Rottneros (RROS)

RROS
🏛️ スウェーデン →
3.09
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 10.76 10.86 10.40 10.42 0.1M
2021-12-29 10.80 10.82 10.64 10.76 0.1M
2021-12-28 10.80 10.90 10.74 10.80 0.1M
2021-12-27 10.60 10.86 10.60 10.80 0.1M
2021-12-23 10.76 10.80 10.60 10.62 0.2M
2021-12-22 10.90 10.90 10.50 10.64 0.1M
2021-12-21 10.12 11.16 10.00 10.96 0.3M
2021-12-20 10.18 10.20 10.02 10.12 0.0M
2021-12-17 10.00 10.18 10.00 10.10 0.0M
2021-12-16 10.04 10.16 10.00 10.00 0.1M
2021-12-15 10.30 10.38 10.00 10.06 0.2M
2021-12-14 10.42 10.52 10.24 10.40 0.1M
2021-12-13 10.70 10.74 10.38 10.40 0.1M
2021-12-10 10.60 10.70 10.36 10.52 0.1M
2021-12-09 10.38 10.70 10.32 10.60 0.2M
2021-12-08 10.20 10.50 10.14 10.38 0.2M
2021-12-07 10.28 10.44 10.20 10.26 0.1M
2021-12-06 10.36 10.38 10.14 10.28 0.1M
2021-12-03 10.40 10.50 10.30 10.36 0.1M
2021-12-02 10.60 10.60 10.24 10.24 0.2M
2021-12-01 10.26 10.60 10.22 10.56 0.1M
2021-11-30 10.22 10.40 10.00 10.26 0.2M
2021-11-29 10.26 10.30 10.10 10.22 0.1M
2021-11-26 10.72 10.72 10.10 10.34 0.3M
2021-11-25 10.78 10.88 10.72 10.84 0.1M
2021-11-24 10.88 10.88 10.78 10.78 0.1M
2021-11-23 10.92 10.94 10.76 10.78 0.1M
2021-11-22 10.76 10.92 10.64 10.92 0.1M
2021-11-19 10.72 10.88 10.64 10.76 0.1M
2021-11-18 10.62 10.76 10.58 10.64 0.2M
2021-11-17 10.46 10.68 10.44 10.62 0.1M
2021-11-16 10.76 10.76 10.46 10.48 0.1M
2021-11-15 10.76 10.80 10.60 10.76 0.1M
2021-11-12 10.86 10.88 10.62 10.78 0.1M
2021-11-11 10.48 10.96 10.40 10.96 0.3M
2021-11-10 10.40 10.48 10.24 10.42 0.1M
2021-11-09 10.30 10.42 10.00 10.32 0.2M
2021-11-08 10.32 10.38 10.24 10.24 0.1M
2021-11-05 10.28 10.34 10.12 10.32 0.0M
2021-11-04 10.26 10.34 9.99 10.34 0.5M
2021-11-03 10.16 10.22 10.14 10.16 0.1M
2021-11-02 10.10 10.22 9.83 10.16 0.1M
2021-11-01 10.10 10.18 10.04 10.10 0.2M
2021-10-29 10.14 10.14 9.89 10.00 0.1M
2021-10-28 10.04 10.10 9.81 10.06 0.1M
2021-10-27 10.00 10.24 9.91 10.04 0.1M
2021-10-26 9.93 10.14 9.77 10.12 0.1M
2021-10-25 10.20 10.36 9.72 9.95 0.1M
2021-10-22 10.50 10.74 9.74 9.93 0.3M
2021-10-21 9.80 10.18 9.61 10.10 0.2M
2021-10-20 10.00 10.00 9.71 9.80 0.1M
2021-10-19 10.00 10.10 9.92 10.00 0.2M
2021-10-18 9.48 10.12 9.48 9.95 0.3M
2021-10-15 9.35 9.48 9.18 9.48 0.1M
2021-10-14 9.12 9.35 9.07 9.35 0.1M
2021-10-13 9.20 9.31 9.03 9.12 0.1M
2021-10-12 9.14 9.20 8.97 9.18 0.1M
2021-10-11 8.95 9.13 8.95 9.04 0.0M
2021-10-08 9.13 9.13 8.95 8.95 0.1M
2021-10-07 9.17 9.18 8.96 9.12 0.1M
