Prevas B (PREVb)

PREVb
🏛️ スウェーデン →
66.70
最終更新: 2025-10-01
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 99.40 102.00 98.00 99.60 0.1M
2021-12-29 99.00 99.60 97.40 99.50 0.0M
2021-12-28 98.50 98.60 96.90 97.90 0.0M
2021-12-27 92.50 98.90 91.20 98.50 0.0M
2021-12-23 93.80 94.20 92.30 92.50 0.0M
2021-12-22 90.60 94.80 90.20 93.50 0.0M
2021-12-21 90.80 91.90 89.40 90.20 0.0M
2021-12-20 90.00 92.00 89.60 90.80 0.0M
2021-12-17 92.50 93.60 90.10 92.00 0.0M
2021-12-16 90.00 92.50 88.80 92.50 0.1M
2021-12-15 88.30 88.70 87.20 88.20 0.0M
2021-12-14 87.30 88.00 86.70 87.80 0.0M
2021-12-13 87.10 89.00 86.70 87.30 0.1M
2021-12-10 88.80 88.80 86.70 87.00 0.0M
2021-12-09 89.90 89.90 87.00 88.80 0.0M
2021-12-08 88.00 88.30 86.60 86.70 0.0M
2021-12-07 87.00 89.60 87.00 88.00 0.0M
2021-12-06 86.30 88.00 86.30 87.00 0.0M
2021-12-03 88.70 88.90 86.00 86.30 0.0M
2021-12-02 90.00 90.00 86.60 88.70 0.0M
2021-12-01 88.30 90.80 87.30 90.00 0.0M
2021-11-30 91.40 91.40 87.90 88.30 0.0M
2021-11-29 87.80 91.40 87.80 91.40 0.0M
2021-11-26 89.80 91.00 87.40 89.30 0.0M
2021-11-25 90.50 92.90 89.80 91.60 0.0M
2021-11-24 91.10 92.60 90.10 90.50 0.0M
2021-11-23 93.50 93.50 90.70 92.50 0.0M
2021-11-22 95.00 95.00 92.70 93.50 0.0M
2021-11-19 94.50 95.00 93.30 95.00 0.0M
2021-11-18 96.60 96.60 94.20 94.50 0.0M
2021-11-17 96.80 98.60 95.70 96.50 0.0M
2021-11-16 97.70 98.20 94.80 96.70 0.0M
2021-11-15 96.10 98.00 95.60 97.60 0.0M
2021-11-12 98.00 98.00 96.20 97.00 0.0M
2021-11-11 97.00 97.90 96.10 97.00 0.0M
2021-11-10 98.50 99.30 96.10 97.10 0.0M
2021-11-09 98.20 100.00 97.60 98.50 0.0M
2021-11-08 99.90 101.40 97.70 98.20 0.0M
2021-11-05 99.00 101.40 98.00 99.90 0.0M
2021-11-04 97.10 98.90 96.40 97.40 0.0M
2021-11-03 95.80 99.30 95.80 97.10 0.0M
2021-11-02 97.00 97.00 95.50 96.00 0.0M
2021-11-01 99.40 101.00 96.70 97.00 0.0M
2021-10-29 103.00 103.00 96.40 98.80 0.1M
2021-10-28 99.20 103.00 93.50 103.00 0.1M
2021-10-27 99.00 99.20 96.90 97.60 0.0M
2021-10-26 98.90 99.50 97.40 98.90 0.0M
2021-10-25 96.80 98.60 96.00 98.00 0.0M
2021-10-22 96.60 97.00 95.20 96.80 0.0M
2021-10-21 94.00 96.10 92.10 95.50 0.0M
2021-10-20 91.00 93.80 90.00 93.50 0.0M
2021-10-19 92.90 92.90 90.00 91.80 0.0M
2021-10-18 92.10 93.20 91.00 92.80 0.0M
2021-10-15 93.00 93.40 91.20 93.30 0.0M
2021-10-14 93.00 94.50 92.20 93.00 0.0M
2021-10-13 92.20 92.90 91.10 92.10 0.0M
2021-10-12 89.60 91.40 87.50 90.70 0.0M
2021-10-11 90.00 90.90 88.10 89.60 0.0M
2021-10-08 88.40 92.20 87.80 90.30 0.0M
2021-10-07 92.50 92.50 87.40 88.40 0.1M
2021-10-06 92.00 92.50 89.40 92.50 0.0M
