ノルデア・バンク・アクツィエボラーグ・プブリクト (PREC)

PREC
🏛️ スウェーデン →
3.30
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 10.99 14.55 10.61 12.04 15.2M
2021-12-29 6.59 10.47 6.59 10.47 10.2M
2021-12-28 6.32 6.33 6.07 6.11 0.3M
2021-12-27 6.42 6.42 6.22 6.22 0.1M
2021-12-23 6.28 6.38 6.08 6.19 0.2M
2021-12-22 6.49 6.55 6.19 6.22 0.3M
2021-12-21 6.46 6.54 6.26 6.50 0.1M
2021-12-20 6.53 6.53 6.28 6.36 0.1M
2021-12-17 6.54 6.63 6.41 6.54 0.1M
2021-12-16 6.88 6.95 6.55 6.63 0.1M
2021-12-15 6.55 6.81 6.55 6.74 0.1M
2021-12-14 6.84 6.97 6.55 6.55 0.1M
2021-12-13 7.07 7.07 6.81 6.85 0.0M
2021-12-10 6.95 7.02 6.81 7.00 0.1M
2021-12-09 6.71 7.02 6.70 6.80 0.2M
2021-12-08 6.94 6.98 6.71 6.71 0.2M
2021-12-07 6.93 7.20 6.87 6.94 0.2M
2021-12-06 7.15 7.22 6.93 6.93 0.2M
2021-12-03 7.42 7.57 7.05 7.08 0.4M
2021-12-02 7.61 7.81 7.28 7.46 0.2M
2021-12-01 7.82 7.87 7.28 7.61 0.6M
2021-11-30 7.76 8.19 7.68 8.08 0.2M
2021-11-29 8.18 8.31 7.85 8.24 0.1M
2021-11-26 8.44 8.49 7.85 8.18 0.1M
2021-11-25 8.51 8.63 7.76 8.44 0.2M
2021-11-24 8.63 8.64 8.50 8.51 0.0M
2021-11-23 8.72 8.72 8.55 8.64 0.1M
2021-11-22 8.72 8.78 8.58 8.72 0.1M
2021-11-19 8.72 8.92 8.65 8.76 0.0M
2021-11-18 8.81 8.81 8.65 8.72 0.1M
2021-11-17 8.83 9.07 8.81 8.90 0.1M
2021-11-16 8.74 9.07 8.74 9.07 0.1M
2021-11-15 9.14 9.14 8.85 9.09 0.1M
2021-11-12 8.90 9.23 8.71 9.14 0.2M
2021-11-11 9.18 9.25 8.99 9.13 0.1M
2021-11-10 9.25 9.25 8.92 9.18 0.0M
2021-11-09 9.23 9.30 9.06 9.25 0.1M
2021-11-08 9.21 9.21 8.92 9.04 0.1M
2021-11-05 8.65 9.23 8.65 9.21 0.1M
2021-11-04 8.79 8.81 8.29 8.64 0.1M
2021-11-03 8.81 8.81 8.58 8.81 0.0M
2021-11-02 8.65 9.00 8.64 8.81 0.0M
2021-11-01 8.71 9.00 8.61 8.61 0.1M
2021-10-29 8.69 8.72 8.63 8.71 0.1M
2021-10-28 8.74 8.74 8.59 8.69 0.1M
2021-10-27 8.72 8.79 8.58 8.74 0.1M
2021-10-26 8.81 8.97 8.81 8.81 0.1M
2021-10-25 8.72 8.99 8.72 8.81 0.0M
2021-10-22 8.95 8.95 8.65 8.72 0.1M
2021-10-21 9.07 9.23 8.74 8.83 0.1M
2021-10-20 9.25 9.32 8.99 9.07 0.0M
2021-10-19 9.16 9.32 9.09 9.25 0.0M
2021-10-18 9.26 9.32 9.09 9.26 0.0M
2021-10-15 9.42 9.42 9.11 9.26 0.0M
2021-10-14 9.13 9.49 9.13 9.18 0.0M
2021-10-13 9.51 9.51 9.25 9.30 0.0M
2021-10-12 9.51 9.51 9.32 9.49 0.0M
2021-10-11 9.42 9.56 9.06 9.51 0.0M
2021-10-08 9.11 9.42 9.11 9.42 0.0M
2021-10-07 9.28 9.40 9.11 9.16 0.0M
2021-10-06 9.26 9.67 9.18 9.30 0.1M
2021-10-05 9.60 9.60 9.26 9.42 0.0M
2021-10-04 9.07 9.77 9.07 9.60 0.1M
2021-10-01 9.14 9.18 8.95 9.07 0.0M
2021-09-30 8.99 9.18 8.99 9.07 0.0M
