OssDsign AB (OSSD)

OSSD
🏛️ スウェーデン →
14.48
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
2021-12-30 8.44 8.76 8.26 8.70 0.1M
2021-12-29 8.50 8.80 8.36 8.54 0.0M
2021-12-28 8.34 8.64 8.30 8.50 0.0M
2021-12-27 8.49 8.49 8.18 8.44 0.0M
2021-12-23 8.71 8.71 8.30 8.48 0.0M
2021-12-22 8.48 8.66 8.48 8.60 0.0M
2021-12-21 8.59 8.69 8.42 8.67 0.0M
2021-12-20 8.41 8.68 8.20 8.60 0.0M
2021-12-17 8.09 8.68 8.09 8.61 0.1M
2021-12-16 8.36 8.75 7.87 8.09 0.2M
2021-12-15 8.20 8.21 7.91 7.98 0.1M
2021-12-14 8.25 8.33 8.12 8.30 0.0M
2021-12-13 8.48 8.79 8.20 8.40 0.0M
2021-12-10 8.41 8.52 8.22 8.45 0.0M
2021-12-09 8.70 8.80 8.42 8.47 0.0M
2021-12-08 8.72 8.74 8.52 8.71 0.0M
2021-12-07 8.74 8.74 8.41 8.58 0.0M
2021-12-06 8.51 8.75 8.51 8.55 0.0M
2021-12-03 8.34 8.55 8.33 8.51 0.0M
2021-12-02 8.00 8.74 8.00 8.59 0.1M
2021-12-01 7.83 7.97 7.83 7.93 0.0M
2021-11-30 8.09 8.09 7.89 7.89 0.0M
2021-11-29 7.85 8.12 7.85 8.09 0.0M
2021-11-26 8.20 8.36 7.85 7.99 0.1M
2021-11-25 8.35 8.36 8.16 8.24 0.0M
2021-11-24 8.50 8.50 8.19 8.36 0.1M
2021-11-23 8.70 8.70 8.54 8.58 0.0M
2021-11-22 8.68 8.71 8.56 8.70 0.1M
2021-11-19 8.99 8.99 8.71 8.72 0.0M
2021-11-18 8.78 9.55 8.64 8.94 0.1M
2021-11-17 8.40 8.84 8.40 8.60 0.1M
2021-11-16 8.45 8.54 8.32 8.49 0.0M
2021-11-15 8.08 8.29 8.05 8.29 0.0M
2021-11-12 8.45 8.45 8.00 8.28 0.0M
2021-11-11 8.17 8.64 8.02 8.42 0.1M
2021-11-10 8.12 8.37 8.12 8.17 0.0M
2021-11-09 8.21 8.38 8.17 8.30 0.0M
2021-11-08 8.42 8.42 8.18 8.36 0.0M
2021-11-05 8.62 8.62 8.44 8.61 0.0M
2021-11-04 8.16 8.44 7.99 8.44 0.0M
2021-11-03 8.12 8.17 8.00 8.12 0.0M
2021-11-02 8.35 8.36 8.06 8.06 0.0M
2021-11-01 8.30 8.31 8.03 8.08 0.0M
2021-10-29 8.32 8.32 8.00 8.16 0.0M
2021-10-28 8.30 8.40 8.06 8.22 0.0M
2021-10-27 8.33 8.63 8.30 8.39 0.0M
2021-10-26 8.76 8.80 8.33 8.49 0.0M
2021-10-25 8.48 8.87 8.20 8.76 0.0M
2021-10-22 8.60 8.60 8.37 8.48 0.0M
2021-10-21 8.84 8.85 8.60 8.60 0.0M
2021-10-20 8.86 8.98 8.56 8.86 0.0M
2021-10-19 8.55 9.00 8.50 8.86 0.1M
2021-10-18 8.63 8.63 8.44 8.55 0.1M
2021-10-15 8.60 8.60 8.33 8.55 0.0M
2021-10-14 8.51 8.60 8.39 8.50 0.0M
2021-10-13 8.33 8.62 8.33 8.49 0.0M
2021-10-12 8.52 8.56 8.32 8.56 0.0M
2021-10-11 8.50 8.88 8.31 8.57 0.1M
2021-10-08 8.69 8.97 8.50 8.50 0.1M
2021-10-07 8.63 8.82 8.55 8.70 0.2M
2021-10-06 8.12 8.50 8.11 8.50 0.1M
2021-10-05 8.36 8.62 8.02 8.40 0.1M
2021-10-04 8.33 8.63 8.18 8.35 0.2M
