Sagax AB (SAGAb)

SAGAb
🏛️ スウェーデン →
195.50
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
09:00 198.70 198.70 198.70 198.70 0.3K
09:01 198.30 198.40 198.30 198.40 0.5K
09:02 198.80 198.80 198.80 198.80 0.2K
09:03 198.60 198.60 198.00 198.00 0.1K
09:05 198.00 198.00 197.90 197.90 0.1K
09:08 198.60 198.60 198.60 198.60 0.0K
09:09 198.30 198.30 198.30 198.30 0.0K
09:13 198.60 198.60 198.60 198.60 0.2K
09:14 198.80 198.80 198.80 198.80 0.1K
09:18 199.30 199.30 199.30 199.30 0.2K
09:22 199.10 199.30 199.10 199.30 0.2K
09:26 199.00 199.00 198.90 198.90 1.2K
09:31 198.80 198.80 198.80 198.80 0.0K
09:35 198.50 198.50 198.50 198.50 0.0K
09:36 198.50 198.50 198.50 198.50 0.0K
09:38 198.10 198.10 198.10 198.10 0.5K
09:39 198.20 198.20 198.20 198.20 0.1K
09:44 198.10 198.10 198.10 198.10 0.0K
09:49 198.40 198.40 198.40 198.40 0.1K
09:50 198.70 198.70 198.70 198.70 0.3K
09:56 198.30 198.30 198.30 198.30 0.1K
09:58 198.20 198.50 198.20 198.50 0.5K
09:59 198.50 198.50 198.50 198.50 0.3K
10:00 198.70 198.70 198.30 198.30 0.1K
10:02 198.10 198.10 198.10 198.10 0.0K
10:03 198.00 198.30 198.00 198.30 0.2K
10:05 198.40 198.40 198.40 198.40 0.9K
10:06 198.50 198.50 198.40 198.40 0.0K
10:13 198.90 198.90 198.90 198.90 0.1K
10:14 199.10 199.10 199.10 199.10 0.0K
10:15 198.90 198.90 198.90 198.90 0.7K
10:16 198.90 198.90 198.90 198.90 0.0K
10:17 198.90 198.90 198.90 198.90 0.0K
10:20 198.90 198.90 198.90 198.90 0.0K
10:21 199.00 199.00 199.00 199.00 27.4K
10:25 198.90 198.90 198.90 198.90 0.1K
10:28 198.80 199.00 198.80 199.00 2.1K
10:31 198.70 198.70 198.70 198.70 0.0K
10:35 198.50 198.50 198.50 198.50 0.1K
10:37 198.40 198.40 198.40 198.40 0.0K
10:38 198.70 198.70 198.70 198.70 0.4K
10:39 198.70 198.70 198.70 198.70 0.1K
10:48 198.30 198.30 198.30 198.30 0.1K
10:49 198.00 198.00 198.00 198.00 0.2K
10:51 198.00 198.00 198.00 198.00 0.0K
10:52 197.90 197.90 197.90 197.90 0.0K
10:53 197.90 197.90 197.90 197.90 0.0K
10:55 198.30 198.30 198.00 198.00 1.2K
10:56 198.30 198.30 198.30 198.30 0.0K
10:58 198.10 198.10 198.10 198.10 0.0K
11:00 197.90 197.90 197.70 197.70 0.4K
11:08 197.70 197.90 197.70 197.90 0.0K
11:09 197.70 197.70 197.70 197.70 0.0K
11:10 197.70 197.70 197.70 197.70 0.1K
11:12 197.60 197.60 197.60 197.60 1.0K
11:13 197.70 197.70 197.70 197.70 0.3K
11:14 197.60 197.60 197.60 197.60 0.0K
11:15 197.80 197.80 197.80 197.80 0.1K
11:20 198.10 198.30 198.10 198.30 4.1K
11:21 198.50 198.50 198.10 198.10 0.4K
11:22 197.90 197.90 197.90 197.90 0.0K
11:24 197.90 197.90 197.90 197.90 0.0K
11:26 197.90 197.90 197.90 197.90 0.0K
11:33 197.90 197.90 197.90 197.90 0.2K
11:36 198.00 198.00 198.00 198.00 0.0K
