Rottneros (RROS)

RROS
🏛️ スウェーデン →
3.17
最終更新: 2025-10-02
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 12.20 12.20 12.00 12.18 0.1M
2023-12-28 12.10 12.24 12.00 12.16 0.1M
2023-12-27 12.22 12.24 12.02 12.10 0.1M
2023-12-22 12.08 12.26 12.08 12.22 0.0M
2023-12-21 12.08 12.10 11.86 12.08 0.1M
2023-12-20 12.20 12.26 12.02 12.10 0.1M
2023-12-19 12.10 12.20 11.88 12.20 0.1M
2023-12-18 12.06 12.14 11.82 12.10 0.1M
2023-12-15 12.14 12.20 12.04 12.14 0.1M
2023-12-14 12.12 12.20 12.04 12.18 0.1M
2023-12-13 12.12 12.18 12.00 12.02 0.1M
2023-12-12 12.18 12.20 12.10 12.16 0.1M
2023-12-11 12.18 12.18 11.96 12.18 0.0M
2023-12-08 12.00 12.06 11.90 12.06 0.1M
2023-12-07 12.00 12.06 11.90 12.00 0.1M
2023-12-06 12.00 12.08 11.92 12.06 0.0M
2023-12-05 12.08 12.14 11.90 12.00 0.2M
2023-12-04 12.24 12.24 12.02 12.08 0.1M
2023-12-01 12.16 12.26 11.90 12.26 0.1M
2023-11-30 11.60 12.14 11.48 12.14 0.1M
2023-11-29 12.22 12.28 11.64 11.70 0.1M
2023-11-28 12.14 12.38 12.02 12.22 0.0M
2023-11-27 12.38 12.42 12.08 12.14 0.0M
2023-11-24 12.10 12.42 12.06 12.42 0.1M
2023-11-23 12.10 12.12 12.04 12.12 0.1M
2023-11-22 12.10 12.18 12.06 12.10 0.0M
2023-11-21 12.44 12.52 12.10 12.10 0.1M
2023-11-20 12.52 12.52 12.22 12.44 0.0M
2023-11-17 12.20 12.74 12.20 12.48 0.0M
2023-11-16 12.18 12.24 12.00 12.14 0.0M
2023-11-15 12.28 12.28 11.90 12.18 0.0M
2023-11-14 12.00 12.12 11.78 12.02 0.1M
2023-11-13 11.96 11.96 11.66 11.82 0.0M
2023-11-10 11.72 11.96 11.72 11.96 0.1M
2023-11-09 11.60 11.88 11.60 11.86 0.0M
2023-11-08 11.94 11.98 11.58 11.60 0.1M
2023-11-07 11.64 11.96 11.64 11.94 0.0M
2023-11-06 11.80 11.94 11.60 11.64 0.1M
2023-11-03 11.98 12.00 11.74 11.76 0.0M
2023-11-02 11.50 12.00 11.50 12.00 0.1M
2023-11-01 11.80 11.90 11.40 11.50 0.0M
2023-10-31 11.54 11.80 11.42 11.80 0.1M
2023-10-30 11.60 11.88 11.20 11.40 0.0M
2023-10-27 11.16 11.68 11.10 11.36 0.0M
2023-10-26 10.80 11.56 10.76 11.08 0.1M
2023-10-25 11.20 11.46 10.80 11.16 0.0M
2023-10-24 11.00 11.32 10.80 11.10 0.0M
2023-10-23 11.62 11.62 10.76 11.00 0.0M
2023-10-20 11.70 11.70 11.26 11.60 0.0M
2023-10-19 11.30 11.50 11.16 11.40 0.0M
2023-10-18 11.32 11.62 11.20 11.36 0.0M
2023-10-17 11.68 11.86 11.32 11.32 0.0M
2023-10-16 11.84 11.86 11.38 11.60 0.0M
2023-10-13 12.42 12.44 11.88 11.88 0.0M
2023-10-12 11.68 12.50 11.56 12.42 0.1M
2023-10-11 11.46 11.60 11.44 11.58 0.1M
2023-10-10 11.38 11.54 11.24 11.42 0.0M
2023-10-09 11.08 11.36 10.90 11.36 0.1M
2023-10-06 11.06 11.30 11.00 11.10 0.0M
2023-10-05 11.08 11.16 11.00 11.10 0.0M
2023-10-04 11.10 11.26 11.00 11.08 0.0M