2021-10-01 8.40 8.40 8.15 8.30 0.0M
2021-09-30 8.50 8.50 8.35 8.50 0.0M
2021-09-29 8.50 8.69 8.34 8.51 0.1M
2021-09-28 8.30 8.80 8.26 8.50 0.1M
2021-09-27 8.50 8.50 8.20 8.45 0.0M
2021-09-24 8.49 8.50 8.33 8.47 0.0M
2021-09-23 8.40 8.58 8.33 8.52 0.0M
2021-09-22 8.25 8.40 8.18 8.38 0.0M
2021-09-21 8.53 8.77 8.13 8.25 0.2M
2021-09-20 8.94 9.20 8.32 8.65 0.2M
2021-09-17 9.20 9.20 8.85 8.95 0.1M
2021-09-16 9.19 9.24 8.95 9.15 0.0M
2021-09-15 9.36 9.51 8.85 9.18 0.3M
2021-09-14 9.61 9.61 9.12 9.52 0.2M
2021-09-13 9.69 9.73 9.37 9.61 0.0M
2021-09-10 9.80 9.94 9.60 9.75 0.1M
2021-09-09 9.85 9.85 9.61 9.79 0.1M
2021-09-08 9.44 9.94 9.28 9.80 0.1M
2021-09-07 9.36 9.49 9.30 9.30 0.1M
2021-09-06 9.11 9.37 9.11 9.27 0.0M
2021-09-03 9.50 9.50 9.11 9.24 0.0M
2021-09-02 9.11 9.49 9.11 9.43 0.1M
2021-09-01 9.52 9.52 9.06 9.10 0.0M
2021-08-31 9.30 9.47 8.95 9.47 0.1M
2021-08-30 9.60 9.99 9.21 9.30 0.1M
2021-08-27 9.62 9.78 9.62 9.75 0.0M
2021-08-26 9.84 9.84 9.56 9.72 0.0M
2021-08-25 9.99 9.99 9.65 9.85 0.0M
2021-08-24 9.99 10.06 9.69 10.00 0.1M
2021-08-23 9.96 10.14 9.50 9.99 0.0M
2021-08-20 9.99 10.18 9.75 9.89 0.0M
2021-08-19 10.00 10.20 9.49 10.20 0.1M
2021-08-18 10.32 10.34 9.94 10.10 0.2M
2021-08-17 10.00 10.30 9.60 10.30 0.2M
2021-08-16 9.92 10.14 9.88 9.99 0.2M
2021-08-13 9.95 10.02 9.64 9.89 0.0M
2021-08-12 10.06 10.06 9.75 9.83 0.0M
2021-08-11 10.28 10.28 9.42 10.12 0.1M
2021-08-10 8.90 10.44 8.82 10.26 0.6M
2021-08-09 9.10 9.16 8.84 8.90 0.1M
2021-08-06 9.06 9.18 8.92 9.10 0.1M
2021-08-05 9.36 9.49 9.01 9.24 0.1M
2021-08-04 9.30 9.63 9.15 9.36 0.1M
2021-08-03 9.26 9.55 9.20 9.34 0.1M
2021-08-02 9.89 9.89 9.30 9.30 0.2M
2021-07-30 10.04 10.04 9.64 9.90 0.1M
2021-07-29 10.00 10.04 9.42 10.04 0.1M
2021-07-28 9.75 10.28 9.75 10.12 0.0M
2021-07-27 10.30 10.30 9.86 10.08 0.0M
2021-07-26 10.22 10.30 9.98 10.16 0.0M
2021-07-23 10.30 10.30 9.91 10.06 0.1M
2021-07-22 10.32 10.32 9.91 10.20 0.1M
2021-07-21 10.46 10.46 9.75 10.38 0.0M
2021-07-20 9.89 10.50 9.35 10.50 0.0M
2021-07-19 10.02 10.02 9.62 9.88 0.1M
2021-07-16 10.10 10.40 9.90 10.12 0.1M
2021-07-15 9.86 10.00 9.62 9.96 0.1M
2021-07-14 9.78 9.99 9.75 9.86 0.0M
2021-07-13 10.00 10.20 9.78 10.06 0.1M
2021-07-12 9.71 9.94 9.71 9.93 0.1M
2021-07-09 9.31 9.78 9.16 9.69 0.1M
2021-07-08 9.32 9.40 8.86 9.31 0.2M
2021-07-07 9.19 9.34 9.14 9.28 0.1M
2021-07-06 8.75 9.23 8.74 9.19 0.2M
