Risk Intelligence A/S (RISK)

RISK
🏛️ スウェーデン →
0.86
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 5.82 6.18 5.82 6.14 0.0M
2021-12-29 6.14 6.44 6.14 6.36 0.0M
2021-12-28 6.28 6.42 6.28 6.28 0.0M
2021-12-27 6.12 6.50 5.82 6.50 0.0M
2021-12-23 6.38 6.38 5.90 6.10 0.0M
2021-12-22 6.00 6.22 5.82 6.16 0.0M
2021-12-21 6.00 6.28 5.80 6.28 0.0M
2021-12-20 5.80 6.34 5.80 6.30 0.0M
2021-12-17 6.36 6.38 5.80 6.10 0.0M
2021-12-16 5.68 6.40 5.68 6.16 0.0M
2021-12-15 6.04 6.24 6.02 6.24 0.0M
2021-12-14 6.28 6.28 5.98 6.24 0.0M
2021-12-13 6.20 6.36 5.96 6.36 0.0M
2021-12-10 6.38 6.38 6.38 6.38 0.0M
2021-12-09 6.44 6.44 6.40 6.40 0.0M
2021-12-08 6.38 6.40 6.38 6.40 0.0M
2021-12-07 6.68 6.70 6.12 6.50 0.0M
2021-12-06 6.40 6.40 6.00 6.30 0.0M
2021-12-03 6.80 6.80 6.24 6.50 0.0M
2021-12-02 6.32 6.78 6.20 6.74 0.0M
2021-12-01 6.34 6.56 6.22 6.48 0.0M
2021-11-30 6.78 6.78 6.20 6.34 0.0M
2021-11-29 6.88 6.88 6.00 6.80 0.0M
2021-11-26 6.30 6.30 5.98 6.12 0.0M
2021-11-25 6.68 6.96 6.46 6.46 0.0M
2021-11-24 6.92 6.92 6.30 6.86 0.0M
2021-11-23 6.72 6.88 6.72 6.72 0.0M
2021-11-22 6.92 6.94 6.54 6.72 0.0M
2021-11-19 6.44 6.94 6.44 6.50 0.0M
2021-11-18 6.72 6.98 6.44 6.44 0.0M
2021-11-17 6.74 7.14 6.72 6.72 0.0M
2021-11-16 6.64 6.74 6.64 6.74 0.0M
2021-11-15 6.78 7.06 6.68 6.90 0.0M
2021-11-12 7.46 7.46 6.66 6.66 0.0M
2021-11-11 6.82 7.00 6.78 6.86 0.0M
2021-11-10 6.78 6.86 6.78 6.86 0.0M
2021-11-09 7.14 7.14 6.66 6.86 0.0M
2021-11-08 7.16 7.50 6.84 7.14 0.1M
2021-11-05 6.96 7.00 6.62 7.00 0.1M
2021-11-04 6.66 7.00 6.66 6.96 0.0M
2021-11-03 6.64 6.84 6.62 6.82 0.0M
2021-11-02 6.60 7.36 6.34 6.98 0.1M
2021-11-01 6.40 6.88 6.40 6.68 0.0M
2021-10-29 6.44 7.08 6.30 6.40 0.1M
2021-10-28 6.30 6.44 6.26 6.42 0.0M
2021-10-27 6.26 6.48 6.24 6.46 0.0M
2021-10-26 6.58 6.58 6.34 6.40 0.0M
2021-10-25 7.00 7.38 6.36 6.58 0.1M
2021-10-22 6.50 6.50 6.32 6.32 0.1M
2021-10-21 6.12 6.50 6.12 6.12 0.0M
2021-10-20 6.10 6.18 6.08 6.18 0.0M
2021-10-19 5.98 6.20 5.82 6.18 0.1M
2021-10-18 6.00 6.08 5.52 6.08 0.1M
2021-10-15 5.44 6.10 5.44 6.10 0.1M
2021-10-14 5.52 5.52 5.46 5.46 0.0M
2021-10-13 5.46 5.74 5.46 5.74 0.0M
2021-10-12 5.44 5.70 5.44 5.46 0.0M
2021-10-11 5.42 5.76 5.42 5.76 0.0M
2021-10-08 5.74 5.76 5.70 5.74 0.0M
2021-10-07 5.78 6.00 5.42 5.76 0.0M
2021-10-06 5.86 6.20 5.60 5.76 0.1M
2021-10-05 5.70 5.88 5.70 5.80 0.1M