11:38 197.70 197.70 197.70 197.70 0.0K
11:39 197.60 197.60 197.60 197.60 0.0K
11:40 197.60 197.60 197.60 197.60 0.0K
11:42 197.60 197.60 197.60 197.60 0.5K
11:43 197.40 197.40 197.40 197.40 0.0K
11:46 197.80 197.80 197.80 197.80 0.5K
11:48 197.80 197.80 197.70 197.70 0.2K
11:50 197.70 197.80 197.70 197.80 0.4K
11:56 197.90 197.90 197.90 197.90 0.0K
11:57 197.70 197.70 197.70 197.70 0.0K
12:00 197.70 197.70 197.70 197.70 0.0K
12:05 197.80 197.80 197.80 197.80 0.1K
12:13 198.00 198.00 198.00 198.00 1.1K
12:14 197.60 197.60 197.60 197.60 0.1K
12:24 197.60 197.60 197.60 197.60 0.1K
12:25 197.60 197.60 197.60 197.60 0.2K
12:26 197.50 197.50 197.50 197.50 3.1K
12:27 197.60 197.60 197.60 197.60 0.0K
12:29 197.40 197.40 197.40 197.40 0.0K
12:31 197.60 197.60 197.60 197.60 0.1K
12:33 197.60 197.60 197.60 197.60 30.1K
12:34 197.60 197.60 197.60 197.60 0.2K
12:47 197.60 197.60 197.60 197.60 0.1K
12:54 197.80 197.80 197.80 197.80 0.1K
12:59 197.80 197.80 197.80 197.80 0.0K
13:04 197.60 197.60 197.60 197.60 0.4K
13:12 197.20 197.20 197.20 197.20 0.1K
13:13 197.10 197.10 197.10 197.10 0.1K
13:14 197.40 197.40 197.40 197.40 0.0K
13:17 197.00 197.00 197.00 197.00 14.0K
13:31 197.00 197.00 196.90 196.90 0.3K
13:37 196.80 196.80 196.80 196.80 0.0K
13:38 196.90 196.90 196.80 196.80 0.1K
13:39 196.80 196.80 196.80 196.80 0.0K
13:40 196.80 196.90 196.80 196.90 0.2K
13:41 196.90 196.90 196.90 196.90 0.0K
13:43 196.80 196.80 196.80 196.80 0.0K
13:46 196.80 196.80 196.80 196.80 1.1K
13:47 196.70 196.90 196.70 196.90 0.3K
13:48 196.80 196.90 196.80 196.90 0.8K
13:51 196.70 196.70 196.70 196.70 0.0K
13:52 196.70 196.70 196.60 196.60 0.1K
13:53 196.60 196.60 196.40 196.40 0.6K
13:54 196.60 196.60 196.60 196.60 0.3K
13:57 196.50 196.50 196.50 196.50 0.0K
13:58 196.80 196.80 196.80 196.80 0.1K
14:02 196.70 196.70 196.70 196.70 0.0K
14:05 197.00 197.00 196.80 197.00 25.3K
14:15 196.70 196.70 196.70 196.70 0.0K
14:18 197.10 197.10 197.10 197.10 0.0K
14:26 196.80 196.80 196.80 196.80 0.0K
14:31 196.70 196.70 196.70 196.70 0.1K
14:32 196.90 196.90 196.90 196.90 0.0K
14:34 196.60 196.60 196.60 196.60 0.0K
14:35 196.60 196.60 196.60 196.60 0.0K
14:36 196.60 196.90 196.60 196.90 0.2K
14:38 196.80 196.80 196.80 196.80 0.0K
14:39 196.90 196.90 196.80 196.80 0.3K
14:41 196.90 196.90 196.90 196.90 0.0K
14:43 196.70 196.70 196.50 196.50 0.3K
14:45 196.40 196.50 196.40 196.50 0.2K
14:46 196.30 196.30 196.20 196.20 0.1K
14:47 196.30 196.30 196.30 196.30 0.6K
14:50 196.30 196.40 196.20 196.20 0.6K
14:51 196.20 196.20 196.20 196.20 0.0K
14:54 196.10 196.10 196.10 196.10 0.0K
14:55 196.10 196.10 196.10 196.10 0.0K
14:57 196.30 196.30 196.20 196.20 0.1K
