Physitrack PLC (PTRK)

PTRK
🏛️ スウェーデン →
18.60
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
2021-12-30 59.20 60.30 57.20 58.20 0.0M
2021-12-29 62.10 62.20 58.00 59.20 0.0M
2021-12-28 62.20 62.20 60.10 61.10 0.0M
2021-12-27 57.60 62.30 57.60 62.20 0.0M
2021-12-23 63.00 65.60 55.90 58.60 0.1M
2021-12-22 60.00 62.70 59.80 62.70 0.0M
2021-12-21 55.80 61.00 55.80 59.60 0.0M
2021-12-20 55.00 55.60 50.20 54.60 0.0M
2021-12-17 53.20 56.00 52.20 54.90 0.0M
2021-12-16 54.70 55.50 52.10 53.20 0.0M
2021-12-15 56.00 56.00 52.50 53.50 0.0M
2021-12-14 51.70 56.00 50.50 56.00 0.0M
2021-12-13 52.70 52.90 51.20 51.80 0.0M
2021-12-10 53.90 55.40 52.60 52.60 0.0M
2021-12-09 51.90 56.00 49.50 53.90 0.0M
2021-12-08 49.50 50.00 49.50 49.80 0.0M
2021-12-07 49.20 52.10 49.15 49.50 0.0M
2021-12-06 48.70 49.75 48.55 48.60 0.0M
2021-12-03 47.95 50.90 47.00 48.50 0.0M
2021-12-02 49.95 51.20 47.90 47.95 0.0M
2021-12-01 51.70 51.90 49.60 49.90 0.0M
2021-11-30 52.60 53.50 50.20 51.70 0.0M
2021-11-29 54.00 54.80 52.20 52.90 0.0M
2021-11-26 53.50 54.00 50.80 52.80 0.0M
2021-11-25 54.40 55.50 53.40 53.50 0.0M
2021-11-24 53.30 55.80 52.90 54.40 0.0M
2021-11-23 52.60 53.40 51.00 52.60 0.0M
2021-11-22 55.40 55.40 51.40 52.50 0.0M
2021-11-19 53.30 55.00 50.00 54.10 0.0M
2021-11-18 53.00 57.50 53.00 53.40 0.1M
2021-11-17 53.70 53.70 52.00 52.20 0.0M
2021-11-16 51.90 55.00 51.20 53.70 0.0M
2021-11-15 49.90 52.10 49.90 51.60 0.0M
2021-11-12 51.00 51.00 49.80 49.90 0.0M
2021-11-11 50.90 52.00 49.20 51.10 0.0M
2021-11-10 52.50 52.50 50.10 52.00 0.0M
2021-11-09 49.30 52.80 49.30 52.50 0.0M
2021-11-08 48.45 50.20 47.75 49.25 0.0M
2021-11-05 47.00 48.55 47.00 47.95 0.0M
2021-11-04 46.90 47.25 45.50 46.50 0.0M
2021-11-03 52.20 52.20 44.50 46.90 0.1M
2021-11-02 56.00 56.00 51.20 52.60 0.0M
2021-11-01 56.90 57.50 56.00 56.00 0.0M
2021-10-29 56.50 57.80 56.00 56.60 0.0M
2021-10-28 57.30 57.80 55.10 56.50 0.0M
2021-10-27 58.90 59.40 57.40 57.60 0.0M
2021-10-26 59.50 61.30 58.90 58.90 0.0M
2021-10-25 59.80 60.60 59.30 59.50 0.0M
2021-10-22 59.10 60.50 58.60 59.80 0.0M
2021-10-21 58.60 59.00 58.00 59.00 0.1M
2021-10-20 59.50 60.40 53.50 58.60 0.1M
2021-10-19 60.00 61.20 59.60 60.00 0.0M
2021-10-18 60.00 60.00 59.80 60.00 0.0M
2021-10-15 60.00 60.50 58.70 59.60 0.0M
2021-10-14 59.20 60.20 59.00 60.00 0.0M
2021-10-13 60.50 62.40 59.40 60.00 0.0M
2021-10-12 62.50 62.50 58.80 61.20 0.0M
2021-10-11 63.10 63.20 62.00 62.20 0.0M
2021-10-08 65.00 65.00 63.00 63.00 0.0M
2021-10-07 63.20 64.20 63.20 64.20 0.0M
2021-10-06 65.00 65.90 63.00 63.20 0.0M
2021-10-05 64.20 64.80 64.00 64.80 0.0M
2021-10-04 65.50 66.10 63.60 64.20 0.0M
2021-10-01 64.00 64.20 62.90 63.50 0.0M
2021-09-30 66.00 67.40 64.00 64.60 0.0M
2021-09-29 65.50 65.90 63.00 65.90 0.0M
2021-09-28 70.00 70.00 64.40 65.50 0.0M
2021-09-27 70.60 71.30 69.00 70.00 0.0M