2021-10-05 90.60 92.00 89.80 92.00 0.0M
2021-10-04 93.00 93.00 90.30 90.60 0.0M
2021-10-01 92.40 93.00 89.30 93.00 0.0M
2021-09-30 92.50 92.50 89.60 92.40 0.0M
2021-09-29 91.00 93.00 89.20 92.00 0.0M
2021-09-28 93.10 93.10 89.00 91.00 0.0M
2021-09-27 96.60 97.20 92.00 93.10 0.0M
2021-09-24 98.00 98.00 96.10 96.60 0.0M
2021-09-23 94.50 98.80 94.40 97.90 0.0M
2021-09-22 93.30 95.80 92.60 94.30 0.0M
2021-09-21 91.80 95.50 90.20 93.80 0.0M
2021-09-20 95.20 95.20 92.60 93.40 0.0M
2021-09-17 96.60 96.60 93.40 95.60 0.0M
2021-09-16 93.60 96.00 93.40 95.50 0.0M
2021-09-15 94.30 95.00 93.10 93.60 0.0M
2021-09-14 95.60 95.60 93.70 94.30 0.0M
2021-09-13 95.30 97.50 92.50 95.60 0.0M
2021-09-10 97.00 97.00 95.20 95.30 0.0M
2021-09-09 96.10 98.10 95.30 97.00 0.0M
2021-09-08 99.20 99.30 95.20 97.00 0.0M
2021-09-07 102.00 103.20 97.80 99.30 0.0M
2021-09-06 101.60 105.20 100.40 101.20 0.0M
2021-09-03 106.60 106.60 98.50 101.40 0.0M
2021-09-02 100.00 106.80 99.10 105.00 0.0M
2021-09-01 101.00 102.00 98.70 101.20 0.1M
2021-08-31 98.60 101.60 98.60 101.40 0.0M
2021-08-30 96.50 99.60 96.50 98.60 0.0M
2021-08-27 95.00 97.80 95.00 96.50 0.0M
2021-08-26 96.40 96.90 94.70 95.00 0.0M
2021-08-25 91.50 96.00 90.60 94.60 0.0M
2021-08-24 92.50 92.50 91.00 91.50 0.1M
2021-08-23 92.70 92.80 91.50 92.40 0.0M
2021-08-20 86.40 88.30 85.80 88.10 0.0M
2021-08-19 88.60 88.60 85.40 86.70 0.0M
2021-08-18 88.50 89.30 88.00 88.80 0.0M
2021-08-17 89.00 89.80 88.00 89.00 0.0M
2021-08-16 90.40 90.40 87.70 89.50 0.1M
2021-08-13 89.70 90.60 88.00 90.40 0.0M
2021-08-12 89.90 89.90 88.00 88.10 0.0M
2021-08-11 89.00 89.90 88.20 88.20 0.0M
2021-08-10 89.30 90.90 88.20 88.20 0.0M
2021-08-09 90.60 91.20 89.30 89.30 0.0M
2021-08-06 88.80 90.60 87.00 89.20 0.0M
2021-08-05 89.80 91.60 88.70 88.70 0.0M
2021-08-04 90.20 92.10 89.70 89.90 0.0M
2021-08-03 91.20 91.20 89.50 89.90 0.0M
2021-08-02 92.60 92.60 88.90 90.30 0.0M
2021-07-30 92.90 92.90 92.00 92.60 0.0M
2021-07-29 91.80 94.50 91.10 93.00 0.0M
2021-07-28 89.30 91.80 89.30 91.80 0.0M
2021-07-27 92.00 92.00 89.00 89.80 0.0M
2021-07-26 90.90 93.60 90.40 92.00 0.0M
2021-07-23 92.40 92.40 90.40 90.90 0.0M
2021-07-22 91.70 91.80 90.10 91.50 0.0M
2021-07-21 88.30 94.00 88.20 91.70 0.1M
2021-07-20 86.60 88.30 84.40 85.70 0.0M
2021-07-19 90.60 90.60 86.00 86.60 0.1M
2021-07-16 89.20 91.40 88.00 90.60 0.0M
2021-07-15 89.00 89.50 88.00 88.00 0.0M
2021-07-14 88.10 89.90 88.10 89.00 0.0M
2021-07-13 89.40 90.00 87.70 88.10 0.0M
2021-07-12 89.20 89.40 88.20 89.40 0.0M
2021-07-09 90.00 91.60 88.20 89.40 0.0M
2021-07-08 88.90 90.70 88.50 89.40 0.0M
