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
2023-12-29 121.40 122.20 118.00 120.60 0.0M
2023-12-28 122.80 122.80 120.20 121.00 0.0M
2023-12-27 121.60 123.60 121.60 123.00 0.0M
2023-12-22 124.00 124.00 120.60 121.20 0.0M
2023-12-21 124.20 124.20 120.40 121.60 0.0M
2023-12-20 123.20 124.20 121.80 122.60 0.0M
2023-12-19 123.20 125.60 122.00 123.20 0.0M
2023-12-18 124.60 124.60 121.80 123.20 0.0M
2023-12-15 122.80 126.00 122.00 124.40 0.1M
2023-12-14 116.20 121.60 116.00 121.40 0.0M
2023-12-13 114.80 119.60 114.20 114.40 0.0M
2023-12-12 118.80 119.40 114.40 114.80 0.0M
2023-12-11 117.00 117.40 115.00 116.80 0.0M
2023-12-08 112.80 119.60 112.80 117.20 0.0M
2023-12-07 112.00 113.00 110.00 112.40 0.0M
2023-12-06 112.80 113.20 110.60 111.60 0.0M
2023-12-05 114.80 115.20 110.40 111.80 0.0M
2023-12-04 112.00 114.40 111.20 114.20 0.0M
2023-12-01 110.40 111.80 108.80 111.00 0.0M
2023-11-30 113.20 113.20 109.80 109.80 0.0M
2023-11-29 110.20 113.80 109.40 113.00 0.0M
2023-11-28 109.00 109.20 108.00 109.20 0.0M
2023-11-27 107.40 110.00 106.00 108.80 0.0M
2023-11-24 105.00 107.20 103.00 105.60 0.0M
2023-11-23 102.00 105.80 101.20 104.00 0.0M
2023-11-22 102.60 102.80 98.80 102.00 0.0M
2023-11-21 106.00 106.00 101.00 101.80 0.0M
2023-11-20 101.00 104.80 100.20 104.40 0.0M
2023-11-17 102.60 102.60 100.20 100.40 0.0M
2023-11-16 105.40 105.40 100.40 100.40 0.0M
2023-11-15 105.00 107.60 102.60 105.40 0.0M
2023-11-14 98.50 104.60 98.00 104.20 0.0M
2023-11-13 99.40 99.40 97.50 98.50 0.0M
2023-11-10 99.30 99.50 98.00 99.00 0.0M
2023-11-09 100.60 101.60 95.30 98.80 0.0M
2023-11-08 97.10 100.60 96.80 100.60 0.1M
2023-11-07 96.10 98.20 95.20 98.10 0.0M
2023-11-06 96.30 97.40 95.00 97.00 0.1M
2023-11-03 95.00 97.00 95.00 96.30 0.0M
2023-11-02 92.40 94.20 92.40 94.00 0.0M
2023-11-01 92.00 95.00 91.20 92.40 0.0M
2023-10-31 91.00 93.00 90.00 93.00 0.0M
2023-10-30 92.40 93.20 90.80 91.00 0.0M
2023-10-27 92.40 93.30 90.10 92.60 0.0M
2023-10-26 85.50 94.30 85.00 91.50 0.1M
2023-10-25 85.80 88.20 83.50 86.90 0.1M
2023-10-24 80.60 85.90 80.50 84.80 0.1M
2023-10-23 83.60 83.60 78.60 80.60 0.1M
2023-10-20 84.10 84.10 81.90 82.80 0.1M
2023-10-19 86.60 86.60 83.70 84.10 0.1M
2023-10-18 84.60 86.80 84.20 86.60 0.0M
2023-10-17 90.00 90.00 83.90 84.00 0.2M
2023-10-16 91.20 91.20 89.30 89.50 0.0M
2023-10-13 93.00 93.10 90.70 91.40 0.0M
2023-10-12 90.80 92.80 90.00 92.00 0.0M
2023-10-11 89.30 93.10 89.00 90.80 0.0M
2023-10-10 90.00 92.00 88.60 89.30 0.0M
2023-10-09 89.90 90.60 88.60 90.60 0.0M
2023-10-06 86.40 91.40 85.40 89.90 0.0M
2023-10-05 88.70 89.60 84.90 86.30 0.1M
2023-10-04 91.60 91.60 87.70 88.70 0.0M
2023-10-03 93.80 93.80 91.40 91.90 0.0M
2023-10-02 94.90 95.10 93.40 93.80 0.0M
2023-09-29 94.70 96.20 94.30 94.90 0.0M