2021-07-05 9.08 9.08 8.40 8.75 0.2M
2021-07-02 8.98 8.98 8.41 8.59 0.1M
2021-07-01 8.77 9.05 8.77 8.93 0.2M
2021-06-30 8.31 8.95 8.31 8.77 0.2M
2021-06-29 8.25 8.44 8.25 8.34 0.1M
2021-06-28 8.50 8.73 8.20 8.25 0.1M
2021-06-24 8.15 9.35 8.14 8.44 0.1M
2021-06-23 8.12 8.24 7.90 8.10 0.1M
2021-06-22 8.13 8.13 8.03 8.12 0.0M
2021-06-21 8.09 8.23 8.02 8.13 0.1M
2021-06-18 8.12 8.12 8.05 8.11 0.0M
2021-06-17 8.13 8.13 8.02 8.11 0.1M
2021-06-16 8.16 8.20 8.03 8.03 0.1M
2021-06-15 8.17 8.17 7.96 8.09 0.1M
2021-06-14 8.15 8.21 8.04 8.18 0.1M
2021-06-11 8.26 8.29 8.09 8.29 0.0M
2021-06-10 8.12 8.34 8.01 8.26 0.1M
2021-06-09 8.24 8.25 8.15 8.25 0.1M
2021-06-08 8.10 8.35 8.02 8.23 0.1M
2021-06-07 8.22 8.36 7.90 8.01 0.2M
2021-06-04 8.45 8.45 8.22 8.37 0.1M
2021-06-03 8.38 8.45 8.20 8.34 0.4M
2021-06-02 8.42 8.79 8.22 8.38 0.8M
2021-06-01 8.39 8.49 8.25 8.42 0.1M
2021-05-31 8.40 8.40 8.20 8.36 0.1M
2021-05-28 8.52 8.52 8.22 8.23 0.2M
2021-05-27 8.52 8.52 8.29 8.37 0.1M
2021-05-26 8.54 8.74 8.33 8.52 0.1M
2021-05-25 8.49 8.59 8.27 8.50 0.1M
2021-05-24 8.44 8.50 8.21 8.49 0.0M
2021-05-21 8.48 8.70 8.30 8.45 0.0M
2021-05-20 8.40 8.61 8.30 8.48 0.1M
2021-05-19 8.52 8.65 8.25 8.65 0.2M
2021-05-18 8.90 8.90 8.51 8.60 0.1M
2021-05-17 8.99 8.99 8.57 8.70 0.1M
2021-05-14 8.91 9.00 8.62 8.84 0.1M
2021-05-12 8.70 9.05 8.62 9.05 0.1M
2021-05-11 8.70 8.72 8.30 8.57 0.1M
2021-05-10 8.61 8.86 8.55 8.85 0.1M
2021-05-07 8.86 9.20 8.60 8.60 0.1M
2021-05-06 9.02 9.05 8.62 8.75 0.1M
2021-05-05 9.02 9.11 8.80 8.99 0.1M
2021-05-04 9.18 9.19 8.78 8.99 0.2M
2021-05-03 9.23 9.37 9.01 9.01 0.2M
2021-04-30 9.38 9.49 9.10 9.22 0.0M
2021-04-29 9.54 9.55 9.12 9.23 0.1M
2021-04-28 9.34 9.60 9.26 9.44 0.1M
2021-04-27 9.50 9.68 9.10 9.57 0.2M
2021-04-26 9.98 9.98 9.10 9.50 0.2M
2021-04-23 9.79 9.89 9.54 9.77 0.1M
2021-04-22 10.50 10.50 9.66 9.90 0.2M
2021-04-21 10.20 10.72 9.52 10.72 0.3M
2021-04-20 10.58 11.34 10.32 10.64 0.1M
2021-04-19 10.10 10.84 10.10 10.76 0.1M
2021-04-16 10.36 10.36 10.12 10.24 0.0M
2021-04-15 10.18 10.98 10.18 10.36 0.2M
2021-04-14 9.55 10.16 9.54 10.08 0.1M
2021-04-13 9.43 9.61 9.07 9.55 0.1M
2021-04-12 9.44 9.70 9.35 9.69 0.1M
2021-04-09 8.92 9.43 8.92 9.32 0.1M
2021-04-08 8.51 8.90 8.51 8.90 0.1M
2021-04-07 8.16 8.54 8.16 8.51 0.0M
2021-04-06 7.95 8.16 7.95 8.16 0.0M
2021-04-01 7.71 7.87 7.63 7.87 0.0M
2021-03-31 7.78 7.78 7.71 7.78 0.0M