2021-10-04 5.60 5.70 5.52 5.52 0.1M
2021-10-01 5.42 5.70 5.32 5.32 0.0M
2021-09-30 5.48 5.70 5.48 5.48 0.0M
2021-09-29 5.30 5.70 5.28 5.70 0.0M
2021-09-28 5.28 5.58 5.28 5.56 0.0M
2021-09-27 5.50 5.70 5.26 5.32 0.0M
2021-09-24 5.36 6.10 5.18 5.48 0.0M
2021-09-23 5.28 5.52 5.16 5.26 0.0M
2021-09-22 5.20 5.52 5.10 5.28 0.0M
2021-09-21 5.10 5.30 5.10 5.30 0.0M
2021-09-20 5.66 5.66 5.16 5.30 0.0M
2021-09-17 5.36 5.68 5.20 5.68 0.0M
2021-09-16 5.20 5.52 5.20 5.36 0.0M
2021-09-15 5.32 5.34 5.16 5.20 0.0M
2021-09-14 5.70 5.70 5.30 5.30 0.0M
2021-09-13 5.56 5.86 5.56 5.70 0.0M
2021-09-10 5.42 5.86 5.42 5.86 0.0M
2021-09-09 5.62 5.78 5.62 5.78 0.0M
2021-09-08 5.20 5.62 5.12 5.62 0.0M
2021-09-07 5.44 5.44 5.16 5.30 0.0M
2021-09-06 5.30 5.74 5.30 5.40 0.0M
2021-09-03 5.30 5.46 5.20 5.20 0.0M
2021-09-02 5.68 5.88 5.24 5.24 0.0M
2021-09-01 5.18 5.42 5.18 5.20 0.0M
2021-08-31 5.88 5.88 5.24 5.24 0.0M
2021-08-30 5.22 5.50 5.18 5.18 0.0M
2021-08-27 5.18 6.00 5.14 5.36 0.0M
2021-08-26 5.40 5.48 5.12 5.48 0.1M
2021-08-25 5.12 5.44 5.12 5.40 0.0M
2021-08-24 5.40 5.48 5.16 5.48 0.0M
2021-08-23 5.40 5.64 5.10 5.40 0.0M
2021-08-20 5.48 5.70 5.10 5.10 0.0M
2021-08-19 5.74 5.94 5.36 5.48 0.1M
2021-08-18 5.70 6.00 5.54 5.64 0.0M
2021-08-17 5.62 5.92 5.62 5.82 0.0M
2021-08-16 5.70 6.58 5.70 5.90 0.1M
2021-08-13 5.72 5.72 5.40 5.68 0.0M
2021-08-12 5.80 5.80 5.72 5.72 0.0M
2021-08-11 5.92 5.94 5.80 5.80 0.0M
2021-08-10 5.88 5.88 5.74 5.88 0.0M
2021-08-09 5.60 5.94 5.60 5.88 0.0M
2021-08-06 5.72 5.72 5.46 5.60 0.0M
2021-08-05 5.60 5.82 5.46 5.72 0.0M
2021-08-04 5.32 5.76 5.26 5.60 0.0M
2021-08-03 5.10 5.36 5.10 5.32 0.0M
2021-08-02 5.40 5.40 5.14 5.40 0.0M
2021-07-30 5.12 5.40 5.12 5.40 0.0M
2021-07-29 5.40 5.40 5.12 5.12 0.0M
2021-07-28 5.18 5.36 5.00 5.28 0.0M
2021-07-27 5.22 5.40 5.10 5.40 0.0M
2021-07-26 5.10 5.40 5.00 5.00 0.1M
2021-07-23 5.24 5.40 5.10 5.24 0.0M
2021-07-22 5.38 5.40 5.24 5.30 0.0M
2021-07-21 5.40 5.40 5.24 5.40 0.0M
2021-07-20 5.32 5.48 5.22 5.30 0.0M
2021-07-19 5.48 5.68 5.32 5.32 0.0M
2021-07-16 5.54 5.54 5.38 5.48 0.0M
2021-07-15 5.60 5.60 5.40 5.60 0.0M
2021-07-14 5.48 5.48 5.48 5.48 0.0M
2021-07-13 5.60 5.60 5.38 5.42 0.0M
2021-07-12 5.56 5.60 5.42 5.60 0.0M
2021-07-09 5.56 5.74 5.56 5.66 0.0M
2021-07-08 5.74 5.76 5.56 5.56 0.0M
2021-07-07 5.96 5.98 5.74 5.74 0.0M
