50.99 0.0M
2023-01-10 51.98 51.98 51.39 51.39 0.0M
2023-01-09 51.00 52.00 49.00 51.99 0.0M
2023-01-05 51.00 51.00 51.00 51.00 0.0M
2023-01-04 50.00 51.01 50.00 51.01 0.0M
2023-01-03 50.74 51.99 50.63 50.64 0.0M
2023-01-02 52.09 52.09 51.00 52.09 0.0M