PION Group AB (PIONb)

PIONb
🏛️ スウェーデン →
6.04
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
2021-12-30 17.90 18.00 17.65 17.90 0.0M
2021-12-29 17.50 18.00 17.35 17.85 0.1M
2021-12-28 17.90 18.00 17.20 17.25 0.2M
2021-12-27 17.00 17.80 16.55 17.80 0.1M
2021-12-23 16.95 17.00 16.70 17.00 0.0M
2021-12-22 16.45 16.95 16.45 16.95 0.1M
2021-12-21 16.30 16.50 15.75 16.45 0.0M
2021-12-20 16.35 16.40 15.85 16.30 0.1M
2021-12-17 16.90 16.90 16.05 16.35 0.1M
2021-12-16 16.65 17.10 16.65 16.80 0.0M
2021-12-15 17.00 17.00 16.50 16.65 0.0M
2021-12-14 16.95 17.15 16.85 17.00 0.1M
2021-12-13 17.20 17.25 16.95 16.95 0.1M
2021-12-10 16.60 17.15 16.55 17.15 0.0M
2021-12-09 17.25 17.25 16.60 16.60 0.1M
2021-12-08 16.15 16.95 16.15 16.60 0.1M
2021-12-07 16.20 16.20 15.95 16.15 0.1M
2021-12-06 16.30 16.95 15.60 16.10 0.1M
2021-12-03 16.25 17.05 16.20 16.30 0.1M
2021-12-02 16.45 16.65 16.30 16.30 0.1M
2021-12-01 16.65 17.20 16.45 16.45 0.4M
2021-11-30 16.30 16.50 16.05 16.50 0.1M
2021-11-29 17.00 17.00 16.15 16.15 0.1M
2021-11-26 16.45 16.45 15.60 15.85 0.1M
2021-11-25 16.10 16.45 16.00 16.45 0.0M
2021-11-24 16.25 16.80 15.85 15.95 0.2M
2021-11-23 16.10 16.35 16.10 16.15 0.0M
2021-11-22 16.40 16.40 16.10 16.10 0.0M
2021-11-19 16.15 16.50 16.15 16.40 0.1M
2021-11-18 16.20 16.45 16.15 16.15 0.0M
2021-11-17 16.50 16.50 16.05 16.20 0.0M
2021-11-16 16.05 16.50 15.90 16.50 0.1M
2021-11-15 16.35 16.45 15.95 16.05 0.0M
2021-11-12 16.10 16.45 16.10 16.35 0.0M
2021-11-11 15.90 16.20 15.90 16.05 0.1M
2021-11-10 16.45 16.50 15.65 15.80 0.1M
2021-11-09 16.40 16.50 16.20 16.45 0.0M
2021-11-08 16.55 16.55 16.00 16.35 0.1M
2021-11-05 16.40 16.55 16.20 16.55 0.0M
2021-11-04 16.50 16.50 16.05 16.40 0.0M
2021-11-03 16.60 16.80 16.35 16.50 0.1M
2021-11-02 16.00 16.45 16.00 16.40 0.1M
2021-11-01 15.75 16.10 15.45 15.95 0.1M
2021-10-29 15.55 15.75 15.15 15.75 0.0M
2021-10-28 15.90 15.90 15.25 15.55 0.1M
2021-10-27 15.95 16.05 15.40 15.90 0.1M
2021-10-26 16.00 17.25 15.80 15.95 0.4M
2021-10-25 15.40 16.00 15.25 15.40 0.1M
2021-10-22 14.35 15.25 14.25 15.25 0.1M
2021-10-21 13.75 14.35 13.60 14.35 0.0M
2021-10-20 14.00 14.00 13.60 13.75 0.0M
2021-10-19 13.90 13.95 13.60 13.75 0.0M
2021-10-18 14.15 14.15 13.65 13.90 0.0M
2021-10-15 14.35 14.45 13.90 14.15 0.0M
2021-10-14 14.25 14.35 14.00 14.35 0.0M
2021-10-13 14.25 14.45 14.10 14.25 0.0M
2021-10-12 14.30 14.45 14.15 14.25 0.0M
2021-10-11 13.95 14.45 13.95 14.30 0.0M
2021-10-08 14.05 14.05 13.80 13.95 0.0M
2021-10-07 14.15 14.45 14.05 14.05 0.0M
