Raysearch Laboratories (RAYb)

RAYb
🏛️ スウェーデン →
240.00
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 54.70 57.00 54.70 56.50 0.1M
2021-12-29 55.70 56.90 53.90 54.60 0.1M
2021-12-28 58.40 58.40 55.50 56.00 0.1M
2021-12-27 58.60 59.80 56.80 57.50 0.1M
2021-12-23 56.70 58.70 56.50 57.40 0.1M
2021-12-22 54.50 56.90 54.50 56.60 0.1M
2021-12-21 54.00 54.60 52.70 54.20 0.2M
2021-12-20 50.50 53.90 50.40 53.20 0.2M
2021-12-17 49.00 51.60 48.65 50.70 0.0M
2021-12-16 50.80 50.80 49.15 49.15 0.0M
2021-12-15 51.80 52.00 49.65 49.65 0.0M
2021-12-14 50.00 51.60 49.80 51.00 0.0M
2021-12-13 50.10 50.80 49.20 50.00 0.0M
2021-12-10 51.20 52.90 49.00 49.85 0.3M
2021-12-09 51.50 53.30 51.00 52.80 0.0M
2021-12-08 53.20 53.20 51.70 52.00 0.0M
2021-12-07 53.70 54.60 52.40 52.60 0.1M
2021-12-06 51.70 58.20 50.20 53.60 0.2M
2021-12-03 53.20 53.60 51.00 52.00 0.0M
2021-12-02 53.50 53.50 51.60 53.00 0.1M
2021-12-01 55.00 56.70 52.10 53.50 0.1M
2021-11-30 52.20 54.60 51.80 53.90 0.1M
2021-11-29 53.20 54.30 52.00 54.30 0.1M
2021-11-26 55.00 55.70 53.10 53.20 0.1M
2021-11-25 57.00 57.70 55.70 56.20 0.0M
2021-11-24 59.90 59.90 55.60 56.90 0.1M
2021-11-23 57.50 58.90 56.40 58.30 0.1M
2021-11-22 57.90 61.00 57.90 57.90 0.2M
2021-11-19 56.50 57.90 55.50 57.90 0.3M
2021-11-18 63.40 63.40 56.30 56.60 0.2M
2021-11-17 65.60 65.60 60.80 61.00 0.2M
2021-11-16 63.80 65.90 63.30 65.20 0.0M
2021-11-15 66.00 66.20 62.70 63.70 0.1M
2021-11-12 65.60 66.00 64.20 66.00 0.1M
2021-11-11 64.70 66.30 64.20 65.60 0.0M
2021-11-10 66.30 66.30 63.90 64.70 0.1M
2021-11-09 63.00 65.30 61.60 65.00 0.1M
2021-11-08 65.00 65.00 61.10 63.10 0.1M
2021-11-05 64.00 65.60 64.00 64.40 0.0M
2021-11-04 65.90 66.00 64.60 64.90 0.1M
2021-11-03 61.40 66.50 60.70 65.60 0.1M
2021-11-02 61.40 61.80 58.30 61.40 0.1M
2021-11-01 61.10 62.00 58.00 58.90 0.1M
2021-10-29 56.00 61.40 55.30 61.10 0.1M
2021-10-28 56.50 56.90 55.10 56.40 0.1M
2021-10-27 56.60 58.60 56.00 56.80 0.1M
2021-10-26 59.20 60.90 56.40 56.50 0.2M
2021-10-25 60.50 61.20 58.70 59.50 0.0M
2021-10-22 60.20 61.40 59.40 61.40 0.0M
2021-10-21 59.00 60.70 58.30 60.20 0.1M
2021-10-20 59.60 60.00 57.70 58.40 0.1M
2021-10-19 58.10 59.60 57.50 59.60 0.0M
2021-10-18 58.60 59.10 57.80 58.10 0.0M
2021-10-15 58.80 59.30 57.90 58.60 0.0M
2021-10-14 57.00 58.80 56.40 58.80 0.0M
2021-10-13 56.40 57.80 55.40 56.30 0.1M
2021-10-12 57.30 57.30 55.30 55.90 0.0M
2021-10-11 60.00 60.10 56.30 57.30 0.0M
2021-10-08 60.00 60.00 57.30 57.60 0.0M
2021-10-07 59.60 59.90 57.90 59.20 0.0M
2021-10-06 61.00 61.00 58.60 59.60 0.1M
