Paradox Interactive AB (PDXI)

PDXI
🏛️ スウェーデン →
176.20
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
2025-09-29 177.50 179.60 175.80 176.20 0.1M
2025-09-26 173.30 175.90 170.10 173.00 0.0M
2025-09-25 175.00 175.90 170.00 172.60 0.1M
2025-09-24 177.10 177.50 172.80 173.20 0.1M
2025-09-23 184.00 185.60 176.50 177.00 0.1M
2025-09-22 183.50 184.60 181.60 184.60 0.0M
2025-09-19 185.00 185.00 180.80 183.50 0.1M
2025-09-18 180.90 185.40 180.90 185.00 0.0M
2025-09-17 180.80 182.90 180.20 181.00 0.0M
2025-09-16 180.70 183.90 180.50 180.70 0.0M
2025-09-15 180.00 182.70 178.60 180.70 0.0M
2025-09-12 180.90 182.00 178.70 180.40 0.1M
2025-09-11 179.50 182.00 177.60 178.00 0.0M
2025-09-10 181.40 182.00 178.30 179.00 0.1M
2025-09-09 179.40 182.00 178.30 181.10 0.0M
2025-09-08 180.40 181.10 175.30 177.70 0.0M
2025-09-05 179.00 182.50 177.30 180.30 0.1M
2025-09-04 177.00 179.40 175.90 179.20 0.1M
2025-09-03 174.00 179.90 173.90 177.30 0.1M
2025-09-02 172.70 175.10 171.00 173.20 0.1M
2025-09-01 173.00 174.00 170.60 172.80 0.1M
2025-08-29 174.90 176.00 171.60 173.00 0.2M
2025-08-28 178.70 178.90 174.40 174.40 0.1M
2025-08-27 177.70 178.30 175.50 177.90 0.1M
2025-08-26 176.30 178.20 174.10 177.20 0.1M
2025-08-25 179.90 180.00 176.10 176.40 0.1M
2025-08-22 177.40 179.20 177.00 178.80 0.1M
2025-08-21 177.40 178.90 174.80 176.40 0.1M
2025-08-20 174.00 178.00 174.00 177.00 0.2M
2025-08-19 171.10 172.50 169.40 170.00 0.1M
2025-08-18 168.10 171.60 167.40 169.20 0.1M
2025-08-15 167.50 169.00 166.00 168.00 0.1M
2025-08-14 166.80 167.60 164.20 166.80 0.1M
2025-08-13 164.90 167.50 164.90 166.20 0.1M
2025-08-12 164.40 167.10 163.60 165.10 0.1M
2025-08-11 165.00 166.30 161.80 164.20 0.1M
2025-08-08 171.90 177.80 163.10 163.60 0.2M
2025-08-07 157.50 170.90 150.20 161.50 0.5M
2025-08-06 168.90 171.20 167.40 168.70 0.1M
2025-08-05 165.00 170.30 164.00 170.00 0.1M
2025-08-04 164.00 165.00 162.30 164.20 0.1M
2025-08-01 164.90 166.90 163.10 163.40 0.1M
2025-07-31 170.10 170.70 167.20 167.60 0.1M
2025-07-30 167.30 171.20 167.30 169.20 0.1M
2025-07-29 168.70 168.70 168.70 168.70 0.0M
2025-07-28 172.10 174.90 167.10 167.30 0.0M
2025-07-25 174.30 174.30 170.00 171.80 0.0M
2025-07-24 174.60 176.20 169.80 174.10 0.1M
2025-07-23 173.30 176.00 173.00 176.00 0.1M
2025-07-22 175.50 175.50 172.50 173.00 0.0M
2025-07-21 176.40 177.90 175.00 175.40 0.0M
2025-07-18 182.10 182.90 177.10 177.80 0.0M
2025-07-17 178.30 184.00 178.00 182.20 0.1M
2025-07-16 177.80 178.00 174.90 177.40 0.0M
2025-07-15 177.40 180.30 176.70 176.90 0.0M
2025-07-14 178.50 179.80 176.50 178.00 0.0M
2025-07-11 184.50 184.50 178.60 178.60 0.0M
2025-07-10 183.40 188.50 182.90 184.60 0.2M
2025-07-09 192.30 192.30 185.60 187.10 0.0M
2025-07-08 189.20 192.70 188.90 192.70 0.1M