2023-10-03 11.30 11.30 11.10 11.10 0.1M
2023-10-02 10.82 11.54 10.82 11.30 0.1M
2023-09-29 10.92 11.06 10.78 10.80 0.1M
2023-09-28 11.06 11.08 10.62 10.74 0.1M
2023-09-27 10.80 11.26 10.80 11.08 0.1M
2023-09-26 11.10 11.10 10.78 10.80 0.0M
2023-09-25 11.34 11.34 11.00 11.10 0.0M
2023-09-22 11.68 11.70 11.34 11.34 0.0M
2023-09-21 11.32 11.62 11.18 11.62 0.1M
2023-09-20 11.30 11.50 11.22 11.32 0.0M
2023-09-19 11.00 11.34 11.00 11.34 0.1M
2023-09-18 11.10 11.26 10.90 10.90 0.1M
2023-09-15 11.00 11.24 11.00 11.16 0.1M
2023-09-14 10.64 11.00 10.60 11.00 0.1M
2023-09-13 11.00 11.00 10.74 10.80 0.0M
2023-09-12 11.06 11.06 10.90 11.02 0.0M
2023-09-11 10.84 11.08 10.84 10.92 0.0M
2023-09-08 10.90 10.90 10.70 10.86 0.1M
2023-09-07 10.78 10.90 10.72 10.90 0.1M
2023-09-06 10.88 10.88 10.78 10.78 0.1M
2023-09-05 10.66 10.86 10.62 10.82 0.1M
2023-09-04 10.82 10.98 10.64 10.72 0.1M
2023-09-01 10.72 10.94 10.64 10.80 0.1M
2023-08-31 11.16 11.16 10.70 10.74 0.1M
2023-08-30 10.82 11.08 10.82 11.06 0.1M
2023-08-29 10.26 10.82 10.20 10.82 0.1M
2023-08-28 10.26 10.54 10.24 10.26 0.1M
2023-08-25 10.38 10.54 10.32 10.42 0.1M
2023-08-24 10.66 10.66 10.24 10.26 0.1M
2023-08-23 10.68 10.80 10.54 10.66 0.0M
2023-08-22 10.44 10.72 10.38 10.64 0.0M
2023-08-21 10.10 10.44 10.10 10.36 0.0M
2023-08-18 10.60 10.60 10.02 10.10 0.1M
2023-08-17 10.60 10.80 10.42 10.42 0.0M
2023-08-16 10.76 10.88 10.50 10.60 0.0M
2023-08-15 10.78 10.84 10.60 10.84 0.1M
2023-08-14 10.68 10.88 10.58 10.78 0.0M
2023-08-11 10.60 10.84 10.48 10.68 0.1M
2023-08-10 10.66 10.66 10.50 10.60 0.0M
2023-08-09 10.46 10.60 10.40 10.60 0.0M
2023-08-08 10.44 10.60 10.36 10.42 0.0M
2023-08-07 10.62 10.84 10.24 10.46 0.2M
2023-08-04 10.70 10.82 10.62 10.64 0.1M
2023-08-03 10.74 10.86 10.62 10.72 0.2M
2023-08-02 11.12 11.12 10.62 10.74 0.1M
2023-08-01 10.90 11.18 10.90 10.92 0.1M
2023-07-31 10.80 11.00 10.80 10.90 0.1M
2023-07-28 10.90 11.06 10.80 10.80 0.1M
2023-07-27 11.02 11.18 10.80 10.94 0.1M
2023-07-26 11.00 11.08 10.76 11.02 0.1M
2023-07-25 10.92 11.16 10.82 10.82 0.1M
2023-07-24 11.06 11.14 10.64 10.92 0.2M
2023-07-21 11.50 11.50 10.44 11.02 0.2M
2023-07-20 12.34 12.36 12.04 12.04 0.0M
2023-07-19 12.52 12.60 12.26 12.34 0.1M
2023-07-18 11.92 12.52 11.90 12.52 0.1M
2023-07-17 12.06 12.20 11.90 12.08 0.0M
2023-07-14 12.18 12.38 12.06 12.12 0.0M
2023-07-13 12.14 12.46 12.10 12.28 0.0M
2023-07-12 12.30 12.38 12.12 12.14 0.0M
2023-07-11 12.50 12.64 12.26 12.30 0.0M
2023-07-10 12.40 12.78 12.24 12.48 0.1M
2023-07-07 12.30 12.56 12.08 12.30 0.2M