2021-03-30 7.71 7.78 7.63 7.78 0.0M
2021-03-29 7.71 7.78 7.63 7.63 0.0M
2021-03-26 7.82 7.90 7.74 7.86 0.1M
2021-03-25 7.78 7.93 7.54 7.93 0.1M
2021-03-24 7.53 7.86 7.47 7.86 0.1M
2021-03-23 7.86 7.86 7.48 7.78 0.2M
2021-03-22 7.97 8.08 7.78 7.93 0.1M
2021-03-19 8.08 8.12 7.86 7.93 0.1M
2021-03-18 8.05 8.20 7.93 8.16 0.1M
2021-03-17 8.01 8.27 7.93 8.20 0.1M
2021-03-16 8.08 8.24 7.78 8.24 0.1M
2021-03-15 8.46 8.54 7.93 8.12 0.2M
2021-03-12 8.61 8.61 8.35 8.42 0.1M
2021-03-11 8.58 8.80 8.46 8.61 0.1M
2021-03-10 8.58 8.80 8.39 8.76 0.1M
2021-03-09 8.88 8.88 8.39 8.73 0.1M
2021-03-08 8.65 8.99 8.50 8.73 0.1M
2021-03-05 8.16 8.69 7.97 8.61 0.1M
2021-03-04 9.03 9.07 7.93 8.16 0.2M
2021-03-03 8.12 8.92 7.45 8.61 0.4M
2021-03-02 8.69 9.18 7.74 8.16 0.9M
2021-03-01 10.16 10.43 9.97 9.97 0.0M
2021-02-26 10.16 10.16 9.82 10.05 0.1M
2021-02-25 10.01 10.35 9.97 10.24 0.0M
2021-02-24 9.90 10.43 9.90 10.01 0.1M
2021-02-23 9.79 10.09 9.71 9.75 0.1M
2021-02-22 10.20 10.20 9.60 9.75 0.1M
2021-02-19 10.35 10.35 9.97 10.09 0.1M
2021-02-18 10.31 10.35 9.86 10.35 0.1M
2021-02-17 10.39 10.62 10.16 10.31 0.1M
2021-02-16 10.54 10.58 10.16 10.39 0.1M
2021-02-15 10.92 10.92 10.24 10.54 0.1M
2021-02-12 10.58 10.96 10.24 10.96 0.2M
2021-02-11 10.92 11.07 10.20 10.84 0.3M
2021-02-10 11.22 11.26 10.96 11.26 0.1M
2021-02-09 11.18 11.26 10.96 11.22 0.1M
2021-02-08 11.37 11.37 10.99 11.26 0.0M
2021-02-05 11.41 11.41 11.15 11.30 0.1M
2021-02-04 11.33 11.45 11.03 11.45 0.1M
2021-02-03 11.22 11.49 11.22 11.37 0.0M
2021-02-02 11.26 11.45 11.18 11.33 0.0M
2021-02-01 11.71 11.71 11.26 11.26 0.0M
2021-01-29 11.52 11.75 11.33 11.75 0.1M
2021-01-28 11.11 11.86 10.65 11.86 0.1M
2021-01-27 11.07 11.26 10.81 11.26 0.1M
2021-01-26 11.41 11.41 11.11 11.15 0.1M
2021-01-25 11.49 11.71 11.22 11.45 0.1M
2021-01-22 11.30 11.52 11.03 11.52 0.1M
2021-01-21 11.41 11.64 11.18 11.30 0.1M
2021-01-20 11.30 11.90 11.11 11.30 0.1M
2021-01-19 11.18 11.37 10.96 11.30 0.1M
2021-01-18 11.33 11.33 10.99 10.99 0.1M
2021-01-15 11.30 11.37 11.11 11.18 0.1M
2021-01-14 11.30 11.33 11.03 11.30 0.1M
2021-01-13 11.15 11.64 11.11 11.30 0.1M
2021-01-12 11.22 11.33 10.92 11.15 0.1M
2021-01-11 11.52 11.52 11.07 11.22 0.1M
2021-01-08 11.60 11.75 11.07 11.67 0.2M
2021-01-07 11.90 11.90 11.49 11.56 0.1M
2021-01-05 11.83 12.01 11.79 11.90 0.0M
2021-01-04 11.94 12.28 11.56 11.79 0.2M