2021-10-05 59.80 60.30 58.50 59.90 0.0M
2021-10-04 61.00 61.00 59.20 59.90 0.0M
2021-10-01 61.50 61.50 59.90 60.80 0.0M
2021-09-30 59.10 61.80 59.10 61.50 0.0M
2021-09-29 60.00 60.90 59.30 59.40 0.0M
2021-09-28 63.90 63.90 60.10 60.40 0.0M
2021-09-27 65.00 65.20 61.50 61.50 0.0M
2021-09-24 62.20 65.00 61.00 64.90 0.1M
2021-09-23 60.30 62.90 59.80 62.20 0.1M
2021-09-22 62.20 62.80 59.50 59.90 0.1M
2021-09-21 63.40 63.60 60.60 62.20 0.0M
2021-09-20 63.00 63.40 61.10 63.40 0.0M
2021-09-17 62.20 63.60 62.00 63.40 0.0M
2021-09-16 62.40 62.50 59.30 62.20 0.2M
2021-09-15 64.00 64.40 61.30 62.50 0.1M
2021-09-14 64.00 65.30 63.10 64.40 0.0M
2021-09-13 66.60 67.20 63.60 63.60 0.1M
2021-09-10 65.40 67.10 65.40 65.80 0.0M
2021-09-09 69.00 69.00 66.60 66.70 0.1M
2021-09-08 70.60 70.70 68.00 68.00 0.0M
2021-09-07 70.90 72.80 70.30 70.60 0.1M
2021-09-06 71.00 71.80 69.80 70.90 0.1M
2021-09-03 72.40 72.80 69.00 71.80 0.1M
2021-09-02 69.60 72.10 69.40 70.40 0.1M
2021-09-01 70.00 72.00 69.00 69.60 0.1M
2021-08-31 68.80 71.50 68.40 70.80 0.2M
2021-08-30 74.10 74.10 69.00 69.30 0.1M
2021-08-27 71.30 72.20 69.40 71.70 0.1M
2021-08-26 70.50 71.40 68.10 70.10 0.1M
2021-08-25 77.00 77.00 70.20 70.40 0.5M
2021-08-24 81.10 81.10 78.70 79.60 0.0M
2021-08-23 79.90 81.30 79.20 81.30 0.0M
2021-08-20 80.30 80.40 78.40 80.40 0.0M
2021-08-19 78.80 80.30 77.00 80.30 0.0M
2021-08-18 79.30 80.30 77.70 78.80 0.0M
2021-08-17 79.20 79.80 78.20 79.20 0.0M
2021-08-16 80.80 80.80 78.50 79.90 0.0M
2021-08-13 81.20 81.20 80.40 80.80 0.0M
2021-08-12 80.60 81.50 80.60 81.50 0.0M
2021-08-11 81.80 81.80 80.10 81.50 0.0M
2021-08-10 81.50 81.90 80.90 81.80 0.0M
2021-08-09 84.00 84.00 81.30 81.50 0.0M
2021-08-06 82.30 84.40 80.50 84.40 0.0M
2021-08-05 84.00 84.20 81.50 81.80 0.0M
2021-08-04 84.10 84.60 82.60 84.00 0.0M
2021-08-03 85.00 85.80 83.50 83.50 0.0M
2021-08-02 85.10 86.90 84.10 84.80 0.0M
2021-07-30 84.80 84.80 82.90 84.70 0.0M
2021-07-29 85.00 85.00 83.40 84.90 0.1M
2021-07-28 84.90 85.00 84.50 85.00 0.0M
2021-07-27 86.60 86.60 84.40 84.50 0.0M
2021-07-26 87.60 88.30 85.50 86.00 0.0M
2021-07-23 84.30 87.70 84.00 87.60 0.0M
2021-07-22 83.50 86.30 83.50 85.40 0.0M
2021-07-21 83.00 85.00 82.50 83.40 0.0M
2021-07-20 83.20 83.50 82.10 82.70 0.0M
2021-07-19 84.30 84.30 82.40 83.20 0.0M
2021-07-16 85.00 85.80 84.30 84.30 0.0M
2021-07-15 86.80 86.80 84.80 85.00 0.0M
2021-07-14 86.80 86.80 85.30 86.80 0.0M
2021-07-13 87.60 88.10 85.70 86.80 0.0M
2021-07-12 88.10 89.30 87.30 87.30 0.0M
2021-07-09 88.50 89.10 87.00 88.10 0.0M
2021-07-08 90.10 90.10 87.50 88.80 0.0M