2021-09-29 9.07 9.16 9.02 9.02 0.0M
2021-09-28 9.16 9.49 8.83 9.11 0.1M
2021-09-27 9.33 9.33 9.07 9.16 0.1M
2021-09-24 9.21 9.42 9.14 9.33 0.1M
2021-09-23 9.07 9.33 9.07 9.23 0.0M
2021-09-22 8.90 9.13 8.90 9.07 0.1M
2021-09-21 8.86 9.42 8.85 9.16 0.2M
2021-09-20 9.51 9.65 9.47 9.51 0.1M
2021-09-17 9.70 9.79 9.33 9.51 0.1M
2021-09-16 9.60 9.82 9.60 9.70 0.0M
2021-09-15 9.75 9.82 9.67 9.67 0.1M
2021-09-14 9.75 9.81 9.61 9.75 0.0M
2021-09-13 9.79 9.86 9.61 9.75 0.0M
2021-09-10 9.79 9.91 9.72 9.86 0.1M
2021-09-09 9.91 9.91 9.72 9.84 0.0M
2021-09-08 9.68 9.91 9.68 9.91 0.1M
2021-09-07 9.86 9.91 9.60 9.68 0.1M
2021-09-06 9.77 10.00 9.77 9.86 0.1M
2021-09-03 9.82 9.88 9.74 9.77 0.0M
2021-09-02 9.84 9.88 9.68 9.82 0.1M
2021-09-01 9.84 9.88 9.65 9.81 0.1M
2021-08-31 9.95 10.00 9.60 9.60 0.2M
2021-08-30 10.01 10.01 9.70 9.89 0.1M
2021-08-27 10.01 10.22 9.93 10.01 0.0M
2021-08-26 10.03 10.17 9.95 9.96 0.0M
2021-08-25 10.08 10.28 9.96 10.03 0.0M
2021-08-24 9.95 10.29 9.95 10.08 0.1M
2021-08-23 10.07 10.12 9.86 10.12 0.1M
2021-08-20 10.08 10.21 10.03 10.07 0.0M
2021-08-19 10.21 10.26 10.01 10.01 0.0M
2021-08-18 10.21 10.47 10.14 10.19 0.0M
2021-08-17 10.24 10.54 10.12 10.22 0.0M
2021-08-16 10.47 10.64 10.21 10.24 0.1M
2021-08-13 10.14 10.56 10.14 10.31 0.0M
2021-08-12 10.19 10.19 9.70 10.12 0.2M
2021-08-11 10.38 10.45 10.21 10.45 0.0M
2021-08-10 10.47 10.50 10.29 10.38 0.0M
2021-08-09 10.64 10.85 10.12 10.47 0.1M
2021-08-06 10.40 10.66 10.40 10.63 0.0M
2021-08-05 10.29 10.92 10.14 10.38 0.1M
2021-08-04 10.26 10.33 10.15 10.29 0.0M
2021-08-03 10.21 10.47 10.19 10.26 0.0M
2021-08-02 10.31 10.47 10.05 10.17 0.1M
2021-07-30 10.38 10.50 10.22 10.31 0.0M
2021-07-29 10.43 10.47 10.29 10.38 0.0M
2021-07-28 10.31 10.47 10.28 10.43 0.1M
2021-07-27 10.45 10.45 10.29 10.33 0.0M
2021-07-26 10.47 10.63 10.47 10.47 0.0M
2021-07-23 10.64 10.73 10.38 10.47 0.1M
2021-07-22 10.45 10.59 10.17 10.57 0.0M
2021-07-21 10.54 10.68 10.31 10.38 0.0M
2021-07-20 10.29 10.71 10.29 10.54 0.0M
2021-07-19 10.56 10.57 10.10 10.29 0.1M
2021-07-16 10.38 10.83 10.38 10.56 0.0M
2021-07-15 10.85 10.90 10.29 10.38 0.0M
2021-07-14 11.15 11.15 10.63 10.85 0.1M
2021-07-13 10.90 11.32 10.63 11.10 0.2M
2021-07-12 10.01 11.06 10.01 10.90 0.2M
2021-07-09 10.12 10.21 10.01 10.01 0.0M
2021-07-08 9.96 10.35 9.96 10.03 0.0M
2021-07-07 9.96 10.38 9.96 10.01 0.1M
2021-07-06 10.21 10.43 9.88 9.95 0.1M
2021-07-05 10.28 10.43 10.21 10.21 0.1M
