Sagax AB D (SAGAd)

SAGAd
🏛️ スウェーデン →
33.90
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
2023-12-29 28.30 28.30 28.00 28.00 0.2M
2023-12-28 28.20 28.30 28.00 28.30 0.2M
2023-12-27 28.65 28.90 28.50 28.70 0.3M
2023-12-22 28.45 28.80 28.35 28.65 0.5M
2023-12-21 28.05 28.45 28.05 28.40 0.2M
2023-12-20 28.10 28.25 27.95 28.20 0.4M
2023-12-19 28.00 28.10 27.90 28.10 0.7M
2023-12-18 28.00 28.05 27.80 28.00 0.3M
2023-12-15 28.00 28.00 27.75 28.00 0.5M
2023-12-14 27.85 28.15 27.75 27.85 0.6M
2023-12-13 27.45 27.65 27.45 27.65 0.3M
2023-12-12 27.45 27.60 27.20 27.45 0.6M
2023-12-11 27.20 27.55 27.20 27.55 0.1M
2023-12-08 27.35 27.50 27.10 27.30 0.3M
2023-12-07 27.20 27.35 27.00 27.30 0.3M
2023-12-06 27.20 27.30 27.05 27.15 0.2M
2023-12-05 26.95 27.30 26.85 27.20 0.5M
2023-12-04 27.00 27.05 26.95 26.95 0.1M
2023-12-01 26.90 27.05 26.80 27.00 0.2M
2023-11-30 27.00 27.00 26.70 26.90 0.2M
2023-11-29 26.65 26.95 26.65 26.95 0.2M
2023-11-28 26.85 26.85 26.50 26.65 0.1M
2023-11-27 26.90 26.95 26.65 26.80 0.1M
2023-11-24 26.95 27.10 26.80 26.90 0.2M
2023-11-23 26.70 27.05 26.55 26.90 0.2M
2023-11-22 26.40 26.65 26.35 26.65 0.1M
2023-11-21 26.45 26.55 26.30 26.30 0.1M
2023-11-20 26.45 26.55 26.35 26.40 0.2M
2023-11-17 26.35 26.50 26.30 26.40 0.3M
2023-11-16 26.35 26.50 26.30 26.30 0.1M
2023-11-15 26.55 26.65 26.25 26.35 0.3M
2023-11-14 25.90 26.60 25.90 26.50 1.4M
2023-11-13 25.85 26.00 25.60 25.80 0.2M
2023-11-10 25.85 25.90 25.70 25.90 0.1M
2023-11-09 25.55 25.90 25.50 25.90 0.2M
2023-11-08 25.95 25.95 25.35 25.55 0.8M
2023-11-07 25.95 26.15 25.90 25.95 0.3M
2023-11-06 25.90 26.00 25.75 25.95 0.2M
2023-11-03 25.85 26.00 25.85 25.85 0.2M
2023-11-02 25.35 25.90 25.35 25.85 0.3M
2023-11-01 25.10 25.25 25.00 25.25 0.2M
2023-10-31 25.10 25.20 25.00 25.10 0.3M
2023-10-30 25.30 25.35 25.00 25.00 0.2M
2023-10-27 25.35 25.50 25.25 25.30 0.1M
2023-10-26 25.05 25.40 24.95 25.35 0.2M
2023-10-25 25.40 25.45 24.90 25.05 0.3M
2023-10-24 25.10 25.40 25.10 25.40 0.1M
2023-10-23 25.25 25.35 25.00 25.10 0.2M
2023-10-20 25.35 25.40 25.10 25.35 0.2M
2023-10-19 25.35 25.50 25.35 25.45 0.1M
2023-10-18 25.45 25.55 25.35 25.35 0.1M
2023-10-17 25.55 25.75 25.45 25.45 0.2M
2023-10-16 25.55 25.70 25.55 25.55 0.1M
2023-10-13 25.75 25.75 25.50 25.55 0.1M
2023-10-12 25.95 26.00 25.65 25.70 0.1M
2023-10-11 25.85 25.95 25.80 25.95 0.1M
2023-10-10 25.70 25.95 25.70 25.80 0.1M
2023-10-09 25.60 25.70 25.50 25.65 0.1M
2023-10-06 25.50 25.70 25.35 25.70 0.2M
2023-10-05 25.25 25.55 25.25 25.45 0.1M
2023-10-04 25.20 25.40 25.10 25.25 0.5M