2021-09-24 67.50 74.40 67.50 68.50 0.1M
2021-09-23 65.10 67.80 64.50 67.40 0.0M
2021-09-22 64.20 65.40 62.80 64.10 0.0M
2021-09-21 63.80 66.30 63.80 64.60 0.0M
2021-09-20 67.90 67.90 63.80 63.80 0.0M
2021-09-17 64.80 66.70 64.50 66.70 0.0M
2021-09-16 62.50 63.80 61.50 63.80 0.0M
2021-09-15 64.00 67.00 60.00 62.00 0.0M
2021-09-14 64.10 64.40 63.80 64.00 0.0M
2021-09-13 63.00 64.10 62.20 64.00 0.0M
2021-09-10 64.00 64.10 60.60 61.00 0.0M
2021-09-09 62.40 65.00 58.30 63.30 0.1M
2021-09-08 64.10 64.10 60.00 60.80 0.0M
2021-09-07 62.10 68.40 61.50 62.30 0.0M
2021-09-06 62.90 64.00 61.00 63.50 0.0M
2021-09-03 68.50 68.50 63.20 63.20 0.1M
2021-09-02 68.70 68.70 63.70 63.90 0.0M
2021-09-01 68.40 68.40 65.10 66.00 0.0M
2021-08-31 68.20 68.60 65.70 65.70 0.0M
2021-08-30 66.70 68.60 66.70 68.20 0.0M
2021-08-27 68.00 68.50 64.10 66.70 0.0M
2021-08-26 68.70 68.70 66.00 68.00 0.0M
2021-08-25 67.00 68.90 66.30 67.00 0.0M
2021-08-24 63.40 65.40 61.00 63.70 0.0M
2021-08-23 61.60 64.40 59.80 63.40 0.0M
2021-08-20 57.20 59.90 57.20 59.00 0.0M
2021-08-19 59.80 59.80 56.00 59.50 0.0M
2021-08-18 59.90 60.00 57.30 58.50 0.0M
2021-08-17 59.00 59.90 55.00 59.90 0.0M
2021-08-16 60.00 60.00 56.00 59.00 0.0M
2021-08-13 59.00 60.10 55.00 60.00 0.0M
2021-08-12 57.00 59.50 55.10 59.50 0.0M
2021-08-11 59.80 59.80 53.60 56.80 0.0M
2021-08-10 62.00 64.40 56.00 59.80 0.0M
2021-08-09 63.90 64.00 62.00 62.00 0.0M
2021-08-06 65.00 66.90 62.00 63.30 0.0M
2021-08-05 66.60 67.30 62.70 65.00 0.0M
2021-08-04 66.40 70.30 65.10 66.50 0.0M
2021-08-03 69.60 69.60 64.20 66.50 0.0M
2021-08-02 66.60 76.50 66.50 69.60 0.0M
2021-07-30 66.50 66.80 63.40 66.30 0.0M
2021-07-29 66.70 66.70 62.00 62.00 0.0M
2021-07-28 68.80 68.80 58.90 64.20 0.0M
2021-07-27 69.00 71.80 68.40 69.80 0.0M
2021-07-26 73.20 73.20 64.00 69.00 0.0M
2021-07-23 65.80 73.80 63.20 67.60 0.0M
2021-07-22 67.80 67.80 64.20 67.00 0.0M
2021-07-21 64.00 67.80 63.00 67.80 0.0M
2021-07-20 67.80 67.80 62.60 62.60 0.0M
2021-07-19 66.20 68.00 61.20 67.80 0.0M
2021-07-16 65.00 66.80 62.20 66.40 0.0M
2021-07-15 66.20 66.40 61.20 62.00 0.0M
2021-07-14 67.00 68.80 63.60 66.60 0.0M
2021-07-13 68.20 75.00 63.80 67.00 0.0M
2021-07-12 66.00 70.00 63.60 67.60 0.1M
2021-07-09 54.60 65.00 52.20 63.00 0.1M
2021-07-08 52.00 56.40 52.00 55.00 0.0M
2021-07-07 50.80 53.20 49.00 53.20 0.0M
2021-07-06 49.50 50.60 49.00 50.20 0.0M
2021-07-05 50.80 50.80 48.00 49.30 0.0M
2021-07-02 47.80 52.00 47.80 50.40 0.1M
2021-07-01 42.90 47.80 42.50 47.50 0.0M
2021-06-30 42.00 43.60 41.00 42.90 0.1M
2021-06-29 41.70 42.00 40.10 41.50 0.1M
2021-06-28 41.50 42.70 41.00 41.70 0.0M
2021-06-24 41.00 41.90 40.00 41.50 0.0M
2021-06-23 45.00 45.00 40.70 41.00 0.0M
2021-06-22 48.00 48.75 45.00 45.00 0.0M
2021-06-21 46.60 49.00 46.60 47.51 0.0M
2021-06-18 43.00 51.00 43.00 46.50 0.4M