2021-10-06 9.15 9.15 8.88 8.96 0.2M
2021-10-05 9.30 9.30 9.10 9.15 0.1M
2021-10-04 9.47 9.47 9.15 9.17 0.1M
2021-10-01 9.04 9.47 9.03 9.25 0.1M
2021-09-30 9.25 9.38 9.10 9.20 0.1M
2021-09-29 9.40 9.54 9.10 9.17 0.2M
2021-09-28 9.61 9.62 9.40 9.40 0.2M
2021-09-27 9.68 9.78 9.60 9.64 0.1M
2021-09-24 9.70 9.89 9.61 9.68 0.3M
2021-09-23 9.98 9.99 9.55 9.63 0.3M
2021-09-22 10.06 10.30 9.96 10.24 0.3M
2021-09-21 10.04 10.38 9.81 9.96 0.3M
2021-09-20 10.38 10.40 10.04 10.04 0.2M
2021-09-17 10.48 10.60 10.30 10.40 0.1M
2021-09-16 10.54 10.70 10.46 10.50 0.1M
2021-09-15 10.70 10.92 10.52 10.54 0.1M
2021-09-14 11.20 11.20 10.76 10.76 0.2M
2021-09-13 11.30 11.50 11.20 11.24 0.1M
2021-09-10 11.68 11.68 11.32 11.36 0.1M
2021-09-09 11.34 11.62 11.32 11.44 0.1M
2021-09-08 11.50 11.52 11.20 11.34 0.3M
2021-09-07 11.78 11.78 11.50 11.50 0.2M
2021-09-06 11.70 11.80 11.64 11.78 0.1M
2021-09-03 11.80 11.86 11.66 11.68 0.2M
2021-09-02 11.80 11.86 11.66 11.74 0.2M
2021-09-01 11.58 11.88 11.52 11.70 0.4M
2021-08-31 11.54 11.70 11.30 11.60 0.3M
2021-08-30 11.90 11.90 11.52 11.54 0.1M
2021-08-27 11.48 11.94 11.48 11.90 0.4M
2021-08-26 11.42 11.72 11.30 11.48 0.2M
2021-08-25 11.32 11.70 11.32 11.40 0.2M
2021-08-24 11.14 11.70 11.14 11.70 0.5M
2021-08-23 11.00 11.24 11.00 11.10 0.4M
2021-08-20 11.02 11.04 10.88 11.00 0.1M
2021-08-19 11.22 11.22 10.82 11.00 0.4M
2021-08-18 11.22 11.30 11.14 11.24 0.7M
2021-08-17 11.18 11.34 11.06 11.22 0.4M
2021-08-16 11.22 11.30 11.06 11.24 0.3M
2021-08-13 11.00 11.38 11.00 11.28 0.2M
2021-08-12 11.10 11.32 10.92 11.18 0.4M
2021-08-11 10.76 11.18 10.76 11.18 0.6M
2021-08-10 10.32 10.90 10.30 10.80 0.4M
2021-08-09 10.10 10.38 10.10 10.32 0.3M
2021-08-06 10.12 10.20 10.08 10.10 0.1M
2021-08-05 10.14 10.26 10.06 10.20 0.1M
2021-08-04 9.96 10.14 9.95 10.14 0.1M
2021-08-03 10.12 10.12 9.92 9.96 0.1M
2021-08-02 10.14 10.18 10.04 10.12 0.1M
2021-07-30 10.16 10.20 10.06 10.14 0.1M
2021-07-29 10.34 10.34 10.10 10.22 0.1M
2021-07-28 10.32 10.38 10.20 10.34 0.1M
2021-07-27 10.34 10.40 10.18 10.32 0.1M
2021-07-26 10.20 10.36 10.02 10.34 0.2M
2021-07-23 10.22 10.40 10.18 10.34 0.1M
2021-07-22 10.70 10.74 9.93 10.24 0.5M
2021-07-21 10.32 10.54 10.22 10.54 0.2M
2021-07-20 10.04 10.32 10.04 10.32 0.2M
2021-07-19 10.32 10.40 10.00 10.08 0.2M
2021-07-16 10.30 10.36 10.00 10.32 0.1M
2021-07-15 10.30 10.34 10.20 10.30 0.1M
2021-07-14 10.14 10.32 10.12 10.32 0.3M
