oodash Group AB (OODA)

OODA
🏛️ スウェーデン →
52.60
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
2025-10-03 51.00 52.60 49.20 52.60 0.0M
2025-10-02 53.30 53.80 51.00 52.00 0.0M
2025-10-01 51.40 54.20 50.30 54.20 0.0M
2025-09-30 51.10 54.80 50.40 51.40 0.0M
2025-09-29 56.70 56.70 51.10 51.10 0.0M
2025-09-26 51.30 56.10 51.30 53.30 0.0M
2025-09-25 56.90 56.90 51.70 53.50 0.0M
2025-09-24 52.50 57.00 52.50 53.80 0.0M
2025-09-23 55.60 58.10 52.20 55.50 0.0M
2025-09-22 56.20 57.80 54.60 57.60 0.0M
2025-09-19 54.50 57.80 54.50 56.90 0.0M
2025-09-18 56.70 57.80 54.30 55.40 0.0M
2025-09-17 57.30 58.10 55.00 56.90 0.0M
2025-09-16 56.10 57.80 55.00 57.30 0.0M
2025-09-15 57.90 58.00 55.10 58.00 0.0M
2025-09-12 57.90 57.90 54.40 57.90 0.0M
2025-09-11 57.00 58.10 55.10 57.80 0.0M
2025-09-10 62.90 62.90 57.00 58.10 0.0M
2025-09-09 56.80 64.00 54.00 62.00 0.0M
2025-09-08 53.50 57.00 53.10 56.80 0.0M
2025-09-05 59.80 59.80 54.70 56.70 0.0M
2025-09-04 59.00 60.90 57.80 59.90 0.0M
2025-09-03 59.00 61.50 56.10 59.00 0.0M
2025-09-02 59.60 63.90 56.20 59.00 0.0M
2025-09-01 70.00 72.00 59.00 61.40 0.1M
2025-08-29 51.40 51.60 48.00 49.35 0.0M
2025-08-28 49.50 51.40 48.00 51.40 0.0M
2025-08-27 49.55 51.50 49.55 51.00 0.0M
2025-08-26 49.50 49.95 49.45 49.50 0.0M
2025-08-25 49.60 51.40 47.60 48.20 0.0M
2025-08-22 49.60 51.40 49.30 51.00 0.0M
2025-08-21 49.90 53.10 49.60 50.10 0.0M
2025-08-20 50.00 50.80 49.40 50.40 0.0M
2025-08-19 52.00 52.00 49.30 51.50 0.0M
2025-08-18 52.60 52.60 50.40 52.00 0.0M
2025-08-15 51.10 53.00 50.90 52.60 0.0M
2025-08-14 53.60 53.60 51.20 52.20 0.0M
2025-08-13 54.80 54.80 51.20 52.30 0.0M
2025-08-12 55.80 58.00 53.70 54.90 0.0M
2025-08-11 55.80 55.80 54.80 55.70 0.0M
2025-08-08 54.50 56.00 52.10 56.00 0.0M
2025-08-07 50.20 54.50 50.20 54.50 0.0M
2025-08-06 55.90 55.90 50.00 51.30 0.0M
2025-08-05 50.70 55.20 50.70 53.30 0.0M
2025-08-04 53.00 55.50 51.00 51.90 0.0M
2025-08-01 54.80 56.10 52.40 52.40 0.0M
2025-07-31 56.80 57.80 54.90 56.40 0.0M
2025-07-30 53.40 57.80 52.60 57.80 0.0M
2025-07-29 53.40 53.40 53.40 53.40 0.0M
2025-07-28 53.90 59.30 52.00 55.00 0.0M
2025-07-25 53.90 55.60 51.20 53.30 0.0M
2025-07-24 54.30 54.80 53.60 54.80 0.0M
2025-07-23 56.00 57.20 54.20 55.50 0.0M
2025-07-22 56.40 57.80 53.20 57.50 0.0M
2025-07-21 60.00 60.00 54.50 55.40 0.0M
2025-07-18 55.00 64.50 53.10 56.40 0.0M
2025-07-17 53.80 55.00 52.60 55.00 0.0M
2025-07-16 52.50 57.90 52.50 52.50 0.0M
2025-07-15 53.10 54.40 51.00 52.00 0.0M
2025-07-14 53.00 55.00 52.60 55.00 0.0M
2025-07-11 52.90 58.50 52.80 57.90 0.0M
2025-07-10 53.10 55.00 52.90 54.90 0.0M