14:58 196.10 196.10 196.10 196.10 0.0K
14:59 196.10 196.10 196.10 196.10 0.0K
15:01 196.10 196.10 196.10 196.10 0.0K
15:02 196.10 196.10 196.10 196.10 0.0K
15:03 196.30 196.30 196.30 196.30 0.0K
15:07 196.40 196.40 196.40 196.40 0.6K
15:12 196.70 196.70 196.70 196.70 0.1K
15:13 196.70 196.80 196.70 196.80 0.9K
15:15 196.80 196.80 196.80 196.80 1.6K
15:16 196.70 196.70 196.70 196.70 0.1K
15:17 196.50 196.80 196.50 196.80 0.2K
15:18 196.50 196.50 196.50 196.50 0.0K
15:19 196.50 196.50 196.50 196.50 0.0K
15:21 196.50 196.50 196.50 196.50 0.0K
15:22 196.50 196.50 196.50 196.50 0.0K
15:23 196.50 196.50 196.50 196.50 0.0K
15:24 196.50 196.50 196.50 196.50 0.0K
15:25 196.50 196.50 196.50 196.50 0.0K
15:26 196.70 196.70 196.70 196.70 0.7K
15:28 196.50 196.50 196.50 196.50 0.0K
15:30 196.50 196.50 196.50 196.50 0.1K
15:31 196.90 197.00 196.90 197.00 2.7K
15:33 197.00 197.00 197.00 197.00 0.2K
15:35 197.20 197.20 197.20 197.20 0.1K
15:40 197.40 197.40 197.40 197.40 0.1K
15:41 197.30 197.30 197.30 197.30 0.1K
15:43 197.20 197.20 197.20 197.20 0.1K
15:49 197.10 197.10 197.10 197.10 0.0K
15:50 197.20 197.20 197.10 197.10 0.4K
15:51 197.10 197.10 197.10 197.10 1.0K
15:55 197.20 197.20 197.20 197.20 0.0K
15:57 197.00 197.10 197.00 197.10 0.3K
15:58 197.00 197.00 197.00 197.00 0.0K
15:59 197.10 197.10 196.80 197.00 1.3K
16:00 197.00 197.00 196.70 196.70 3.4K
16:01 196.80 196.80 196.80 196.80 0.2K
16:04 196.70 196.70 196.70 196.70 1.0K
16:08 196.70 196.70 196.70 196.70 0.1K
16:10 196.70 196.70 196.70 196.70 0.1K
16:11 196.90 196.90 196.90 196.90 0.0K
16:13 196.60 196.60 196.60 196.60 0.1K
16:23 196.70 196.70 196.70 196.70 0.0K
16:25 196.50 196.50 196.50 196.50 0.0K
16:30 196.20 196.20 196.10 196.10 0.2K
16:31 196.30 196.30 196.30 196.30 0.0K
16:33 196.20 196.20 196.20 196.20 0.7K
16:37 196.30 196.30 196.30 196.30 0.0K
16:41 196.50 196.50 196.50 196.50 0.9K
16:55 196.70 196.70 196.70 196.70 0.2K
16:59 196.80 196.80 196.80 196.80 0.0K
17:00 196.60 196.60 196.60 196.60 0.2K
17:05 196.70 196.70 196.70 196.70 0.4K
17:08 196.70 196.70 196.70 196.70 0.0K
17:11 196.90 196.90 196.90 196.90 0.4K
17:12 196.80 196.80 196.80 196.80 0.1K
17:14 196.80 196.80 196.80 196.80 0.0K
17:20 196.80 196.80 196.80 196.80 0.6K
17:21 196.90 196.90 196.90 196.90 0.0K
17:23 196.90 196.90 196.90 196.90 0.0K
17:24 196.70 196.90 196.70 196.80 0.4K
17:30 196.20 196.20 196.20 196.20 120.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 194.60 197.80 194.10 195.50 0.2M
2025-09-26 192.60 195.10 191.70 194.10 0.2M
2025-09-25 196.80 196.80 191.70 191.70 0.2M
2025-09-24 199.00 199.30 196.10 196.20 0.3M
2025-09-23 196.00 200.80 196.00 198.30 0.4M