2021-07-07 88.60 89.60 88.50 88.90 0.0M
2021-07-06 84.60 89.00 84.60 88.50 0.0M
2021-07-05 82.50 86.00 81.20 84.60 0.0M
2021-07-02 82.40 83.00 81.60 82.90 0.0M
2021-07-01 81.50 82.60 79.90 82.40 0.0M
2021-06-30 81.00 82.00 79.90 81.40 0.0M
2021-06-29 79.70 81.10 79.70 81.00 0.0M
2021-06-28 80.50 80.50 76.80 79.70 0.1M
2021-06-24 81.20 82.20 78.00 81.00 0.1M
2021-06-23 82.00 82.00 79.50 81.20 0.1M
2021-06-22 81.40 83.60 79.70 82.00 0.2M
2021-06-21 81.90 81.90 80.00 81.30 0.0M
2021-06-18 81.50 82.00 81.20 81.90 0.0M
2021-06-17 81.60 81.90 81.50 81.50 0.0M
2021-06-16 82.00 82.50 81.50 81.60 0.0M
2021-06-15 83.30 83.30 81.40 82.00 0.1M
2021-06-14 81.50 82.70 80.50 81.50 0.1M
2021-06-11 80.70 82.10 80.60 81.50 0.1M
2021-06-10 81.60 81.80 80.30 80.50 0.0M
2021-06-09 81.50 82.50 80.60 81.50 0.0M
2021-06-08 82.20 83.20 81.50 81.50 0.0M
2021-06-07 82.50 83.40 82.10 82.10 0.0M
2021-06-04 82.50 83.60 82.40 82.40 0.0M
2021-06-03 84.00 84.20 80.50 82.50 0.0M
2021-06-02 83.60 84.80 82.80 83.50 0.0M
2021-06-01 84.70 85.30 83.00 83.60 0.0M
2021-05-31 82.10 88.00 82.10 85.50 0.1M
2021-05-28 80.10 80.10 78.70 79.50 0.0M
2021-05-27 78.50 82.00 78.50 79.70 0.0M
2021-05-26 79.00 80.10 77.20 78.20 0.0M
2021-05-25 79.10 80.30 79.00 79.40 0.0M
2021-05-24 79.90 81.60 77.80 79.40 0.1M
2021-05-21 80.50 81.80 79.90 79.90 0.0M
2021-05-20 79.60 83.10 78.40 80.50 0.0M
2021-05-19 82.30 82.30 79.10 79.60 0.0M
2021-05-18 82.30 83.90 81.20 82.50 0.0M
2021-05-17 80.70 83.70 80.70 82.40 0.0M
2021-05-14 79.90 81.90 78.50 80.70 0.0M
2021-05-12 80.70 81.10 79.00 80.10 0.0M
2021-05-11 81.90 82.40 78.50 81.80 0.1M
2021-05-10 82.60 85.10 80.40 82.40 0.1M
2021-05-07 83.80 86.20 81.40 82.50 0.1M
2021-05-06 78.70 84.60 78.70 83.50 0.2M
2021-05-05 73.90 77.20 72.60 76.80 0.0M
2021-05-04 72.00 73.50 71.40 71.60 0.1M
2021-05-03 75.00 75.50 69.50 71.80 0.2M
2021-04-30 74.30 74.90 73.30 73.70 0.0M
2021-04-29 73.80 75.60 72.80 74.00 0.1M
2021-04-28 74.20 74.90 73.50 73.80 0.0M
2021-04-27 74.70 75.30 72.90 74.20 0.0M
2021-04-26 72.50 74.30 72.00 72.60 0.0M
2021-04-23 72.90 72.90 70.70 72.50 0.0M
2021-04-22 71.30 73.60 70.80 71.60 0.1M
2021-04-21 72.00 73.30 69.90 71.30 0.0M
2021-04-20 75.50 76.10 71.50 72.00 0.1M
2021-04-19 73.80 76.40 73.50 75.50 0.0M
2021-04-16 73.60 73.90 73.00 73.20 0.0M
2021-04-15 72.10 74.60 71.60 73.60 0.0M
2021-04-14 67.30 72.30 67.30 72.10 0.1M
2021-04-13 68.00 68.00 66.80 67.30 0.0M
2021-04-12 67.50 69.00 67.40 68.00 0.0M
2021-04-09 66.50 67.10 65.80 67.10 0.0M
2021-04-08 64.10 66.90 63.80 66.90 0.0M
2021-04-07 63.60 64.50 63.20 64.10 0.0M