2025-07-07 190.10 191.30 189.40 190.40 0.0M
2025-07-04 191.10 191.60 187.60 190.10 0.0M
2025-07-03 190.50 191.70 188.70 190.10 0.0M
2025-07-02 190.90 191.90 187.70 190.00 0.0M
2025-07-01 189.40 191.30 186.40 191.00 0.0M
2025-06-30 189.70 192.30 187.50 190.00 0.0M
2025-06-27 186.80 190.40 186.80 189.20 0.1M
2025-06-26 183.40 186.90 179.20 186.30 0.1M
2025-06-25 198.50 198.50 183.50 183.50 0.1M
2025-06-24 185.60 200.80 185.60 198.50 0.1M
2025-06-23 183.90 185.10 181.40 184.10 0.0M
2025-06-19 180.10 184.50 179.70 184.00 0.1M
2025-06-18 183.50 184.00 181.80 181.80 0.0M
2025-06-17 185.20 185.60 182.60 183.50 0.0M
2025-06-16 183.00 188.10 181.80 185.70 0.1M
2025-06-13 187.80 190.80 182.20 185.30 0.1M
2025-06-12 193.70 195.10 188.20 188.20 0.1M
2025-06-11 192.70 197.10 192.50 195.20 0.1M
2025-06-10 191.90 196.30 191.20 192.90 0.1M
2025-06-09 195.80 197.20 189.90 191.20 0.1M
2025-06-05 197.90 198.70 193.70 196.00 0.0M
2025-06-04 192.50 198.10 191.40 197.90 0.0M
2025-06-03 191.70 193.00 189.90 192.50 0.0M
2025-06-02 192.00 194.20 187.50 191.90 0.1M
2025-05-30 194.50 195.90 191.90 192.00 0.1M
2025-05-28 195.40 195.90 192.90 195.00 0.0M
2025-05-27 198.90 198.90 194.80 195.40 0.0M
2025-05-26 193.80 195.70 193.70 195.30 0.0M
2025-05-23 195.30 196.80 191.70 193.40 0.0M
2025-05-22 197.50 200.20 193.30 194.60 0.0M
2025-05-21 199.80 201.60 195.90 198.10 0.0M
2025-05-20 196.60 201.80 195.00 200.00 0.0M
2025-05-19 201.00 202.00 195.00 196.60 0.0M
2025-05-16 195.60 201.60 194.60 201.60 0.1M
2025-05-15 194.90 196.10 191.00 195.60 0.1M
2025-05-14 201.14 201.14 194.21 195.20 0.1M
2025-05-13 200.94 201.93 196.98 200.35 0.1M
2025-05-12 198.96 202.53 198.17 202.13 0.0M
2025-05-09 201.54 201.54 193.91 198.57 0.1M
2025-05-08 200.35 202.33 197.48 200.35 0.1M
2025-05-07 203.60 204.60 199.30 202.40 0.1M
2025-05-06 201.40 203.40 198.80 203.00 0.1M
2025-05-05 196.90 202.20 196.20 201.40 0.0M
2025-05-02 190.00 197.60 189.00 196.70 0.1M
2025-04-30 187.50 190.60 187.20 189.50 0.1M
2025-04-29 186.10 187.80 184.00 186.60 0.1M
2025-04-28 186.60 188.10 183.70 186.40 0.1M
2025-04-25 183.20 189.80 182.20 186.30 0.1M
2025-04-24 170.70 183.40 170.70 177.70 0.3M
2025-04-23 177.00 180.60 174.40 178.40 0.1M
2025-04-22 173.80 175.80 169.90 175.60 0.1M
2025-04-17 177.20 177.70 173.20 173.20 0.1M
2025-04-16 175.80 177.80 173.20 177.10 0.0M
2025-04-15 177.00 180.30 170.10 176.70 0.1M
2025-04-14 167.00 170.90 166.00 170.60 0.0M
2025-04-11 174.80 174.80 165.60 166.10 0.1M
2025-04-10 180.00 180.30 171.80 174.80 0.1M
2025-04-09 168.80 169.80 163.50 167.30 0.1M
2025-04-08 171.60 174.80 169.50 172.30 0.1M
2025-04-07 173.20 179.30 165.90 171.50 0.1M
2025-04-04 178.90 182.90 173.80 175.80 0.1M
2025-04-03 174.60 181.00 174.60 179.50 0.1M
2025-04-02 181.20 182.10 179.60 182.00 0.1M