2023-09-28 92.50 94.20 91.60 93.80 0.0M
2023-09-27 93.60 94.40 92.20 92.50 0.0M
2023-09-26 89.00 93.80 88.40 93.60 0.0M
2023-09-25 91.60 93.60 88.20 89.40 0.5M
2023-09-22 92.20 92.50 91.20 92.10 0.0M
2023-09-21 94.50 94.50 92.40 92.40 0.0M
2023-09-20 95.80 95.80 94.00 94.50 0.0M
2023-09-19 94.00 94.90 92.40 93.20 0.0M
2023-09-18 94.50 95.60 93.20 94.00 0.0M
2023-09-15 96.90 97.90 94.60 94.90 0.0M
2023-09-14 98.10 98.10 95.80 96.90 0.0M
2023-09-13 99.40 99.50 96.70 97.60 0.0M
2023-09-12 99.50 100.60 98.40 99.60 0.0M
2023-09-11 100.80 101.40 98.70 99.60 0.0M
2023-09-08 101.00 101.60 99.40 101.20 0.0M
2023-09-07 103.20 104.20 99.90 100.00 0.0M
2023-09-06 106.60 106.60 103.80 103.80 0.0M
2023-09-05 106.60 106.60 103.60 105.40 0.0M
2023-09-04 106.60 107.80 104.20 106.60 0.1M
2023-09-01 107.00 107.20 103.40 106.60 0.0M
2023-08-31 105.00 105.80 104.40 105.60 0.0M
2023-08-30 106.00 106.80 104.00 104.40 0.0M
2023-08-29 103.80 106.80 103.80 106.40 0.0M
2023-08-28 103.60 104.80 102.80 103.80 0.0M
2023-08-25 101.20 104.40 101.20 103.60 0.0M
2023-08-24 104.00 105.20 102.20 102.20 0.0M
2023-08-23 104.40 105.20 103.00 104.00 0.0M
2023-08-22 102.00 105.80 101.20 104.60 0.0M
2023-08-21 104.60 105.00 101.40 102.00 0.0M
2023-08-18 104.20 105.80 100.60 104.60 0.1M
2023-08-17 111.80 111.80 105.20 105.20 0.0M
2023-08-16 109.60 111.00 108.60 111.00 0.0M
2023-08-15 112.00 112.00 109.00 109.60 0.0M
2023-08-14 109.20 112.00 109.20 111.80 0.1M
2023-08-11 110.40 111.20 109.40 110.00 0.0M
2023-08-10 111.00 112.00 110.00 111.20 0.0M
2023-08-09 110.20 112.80 110.20 111.40 0.0M
2023-08-08 114.00 114.60 110.80 111.40 0.0M
2023-08-07 112.00 114.60 111.80 113.80 0.0M
2023-08-04 110.00 113.00 109.00 112.00 0.0M
2023-08-03 113.00 114.60 109.40 109.40 0.0M
2023-08-02 117.00 117.00 114.60 114.60 0.0M
2023-08-01 116.20 118.60 116.20 117.00 0.0M
2023-07-31 114.60 117.60 113.80 116.40 0.1M
2023-07-28 112.20 115.20 112.00 114.60 0.0M
2023-07-27 110.20 114.20 110.00 113.20 0.0M
2023-07-26 110.20 111.40 109.20 110.20 0.0M
2023-07-25 110.00 110.20 107.80 110.20 0.0M
2023-07-24 106.80 108.80 105.60 108.80 0.0M
2023-07-21 107.00 107.80 104.60 107.00 0.0M
2023-07-20 113.60 113.60 107.20 107.20 0.1M
2023-07-19 111.40 117.60 111.20 113.60 0.1M
2023-07-18 114.40 114.40 97.90 111.40 1.0M
2023-07-17 116.40 116.60 113.40 116.00 0.0M
2023-07-14 115.00 117.60 113.60 117.00 0.0M
2023-07-13 116.60 117.60 115.00 116.20 0.1M
2023-07-12 121.20 121.20 112.60 116.60 0.1M
2023-07-11 121.00 123.00 121.00 121.00 0.0M
2023-07-10 121.00 121.60 119.80 120.80 0.0M
2023-07-07 120.20 121.60 119.60 121.00 0.0M
2023-07-06 121.40 122.00 118.80 119.60 0.1M
2023-07-05 122.20 122.20 120.40 121.40 0.0M
2023-07-04 122.00 124.00 120.20 122.20 0.0M