2021-07-13 10.10 10.20 10.00 10.20 0.3M
2021-07-12 10.14 10.26 10.00 10.10 0.4M
2021-07-09 9.75 10.14 9.74 10.12 0.8M
2021-07-08 9.10 9.70 9.09 9.63 0.6M
2021-07-07 9.00 9.07 8.96 8.96 0.1M
2021-07-06 8.98 9.10 8.90 9.00 0.1M
2021-07-05 8.94 9.04 8.87 8.97 0.2M
2021-07-02 8.82 8.89 8.79 8.80 0.0M
2021-07-01 8.78 8.80 8.70 8.80 0.0M
2021-06-30 8.65 8.75 8.64 8.70 0.0M
2021-06-29 8.66 8.76 8.62 8.62 0.1M
2021-06-28 8.69 8.88 8.66 8.66 0.1M
2021-06-24 8.80 8.80 8.68 8.69 0.0M
2021-06-23 8.61 8.80 8.61 8.64 0.1M
2021-06-22 8.67 8.67 8.57 8.60 0.1M
2021-06-21 8.72 8.76 8.50 8.67 0.1M
2021-06-18 8.70 8.78 8.70 8.70 0.0M
2021-06-17 8.80 8.81 8.66 8.70 0.1M
2021-06-16 8.87 8.87 8.75 8.80 0.1M
2021-06-15 8.80 8.84 8.77 8.79 0.1M
2021-06-14 8.84 8.94 8.76 8.78 0.1M
2021-06-11 8.78 8.85 8.77 8.84 0.1M
2021-06-10 8.80 8.86 8.76 8.78 0.1M
2021-06-09 8.85 8.91 8.77 8.80 0.1M
2021-06-08 8.93 8.93 8.79 8.85 0.1M
2021-06-07 8.80 8.90 8.79 8.86 0.1M
2021-06-04 8.85 8.90 8.74 8.78 0.1M
2021-06-03 8.96 9.00 8.80 8.83 0.2M
2021-06-02 9.05 9.05 8.93 8.96 0.1M
2021-06-01 9.14 9.14 8.96 8.96 0.1M
2021-05-31 9.02 9.17 9.02 9.13 0.1M
2021-05-28 9.19 9.21 8.90 9.02 0.4M
2021-05-27 8.84 9.19 8.75 9.17 0.4M
2021-05-26 8.68 8.89 8.67 8.78 0.2M
2021-05-25 8.94 8.94 8.65 8.72 0.3M
2021-05-24 8.92 9.04 8.91 8.93 0.2M
2021-05-21 9.04 9.10 8.98 8.98 0.1M
2021-05-20 9.05 9.10 9.00 9.04 0.2M
2021-05-19 9.18 9.18 9.05 9.10 0.1M
2021-05-18 9.19 9.30 9.11 9.18 0.1M
2021-05-17 9.27 9.28 9.16 9.17 0.2M
2021-05-14 9.24 9.40 9.11 9.28 0.2M
2021-05-12 9.29 9.43 9.29 9.36 0.1M
2021-05-11 9.50 9.55 9.25 9.30 0.3M
2021-05-10 9.60 9.70 9.50 9.59 0.2M
2021-05-07 9.68 9.74 9.58 9.65 0.2M
2021-05-06 9.61 9.77 9.60 9.68 0.1M
2021-05-05 9.61 9.78 9.61 9.70 0.2M
2021-05-04 9.66 9.79 9.62 9.65 0.2M
2021-05-03 9.81 9.84 9.62 9.65 0.4M
2021-04-30 9.85 9.85 9.61 9.83 0.1M
2021-04-29 9.90 9.95 9.80 9.80 0.2M
2021-04-28 9.95 10.00 9.79 9.90 0.2M
2021-04-27 10.04 10.06 9.90 9.95 0.1M
2021-04-26 10.16 10.24 10.00 10.06 0.1M
2021-04-23 9.97 10.22 9.89 10.08 0.3M
2021-04-22 9.98 10.16 9.86 9.99 0.7M
2021-04-21 10.18 10.24 10.08 10.18 0.2M
2021-04-20 10.30 10.40 10.16 10.28 0.1M
2021-04-19 10.38 10.50 10.32 10.40 0.3M
2021-04-16 10.24 10.38 10.18 10.22 0.1M
2021-04-15 10.20 10.26 10.02 10.26 0.2M
2021-04-14 10.22 10.26 10.02 10.08 0.2M
2021-04-13 10.14 10.24 10.10 10.18 0.1M
2021-04-12 10.22 10.24 10.14 10.14 0.2M
2021-04-09 10.30 10.30 10.20 10.22 0.1M