2025-09-22 202.40 203.20 195.90 196.10 0.3M
2025-09-19 204.60 206.80 203.00 203.00 0.8M
2025-09-18 204.20 207.00 203.00 205.00 0.1M
2025-09-17 204.00 205.80 201.40 204.40 0.2M
2025-09-16 208.00 208.00 201.40 201.40 0.1M
2025-09-15 204.20 208.40 202.60 206.40 0.2M
2025-09-12 201.60 204.40 201.40 203.60 0.2M
2025-09-11 201.00 201.80 199.20 201.20 0.2M
2025-09-10 203.00 203.60 200.60 201.00 0.2M
2025-09-09 202.80 204.40 201.20 202.40 0.2M
2025-09-08 202.40 203.80 200.60 203.00 0.1M
2025-09-05 200.80 203.60 199.10 202.40 0.3M
2025-09-04 198.00 202.00 197.90 199.70 0.2M
2025-09-03 197.00 199.50 196.20 197.50 0.3M
2025-09-02 203.20 203.20 195.70 196.60 0.2M
2025-09-01 205.20 207.20 203.20 203.60 0.1M
2025-08-29 206.00 207.60 204.80 205.00 0.3M
2025-08-28 209.20 211.40 205.40 205.40 0.1M
2025-08-27 209.40 214.40 208.80 209.40 0.2M
2025-08-26 210.20 213.80 209.00 209.00 0.7M
2025-08-25 213.60 214.40 210.80 210.80 0.2M
2025-08-22 211.20 213.80 210.40 213.80 0.3M
2025-08-21 211.40 213.20 210.40 211.40 0.2M
2025-08-20 209.00 213.40 209.00 212.40 0.1M
2025-08-19 207.00 210.40 206.00 209.80 0.1M
2025-08-18 209.60 211.60 205.00 206.40 0.3M
2025-08-15 209.40 212.20 209.40 209.80 0.1M
2025-08-14 211.40 212.60 210.20 210.60 0.3M
2025-08-13 211.80 213.00 208.40 210.80 0.2M
2025-08-12 212.40 214.20 211.40 211.80 0.2M
2025-08-11 213.20 215.00 212.00 212.00 0.2M
2025-08-08 212.80 214.00 211.60 213.20 0.2M
2025-08-07 208.00 213.20 208.00 212.20 0.2M
2025-08-06 211.00 213.60 207.60 208.40 0.3M
2025-08-05 212.20 213.00 210.00 210.20 0.2M
2025-08-04 207.20 211.20 207.20 211.00 0.2M
2025-08-01 205.40 208.20 204.60 207.60 0.2M
2025-07-31 210.00 211.60 207.60 207.60 0.2M
2025-07-30 208.80 210.20 207.40 209.60 0.2M
2025-07-29 210.80 210.80 210.80 210.80 0.1M
2025-07-28 216.00 218.80 214.20 214.20 0.1M
2025-07-25 215.00 216.60 214.00 216.00 0.1M
2025-07-24 213.20 217.20 212.60 217.20 0.2M
2025-07-23 217.00 217.20 213.20 213.80 0.3M
2025-07-22 215.60 217.00 214.60 215.60 0.3M
2025-07-21 213.40 215.80 212.60 215.80 0.2M
2025-07-18 209.80 213.20 209.60 212.20 0.2M
2025-07-17 210.00 210.80 207.60 209.60 0.3M
2025-07-16 209.60 213.00 209.40 209.80 0.3M
2025-07-15 210.00 215.80 208.40 212.00 0.3M
2025-07-14 213.00 217.80 208.60 210.60 0.3M
2025-07-11 214.80 215.60 212.60 212.80 0.4M
2025-07-10 215.20 216.60 214.40 216.40 0.3M
2025-07-09 214.20 215.40 212.40 214.20 0.2M
2025-07-08 213.00 213.80 210.40 213.40 0.3M
2025-07-07 221.60 221.60 213.20 214.20 0.3M
2025-07-04 221.80 222.60 219.80 221.20 0.2M
2025-07-03 220.00 222.80 218.60 222.60 0.2M
2025-07-02 219.00 220.00 217.40 219.00 0.2M
2025-07-01 216.80 220.60 216.00 218.60 0.3M
2025-06-30 218.60 222.80 215.60 216.00 0.3M