2021-04-06 63.80 64.40 62.80 63.60 0.0M
2021-04-01 63.80 64.00 63.00 63.80 0.0M
2021-03-31 63.20 63.80 62.80 62.80 0.0M
2021-03-30 62.60 63.80 62.20 63.20 0.0M
2021-03-29 63.80 63.80 62.80 63.60 0.0M
2021-03-26 63.20 63.80 63.20 63.80 0.0M
2021-03-25 62.60 63.40 62.00 63.00 0.0M
2021-03-24 62.20 62.40 61.60 61.80 0.0M
2021-03-23 62.40 62.60 61.40 62.40 0.0M
2021-03-22 64.40 64.40 62.20 63.20 0.0M
2021-03-19 64.20 64.80 63.60 64.40 0.0M
2021-03-18 66.20 66.40 64.40 64.40 0.0M
2021-03-17 67.20 67.40 66.20 66.60 0.0M
2021-03-16 65.80 67.20 65.40 67.20 0.0M
2021-03-15 66.60 68.00 65.00 67.00 0.3M
2021-03-12 67.20 67.40 66.40 67.00 0.0M
2021-03-11 65.00 67.60 65.00 66.60 0.0M
2021-03-10 64.00 64.60 62.80 64.40 0.0M
2021-03-09 61.20 64.60 61.20 63.00 0.0M
2021-03-08 60.60 61.60 59.60 61.20 0.0M
2021-03-05 61.00 62.00 60.00 60.00 0.0M
2021-03-04 61.40 63.00 60.60 61.00 0.0M
2021-03-03 60.80 63.60 60.60 61.20 0.1M
2021-03-02 62.00 62.40 60.60 61.00 0.1M
2021-03-01 61.80 63.00 60.60 62.00 0.1M
2021-02-26 65.60 65.60 61.60 61.60 0.0M
2021-02-25 60.80 66.40 60.80 65.20 0.1M
2021-02-24 62.80 66.00 60.00 60.80 0.1M
2021-02-23 66.80 66.80 60.00 62.20 0.1M
2021-02-22 66.60 67.20 63.80 64.80 0.0M
2021-02-19 65.60 67.00 64.40 66.80 0.0M
2021-02-18 68.60 68.60 65.60 65.60 0.0M
2021-02-17 68.60 68.80 66.40 67.00 0.0M
2021-02-16 68.60 69.40 68.00 68.40 0.0M
2021-02-15 68.00 70.00 67.60 69.60 0.0M
2021-02-12 67.00 68.00 66.20 67.60 0.0M
2021-02-11 69.80 69.80 63.80 66.60 0.2M
2021-02-10 73.40 73.40 70.00 71.60 0.0M
2021-02-09 73.00 73.80 70.20 73.00 0.0M
2021-02-08 69.20 73.20 69.20 72.20 0.0M
2021-02-05 69.80 69.80 68.20 69.20 0.0M
2021-02-04 66.60 68.00 66.60 67.20 0.0M
2021-02-03 65.00 67.40 65.00 66.60 0.0M
2021-02-02 66.60 66.60 65.00 65.00 0.0M
2021-02-01 64.00 66.00 63.60 65.00 0.0M
2021-01-29 65.00 65.80 64.00 64.00 0.0M
2021-01-28 63.80 65.20 61.20 65.00 0.0M
2021-01-27 68.80 68.80 64.20 65.00 0.0M
2021-01-26 68.00 70.00 67.20 69.00 0.0M
2021-01-25 72.00 74.80 69.40 69.40 0.1M
2021-01-22 71.40 72.00 69.00 72.00 0.0M
2021-01-21 70.80 72.40 70.80 71.40 0.0M
2021-01-20 70.00 72.60 70.00 70.60 0.0M
2021-01-19 69.60 72.20 68.80 69.40 0.0M
2021-01-18 66.80 69.60 66.80 68.80 0.0M
2021-01-15 68.80 68.80 66.60 66.60 0.0M
2021-01-14 67.00 68.80 66.20 68.80 0.0M
2021-01-13 69.80 70.00 66.20 67.00 0.0M
2021-01-12 67.00 71.00 67.00 69.60 0.0M
2021-01-11 68.00 68.40 65.80 66.60 0.0M
2021-01-08 65.00 68.80 65.00 67.80 0.0M
2021-01-07 64.00 65.00 64.00 64.80 0.0M
2021-01-05 65.00 68.00 63.80 64.00 0.0M
2021-01-04 60.80 65.80 60.80 65.00 0.0M