2025-04-01 183.90 183.90 179.50 181.20 0.1M
2025-03-31 182.40 182.60 179.80 182.20 0.1M
2025-03-28 182.80 184.10 181.10 182.50 0.0M
2025-03-27 183.00 183.60 181.20 183.10 0.1M
2025-03-26 188.80 191.70 182.40 183.60 0.1M
2025-03-25 189.90 191.90 187.90 189.50 0.1M
2025-03-24 189.90 191.00 188.00 189.90 0.0M
2025-03-21 189.50 190.10 186.90 189.90 0.1M
2025-03-20 190.80 190.80 186.90 190.00 0.0M
2025-03-19 188.30 190.80 186.60 190.50 0.1M
2025-03-18 190.60 191.80 186.10 188.20 0.1M
2025-03-17 192.70 193.20 189.50 190.50 0.1M
2025-03-14 191.30 194.30 190.40 192.40 0.1M
2025-03-13 188.10 191.50 186.90 191.30 0.1M
2025-03-12 185.40 188.90 184.00 188.90 0.1M
2025-03-11 186.60 188.10 184.20 184.80 0.1M
2025-03-10 189.90 191.20 187.00 187.10 0.1M
2025-03-07 191.40 193.00 188.60 190.40 0.2M
2025-03-06 194.20 195.20 189.30 191.50 0.1M
2025-03-05 197.00 200.20 194.10 194.90 0.1M
2025-03-04 201.20 203.00 197.50 198.00 0.1M
2025-03-03 207.00 207.00 201.00 202.00 0.1M
2025-02-28 208.80 211.40 204.00 208.20 0.1M
2025-02-27 211.80 212.20 207.60 211.00 0.1M
2025-02-26 213.00 214.00 210.20 212.20 0.1M
2025-02-25 211.60 215.20 210.60 212.80 0.1M
2025-02-24 214.00 215.20 211.80 212.00 0.1M
2025-02-21 216.00 216.40 213.40 215.00 0.1M
2025-02-20 212.40 215.40 211.20 215.20 0.1M
2025-02-19 216.40 217.20 212.00 212.60 0.1M
2025-02-18 212.80 218.80 211.40 217.00 0.1M
2025-02-17 214.80 215.60 211.40 212.60 0.1M
2025-02-14 217.60 222.00 213.80 215.00 0.1M
2025-02-13 218.80 219.20 213.20 218.60 0.1M
2025-02-12 213.60 219.60 212.40 217.40 0.1M
2025-02-11 211.40 214.00 207.60 213.40 0.8M
2025-02-10 216.20 222.00 211.20 213.60 0.1M
2025-02-07 211.80 219.00 208.20 216.20 0.2M
2025-02-06 234.40 242.40 215.40 218.40 0.6M
2025-02-05 219.00 221.40 216.40 221.40 0.1M
2025-02-04 217.40 221.00 214.00 221.00 0.1M
2025-02-03 216.80 217.60 212.60 217.00 0.1M
2025-01-31 213.00 218.20 212.40 217.00 0.2M
2025-01-30 208.60 213.80 207.20 212.60 0.4M
2025-01-29 210.40 211.60 206.40 208.00 0.1M
2025-01-28 209.60 213.00 208.60 211.00 0.1M
2025-01-27 207.00 210.60 204.80 208.00 0.2M
2025-01-24 205.20 211.00 205.20 208.20 0.1M
2025-01-23 213.80 216.20 201.20 204.40 0.2M
2025-01-22 209.00 218.20 209.00 218.20 0.1M
2025-01-21 206.00 211.00 205.80 209.00 0.1M
2025-01-20 207.40 208.00 205.80 206.00 0.1M
2025-01-17 208.60 209.40 204.00 207.80 0.2M
2025-01-16 212.60 213.20 207.60 208.60 0.2M
2025-01-15 214.80 216.40 210.20 212.60 0.1M
2025-01-14 210.40 216.00 210.40 213.80 0.1M
2025-01-13 215.00 216.60 209.20 210.60 0.1M
2025-01-10 213.80 216.60 211.20 214.20 0.1M
2025-01-09 209.40 214.60 208.20 213.00 0.0M
2025-01-08 208.00 210.40 206.40 208.40 0.1M
2025-01-07 215.00 216.60 208.00 208.00 0.1M
2025-01-03 211.60 216.20 209.40 214.20 0.1M
2025-01-02 206.00 212.40 205.60 211.60 0.0M