2025-06-27 218.20 220.00 216.00 218.40 0.2M
2025-06-26 212.60 217.80 212.20 217.20 0.2M
2025-06-25 212.00 215.20 211.80 212.40 0.3M
2025-06-24 215.80 218.00 211.80 212.00 0.3M
2025-06-23 209.60 214.60 209.20 214.00 0.3M
2025-06-19 210.00 213.00 209.80 210.60 0.4M
2025-06-18 209.60 212.80 208.80 212.80 0.3M
2025-06-17 206.00 209.60 205.60 209.00 0.4M
2025-06-16 203.20 208.00 200.80 207.80 0.3M
2025-06-13 204.40 204.40 200.80 202.00 0.5M
2025-06-12 210.60 210.60 204.20 205.40 0.5M
2025-06-11 217.60 217.60 210.00 210.80 0.5M
2025-06-10 215.00 215.60 212.60 215.60 0.4M
2025-06-09 211.20 218.00 211.20 214.80 0.2M
2025-06-05 210.00 215.20 209.60 211.40 0.4M
2025-06-04 205.60 209.80 204.60 209.60 0.8M
2025-06-03 206.80 207.00 203.60 206.00 0.5M
2025-06-02 207.20 209.60 205.00 206.80 0.3M
2025-05-30 203.00 214.00 203.00 209.80 1.0M
2025-05-28 204.20 206.00 202.60 202.80 0.1M
2025-05-27 206.80 208.60 202.80 204.00 0.2M
2025-05-26 202.40 205.20 200.60 205.20 0.2M
2025-05-23 201.00 203.60 198.10 200.60 0.3M
2025-05-22 207.60 207.60 200.40 200.40 0.4M
2025-05-21 210.40 211.40 203.40 207.80 0.2M
2025-05-20 204.00 210.40 204.00 210.40 0.4M
2025-05-19 207.40 207.40 201.40 206.80 0.6M
2025-05-16 209.20 210.40 206.00 206.00 0.8M
2025-05-15 207.80 211.20 206.00 206.00 0.8M
2025-05-14 209.20 213.00 207.20 208.20 0.3M
2025-05-13 209.00 210.80 207.20 209.20 0.5M
2025-05-12 213.20 214.00 206.60 210.20 0.4M
2025-05-09 206.00 213.40 203.20 213.20 0.4M
2025-05-08 216.20 216.60 210.60 210.60 0.5M
2025-05-07 215.40 217.20 212.80 216.00 0.7M
2025-05-06 220.00 220.00 214.00 215.20 0.3M
2025-05-05 221.00 222.20 218.20 220.20 0.1M
2025-05-02 220.00 221.80 216.00 220.00 0.4M
2025-04-30 215.40 219.60 213.40 219.20 0.7M
2025-04-29 214.80 218.40 214.60 215.20 0.4M
2025-04-28 216.80 219.60 213.20 214.60 0.3M
2025-04-25 214.40 218.60 214.40 216.80 0.4M
2025-04-24 215.00 218.60 213.00 214.80 0.2M
2025-04-23 217.60 221.20 214.00 214.80 0.3M
2025-04-22 210.20 218.20 209.00 216.00 0.3M
2025-04-17 212.00 214.20 209.00 211.20 0.1M
2025-04-16 210.00 214.00 208.80 212.00 0.3M
2025-04-15 200.60 210.60 199.50 210.40 0.3M
2025-04-14 198.00 202.40 196.40 201.40 0.3M
2025-04-11 190.60 197.60 189.80 196.70 0.5M
2025-04-10 193.00 196.20 188.70 189.90 0.7M
2025-04-09 180.00 182.80 173.50 180.40 1.0M
2025-04-08 190.00 190.10 182.50 185.80 1.0M
2025-04-07 194.10 202.60 189.00 189.10 1.2M
2025-04-04 217.40 220.60 202.00 202.00 1.0M
2025-04-03 208.80 221.80 206.00 216.00 0.8M
2025-04-02 212.40 213.00 209.20 212.00 0.3M
2025-04-01 211.00 214.00 209.20 212.40 0.2M
2025-03-31 211.00 214.00 209.40 210.60 0.6M
2025-03-28 206.00 214.20 205.00 212.40 0.7M