2021-07-07 90.10 91.60 90.10 90.90 0.0M
2021-07-06 91.00 92.20 90.00 90.50 0.0M
2021-07-05 88.00 90.10 87.00 89.70 0.0M
2021-07-02 86.80 88.00 86.60 87.80 0.0M
2021-07-01 87.30 88.00 87.00 87.70 0.0M
2021-06-30 87.00 88.00 86.90 87.40 0.0M
2021-06-29 88.20 91.00 86.80 88.00 0.1M
2021-06-28 86.60 90.20 85.10 88.20 0.0M
2021-06-24 87.80 88.20 86.20 86.60 0.0M
2021-06-23 86.70 89.50 86.10 87.80 0.0M
2021-06-22 89.10 90.30 87.00 87.60 0.1M
2021-06-21 92.20 93.50 89.90 90.30 0.1M
2021-06-18 92.60 93.00 90.90 92.20 0.0M
2021-06-17 90.90 93.10 89.50 92.00 0.0M
2021-06-16 92.70 93.60 90.30 90.90 0.0M
2021-06-15 93.40 94.30 92.70 92.70 0.0M
2021-06-14 93.50 94.50 93.30 94.00 0.0M
2021-06-11 94.00 94.90 93.10 94.10 0.0M
2021-06-10 94.00 94.80 92.60 94.70 0.0M
2021-06-09 93.60 93.90 92.40 93.90 0.0M
2021-06-08 92.60 93.30 90.60 93.00 0.0M
2021-06-07 90.40 91.30 89.70 91.00 0.0M
2021-06-04 92.00 92.00 89.50 90.30 0.0M
2021-06-03 89.50 91.00 87.80 90.70 0.0M
2021-06-02 90.10 91.80 87.70 88.50 0.0M
2021-06-01 93.00 93.00 89.60 90.10 0.1M
2021-05-31 91.00 93.60 90.90 93.00 0.1M
2021-05-28 89.00 91.60 88.20 90.70 0.1M
2021-05-27 85.10 89.00 85.10 89.00 0.1M
2021-05-26 86.40 86.40 84.30 84.50 0.1M
2021-05-25 85.60 86.60 84.00 84.00 0.0M
2021-05-24 86.30 86.30 84.40 85.60 0.0M
2021-05-21 86.00 86.00 83.60 84.50 0.0M
2021-05-20 84.00 86.00 82.10 85.60 0.1M
2021-05-19 85.70 85.70 83.00 84.00 0.0M
2021-05-18 85.30 86.50 84.80 85.70 0.0M
2021-05-17 84.10 85.80 83.10 85.20 0.0M
2021-05-14 82.40 83.90 80.30 83.80 0.1M
2021-05-12 80.70 82.50 80.60 82.50 0.0M
2021-05-11 83.20 83.20 81.00 81.30 0.1M
2021-05-10 85.40 85.50 82.60 83.20 0.1M
2021-05-07 85.10 85.10 83.10 83.70 0.1M
2021-05-06 83.50 85.70 81.60 84.80 0.1M
2021-05-05 84.60 85.30 80.70 82.10 0.2M
2021-05-04 85.00 85.00 82.60 84.00 0.1M
2021-05-03 84.10 90.80 82.00 85.00 0.1M
2021-04-30 83.50 87.80 82.50 83.40 0.1M
2021-04-29 92.00 92.00 83.00 84.50 0.2M
2021-04-28 89.20 90.50 89.00 89.60 0.0M
2021-04-27 91.60 93.10 90.10 90.10 0.0M
2021-04-26 90.80 91.80 90.00 91.60 0.0M
2021-04-23 89.80 90.90 89.20 90.90 0.0M
2021-04-22 91.00 91.40 89.00 89.80 0.0M
2021-04-21 88.80 90.00 86.90 89.90 0.0M
2021-04-20 90.00 90.00 88.30 89.50 0.0M
2021-04-19 91.50 92.40 89.40 90.00 0.1M
2021-04-16 91.10 91.60 90.00 91.50 0.0M
2021-04-15 91.50 92.00 89.90 91.00 0.0M
2021-04-14 91.00 91.80 90.70 91.50 0.1M
2021-04-13 91.00 91.00 89.70 91.00 0.0M
2021-04-12 90.90 91.70 89.70 91.00 0.1M
2021-04-09 92.10 92.80 91.00 91.00 0.0M
2021-04-08 92.60 93.20 91.30 92.10 0.0M
2021-04-07 92.00 94.40 91.30 92.60 0.1M
