Q linea AB (QLINEA)

QLINEA
🏛️ スウェーデン →
28.00
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
2021-12-30 110.00 114.60 108.60 113.00 0.0M
2021-12-29 109.00 110.00 107.60 110.00 0.0M
2021-12-28 111.80 111.80 108.40 108.40 0.0M
2021-12-27 111.20 112.00 107.00 112.00 0.0M
2021-12-23 111.40 111.40 107.40 111.20 0.0M
2021-12-22 111.80 111.80 109.20 111.40 0.0M
2021-12-21 113.00 113.60 111.20 112.80 0.0M
2021-12-20 114.60 114.60 109.20 110.80 0.0M
2021-12-17 112.20 115.00 110.60 115.00 0.0M
2021-12-16 110.00 113.80 106.40 112.20 0.0M
2021-12-15 110.00 112.40 106.60 106.60 0.0M
2021-12-14 107.40 117.40 107.40 110.00 0.0M
2021-12-13 110.20 116.00 107.40 107.40 0.0M
2021-12-10 113.60 115.40 112.40 112.40 0.0M
2021-12-09 120.00 120.00 110.00 110.60 0.0M
2021-12-08 114.80 119.40 109.80 114.00 0.0M
2021-12-07 111.60 118.20 111.60 114.80 0.0M
2021-12-06 113.60 113.60 104.00 111.60 0.0M
2021-12-03 109.40 110.00 104.60 107.20 0.0M
2021-12-02 111.80 116.20 104.40 108.60 0.0M
2021-12-01 106.00 112.00 102.80 110.40 0.0M
2021-11-30 105.00 105.60 100.20 105.00 0.0M
2021-11-29 109.40 109.40 100.00 104.00 0.0M
2021-11-26 109.40 109.40 100.60 109.40 0.0M
2021-11-25 107.20 110.00 106.20 109.80 0.0M
2021-11-24 110.00 111.00 104.00 108.40 0.0M
2021-11-23 111.80 111.80 105.60 108.00 0.0M
2021-11-22 111.20 115.20 107.60 111.00 0.0M
2021-11-19 114.20 114.20 111.20 111.20 0.0M
2021-11-18 118.60 118.60 113.00 114.20 0.0M
2021-11-17 116.00 118.60 116.00 116.40 0.0M
2021-11-16 118.80 118.80 112.20 117.00 0.0M
2021-11-15 110.60 123.20 109.80 118.80 0.0M
2021-11-12 111.00 115.00 109.60 110.60 0.0M
2021-11-11 112.00 115.00 111.60 113.20 0.0M
2021-11-10 121.00 121.00 111.60 113.00 0.0M
2021-11-09 126.20 128.60 118.40 121.00 0.0M
2021-11-08 129.00 133.20 122.60 126.60 0.0M
2021-11-05 139.60 139.60 128.40 128.40 0.0M
2021-11-04 145.00 145.00 132.60 138.00 0.0M
2021-11-03 137.40 140.80 133.00 139.60 0.0M
2021-11-02 140.20 142.60 137.20 141.80 0.0M
2021-11-01 143.00 144.00 140.80 143.00 0.0M
2021-10-29 144.80 145.00 137.80 143.00 0.0M
2021-10-28 140.00 146.60 137.20 144.80 0.0M
2021-10-27 137.80 143.00 137.20 138.80 0.0M
2021-10-26 138.80 141.80 136.80 138.20 0.0M
2021-10-25 139.00 139.40 135.80 138.80 0.0M
2021-10-22 142.00 142.00 138.60 139.60 0.0M
2021-10-21 133.00 143.00 133.00 142.00 0.1M
2021-10-20 138.60 138.80 131.80 138.40 0.0M
2021-10-19 142.80 142.80 135.60 138.60 0.0M
2021-10-18 141.00 141.00 137.00 137.00 0.0M
2021-10-15 132.00 141.20 132.00 141.00 0.0M
2021-10-14 141.20 142.00 137.00 137.40 0.0M
2021-10-13 135.60 142.80 134.40 139.60 0.0M
2021-10-12 128.80 135.60 128.80 133.60 0.0M
2021-10-11 129.00 134.20 129.00 131.00 0.0M
2021-10-08 129.80 131.80 126.20 130.60 0.0M
2021-10-07 128.00 130.80 124.80 129.80 0.0M
2021-10-06 133.40 133.40 124.80 126.60 0.0M
2021-10-05 134.00 134.20 123.00 133.40 0.0M