2021-10-06 13.75 14.55 13.75 14.15 0.2M
2021-10-05 13.45 13.75 13.45 13.75 0.0M
2021-10-04 13.10 13.65 13.00 13.45 0.0M
2021-10-01 12.70 13.10 12.45 13.10 0.0M
2021-09-30 12.60 12.95 12.55 12.70 0.1M
2021-09-29 12.50 12.80 12.45 12.60 0.0M
2021-09-28 13.00 13.15 12.50 12.75 0.1M
2021-09-27 13.80 13.95 12.95 13.15 0.1M
2021-09-24 13.65 13.95 13.40 13.45 0.0M
2021-09-23 13.40 13.90 13.40 13.65 0.0M
2021-09-22 12.95 13.70 12.95 13.40 0.0M
2021-09-21 13.30 13.30 12.90 12.95 0.0M
2021-09-20 13.90 13.95 12.75 13.30 0.1M
2021-09-17 13.85 14.05 13.75 13.90 0.0M
2021-09-16 14.20 14.25 13.90 14.10 0.1M
2021-09-15 14.20 14.20 13.90 14.20 0.0M
2021-09-14 14.05 14.25 13.70 14.20 0.0M
2021-09-13 14.10 14.50 13.90 14.05 0.0M
2021-09-10 14.05 14.10 13.75 14.05 0.0M
2021-09-09 14.20 14.20 13.65 14.05 0.1M
2021-09-08 14.60 14.60 13.80 14.20 0.1M
2021-09-07 15.05 15.10 14.50 14.60 0.1M
2021-09-06 15.05 15.40 14.70 15.00 0.1M
2021-09-03 15.00 15.25 14.70 15.00 0.1M
2021-09-02 14.90 15.00 14.75 15.00 0.1M
2021-09-01 14.50 15.00 14.00 14.90 0.2M
2021-08-31 13.60 14.65 13.60 14.50 0.2M
2021-08-30 13.00 13.90 12.80 13.50 0.1M
2021-08-27 12.65 12.90 12.20 12.80 0.0M
2021-08-26 12.95 12.95 12.45 12.65 0.1M
2021-08-25 13.05 13.20 12.80 12.95 0.0M
2021-08-24 12.90 13.10 12.60 13.05 0.1M
2021-08-23 12.40 12.60 12.10 12.60 0.0M
2021-08-20 12.15 12.40 12.05 12.35 0.0M
2021-08-19 12.35 12.35 12.10 12.15 0.1M
2021-08-18 12.00 12.65 11.80 12.35 0.0M
2021-08-17 12.65 12.65 12.30 12.40 0.0M
2021-08-16 12.50 12.90 12.25 12.45 0.0M
2021-08-13 12.85 12.85 12.35 12.45 0.0M
2021-08-12 12.60 12.65 12.50 12.65 0.0M
2021-08-11 12.40 12.75 12.40 12.60 0.0M
2021-08-10 12.60 12.65 12.40 12.45 0.0M
2021-08-09 12.35 12.75 12.05 12.60 0.1M
2021-08-06 12.85 12.85 12.15 12.40 0.1M
2021-08-05 13.10 13.10 12.75 12.85 0.0M
2021-08-04 12.90 13.00 12.75 13.00 0.0M
2021-08-03 12.90 13.10 12.80 12.90 0.0M
2021-08-02 12.70 13.25 12.65 12.90 0.1M
2021-07-30 12.50 12.70 12.35 12.70 0.0M
2021-07-29 12.50 12.65 12.35 12.65 0.0M
2021-07-28 12.55 12.80 12.40 12.50 0.1M
2021-07-27 12.45 12.60 12.30 12.55 0.1M
2021-07-26 12.85 12.85 12.30 12.45 0.2M
2021-07-23 12.70 12.95 12.10 12.80 0.7M
2021-07-22 11.85 11.90 11.60 11.70 0.2M
2021-07-21 10.75 11.70 10.75 11.65 0.2M
2021-07-20 10.95 10.95 10.55 10.75 0.0M
2021-07-19 11.25 11.25 10.45 10.50 0.0M
2021-07-16 11.25 11.30 10.95 11.25 0.1M
2021-07-15 10.90 11.45 10.90 11.20 0.2M
2021-07-14 10.90 10.95 10.65 10.90 0.0M
2021-07-13 11.00 11.05 10.75 10.90 0.1M