2025-07-09 55.00 55.40 51.50 54.20 0.0M
2025-07-08 52.40 57.70 51.40 54.90 0.0M
2025-07-07 53.80 53.80 50.40 52.40 0.0M
2025-07-04 54.80 57.70 50.60 52.10 0.0M
2025-07-03 49.95 58.60 49.30 54.80 0.0M
2025-07-02 52.80 52.80 49.30 49.30 0.0M
2025-07-01 50.10 52.90 49.90 52.90 0.0M
2025-06-30 47.90 54.90 47.90 50.20 0.0M
2025-06-27 49.65 49.95 47.30 49.30 0.0M
2025-06-26 49.20 51.00 48.00 49.70 0.0M
2025-06-25 48.90 53.30 48.90 51.90 0.0M
2025-06-24 53.60 53.60 47.20 51.40 0.0M
2025-06-23 48.25 53.80 44.65 53.80 0.0M
2025-06-19 50.50 51.00 48.05 49.70 0.0M
2025-06-18 53.00 53.50 50.40 51.00 0.0M
2025-06-17 54.00 55.50 52.50 53.80 0.0M
2025-06-16 53.10 56.10 53.10 54.40 0.0M
2025-06-13 54.50 56.70 53.00 53.50 0.0M
2025-06-12 53.00 56.00 53.00 55.70 0.0M
2025-06-11 56.20 56.20 52.50 53.90 0.0M
2025-06-10 57.50 57.50 56.10 56.40 0.0M
2025-06-09 58.70 59.00 56.60 57.60 0.0M
2025-06-05 59.60 59.80 57.00 59.70 0.0M
2025-06-04 60.00 64.20 59.80 60.90 0.0M
2025-06-03 63.00 63.00 59.70 61.00 0.0M
2025-06-02 60.00 63.10 58.00 63.10 0.0M
2025-05-30 61.00 61.00 59.00 60.90 0.0M
2025-05-28 64.00 64.00 60.40 60.40 0.0M
2025-05-27 66.00 69.70 61.60 64.00 0.0M
2025-05-26 68.80 68.90 64.10 68.60 0.0M
2025-05-23 62.90 70.00 59.30 69.00 0.0M
2025-05-22 58.20 62.90 58.20 61.30 0.0M
2025-05-21 59.40 60.00 58.10 59.60 0.0M
2025-05-20 60.00 60.70 58.20 58.40 0.0M
2025-05-19 57.20 61.40 57.00 60.00 0.0M
2025-05-16 57.30 59.30 55.00 57.20 0.0M
2025-05-15 57.30 58.50 56.70 58.40 0.0M
2025-05-14 54.20 61.00 54.20 58.90 0.0M
2025-05-13 62.20 62.20 56.00 59.90 0.0M
2025-05-12 58.00 64.00 58.00 59.40 0.0M
2025-05-09 61.00 64.00 58.40 59.20 0.0M
2025-05-08 62.00 63.00 60.60 61.70 0.0M
2025-05-07 69.00 69.00 62.30 63.50 0.0M
2025-05-06 70.00 70.00 65.10 65.90 0.0M
2025-05-05 67.00 68.80 65.80 67.90 0.0M
2025-05-02 69.60 69.60 63.60 68.70 0.0M
2025-04-30 68.50 72.00 67.00 69.60 0.0M
2025-04-29 69.50 72.60 65.40 69.60 0.0M
2025-04-28 57.10 69.00 56.50 69.00 0.0M
2025-04-25 59.20 60.90 56.40 57.20 0.0M
2025-04-24 62.00 62.00 59.00 59.40 0.0M
2025-04-23 58.90 62.50 58.90 60.50 0.0M
2025-04-22 57.70 59.40 57.20 59.20 0.0M
2025-04-17 58.00 60.30 57.00 58.10 0.0M
2025-04-16 58.70 62.50 57.80 59.80 0.0M
2025-04-15 58.70 62.80 57.90 60.50 0.0M
2025-04-14 60.20 61.80 57.20 59.00 0.0M
2025-04-11 65.00 65.00 57.80 60.20 0.0M
2025-04-10 63.90 70.00 61.00 63.00 0.0M
2025-04-09 57.80 63.90 57.80 59.00 0.0M
2025-04-08 58.00 64.30 55.40 57.70 0.0M
2025-04-07 57.20 59.00 53.00 55.40 0.0M
2025-04-04 68.40 70.40 58.80 60.40 0.0M
2025-04-03 73.80 73.80 67.40 68.80 0.0M