2023-07-06 12.14 12.70 12.02 12.42 0.2M
2023-07-05 11.60 12.20 11.60 12.20 0.1M
2023-07-04 11.30 11.70 11.22 11.64 0.1M
2023-07-03 11.60 11.72 11.34 11.40 0.1M
2023-06-30 11.54 11.72 11.50 11.58 0.1M
2023-06-29 11.70 11.76 11.54 11.54 0.0M
2023-06-28 11.64 11.80 11.64 11.68 0.0M
2023-06-27 11.82 11.94 11.56 11.64 0.1M
2023-06-26 11.90 11.94 11.66 11.78 0.1M
2023-06-22 11.94 12.04 11.60 11.90 0.1M
2023-06-21 12.00 12.00 11.76 11.76 0.1M
2023-06-20 12.04 12.16 11.90 12.00 0.1M
2023-06-19 12.02 12.10 11.84 12.00 0.1M
2023-06-16 11.90 12.10 11.80 12.02 0.1M
2023-06-15 11.96 12.00 11.60 11.90 0.2M
2023-06-14 11.92 12.02 11.80 11.92 0.1M
2023-06-13 11.94 12.14 11.72 11.92 0.2M
2023-06-12 12.18 12.30 11.88 11.94 0.1M
2023-06-09 12.34 12.36 11.96 12.14 0.1M
2023-06-08 12.06 12.34 11.76 12.34 0.2M
2023-06-07 11.72 12.02 11.66 11.90 0.1M
2023-06-05 11.74 11.96 11.66 11.72 0.1M
2023-06-02 11.48 11.80 11.36 11.74 0.1M
2023-06-01 11.80 11.90 11.08 11.48 0.3M
2023-05-31 11.72 11.88 11.54 11.80 0.1M
2023-05-30 12.28 12.30 11.58 11.72 0.2M
2023-05-29 12.36 12.36 12.04 12.12 0.1M
2023-05-26 11.60 12.36 11.44 12.36 0.3M
2023-05-25 11.52 11.66 11.42 11.58 0.1M
2023-05-24 11.62 11.66 11.38 11.52 0.1M
2023-05-23 11.56 11.80 11.56 11.66 0.1M
2023-05-22 11.68 11.68 11.40 11.56 0.1M
2023-05-19 11.60 11.80 11.32 11.66 0.3M
2023-05-17 11.30 11.58 11.20 11.58 0.1M
2023-05-16 11.70 11.70 11.34 11.38 0.2M
2023-05-15 11.84 11.98 11.64 11.74 0.2M
2023-05-12 12.12 12.18 11.80 11.84 0.1M
2023-05-11 12.12 12.32 12.10 12.10 0.1M
2023-05-10 12.24 12.38 12.06 12.12 0.2M
2023-05-09 12.50 12.50 12.02 12.14 0.2M
2023-05-08 12.98 13.06 12.38 12.54 0.4M
2023-05-05 12.58 12.92 12.52 12.90 0.4M
2023-05-04 12.48 12.56 12.38 12.52 0.3M
2023-05-03 12.26 12.48 12.24 12.46 0.5M
2023-05-02 12.32 12.44 12.12 12.26 0.9M
2023-04-28 12.20 12.44 12.02 12.32 0.6M
2023-04-27 13.26 13.72 13.26 13.60 0.6M
2023-04-26 13.50 13.78 13.02 13.36 0.8M
2023-04-25 12.94 13.12 12.68 12.80 0.6M
2023-04-24 13.18 13.20 12.76 12.94 0.8M
2023-04-21 13.42 13.48 13.20 13.30 0.3M
2023-04-20 13.62 13.78 13.20 13.42 0.6M
2023-04-19 13.98 14.16 13.74 13.84 0.3M
2023-04-18 14.08 14.30 13.82 13.98 0.3M
2023-04-17 14.34 14.58 14.00 14.06 0.5M
2023-04-14 14.44 14.74 14.28 14.30 0.4M
2023-04-13 15.50 15.58 13.98 14.40 1.0M
2023-04-12 17.60 17.60 14.72 15.28 2.0M
2023-04-11 17.04 17.78 16.90 17.74 0.3M
2023-04-06 16.60 17.26 16.60 16.76 0.1M
2023-04-05 17.08 17.14 16.40 16.58 0.2M
2023-04-04 16.70 17.22 16.30 17.08 0.3M
2023-04-03 16.34 16.56 16.24 16.30 0.3M
2023-03-31 16.76 16.94 16.30 16.30 0.3M