2021-07-12 10.40 11.00 10.40 11.00 0.1M
2021-07-09 10.15 10.65 10.15 10.40 0.0M
2021-07-08 10.70 10.85 9.80 10.15 0.2M
2021-07-07 10.60 10.70 10.55 10.70 0.0M
2021-07-06 10.70 10.70 10.55 10.60 0.0M
2021-07-05 10.60 11.20 10.45 10.55 0.1M
2021-07-02 10.40 10.80 10.40 10.60 0.1M
2021-07-01 10.35 10.40 10.20 10.40 0.0M
2021-06-30 10.30 10.40 10.25 10.35 0.0M
2021-06-29 10.25 10.40 10.15 10.30 0.0M
2021-06-28 10.35 10.35 9.94 10.30 0.0M
2021-06-24 10.25 10.35 9.94 10.35 0.0M
2021-06-23 10.25 10.45 10.15 10.25 0.1M
2021-06-22 10.00 10.15 9.90 10.15 0.0M
2021-06-21 10.25 10.30 9.92 10.00 0.1M
2021-06-18 10.20 10.35 10.05 10.25 0.0M
2021-06-17 10.40 10.40 10.05 10.20 0.0M
2021-06-16 10.35 10.45 10.15 10.40 0.0M
2021-06-15 10.30 10.65 10.15 10.35 0.1M
2021-06-14 10.40 10.65 10.20 10.30 0.0M
2021-06-11 10.40 10.40 10.15 10.40 0.0M
2021-06-10 10.30 10.40 10.25 10.40 0.0M
2021-06-09 10.35 10.40 10.10 10.30 0.0M
2021-06-08 10.20 10.35 10.00 10.35 0.0M
2021-06-07 10.30 10.30 10.10 10.20 0.0M
2021-06-04 10.25 10.40 10.25 10.40 0.1M
2021-06-03 10.15 10.30 10.00 10.10 0.0M
2021-06-02 10.60 10.80 10.05 10.15 0.1M
2021-06-01 9.96 10.70 9.80 10.60 0.4M
2021-05-31 9.88 9.96 9.70 9.96 0.0M
2021-05-28 10.00 10.00 9.80 9.90 0.0M
2021-05-27 9.94 10.00 9.82 10.00 0.0M
2021-05-26 10.05 10.10 9.80 9.94 0.0M
2021-05-25 10.10 10.10 9.80 10.05 0.0M
2021-05-24 10.10 10.10 9.82 10.10 0.0M
2021-05-21 10.05 10.15 10.00 10.10 0.0M
2021-05-20 10.20 10.20 9.76 9.94 0.0M
2021-05-19 10.20 10.20 9.62 10.20 0.0M
2021-05-18 10.25 10.25 9.64 10.20 0.1M
2021-05-17 10.00 10.50 10.00 10.00 0.0M
2021-05-14 9.56 10.05 9.26 10.00 0.0M
2021-05-12 10.05 10.05 9.50 9.64 0.0M
2021-05-11 9.82 9.96 9.50 9.90 0.0M
2021-05-10 10.50 10.65 9.84 9.84 0.1M
2021-05-07 10.10 10.35 10.00 10.25 0.0M
2021-05-06 9.90 10.20 9.90 10.05 0.1M
2021-05-05 9.26 10.00 9.26 9.90 0.1M
2021-05-04 9.60 9.66 9.24 9.26 0.1M
2021-05-03 9.90 9.98 9.56 9.66 0.1M
2021-04-30 10.30 10.30 9.70 9.88 0.1M
2021-04-29 10.55 10.70 10.30 10.30 0.1M
2021-04-28 10.80 11.10 10.50 10.55 0.1M
2021-04-27 11.30 11.95 10.50 11.20 0.4M
2021-04-26 10.85 11.20 10.85 11.15 0.1M
2021-04-23 11.00 11.15 10.85 10.85 0.1M
2021-04-22 10.50 11.00 10.50 10.95 0.1M
2021-04-21 10.60 10.60 10.35 10.50 0.1M
2021-04-20 10.25 11.00 10.25 10.75 0.1M
2021-04-19 11.20 11.20 10.20 10.20 0.2M
2021-04-16 11.45 11.45 11.20 11.25 0.0M
2021-04-15 11.30 11.40 11.10 11.40 0.1M
2021-04-14 11.15 11.35 11.00 11.30 0.0M
2021-04-13 11.35 11.40 11.00 11.15 0.1M