2021-04-06 90.10 92.10 89.90 91.30 0.0M
2021-04-01 89.50 90.70 89.50 90.10 0.0M
2021-03-31 90.10 90.30 89.20 89.50 0.0M
2021-03-30 88.70 90.60 87.50 90.10 0.0M
2021-03-29 91.00 91.70 88.20 88.70 0.0M
2021-03-26 89.50 91.10 89.50 91.00 0.1M
2021-03-25 89.50 90.80 89.20 89.50 0.0M
2021-03-24 90.30 91.00 88.80 89.80 0.0M
2021-03-23 89.10 90.80 88.80 90.40 0.0M
2021-03-22 90.00 90.50 89.80 90.00 0.1M
2021-03-19 90.20 90.80 89.60 90.10 0.1M
2021-03-18 90.80 91.20 90.00 90.00 0.0M
2021-03-17 92.60 92.80 90.00 90.80 0.1M
2021-03-16 92.80 93.90 92.10 93.50 0.1M
2021-03-15 92.00 93.00 90.10 91.70 0.1M
2021-03-12 92.00 93.60 91.40 92.60 0.0M
2021-03-11 91.70 93.30 91.60 92.00 0.1M
2021-03-10 91.50 92.50 90.50 92.00 0.0M
2021-03-09 89.00 92.00 88.70 91.30 0.0M
2021-03-08 89.80 90.50 88.80 90.20 0.1M
2021-03-05 88.80 90.80 87.20 90.00 0.1M
2021-03-04 89.20 90.10 88.00 88.00 0.1M
2021-03-03 95.00 95.00 89.00 89.60 0.1M
2021-03-02 93.80 95.80 93.70 94.40 0.0M
2021-03-01 94.00 95.40 93.40 93.80 0.1M
2021-02-26 93.60 93.60 89.80 93.10 0.1M
2021-02-25 91.60 94.50 90.80 94.00 0.1M
2021-02-24 90.00 91.10 88.60 90.30 0.1M
2021-02-23 89.40 91.00 86.80 90.00 0.1M
2021-02-22 90.00 91.80 89.00 90.40 0.0M
2021-02-19 86.50 90.40 86.50 90.20 0.0M
2021-02-18 88.00 89.50 86.00 86.80 0.0M
2021-02-17 85.50 90.90 85.00 87.40 0.1M
2021-02-16 90.10 91.50 78.00 86.10 0.4M
2021-02-15 88.10 90.40 87.90 90.10 0.0M
2021-02-12 88.80 89.10 88.20 88.80 0.0M
2021-02-11 89.60 90.30 87.90 88.80 0.0M
2021-02-10 87.30 90.50 87.20 89.60 0.2M
2021-02-09 87.90 88.20 86.80 88.20 0.2M
2021-02-08 88.00 89.10 87.10 87.80 0.0M
2021-02-05 90.50 90.60 87.80 88.00 0.0M
2021-02-04 90.00 91.10 89.00 90.50 0.0M
2021-02-03 87.50 89.60 86.80 89.30 0.2M
2021-02-02 86.00 87.50 85.40 87.50 0.0M
2021-02-01 86.70 87.20 85.00 86.00 0.1M
2021-01-29 84.10 86.90 83.70 86.80 0.0M
2021-01-28 85.70 86.50 82.40 85.70 0.1M
2021-01-27 89.00 89.80 85.70 86.90 0.0M
2021-01-26 89.90 89.90 87.10 89.00 0.0M
2021-01-25 91.00 91.90 87.00 88.00 0.1M
2021-01-22 89.50 91.40 87.60 91.00 0.0M
2021-01-21 92.00 93.00 88.70 89.70 0.1M
2021-01-20 86.40 92.00 86.30 92.00 0.2M
2021-01-19 86.60 87.40 85.50 86.40 0.1M
2021-01-18 86.30 86.80 85.80 86.50 0.0M
2021-01-15 87.10 87.90 86.30 86.30 0.0M
2021-01-14 88.10 89.30 86.40 87.10 0.1M
2021-01-13 85.00 88.60 84.00 88.10 0.1M
2021-01-12 87.00 87.20 83.80 85.10 0.1M
2021-01-11 86.70 86.70 84.50 84.60 0.1M
2021-01-08 87.00 89.30 85.70 86.70 0.2M
2021-01-07 90.00 90.90 86.20 86.90 0.2M
2021-01-05 88.00 89.30 85.00 85.40 0.0M
2021-01-04 82.50 88.90 81.90 87.50 0.1M