2021-07-02 9.74 10.28 9.74 10.17 0.2M
2021-07-01 9.82 9.82 9.60 9.74 0.0M
2021-06-30 9.68 9.84 9.54 9.82 0.0M
2021-06-29 9.49 9.91 9.49 9.68 0.0M
2021-06-28 9.42 9.60 9.42 9.49 0.1M
2021-06-24 9.51 9.60 9.39 9.39 0.0M
2021-06-23 9.33 9.47 9.32 9.47 0.1M
2021-06-22 9.65 9.65 9.33 9.33 0.2M
2021-06-21 9.77 9.91 9.67 9.67 0.0M
2021-06-18 9.84 9.84 9.74 9.74 0.0M
2021-06-17 9.86 9.91 9.79 9.84 0.0M
2021-06-16 9.86 9.89 9.82 9.86 0.0M
2021-06-15 9.81 9.91 9.81 9.86 0.0M
2021-06-14 9.82 9.91 9.77 9.81 0.1M
2021-06-11 9.77 9.84 9.75 9.82 0.1M
2021-06-10 9.82 9.84 9.77 9.77 0.0M
2021-06-09 9.68 9.84 9.68 9.84 0.1M
2021-06-08 9.72 9.89 9.70 9.70 0.0M
2021-06-07 9.68 9.82 9.68 9.72 0.1M
2021-06-04 9.79 9.84 9.60 9.68 0.1M
2021-06-03 9.79 9.88 9.77 9.84 0.1M
2021-06-02 9.79 9.86 9.77 9.79 0.0M
2021-06-01 9.75 9.84 9.75 9.77 0.1M
2021-05-31 9.68 9.89 9.67 9.74 0.1M
2021-05-28 9.86 9.89 9.60 9.60 0.1M
2021-05-27 9.93 9.95 9.77 9.91 0.0M
2021-05-26 10.03 10.26 9.86 9.95 0.0M
2021-05-25 9.82 10.29 9.82 9.84 0.1M
2021-05-24 10.29 10.33 9.77 9.89 0.1M
2021-05-21 10.52 10.52 10.15 10.22 0.1M
2021-05-20 9.98 10.52 9.96 10.24 0.2M
2021-05-19 10.00 10.05 9.95 10.05 0.1M
2021-05-18 10.42 10.42 9.95 10.00 0.1M
2021-05-17 10.03 10.29 10.03 10.14 0.1M
2021-05-14 10.33 10.64 10.19 10.24 0.1M
2021-05-12 10.47 10.64 9.89 10.33 0.1M
2021-05-11 11.25 11.32 10.45 11.01 0.1M
2021-05-10 11.08 11.25 11.04 11.25 0.1M
2021-05-07 11.10 11.10 10.92 11.04 0.1M
2021-05-06 11.15 11.15 10.92 11.10 0.1M
2021-05-05 10.70 11.29 10.70 11.17 0.1M
2021-05-04 11.29 11.34 10.57 10.94 0.1M
2021-05-03 11.34 11.53 11.25 11.29 0.1M
2021-04-30 11.34 11.50 11.34 11.34 0.0M
2021-04-29 11.38 11.38 11.31 11.34 0.0M
2021-04-28 11.29 11.39 11.29 11.38 0.0M
2021-04-27 11.86 11.86 11.25 11.41 0.3M
2021-04-26 11.69 11.85 11.43 11.71 0.0M
2021-04-23 11.60 11.85 11.60 11.65 0.1M
2021-04-22 11.79 11.81 11.60 11.60 0.1M
2021-04-21 11.60 11.85 11.60 11.78 0.1M
2021-04-20 11.53 11.76 11.43 11.69 0.1M
2021-04-19 11.72 11.72 11.52 11.53 0.1M
2021-04-16 12.11 12.11 11.57 11.72 0.1M
2021-04-15 11.32 13.63 11.25 12.00 0.7M
2021-04-14 13.02 13.14 12.88 12.92 0.1M
2021-04-13 13.14 13.16 13.00 13.04 0.0M
2021-04-12 13.02 13.18 13.02 13.14 0.0M
2021-04-09 13.50 13.50 13.00 13.02 0.1M
2021-04-08 13.38 13.50 13.24 13.24 0.1M
2021-04-07 13.04 13.48 13.04 13.24 0.1M
2021-04-06 13.42 13.60 12.82 13.00 0.1M
2021-04-01 13.44 13.68 13.40 13.40 0.1M
2021-03-31 12.92 13.50 12.92 13.40 0.2M