2025-03-27 203.80 207.40 203.80 205.80 0.5M
2025-03-26 205.20 205.40 202.40 205.20 0.3M
2025-03-25 202.60 205.00 200.00 205.00 0.4M
2025-03-24 207.20 207.80 202.00 202.80 0.2M
2025-03-21 207.20 208.20 204.60 207.40 0.6M
2025-03-20 208.40 211.60 207.00 208.60 0.4M
2025-03-19 208.00 209.60 206.40 208.20 0.7M
2025-03-18 209.60 210.60 206.20 207.40 0.4M
2025-03-17 209.80 210.60 206.80 209.60 0.4M
2025-03-14 204.00 210.00 202.80 209.60 0.5M
2025-03-13 204.40 207.00 203.60 204.00 0.5M
2025-03-12 206.60 211.80 204.80 205.20 0.6M
2025-03-11 210.40 213.60 206.60 206.60 0.4M
2025-03-10 214.60 216.60 210.40 210.40 0.3M
2025-03-07 210.80 216.20 209.20 214.00 0.5M
2025-03-06 219.00 220.00 209.00 210.80 0.6M
2025-03-05 225.60 227.60 218.80 219.60 0.8M
2025-03-04 225.00 228.20 224.20 226.60 0.6M
2025-03-03 223.60 225.60 221.00 225.00 0.7M
2025-02-28 219.00 224.20 218.40 224.20 1.0M
2025-02-27 222.00 223.00 219.60 221.40 0.5M
2025-02-26 222.60 224.60 221.80 222.20 1.0M
2025-02-25 222.60 226.40 221.40 222.20 0.7M
2025-02-24 227.60 228.60 221.80 223.00 0.5M
2025-02-21 222.20 225.40 218.40 219.40 0.6M
2025-02-20 223.80 223.80 220.60 222.00 0.4M
2025-02-19 228.60 229.80 220.80 222.60 0.4M
2025-02-18 233.80 233.80 228.20 229.60 0.3M
2025-02-17 236.60 237.80 233.60 233.80 0.6M
2025-02-14 238.40 238.40 234.40 236.60 0.2M
2025-02-13 234.00 239.00 231.80 238.20 0.3M
2025-02-12 235.20 236.40 228.80 231.60 0.3M
2025-02-11 240.00 240.00 231.60 234.00 0.2M
2025-02-10 238.40 240.40 237.40 240.40 0.4M
2025-02-07 244.00 245.00 235.60 238.20 0.3M
2025-02-06 244.40 245.20 240.40 244.60 0.3M
2025-02-05 238.60 245.40 237.80 245.00 0.6M
2025-02-04 241.00 243.20 237.40 238.80 0.4M
2025-02-03 240.00 242.20 237.20 241.80 0.5M
2025-01-31 246.00 246.20 241.60 244.20 0.3M
2025-01-30 241.60 247.20 240.40 246.40 0.3M
2025-01-29 242.00 242.60 238.80 240.20 0.7M
2025-01-28 240.00 242.20 237.20 241.00 0.2M
2025-01-27 236.60 242.20 234.80 239.60 0.2M
2025-01-24 238.20 239.40 235.60 236.40 0.6M
2025-01-23 234.20 238.00 232.20 237.20 0.4M
2025-01-22 234.20 235.80 232.20 233.00 0.3M
2025-01-21 230.80 233.60 229.60 233.40 0.2M
2025-01-20 236.00 236.40 230.60 231.40 0.4M
2025-01-17 233.00 237.00 231.80 235.80 0.5M
2025-01-16 231.20 232.40 226.20 231.80 0.3M
2025-01-15 223.60 232.80 223.20 228.80 0.4M
2025-01-14 218.20 223.20 216.80 222.40 0.8M
2025-01-13 214.20 215.80 210.40 210.80 0.2M
2025-01-10 218.40 219.00 212.00 215.20 0.3M
2025-01-09 214.00 219.00 212.20 218.40 0.2M
2025-01-08 217.00 221.20 213.40 214.60 0.3M
2025-01-07 223.60 227.60 215.80 217.20 0.3M
2025-01-03 228.20 229.60 223.20 224.00 0.2M
2025-01-02 226.60 228.20 225.00 228.00 0.2M