2023-10-03 25.35 25.55 25.10 25.15 0.2M
2023-10-02 25.65 25.90 25.20 25.35 0.4M
2023-09-29 25.45 25.80 25.40 25.65 0.2M
2023-09-28 25.75 25.75 25.30 25.40 0.3M
2023-09-27 26.05 26.15 25.95 25.95 0.5M
2023-09-26 26.75 26.75 25.95 25.95 0.6M
2023-09-25 26.40 26.75 26.40 26.75 0.4M
2023-09-22 26.40 26.45 26.25 26.45 0.2M
2023-09-21 26.30 26.55 26.20 26.40 0.2M
2023-09-20 26.30 26.50 26.20 26.30 0.2M
2023-09-19 26.50 26.65 26.30 26.30 0.3M
2023-09-18 26.75 26.75 26.50 26.60 0.2M
2023-09-15 26.85 26.85 26.55 26.75 0.3M
2023-09-14 26.25 26.80 26.10 26.80 0.3M
2023-09-13 26.35 26.40 26.20 26.25 0.2M
2023-09-12 26.80 26.85 26.25 26.25 0.2M
2023-09-11 26.25 26.80 26.25 26.80 0.4M
2023-09-08 26.20 26.30 26.15 26.25 0.1M
2023-09-07 26.25 26.35 26.15 26.15 0.1M
2023-09-06 26.20 26.40 26.15 26.25 0.1M
2023-09-05 26.40 26.50 26.15 26.25 0.2M
2023-09-04 26.45 26.60 26.40 26.40 0.1M
2023-09-01 26.45 26.65 26.35 26.45 0.2M
2023-08-31 26.45 26.50 26.30 26.50 0.1M
2023-08-30 26.40 26.50 26.25 26.35 0.1M
2023-08-29 26.20 26.60 26.20 26.40 0.2M
2023-08-28 26.00 26.30 26.00 26.30 0.2M
2023-08-25 25.90 26.15 25.85 25.95 0.1M
2023-08-24 25.95 26.20 25.85 25.85 0.2M
2023-08-23 25.85 25.95 25.75 25.95 0.1M
2023-08-22 25.85 26.00 25.75 25.85 0.2M
2023-08-21 26.25 26.25 25.80 25.85 0.2M
2023-08-18 26.40 26.45 26.05 26.25 0.1M
2023-08-17 26.65 26.70 26.40 26.50 0.2M
2023-08-16 26.75 26.85 26.60 26.75 0.3M
2023-08-15 26.75 26.75 26.45 26.70 0.1M
2023-08-14 26.45 26.70 26.40 26.70 0.1M
2023-08-11 26.45 26.65 26.40 26.50 0.1M
2023-08-10 26.20 26.70 26.20 26.60 0.1M
2023-08-09 26.25 26.30 26.15 26.25 0.1M
2023-08-08 26.15 26.30 26.10 26.10 0.1M
2023-08-07 26.15 26.30 26.05 26.20 0.1M
2023-08-04 26.00 26.20 25.90 26.20 0.3M
2023-08-03 26.00 26.20 25.90 25.95 0.2M
2023-08-02 26.45 26.45 25.95 25.95 0.2M
2023-08-01 26.45 26.50 26.35 26.45 0.1M
2023-07-31 26.60 26.65 26.40 26.45 0.1M
2023-07-28 26.45 26.65 26.25 26.60 0.2M
2023-07-27 26.50 26.65 26.45 26.60 0.1M
2023-07-26 26.45 26.55 26.20 26.45 0.1M
2023-07-25 26.35 26.60 26.30 26.45 0.2M
2023-07-24 26.30 26.55 26.30 26.35 0.2M
2023-07-21 26.50 26.55 26.15 26.50 0.1M
2023-07-20 26.45 26.55 26.20 26.45 0.1M
2023-07-19 26.05 26.85 26.00 26.45 0.5M
2023-07-18 25.65 26.15 25.65 26.05 0.3M
2023-07-17 25.65 25.90 25.60 25.65 0.2M
2023-07-14 25.85 25.85 25.60 25.65 0.1M
2023-07-13 26.00 26.00 25.80 25.80 0.1M
2023-07-12 25.90 26.05 25.65 25.95 0.3M
2023-07-11 25.60 25.95 25.60 25.90 0.1M
2023-07-10 25.90 26.00 25.60 25.60 0.2M
2023-07-07 25.90 25.95 25.55 25.90 0.1M