2021-04-12 11.05 11.40 11.05 11.30 0.1M
2021-04-09 11.50 11.50 11.00 11.05 0.1M
2021-04-08 11.15 11.50 11.15 11.35 0.1M
2021-04-07 11.35 11.60 11.15 11.15 0.2M
2021-04-06 10.65 11.70 10.65 11.10 0.2M
2021-04-01 10.30 10.70 10.30 10.65 0.1M
2021-03-31 9.80 10.35 9.80 10.30 0.1M
2021-03-30 9.98 10.00 9.68 9.72 0.1M
2021-03-29 9.90 10.00 9.90 9.98 0.2M
2021-03-26 9.46 10.00 9.40 9.88 0.2M
2021-03-25 9.36 9.56 9.34 9.46 0.0M
2021-03-24 9.60 9.60 9.20 9.34 0.1M
2021-03-23 9.80 9.80 9.50 9.60 0.0M
2021-03-22 9.28 9.80 9.28 9.80 0.1M
2021-03-19 9.20 9.50 9.04 9.26 0.1M
2021-03-18 9.58 9.58 8.92 9.16 0.2M
2021-03-17 9.76 9.92 9.36 9.60 0.1M
2021-03-16 9.96 10.00 9.50 9.76 0.2M
2021-03-15 9.16 9.96 9.16 9.90 0.3M
2021-03-12 8.62 9.52 8.62 9.14 0.5M
2021-03-11 8.44 9.00 8.30 8.60 0.3M
2021-03-10 8.28 8.74 8.26 8.44 0.0M
2021-03-09 8.08 8.46 8.08 8.28 0.1M
2021-03-08 8.36 8.72 8.06 8.08 0.1M
2021-03-05 8.22 8.48 8.22 8.36 0.1M
2021-03-04 8.08 8.44 8.04 8.16 0.1M
2021-03-03 8.40 8.48 7.80 8.08 0.1M
2021-03-02 8.30 8.48 8.30 8.40 0.1M
2021-03-01 7.96 8.38 7.62 8.30 0.1M
2021-02-26 7.94 7.96 7.50 7.96 0.1M
2021-02-25 6.94 8.00 6.94 7.96 0.6M
2021-02-24 6.32 6.60 6.32 6.50 0.0M
2021-02-23 6.66 6.66 6.52 6.52 0.0M
2021-02-22 6.42 6.68 6.42 6.64 0.1M
2021-02-19 6.32 6.48 6.32 6.40 0.0M
2021-02-18 6.34 6.46 6.34 6.42 0.0M
2021-02-17 6.32 6.60 6.32 6.42 0.0M
2021-02-16 6.46 6.56 6.46 6.46 0.0M
2021-02-15 6.46 6.56 6.30 6.46 0.0M
2021-02-12 6.52 6.68 6.30 6.46 0.0M
2021-02-11 6.48 6.70 6.42 6.52 0.0M
2021-02-10 6.60 6.60 6.42 6.56 0.0M
2021-02-09 6.70 6.82 6.34 6.60 0.0M
2021-02-08 6.56 6.70 6.48 6.70 0.0M
2021-02-05 6.46 6.66 6.46 6.60 0.0M
2021-02-04 6.48 6.48 6.32 6.46 0.0M
2021-02-03 6.32 6.48 6.32 6.48 0.0M
2021-02-02 6.34 6.48 6.32 6.32 0.0M
2021-02-01 6.36 6.50 6.34 6.48 0.0M
2021-01-29 6.46 6.46 6.36 6.36 0.0M
2021-01-28 6.38 6.44 6.32 6.36 0.0M
2021-01-27 6.44 6.44 6.34 6.38 0.0M
2021-01-26 6.40 6.44 6.34 6.42 0.0M
2021-01-25 6.40 6.44 6.34 6.40 0.0M
2021-01-22 6.38 6.40 6.38 6.40 0.0M
2021-01-21 6.40 6.56 6.40 6.40 0.0M
2021-01-20 6.60 6.60 6.28 6.40 0.0M
2021-01-19 6.50 6.60 6.30 6.54 0.1M
2021-01-18 6.16 6.48 6.16 6.48 0.0M
2021-01-15 6.46 6.48 6.44 6.48 0.0M
2021-01-14 6.40 6.48 6.38 6.46 0.0M
2021-01-13 6.58 6.60 6.30 6.32 0.0M
2021-01-12 6.24 6.58 6.24 6.58 0.0M
2021-01-11 6.50 6.58 6.22 6.22 0.1M
2021-01-08 6.38 6.50 6.36 6.36 0.0M
2021-01-07 6.18 6.42 6.18 6.36 0.0M
2021-01-05 6.20 6.20 6.16 6.20 0.0M
2021-01-04 6.04 6.22 6.04 6.12 0.0M