2021-10-04 134.00 134.00 122.60 128.00 0.0M
2021-10-01 133.20 134.00 128.80 134.00 0.0M
2021-09-30 128.20 132.80 128.20 132.80 0.1M
2021-09-29 127.40 129.80 124.40 127.60 0.0M
2021-09-28 120.20 127.60 118.00 127.40 0.2M
2021-09-27 125.20 128.20 119.80 119.80 0.0M
2021-09-24 125.00 128.00 120.80 125.20 0.0M
2021-09-23 119.80 126.80 119.80 125.00 0.0M
2021-09-22 123.00 126.40 119.80 123.60 0.0M
2021-09-21 124.20 127.00 121.60 123.00 0.0M
2021-09-20 126.40 126.80 121.60 124.00 0.0M
2021-09-17 120.00 126.60 120.00 126.60 0.0M
2021-09-16 123.60 127.20 119.80 119.80 0.0M
2021-09-15 128.20 129.00 123.40 123.40 0.0M
2021-09-14 133.00 133.00 126.60 132.00 0.0M
2021-09-13 137.20 140.80 133.00 133.00 0.0M
2021-09-10 136.20 143.20 135.80 137.20 0.0M
2021-09-09 135.20 138.40 133.00 136.00 0.0M
2021-09-08 138.00 139.80 136.00 139.00 0.0M
2021-09-07 138.80 141.00 136.00 140.00 0.0M
2021-09-06 145.00 147.60 139.60 140.00 0.0M
2021-09-03 143.80 143.80 137.20 140.00 0.0M
2021-09-02 143.00 145.00 141.40 142.00 0.0M
2021-09-01 147.60 147.80 141.60 142.20 0.2M
2021-08-31 148.20 156.00 144.00 144.00 0.1M
2021-08-30 150.00 154.40 148.60 150.60 0.0M
2021-08-27 149.00 151.00 147.00 150.00 0.0M
2021-08-26 146.20 150.00 144.40 148.40 0.0M
2021-08-25 149.00 149.20 145.20 146.20 0.0M
2021-08-24 152.60 152.60 148.80 149.00 0.0M
2021-08-23 154.60 154.60 146.40 153.00 0.0M
2021-08-20 154.40 155.00 154.40 154.60 0.0M
2021-08-19 159.00 159.40 154.40 154.40 0.0M
2021-08-18 162.00 164.00 158.00 159.20 0.0M
2021-08-17 156.20 162.20 154.40 162.00 0.0M
2021-08-16 155.00 157.80 154.40 155.60 0.0M
2021-08-13 153.60 155.00 153.60 155.00 0.0M
2021-08-12 158.80 158.80 152.20 153.60 0.0M
2021-08-11 152.00 155.20 149.40 155.20 0.0M
2021-08-10 154.00 154.00 151.40 152.00 0.0M
2021-08-09 157.20 157.20 154.00 155.40 0.0M
2021-08-06 161.00 161.00 150.20 157.20 0.0M
2021-08-05 149.40 161.40 146.60 161.40 0.0M
2021-08-04 155.80 155.80 150.20 153.00 0.0M
2021-08-03 152.20 155.00 152.20 153.00 0.0M
2021-08-02 152.60 156.00 152.60 155.00 0.0M
2021-07-30 154.20 157.60 150.00 155.20 0.0M
2021-07-29 152.00 156.80 151.60 156.80 0.0M
2021-07-28 156.00 156.00 151.40 152.00 0.0M
2021-07-27 158.00 158.00 156.00 156.00 0.0M
2021-07-26 153.00 158.20 151.20 158.20 0.0M
2021-07-23 157.00 159.60 155.20 158.00 0.0M
2021-07-22 158.20 158.20 156.80 157.00 0.0M
2021-07-21 157.60 159.60 156.00 159.60 0.0M
2021-07-20 159.60 159.60 155.00 155.00 0.0M
2021-07-19 157.00 159.80 144.40 159.60 0.0M
2021-07-16 155.80 158.20 155.00 157.60 0.0M
2021-07-15 154.00 159.60 154.00 155.80 0.0M
2021-07-14 154.60 154.60 152.80 153.80 0.0M
2021-07-13 149.60 152.00 149.60 152.00 0.0M
2021-07-12 146.60 154.60 143.60 149.60 0.0M
2021-07-09 146.20 149.00 146.20 146.20 0.0M
2021-07-08 144.20 146.40 144.00 144.00 0.0M