2023-07-03 123.80 123.80 119.00 122.20 0.1M
2023-06-30 127.80 127.80 123.60 124.00 0.0M
2023-06-29 122.80 129.00 122.60 127.80 0.0M
2023-06-28 120.00 123.60 119.40 122.80 0.0M
2023-06-27 121.60 121.60 119.20 120.00 0.0M
2023-06-26 122.40 122.40 119.20 121.60 0.0M
2023-06-22 122.80 123.40 121.40 123.40 0.0M
2023-06-21 123.40 125.60 123.20 124.00 0.0M
2023-06-20 126.40 126.60 123.40 123.40 0.0M
2023-06-19 127.20 128.80 125.20 126.40 0.0M
2023-06-16 127.40 130.00 127.00 127.20 0.0M
2023-06-15 123.40 127.80 122.60 126.80 0.0M
2023-06-14 123.00 124.40 122.20 123.40 0.0M
2023-06-13 119.80 124.40 119.80 123.00 0.0M
2023-06-12 117.20 119.20 113.80 119.20 0.1M
2023-06-09 119.20 119.20 114.60 117.20 0.0M
2023-06-08 117.80 119.20 115.40 119.00 0.1M
2023-06-07 117.60 121.00 116.00 117.80 0.1M
2023-06-05 125.80 125.80 118.80 119.20 0.1M
2023-06-02 125.20 128.00 124.80 126.00 0.0M
2023-06-01 125.60 127.40 122.20 125.00 0.1M
2023-05-31 126.80 126.80 122.00 125.60 0.0M
2023-05-30 128.20 130.40 126.00 126.80 0.0M
2023-05-29 133.20 133.20 126.80 128.20 0.0M
2023-05-26 135.00 137.40 130.40 133.00 0.0M
2023-05-25 138.80 140.20 134.00 134.60 0.0M
2023-05-24 141.20 141.20 138.00 138.60 0.0M
2023-05-23 142.80 142.80 137.00 141.20 0.1M
2023-05-22 144.80 144.80 140.60 142.80 0.0M
2023-05-19 144.00 145.80 143.60 144.80 0.0M
2023-05-17 144.60 144.60 143.20 143.80 0.0M
2023-05-16 143.40 144.40 142.00 144.20 0.0M
2023-05-15 139.80 143.40 138.20 143.40 0.0M
2023-05-12 139.40 141.40 138.60 140.60 0.0M
2023-05-11 140.20 144.60 140.20 144.00 0.1M
2023-05-10 137.00 141.60 136.40 140.00 0.0M
2023-05-09 137.80 138.80 135.60 137.80 0.0M
2023-05-08 138.80 140.00 136.40 137.80 0.0M
2023-05-05 136.40 144.00 136.40 138.80 0.0M
2023-05-04 140.20 140.20 132.60 136.40 0.1M
2023-05-03 149.80 149.80 140.60 140.60 0.1M
2023-05-02 152.00 152.60 150.40 151.40 0.0M
2023-04-28 156.00 157.60 150.80 152.40 0.0M
2023-04-27 150.20 156.80 150.20 156.00 0.0M
2023-04-26 147.60 148.40 145.40 146.40 0.0M
2023-04-25 148.60 149.00 145.80 148.00 0.0M
2023-04-24 146.00 148.60 144.80 148.60 0.0M
2023-04-21 149.00 149.00 146.60 146.60 0.0M
2023-04-20 150.00 150.00 148.00 148.80 0.0M
2023-04-19 150.60 150.80 148.40 150.00 0.0M
2023-04-18 151.00 152.00 149.40 150.60 0.0M
2023-04-17 153.00 153.00 150.20 151.00 0.0M
2023-04-14 153.00 153.00 150.80 151.80 0.0M
2023-04-13 153.00 153.00 150.20 151.40 0.0M
2023-04-12 151.80 151.80 148.40 150.40 0.0M
2023-04-11 148.80 151.00 147.60 148.40 0.1M
2023-04-06 148.00 151.00 146.80 148.60 0.0M
2023-04-05 149.60 150.00 146.00 146.20 0.1M
2023-04-04 147.80 150.40 147.80 149.40 0.0M
2023-04-03 145.40 148.60 143.60 147.80 0.1M
2023-03-31 143.60 145.40 139.20 145.00 0.1M
2023-03-30 138.80 141.20 138.00 141.20 0.0M