2021-03-30 12.82 13.36 12.50 12.82 0.2M
2021-03-29 12.30 12.98 12.14 12.80 0.2M
2021-03-26 12.46 12.46 12.10 12.36 0.0M
2021-03-25 12.48 12.50 12.00 12.10 0.0M
2021-03-24 12.62 12.62 12.20 12.46 0.1M
2021-03-23 12.56 12.56 12.30 12.30 0.0M
2021-03-22 12.34 12.70 12.28 12.56 0.1M
2021-03-19 12.40 12.40 12.14 12.30 0.0M
2021-03-18 12.52 12.60 12.24 12.50 0.0M
2021-03-17 12.62 12.70 12.36 12.50 0.1M
2021-03-16 12.64 12.70 12.30 12.66 0.1M
2021-03-15 12.70 12.76 12.50 12.64 0.1M
2021-03-12 12.74 12.80 12.60 12.70 0.1M
2021-03-11 12.56 12.78 12.56 12.74 0.1M
2021-03-10 12.74 12.74 12.50 12.56 0.1M
2021-03-09 12.52 12.74 12.20 12.52 0.1M
2021-03-08 12.42 12.92 12.42 12.52 0.2M
2021-03-05 12.26 12.48 11.92 12.38 0.1M
2021-03-04 12.00 12.16 11.80 11.92 0.1M
2021-03-03 12.26 12.68 12.04 12.06 0.1M
2021-03-02 12.80 13.14 12.30 12.30 0.3M
2021-03-01 11.38 13.80 11.08 12.58 1.6M
2021-02-26 11.26 11.46 11.08 11.46 0.1M
2021-02-25 11.28 11.28 11.02 11.04 0.1M
2021-02-24 11.02 11.30 11.02 11.24 0.0M
2021-02-23 11.32 11.48 10.98 11.00 0.2M
2021-02-22 11.50 11.58 11.28 11.30 0.1M
2021-02-19 11.52 11.68 11.30 11.50 0.1M
2021-02-18 11.72 11.90 11.40 11.52 0.2M
2021-02-17 11.18 12.30 10.80 11.58 0.8M
2021-02-16 11.50 11.64 10.40 11.18 0.5M
2021-02-15 11.96 12.10 11.80 12.10 0.1M
2021-02-12 11.98 12.00 11.50 11.94 0.1M
2021-02-11 11.84 12.10 11.70 11.98 0.1M
2021-02-10 11.50 11.84 11.40 11.84 0.1M
2021-02-09 11.60 11.66 11.40 11.52 0.0M
2021-02-08 11.62 11.66 11.32 11.60 0.1M
2021-02-05 11.56 11.66 11.50 11.62 0.1M
2021-02-04 11.68 11.78 11.50 11.54 0.0M
2021-02-03 11.60 11.76 11.50 11.66 0.1M
2021-02-02 11.70 11.80 11.50 11.60 0.0M
2021-02-01 11.82 11.98 11.58 11.70 0.0M
2021-01-29 12.00 12.10 11.50 11.82 0.2M
2021-01-28 11.42 11.64 11.30 11.64 0.1M
2021-01-27 11.50 12.10 11.40 11.42 0.1M
2021-01-26 11.32 12.00 11.30 11.40 0.2M
2021-01-25 11.40 11.62 11.02 11.30 0.1M
2021-01-22 11.34 11.64 11.30 11.38 0.0M
2021-01-21 11.54 11.70 11.26 11.34 0.1M
2021-01-20 11.00 12.00 11.00 11.50 0.0M
2021-01-19 11.00 11.18 10.96 11.10 0.1M
2021-01-18 10.94 11.20 10.90 11.00 0.1M
2021-01-15 11.20 11.24 10.88 10.92 0.1M
2021-01-14 11.22 11.26 11.04 11.14 0.1M
2021-01-13 11.22 11.40 11.02 11.12 0.1M
2021-01-12 11.44 11.74 11.16 11.22 0.1M
2021-01-11 12.12 12.12 11.40 11.44 0.2M
2021-01-08 12.50 12.70 12.02 12.12 0.1M
2021-01-07 12.10 12.68 11.90 12.42 0.1M
2021-01-05 12.26 12.28 12.00 12.10 0.0M
2021-01-04 12.30 12.38 11.80 12.26 0.1M