2021-07-07 147.00 147.40 145.60 145.60 0.0M
2021-07-06 147.20 148.40 141.60 147.00 0.0M
2021-07-05 147.60 148.80 146.00 147.20 0.0M
2021-07-02 144.00 148.00 142.80 147.60 0.0M
2021-07-01 143.80 145.80 143.80 144.00 0.0M
2021-06-30 144.80 144.80 139.00 143.80 0.0M
2021-06-29 138.40 145.80 135.20 144.40 0.0M
2021-06-28 139.40 140.40 134.80 138.20 0.0M
2021-06-24 136.00 139.40 133.20 139.40 0.1M
2021-06-23 135.40 136.80 135.20 135.20 0.0M
2021-06-22 136.60 138.00 134.20 137.20 0.0M
2021-06-21 140.00 143.00 135.60 135.60 0.0M
2021-06-18 138.00 139.00 136.60 137.00 0.0M
2021-06-17 137.60 138.80 136.80 137.00 0.0M
2021-06-16 137.00 138.20 135.40 137.60 0.0M
2021-06-15 136.20 138.20 136.20 137.00 0.0M
2021-06-14 139.00 142.80 135.60 136.60 0.0M
2021-06-11 136.40 142.00 135.20 138.00 0.2M
2021-06-10 144.60 147.40 144.00 145.40 0.0M
2021-06-09 146.00 147.40 144.00 144.20 0.0M
2021-06-08 148.00 151.80 146.00 146.00 0.0M
2021-06-07 156.60 156.60 148.00 148.00 0.0M
2021-06-04 152.60 157.60 152.60 154.00 0.0M
2021-06-03 152.00 154.80 150.20 152.60 0.0M
2021-06-02 152.00 152.20 149.80 152.00 0.0M
2021-06-01 150.00 152.00 148.60 151.40 0.0M
2021-05-31 150.00 152.20 150.00 150.60 0.0M
2021-05-28 150.00 150.40 148.20 150.00 0.0M
2021-05-27 147.00 151.60 147.00 150.00 0.0M
2021-05-26 150.20 154.20 146.80 146.80 0.0M
2021-05-25 150.00 152.40 149.80 150.20 0.0M
2021-05-24 149.40 151.80 149.00 150.00 0.0M
2021-05-21 155.00 155.20 148.00 149.40 0.0M
2021-05-20 154.00 157.00 150.00 155.00 0.0M
2021-05-19 156.20 157.00 152.60 153.80 0.0M
2021-05-18 150.00 156.00 148.20 156.00 0.0M
2021-05-17 155.60 155.80 152.80 153.40 0.0M
2021-05-14 158.00 158.20 154.00 155.60 0.0M
2021-05-12 154.00 157.80 154.00 154.00 0.0M
2021-05-11 160.20 160.20 152.00 155.00 0.0M
2021-05-10 154.00 163.20 154.00 160.20 0.0M
2021-05-07 154.20 155.40 154.00 154.00 0.0M
2021-05-06 156.20 156.40 150.00 154.20 0.0M
2021-05-05 160.00 160.00 153.00 156.00 0.1M
2021-05-04 160.00 160.00 147.80 153.00 0.1M
2021-05-03 155.00 163.20 153.80 160.00 0.0M
2021-04-30 156.40 158.00 154.60 155.80 0.0M
2021-04-29 157.80 158.00 156.20 156.20 0.0M
2021-04-28 155.80 157.20 154.80 156.20 0.0M
2021-04-27 156.40 158.40 153.60 155.00 0.0M
2021-04-26 156.00 157.80 153.60 156.40 0.0M
2021-04-23 151.00 157.40 151.00 155.80 0.0M
2021-04-22 150.60 153.60 147.60 153.00 0.0M
2021-04-21 149.00 152.40 148.40 150.60 0.0M
2021-04-20 158.80 158.80 151.00 152.60 0.0M
2021-04-19 157.40 158.80 154.40 156.40 0.0M
2021-04-16 157.00 159.60 155.40 157.40 0.0M
2021-04-15 152.80 157.00 150.60 157.00 0.0M
2021-04-14 152.00 152.20 149.20 151.00 0.0M
2021-04-13 152.80 152.80 150.60 152.00 0.0M
2021-04-12 153.00 153.00 151.20 152.80 0.0M
2021-04-09 152.80 153.00 151.00 153.00 0.0M
2021-04-08 154.00 154.00 150.00 152.80 0.0M
2021-04-07 157.40 157.40 151.00 154.00 0.0M