2021-07-06 5.36 6.00 5.36 5.92 0.1M
2021-07-05 5.82 5.82 5.26 5.50 0.0M
2021-07-02 5.54 5.84 5.36 5.84 0.0M
2021-07-01 5.84 5.84 5.22 5.38 0.0M
2021-06-30 5.00 5.00 4.88 5.00 0.0M
2021-06-29 5.10 5.12 4.90 4.99 0.1M
2021-06-28 5.10 5.10 4.83 5.08 0.0M
2021-06-24 5.30 5.30 5.00 5.10 0.0M
2021-06-23 5.48 5.48 5.02 5.30 0.0M
2021-06-22 5.10 5.46 5.00 5.46 0.0M
2021-06-21 5.12 5.12 5.00 5.10 0.0M
2021-06-18 4.51 5.24 4.51 5.00 0.0M
2021-06-17 5.06 5.10 5.00 5.10 0.0M
2021-06-16 5.24 5.26 5.00 5.22 0.0M
2021-06-15 5.32 5.32 5.18 5.18 0.0M
2021-06-14 5.36 5.36 5.14 5.32 0.0M
2021-06-11 5.28 5.34 5.20 5.20 0.0M
2021-06-10 5.18 5.38 5.00 5.34 0.0M
2021-06-09 5.20 5.28 5.18 5.18 0.0M
2021-06-08 5.24 5.24 5.18 5.20 0.0M
2021-06-07 5.48 5.50 5.18 5.36 0.0M
2021-06-04 5.20 5.48 5.20 5.48 0.0M
2021-06-03 5.20 5.32 5.12 5.20 0.0M
2021-06-02 5.20 5.50 5.08 5.20 0.1M
2021-06-01 5.44 5.50 5.12 5.18 0.0M
2021-05-31 4.97 5.50 4.97 5.44 0.1M
2021-05-28 4.90 5.04 4.90 4.97 0.0M
2021-05-27 5.12 5.26 4.89 4.97 0.0M
2021-05-26 5.34 5.34 4.95 5.12 0.1M
2021-05-25 5.48 6.00 5.10 5.34 0.1M
2021-05-24 5.48 5.48 5.48 5.48 0.0M
2021-05-21 5.62 5.62 5.00 5.48 0.1M
2021-05-20 5.50 5.52 5.28 5.44 0.0M
2021-05-19 5.70 5.94 5.20 5.50 0.0M
2021-05-18 6.16 6.20 5.56 5.70 0.0M
2021-05-17 6.02 6.34 5.42 6.00 0.1M
2021-05-14 6.00 6.00 5.80 6.00 0.0M
2021-05-12 5.80 6.28 5.80 6.00 0.0M
2021-05-11 5.72 5.90 5.50 5.86 0.0M
2021-05-10 6.00 6.20 6.00 6.00 0.0M
2021-05-07 6.32 6.34 5.94 5.98 0.0M
2021-05-06 6.46 6.46 6.00 6.24 0.0M
2021-05-05 6.26 6.46 5.92 6.46 0.0M
2021-05-04 6.28 6.44 6.08 6.28 0.0M
2021-05-03 6.32 6.50 6.00 6.28 0.1M
2021-04-30 6.32 6.32 6.32 6.32 0.0M
2021-04-29 6.38 6.68 6.32 6.32 0.0M
2021-04-28 6.50 6.68 6.32 6.38 0.0M
2021-04-27 6.36 6.50 6.36 6.36 0.0M
2021-04-26 6.56 6.72 6.26 6.36 0.1M
2021-04-23 6.76 6.78 6.70 6.72 0.0M
2021-04-22 6.88 6.88 6.70 6.76 0.0M
2021-04-21 6.64 6.88 6.30 6.44 0.0M
2021-04-20 6.50 6.50 6.38 6.50 0.0M
2021-04-19 6.50 6.50 6.22 6.50 0.0M
2021-04-16 6.58 6.70 6.44 6.44 0.1M
2021-04-15 6.68 6.78 6.22 6.58 0.0M
2021-04-14 6.64 6.78 6.48 6.68 0.0M
2021-04-13 6.60 6.80 6.60 6.74 0.0M
2021-04-12 6.62 6.62 6.52 6.60 0.0M
2021-04-09 6.44 6.66 6.40 6.58 0.0M
2021-04-08 6.68 7.14 6.42 6.48 0.1M
2021-04-07 6.88 6.88 6.66 6.86 0.0M
2021-04-06 6.96 6.96 6.50 6.62 0.1M