2023-03-29 137.00 138.80 133.80 137.00 0.0M
2023-03-28 135.80 135.80 130.80 134.20 0.1M
2023-03-27 135.60 136.60 133.80 135.80 0.0M
2023-03-24 135.40 135.40 131.00 133.80 0.1M
2023-03-23 131.20 135.60 129.40 135.40 0.1M
2023-03-22 134.00 134.80 129.20 133.00 0.1M
2023-03-21 130.80 133.40 130.80 133.00 0.0M
2023-03-20 132.60 132.60 128.80 130.80 0.0M
2023-03-17 137.00 138.20 132.60 132.60 0.0M
2023-03-16 135.40 137.20 132.00 135.80 0.1M
2023-03-15 139.40 139.80 133.40 135.00 0.0M
2023-03-14 134.80 139.60 134.60 139.40 0.0M
2023-03-13 138.60 138.60 133.80 136.40 0.0M
2023-03-10 143.80 145.20 135.20 139.80 0.1M
2023-03-09 144.00 145.20 140.00 143.80 0.0M
2023-03-08 142.40 145.00 141.20 144.00 0.0M
2023-03-07 146.00 146.00 142.40 142.40 0.0M
2023-03-06 145.80 146.20 144.20 145.60 0.0M
2023-03-03 145.20 145.20 144.00 145.20 0.0M
2023-03-02 143.40 146.20 141.80 145.20 0.0M
2023-03-01 142.00 145.00 138.60 143.40 0.0M
2023-02-28 144.60 145.40 141.40 142.00 0.0M
2023-02-27 139.00 145.40 138.80 144.80 0.0M
2023-02-24 135.40 141.60 135.00 139.00 0.1M
2023-02-23 132.20 136.60 132.20 134.00 0.0M
2023-02-22 134.80 134.80 131.20 132.00 0.0M
2023-02-21 138.60 140.00 133.80 134.80 0.0M
2023-02-20 137.20 139.80 137.00 138.60 0.0M
2023-02-17 137.80 138.00 135.40 136.80 0.0M
2023-02-16 137.60 141.00 135.80 137.80 0.1M
2023-02-15 132.40 135.40 131.00 135.40 0.0M
2023-02-14 132.60 136.20 130.80 132.40 0.0M
2023-02-13 127.20 132.60 127.20 131.80 0.1M
2023-02-10 131.00 131.20 125.40 126.80 0.1M
2023-02-09 142.00 143.60 128.00 131.20 0.2M
2023-02-08 141.40 142.00 135.20 141.60 0.0M
2023-02-07 141.60 141.60 140.60 141.40 0.0M
2023-02-06 140.80 141.80 138.40 141.60 0.0M
2023-02-03 142.40 142.40 138.40 141.60 0.0M
2023-02-02 139.60 142.60 139.00 142.40 0.0M
2023-02-01 138.00 140.00 137.80 137.80 0.0M
2023-01-31 135.20 138.00 134.80 137.60 0.0M
2023-01-30 135.80 136.20 135.00 136.00 0.0M
2023-01-27 135.40 136.80 134.20 135.80 0.0M
2023-01-26 134.80 135.60 133.20 135.40 0.0M
2023-01-25 135.20 136.00 133.00 134.40 0.0M
2023-01-24 137.00 138.40 134.20 135.60 0.0M
2023-01-23 130.80 137.00 130.80 136.60 0.0M
2023-01-20 130.00 131.20 129.80 130.40 0.0M
2023-01-19 129.80 131.60 129.20 129.40 0.0M
2023-01-18 130.20 132.40 129.80 130.40 0.0M
2023-01-17 130.60 132.40 129.60 130.20 0.0M
2023-01-16 130.00 133.00 130.00 130.60 0.0M
2023-01-13 128.00 130.20 127.00 130.00 0.0M
2023-01-12 128.20 128.80 124.40 128.00 0.0M
2023-01-11 128.40 130.00 126.00 128.20 0.0M
2023-01-10 130.00 130.60 127.80 127.80 0.0M
2023-01-09 130.00 132.60 127.20 130.40 0.0M
2023-01-05 126.60 130.00 124.40 129.80 0.0M
2023-01-04 122.00 125.40 121.00 125.00 0.0M
2023-01-03 120.60 122.60 119.60 122.00 0.0M
2023-01-02 121.00 122.80 119.60 120.60 0.0M