2021-04-06 164.80 164.80 155.20 157.80 0.0M
2021-04-01 163.60 170.00 163.60 165.00 0.0M
2021-03-31 146.00 164.50 146.00 163.50 0.1M
2021-03-30 152.00 154.00 145.00 145.00 0.0M
2021-03-29 152.50 158.50 150.50 152.00 0.0M
2021-03-26 149.50 153.00 149.00 152.50 0.0M
2021-03-25 152.00 155.00 144.00 147.00 0.0M
2021-03-24 157.00 157.00 152.00 152.00 0.0M
2021-03-23 151.50 157.00 147.00 157.00 0.0M
2021-03-22 157.00 157.00 151.50 153.50 0.0M
2021-03-19 149.00 159.00 148.00 157.00 0.0M
2021-03-18 147.00 151.00 146.50 149.00 0.0M
2021-03-17 148.50 149.00 145.50 147.00 0.0M
2021-03-16 155.00 156.00 148.00 148.50 0.0M
2021-03-15 149.00 156.00 145.00 153.00 0.0M
2021-03-12 154.50 160.00 149.00 149.50 0.1M
2021-03-11 149.50 153.50 146.00 153.50 0.0M
2021-03-10 137.00 150.00 136.00 146.00 0.0M
2021-03-09 135.00 145.50 135.00 137.00 0.0M
2021-03-08 134.50 137.50 134.00 135.00 0.0M
2021-03-05 136.50 137.00 133.00 134.50 0.0M
2021-03-04 137.00 143.50 135.00 136.00 0.0M
2021-03-03 141.00 149.00 136.50 137.00 0.0M
2021-03-02 150.00 151.00 140.00 140.00 0.0M
2021-03-01 136.50 166.00 134.50 150.00 0.0M
2021-02-26 139.50 139.50 133.00 136.50 0.0M
2021-02-25 133.00 139.50 130.50 138.50 0.0M
2021-02-24 140.00 145.00 132.50 133.00 0.0M
2021-02-23 143.00 143.00 134.50 140.00 0.0M
2021-02-22 149.50 151.00 140.50 143.00 0.0M
2021-02-19 152.50 152.50 148.00 149.50 0.0M
2021-02-18 143.00 154.50 143.00 151.50 0.2M
2021-02-17 155.00 161.00 150.00 156.50 0.0M
2021-02-16 147.50 155.00 146.50 154.00 0.0M
2021-02-15 153.50 153.50 147.50 150.00 0.0M
2021-02-12 149.00 154.50 148.50 153.50 0.0M
2021-02-11 153.00 153.00 148.50 149.00 0.0M
2021-02-10 147.50 153.00 143.00 153.00 0.0M
2021-02-09 151.50 151.50 148.00 150.00 0.0M
2021-02-08 156.50 158.00 150.50 152.00 0.0M
2021-02-05 155.00 156.50 150.00 156.50 0.0M
2021-02-04 155.00 155.00 150.00 155.00 0.0M
2021-02-03 150.00 155.50 150.00 155.00 0.0M
2021-02-02 150.50 155.00 146.00 152.50 0.0M
2021-02-01 150.00 155.50 149.50 150.50 0.0M
2021-01-29 153.00 155.00 140.50 150.00 0.0M
2021-01-28 151.00 157.50 143.50 153.00 0.0M
2021-01-27 157.00 158.50 149.00 151.00 0.0M
2021-01-26 159.50 161.00 157.00 157.00 0.0M
2021-01-25 160.50 162.00 155.00 160.50 0.0M
2021-01-22 157.50 160.00 157.50 159.50 0.0M
2021-01-21 154.50 158.00 151.50 157.50 0.0M
2021-01-20 151.50 156.00 150.00 153.50 0.0M
2021-01-19 154.50 154.50 150.00 151.50 0.0M
2021-01-18 157.00 157.00 152.00 156.00 0.0M
2021-01-15 157.50 157.50 152.00 157.00 0.0M
2021-01-14 156.00 158.50 152.00 158.50 0.0M
2021-01-13 153.50 155.50 152.00 155.00 0.0M
2021-01-12 152.50 155.50 152.00 153.50 0.0M
2021-01-11 157.00 159.00 149.50 152.50 0.0M
2021-01-08 161.50 161.50 151.00 157.00 0.0M
2021-01-07 165.00 165.00 154.00 162.00 0.0M
2021-01-05 164.50 167.00 160.00 165.00 0.0M
2021-01-04 170.00 172.00 162.00 164.50 0.0M