2025-04-02 72.80 74.00 65.00 72.60 0.0M
2025-04-01 74.40 77.60 67.00 69.00 0.0M
2025-03-31 77.60 82.00 70.00 73.20 0.1M
2025-03-28 68.20 68.20 60.60 62.60 0.0M
2025-03-27 66.60 68.40 62.20 63.40 0.0M
2025-03-26 64.80 67.80 62.00 63.20 0.0M
2025-03-25 61.00 65.60 60.00 63.80 0.0M
2025-03-24 64.00 64.60 61.20 61.20 0.0M
2025-03-21 63.80 68.20 62.00 63.60 0.0M
2025-03-20 63.80 68.40 63.80 65.00 0.0M
2025-03-19 64.00 65.00 62.40 63.80 0.0M
2025-03-18 64.40 66.20 62.80 63.40 0.0M
2025-03-17 68.60 68.60 64.20 65.40 0.0M
2025-03-14 68.00 69.40 65.00 68.60 0.0M
2025-03-13 73.00 73.00 67.60 70.00 0.0M
2025-03-12 72.00 83.00 70.00 72.40 0.0M
2025-03-11 65.20 74.00 64.00 72.60 0.0M
2025-03-10 67.20 70.60 65.20 65.20 0.0M
2025-03-07 67.20 73.80 65.00 67.00 0.0M
2025-03-06 65.60 70.60 64.00 66.20 0.0M
2025-03-05 66.00 72.80 62.20 65.80 0.0M
2025-03-04 68.00 73.00 63.80 67.80 0.0M
2025-03-03 74.40 75.20 67.20 70.20 0.0M
2025-02-28 75.80 78.80 73.80 75.20 0.0M
2025-02-27 74.00 83.80 71.60 77.00 0.0M
2025-02-26 78.40 78.40 70.20 75.60 0.0M
2025-02-25 81.80 82.80 78.40 78.60 0.0M
2025-02-24 83.00 83.00 79.20 81.20 0.0M
2025-02-21 80.00 84.20 79.00 81.00 0.0M
2025-02-20 75.20 86.00 70.20 80.00 0.0M
2025-02-19 74.80 77.00 71.60 75.00 0.0M
2025-02-18 72.60 77.80 72.40 74.80 0.0M
2025-02-17 80.20 80.40 72.40 74.40 0.0M
2025-02-14 76.80 82.00 74.80 78.20 0.0M
2025-02-13 81.00 88.20 74.40 79.80 0.0M
2025-02-12 80.00 91.00 77.20 82.60 0.0M
2025-02-11 70.20 80.80 65.00 80.00 0.1M
2025-02-10 90.80 90.80 71.00 72.40 0.1M
2025-02-07 98.00 103.50 92.80 92.80 0.0M
2025-02-06 102.00 102.00 93.60 98.00 0.0M
2025-02-05 104.00 105.50 97.00 102.00 0.0M
2025-02-04 113.00 114.00 104.00 107.00 0.0M
2025-02-03 99.00 113.00 91.60 112.50 0.1M
2025-01-31 98.00 103.00 96.00 101.00 0.0M
2025-01-30 93.40 105.00 88.00 96.40 0.1M
2025-01-29 88.20 94.60 82.00 92.80 0.1M
2025-01-28 63.40 91.60 63.40 91.60 0.1M
2025-01-27 69.80 75.00 63.00 65.00 0.1M
2025-01-24 71.60 79.40 66.00 69.80 0.1M
2025-01-23 55.20 72.00 55.20 71.20 0.0M
2025-01-22 52.00 59.00 52.00 54.20 0.0M
2025-01-21 47.90 55.00 47.60 51.00 0.0M
2025-01-20 45.00 47.90 44.30 47.60 0.0M
2025-01-17 44.50 48.80 43.50 45.90 0.0M
2025-01-16 42.90 45.00 42.80 44.60 0.0M
2025-01-15 42.60 44.50 40.20 42.90 0.0M
2025-01-14 40.10 42.80 39.30 42.80 0.0M
2025-01-13 41.90 41.90 39.60 40.10 0.0M
2025-01-10 43.30 43.30 40.30 41.70 0.0M
2025-01-09 41.60 44.40 41.60 43.30 0.0M
2025-01-08 41.80 42.80 40.90 41.70 0.0M
2025-01-07 43.90 43.90 41.80 41.80 0.0M
2025-01-03 43.60 44.70 42.20 44.30 0.0M
2025-01-02 46.00 47.00 43.50 43.60 0.0M