2021-04-08 10.34 10.44 10.18 10.30 0.1M
2021-04-07 10.12 10.28 10.08 10.18 0.1M
2021-04-06 10.40 10.44 10.12 10.12 0.3M
2021-04-01 10.30 10.40 10.14 10.40 0.1M
2021-03-31 10.30 10.34 10.00 10.28 0.2M
2021-03-30 10.04 10.36 9.90 10.34 0.3M
2021-03-29 9.90 10.30 9.90 10.10 0.3M
2021-03-26 9.70 9.90 9.70 9.88 0.4M
2021-03-25 9.75 10.00 9.60 9.70 0.2M
2021-03-24 9.80 9.87 9.70 9.76 0.2M
2021-03-23 10.20 10.24 9.75 9.84 0.3M
2021-03-22 10.12 10.34 10.10 10.20 0.1M
2021-03-19 10.26 10.40 10.08 10.28 0.3M
2021-03-18 10.70 10.84 10.06 10.26 0.7M
2021-03-17 10.40 10.78 10.34 10.70 0.6M
2021-03-16 10.00 10.38 10.00 10.38 0.9M
2021-03-15 9.80 9.92 9.76 9.88 0.3M
2021-03-12 9.78 9.82 9.70 9.82 0.2M
2021-03-11 9.60 9.74 9.40 9.70 0.3M
2021-03-10 9.75 9.83 9.50 9.53 0.3M
2021-03-09 9.28 9.95 9.27 9.75 0.5M
2021-03-08 9.10 9.40 9.09 9.26 0.3M
2021-03-05 9.12 9.40 9.00 9.20 0.3M
2021-03-04 9.02 9.12 8.96 9.12 0.2M
2021-03-03 9.03 9.08 8.96 9.02 0.2M
2021-03-02 8.96 9.10 8.95 9.00 0.3M
2021-03-01 8.96 9.00 8.95 8.95 0.3M
2021-02-26 8.84 8.98 8.67 8.95 0.3M
2021-02-25 8.80 9.00 8.80 8.85 0.2M
2021-02-24 8.69 8.80 8.58 8.77 0.3M
2021-02-23 8.58 8.68 8.51 8.60 0.3M
2021-02-22 8.50 8.58 8.48 8.58 0.2M
2021-02-19 8.58 8.60 8.48 8.48 0.2M
2021-02-18 8.50 8.61 8.48 8.58 0.2M
2021-02-17 8.55 8.59 8.45 8.50 0.2M
2021-02-16 8.50 8.60 8.35 8.55 0.2M
2021-02-15 8.43 8.54 8.28 8.50 0.2M
2021-02-12 8.28 8.45 8.28 8.43 0.2M
2021-02-11 8.34 8.41 8.25 8.28 0.1M
2021-02-10 8.39 8.41 8.27 8.34 0.2M
2021-02-09 8.42 8.45 8.22 8.40 0.1M
2021-02-08 8.36 8.42 8.12 8.42 0.3M
2021-02-05 8.29 8.38 8.10 8.34 0.6M
2021-02-04 8.20 8.22 7.90 8.22 1.4M
2021-02-03 8.53 8.70 8.50 8.60 0.3M
2021-02-02 8.53 8.58 8.47 8.53 0.1M
2021-02-01 8.60 8.60 8.47 8.53 0.1M
2021-01-29 8.46 8.70 8.30 8.57 0.2M
2021-01-28 8.59 8.60 8.28 8.46 0.1M
2021-01-27 8.56 8.60 8.49 8.59 0.1M
2021-01-26 8.56 8.63 8.25 8.53 0.1M
2021-01-25 8.58 8.61 8.47 8.56 0.1M
2021-01-22 8.58 8.60 8.50 8.50 0.1M
2021-01-21 8.59 8.61 8.46 8.58 0.1M
2021-01-20 8.55 8.60 8.42 8.59 0.1M
2021-01-19 8.40 8.60 8.35 8.53 0.2M
2021-01-18 8.33 8.46 8.33 8.39 0.1M
2021-01-15 8.45 8.47 8.30 8.30 0.1M
2021-01-14 8.35 8.45 8.30 8.45 0.1M
2021-01-13 8.22 8.40 8.19 8.40 0.2M
2021-01-12 8.18 8.24 8.18 8.22 0.1M
2021-01-11 8.20 8.25 8.17 8.18 0.2M
2021-01-08 8.14 8.21 8.14 8.17 0.1M
2021-01-07 8.26 8.27 8.10 8.13 0.2M
2021-01-05 8.29 8.32 8.22 8.27 0.1M
2021-01-04 8.25 8.35 8.18 8.28 0.1M