2023-07-06 26.20 26.30 25.65 25.65 0.1M
2023-07-05 26.10 26.40 26.05 26.30 0.2M
2023-07-04 26.25 26.50 26.10 26.10 0.3M
2023-07-03 26.10 26.35 25.90 26.10 0.2M
2023-06-30 25.90 26.20 25.80 26.10 0.1M
2023-06-29 26.00 26.10 25.80 25.90 0.2M
2023-06-28 26.95 26.95 26.45 26.45 0.5M
2023-06-27 26.20 27.00 26.10 26.65 0.6M
2023-06-26 26.05 26.35 25.90 26.20 0.2M
2023-06-22 26.15 26.35 25.75 26.05 0.3M
2023-06-21 24.95 26.45 24.95 26.30 0.5M
2023-06-20 24.95 25.10 24.75 25.00 0.1M
2023-06-19 25.60 25.65 24.90 24.90 0.5M
2023-06-16 26.30 26.50 25.60 25.60 0.3M
2023-06-15 26.45 26.55 26.30 26.30 0.2M
2023-06-14 26.35 26.55 26.20 26.45 0.3M
2023-06-13 26.55 26.55 26.15 26.35 0.1M
2023-06-12 26.40 26.50 26.00 26.45 0.3M
2023-06-09 26.05 26.40 26.00 26.35 0.1M
2023-06-08 26.45 26.45 26.05 26.05 0.2M
2023-06-07 26.30 26.60 26.30 26.40 0.2M
2023-06-05 25.95 26.55 25.95 26.30 0.1M
2023-06-02 25.45 26.10 25.45 25.95 0.4M
2023-06-01 25.75 25.90 25.15 25.45 0.4M
2023-05-31 26.00 26.00 25.35 25.70 0.6M
2023-05-30 26.30 26.50 25.90 26.00 0.2M
2023-05-29 26.35 26.55 26.15 26.20 0.1M
2023-05-26 26.40 26.50 26.15 26.25 0.2M
2023-05-25 26.25 26.50 26.10 26.30 0.2M
2023-05-24 26.05 26.20 25.90 26.05 0.4M
2023-05-23 24.85 26.20 24.85 26.20 0.4M
2023-05-22 24.85 24.95 24.60 24.90 0.2M
2023-05-19 24.55 24.85 24.50 24.85 0.2M
2023-05-17 24.80 24.95 24.40 24.40 0.3M
2023-05-16 24.85 24.90 24.75 24.80 0.2M
2023-05-15 24.65 24.95 24.65 24.85 0.3M
2023-05-12 24.75 24.80 24.50 24.55 0.3M
2023-05-11 24.60 24.90 24.45 24.75 0.4M
2023-05-10 24.70 25.00 24.25 24.60 0.6M
2023-05-09 25.50 25.50 24.45 24.60 1.7M
2023-05-08 26.10 26.10 25.35 25.50 0.3M
2023-05-05 25.85 26.20 25.85 26.00 0.2M
2023-05-04 26.20 26.20 25.65 26.00 0.3M
2023-05-03 26.25 26.35 26.10 26.20 0.2M
2023-05-02 27.05 27.15 26.40 26.40 0.2M
2023-04-28 27.10 27.30 26.85 27.05 0.8M
2023-04-27 27.00 27.10 26.95 27.05 0.1M
2023-04-26 27.00 27.10 26.75 26.90 0.2M
2023-04-25 27.15 27.20 26.85 27.00 0.2M
2023-04-24 26.85 27.15 26.80 27.15 0.2M
2023-04-21 26.75 26.90 26.65 26.85 0.1M
2023-04-20 26.75 26.90 26.65 26.75 0.2M
2023-04-19 26.85 26.85 26.60 26.75 0.3M
2023-04-18 27.20 27.20 26.75 26.85 0.3M
2023-04-17 27.20 27.30 27.00 27.20 0.1M
2023-04-14 26.70 27.25 26.65 27.20 0.3M
2023-04-13 26.55 26.70 26.45 26.65 0.2M
2023-04-12 26.50 26.70 26.40 26.55 0.3M
2023-04-11 26.25 26.50 26.15 26.50 0.2M
2023-04-06 25.90 26.15 25.85 26.15 0.1M
2023-04-05 26.00 26.10 25.75 25.90 0.2M
2023-04-04 26.05 26.25 25.90 26.00 0.3M
2023-04-03 26.35 26.35 25.75 26.05 0.5M
2023-03-31 25.80 26.25 25.80 26.20 0.4M