2021-04-01 6.95 6.95 6.95 6.95 0.0M
2021-03-31 6.90 6.95 6.45 6.95 0.1M
2021-03-30 6.85 6.90 6.40 6.90 0.0M
2021-03-29 6.90 6.95 6.30 6.85 0.1M
2021-03-26 6.35 7.05 6.35 6.90 0.1M
2021-03-25 6.50 6.50 6.25 6.25 0.0M
2021-03-24 6.45 6.80 6.40 6.40 0.0M
2021-03-23 6.60 6.85 6.30 6.55 0.1M
2021-03-22 6.95 6.95 6.25 6.70 0.0M
2021-03-19 6.75 7.00 6.70 6.95 0.0M
2021-03-18 6.70 6.70 6.50 6.70 0.1M
2021-03-17 6.70 6.95 6.60 6.85 0.0M
2021-03-16 7.05 7.20 6.70 6.90 0.0M
2021-03-15 7.05 7.30 6.65 6.85 0.0M
2021-03-12 7.10 7.50 7.00 7.00 0.0M
2021-03-11 7.35 7.35 7.00 7.30 0.0M
2021-03-10 7.30 7.50 7.20 7.35 0.1M
2021-03-09 7.20 7.35 7.00 7.35 0.0M
2021-03-08 7.15 7.55 7.15 7.40 0.0M
2021-03-05 7.40 7.70 7.05 7.55 0.0M
2021-03-04 7.25 7.45 7.25 7.40 0.0M
2021-03-03 7.80 7.80 7.25 7.25 0.0M
2021-03-02 7.65 8.00 7.65 7.80 0.0M
2021-03-01 7.70 8.30 7.40 7.65 0.0M
2021-02-26 7.80 7.80 7.70 7.70 0.0M
2021-02-25 8.00 8.00 7.80 7.95 0.0M
2021-02-24 7.45 8.90 7.40 8.25 0.1M
2021-02-23 7.60 7.95 6.70 7.45 0.1M
2021-02-22 7.45 8.10 7.40 7.60 0.0M
2021-02-19 7.00 7.50 7.00 7.35 0.0M
2021-02-18 7.45 7.85 6.90 7.50 0.0M
2021-02-17 7.75 8.00 7.25 7.50 0.0M
2021-02-16 7.40 8.00 7.15 7.85 0.1M
2021-02-15 7.15 7.40 6.85 7.40 0.0M
2021-02-12 7.00 7.20 6.70 7.00 0.0M
2021-02-11 6.90 7.10 6.70 6.95 0.0M
2021-02-10 7.10 7.10 6.75 6.85 0.0M
2021-02-09 6.85 7.00 6.80 6.80 0.0M
2021-02-08 7.05 7.15 6.85 7.05 0.0M
2021-02-05 7.00 7.15 6.90 7.05 0.0M
2021-02-04 7.45 7.45 6.90 7.00 0.0M
2021-02-03 7.00 7.35 6.85 7.30 0.0M
2021-02-02 6.90 7.45 6.80 7.25 0.0M
2021-02-01 7.40 7.40 6.65 7.15 0.0M
2021-01-29 7.15 7.40 6.85 7.15 0.0M
2021-01-28 7.10 7.40 6.10 6.60 0.1M
2021-01-27 6.70 7.65 6.65 6.90 0.1M
2021-01-26 6.70 6.70 6.40 6.70 0.0M
2021-01-25 6.90 6.90 6.50 6.80 0.0M
2021-01-22 6.85 6.85 6.30 6.65 0.0M
2021-01-21 6.90 6.90 6.90 6.90 0.0M
2021-01-20 6.95 7.00 6.65 6.90 0.0M
2021-01-19 6.75 6.95 6.65 6.90 0.0M
2021-01-18 6.75 7.15 6.70 6.85 0.0M
2021-01-15 7.00 7.15 6.70 6.75 0.0M
2021-01-14 7.00 7.30 6.50 6.85 0.0M
2021-01-13 6.85 6.95 6.70 6.95 0.0M
2021-01-12 7.05 7.10 6.60 6.85 0.0M
2021-01-11 7.05 7.25 6.95 7.15 0.0M
2021-01-08 7.50 7.50 6.80 6.95 0.1M
2021-01-07 7.10 7.75 6.75 7.45 0.1M
2021-01-06 7.15 7.15 6.90 6.90 0.0M
2021-01-05 7.25 7.25 6.85 7.00 0.0M
2021-01-04 7.45 7.70 6.60 7.25 0.0M