2023-03-30 16.86 17.16 16.76 16.76 0.2M
2023-03-29 17.12 17.48 16.72 16.80 0.2M
2023-03-28 16.92 17.30 16.74 17.04 0.2M
2023-03-27 16.88 16.98 16.60 16.78 0.1M
2023-03-24 17.20 17.20 16.54 16.66 0.2M
2023-03-23 17.18 17.18 16.66 16.96 0.1M
2023-03-22 16.70 17.54 16.60 17.00 0.2M
2023-03-21 16.68 17.14 16.50 16.64 0.3M
2023-03-20 16.40 16.68 16.06 16.56 0.2M
2023-03-17 17.04 17.30 16.40 16.56 0.2M
2023-03-16 16.90 17.12 16.44 17.04 0.2M
2023-03-15 17.58 17.66 16.70 16.70 0.2M
2023-03-14 17.00 17.66 17.00 17.60 0.3M
2023-03-13 17.38 17.60 16.68 17.08 0.2M
2023-03-10 17.36 17.40 17.00 17.38 0.2M
2023-03-09 18.12 18.12 17.22 17.52 0.3M
2023-03-08 17.62 18.38 17.50 18.08 0.3M
2023-03-07 18.14 18.48 17.38 17.64 0.4M
2023-03-06 17.42 18.40 17.42 18.00 0.7M
2023-03-03 16.82 17.48 16.82 17.24 0.2M
2023-03-02 16.94 17.10 16.66 16.80 0.3M
2023-03-01 15.96 17.10 15.96 16.92 0.6M
2023-02-28 15.36 16.06 15.20 15.88 0.3M
2023-02-27 15.02 15.58 15.02 15.38 0.2M
2023-02-24 15.04 15.56 14.90 15.00 0.2M
2023-02-23 14.74 15.24 14.72 15.02 0.1M
2023-02-22 14.78 15.42 14.58 14.66 0.1M
2023-02-21 15.34 15.34 14.76 14.78 0.1M
2023-02-20 15.04 15.48 14.98 15.16 0.2M
2023-02-17 14.64 15.00 14.46 14.96 0.3M
2023-02-16 14.58 14.72 14.34 14.44 0.1M
2023-02-15 14.46 14.58 14.28 14.54 0.1M
2023-02-14 14.46 14.70 14.38 14.44 0.1M
2023-02-13 14.04 14.42 14.02 14.38 0.1M
2023-02-10 14.20 14.40 13.68 13.90 0.2M
2023-02-09 14.24 14.40 13.92 14.00 0.2M
2023-02-08 14.34 14.50 14.04 14.20 0.2M
2023-02-07 14.42 14.92 14.16 14.20 0.2M
2023-02-06 15.06 15.08 14.38 14.40 0.3M
2023-02-03 15.30 15.48 14.88 15.06 0.2M
2023-02-02 14.50 15.50 13.80 15.40 0.7M
2023-02-01 14.78 15.36 14.64 15.02 0.2M
2023-01-31 14.26 14.82 14.20 14.78 0.2M
2023-01-30 14.30 14.68 14.26 14.32 0.1M
2023-01-27 14.40 14.84 14.10 14.36 0.2M
2023-01-26 14.22 14.62 14.16 14.50 0.1M
2023-01-25 14.44 14.46 14.06 14.20 0.1M
2023-01-24 14.24 14.50 14.12 14.46 0.1M
2023-01-23 13.86 14.20 13.78 14.18 0.2M
2023-01-20 13.60 14.06 13.60 13.86 0.0M
2023-01-19 14.00 14.00 13.54 13.78 0.1M
2023-01-18 13.84 14.10 13.66 14.00 0.1M
2023-01-17 13.88 14.12 13.74 13.84 0.1M
2023-01-16 13.62 13.88 13.50 13.80 0.1M
2023-01-13 13.44 13.88 13.44 13.60 0.2M
2023-01-12 13.06 13.56 13.06 13.44 0.2M
2023-01-11 12.94 13.18 12.94 13.00 0.1M
2023-01-10 12.78 13.18 12.76 12.98 0.1M
2023-01-09 12.98 13.36 12.76 12.76 0.2M
2023-01-05 12.88 13.08 12.58 12.98 0.1M
2023-01-04 12.60 12.92 12.60 12.80 0.1M
2023-01-03 13.00 13.12 12.80 12.86 0.1M
2023-01-02 12.32 13.04 12.26 13.00 0.2M