2023-03-30 25.20 25.90 25.10 25.80 0.3M
2023-03-29 25.40 25.75 25.30 25.70 0.2M
2023-03-28 25.35 25.45 25.15 25.40 0.2M
2023-03-27 25.40 25.70 25.20 25.30 0.4M
2023-03-24 25.45 25.55 25.25 25.25 0.3M
2023-03-23 25.55 25.60 25.35 25.45 0.2M
2023-03-22 25.90 25.90 25.50 25.55 0.3M
2023-03-21 25.75 25.95 25.70 25.75 0.2M
2023-03-20 25.75 25.80 25.45 25.75 0.3M
2023-03-17 25.85 26.00 25.50 25.95 0.6M
2023-03-16 25.80 25.85 25.35 25.85 0.5M
2023-03-15 25.70 25.85 25.25 25.60 0.5M
2023-03-14 25.60 26.10 25.35 25.50 0.5M
2023-03-13 25.85 25.85 24.90 25.60 0.8M
2023-03-10 25.75 26.00 25.50 25.85 0.3M
2023-03-09 26.30 26.30 25.75 25.85 0.5M
2023-03-08 26.65 26.65 26.20 26.20 0.3M
2023-03-07 26.85 26.90 26.65 26.65 0.2M
2023-03-06 26.95 27.00 26.70 26.75 0.1M
2023-03-03 27.00 27.20 26.90 26.90 0.2M
2023-03-02 26.90 27.10 26.80 27.00 0.1M
2023-03-01 27.35 27.35 26.85 26.85 0.2M
2023-02-28 27.25 27.50 27.25 27.40 0.1M
2023-02-27 26.90 27.40 26.90 27.40 0.2M
2023-02-24 27.10 27.20 26.75 26.95 0.2M
2023-02-23 27.15 27.20 26.95 27.05 0.1M
2023-02-22 27.00 27.15 26.90 27.15 0.1M
2023-02-21 27.35 27.50 26.90 27.00 0.2M
2023-02-20 27.00 27.55 26.80 27.45 0.4M
2023-02-17 25.90 27.15 25.80 26.80 0.5M
2023-02-16 26.30 26.35 25.85 26.00 0.2M
2023-02-15 26.50 26.50 26.10 26.15 0.2M
2023-02-14 26.10 26.75 25.95 26.50 0.4M
2023-02-13 26.30 26.30 25.70 26.10 0.6M
2023-02-10 26.50 26.75 26.25 26.45 0.3M
2023-02-09 27.20 27.25 26.25 26.80 0.7M
2023-02-08 27.25 27.40 27.05 27.15 0.3M
2023-02-07 27.55 27.55 27.15 27.20 0.2M
2023-02-06 28.15 28.15 27.40 27.55 0.3M
2023-02-03 28.45 28.55 28.05 28.25 0.2M
2023-02-02 28.30 28.65 28.00 28.50 0.8M
2023-02-01 28.05 28.30 27.95 28.30 0.1M
2023-01-31 27.95 28.05 27.60 28.05 0.2M
2023-01-30 28.30 28.30 27.85 27.90 0.1M
2023-01-27 28.25 28.35 28.15 28.30 0.1M
2023-01-26 28.25 28.35 28.00 28.30 0.3M
2023-01-25 28.30 28.35 28.10 28.20 0.1M
2023-01-24 28.35 28.35 28.05 28.20 0.3M
2023-01-23 28.15 28.50 28.15 28.30 0.1M
2023-01-20 28.10 28.30 28.00 28.15 0.2M
2023-01-19 28.00 28.20 27.90 27.95 0.2M
2023-01-18 28.05 28.35 27.85 28.00 0.2M
2023-01-17 28.15 28.20 27.85 28.05 0.1M
2023-01-16 27.70 28.30 27.70 28.10 0.2M
2023-01-13 28.00 28.15 27.60 27.70 0.2M
2023-01-12 28.25 28.50 27.75 28.00 0.2M
2023-01-11 28.15 28.75 28.10 28.15 0.2M
2023-01-10 28.15 28.30 27.95 28.15 0.2M
2023-01-09 27.65 28.15 27.45 28.15 0.2M
2023-01-05 27.20 27.55 27.00 27.40 0.2M
2023-01-04 26.95 27.40 26.90 27.20 0.2M
2023-01-03 26.95 27.30 26.90 26.95 0.1M
2023-01-02 26.80 27.25 26.80 26.95 0.2M