Saxlund Group AB (SAXGR)

SAXGR
🏛️ スウェーデン →
10.25
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
2022-12-30 124.60 132.07 124.60 128.49 0.0M
2022-12-29 127.71 135.33 125.22 128.33 0.0M
2022-12-28 129.73 129.73 126.31 127.87 0.0M
2022-12-27 132.84 132.84 127.56 129.89 0.0M
2022-12-23 138.44 138.44 128.33 133.00 0.0M
2022-12-22 134.40 134.56 132.22 134.40 0.0M
2022-12-21 132.22 139.07 132.22 135.80 0.0M
2022-12-20 139.38 141.09 132.22 133.78 0.0M
2022-12-19 135.49 143.89 135.49 139.38 0.0M
2022-12-16 137.98 142.33 132.53 135.49 0.0M
2022-12-15 142.02 144.20 134.71 137.98 0.0M
2022-12-14 142.33 147.47 139.53 142.02 0.0M
2022-12-13 140.00 147.62 137.36 144.98 0.0M
2022-12-12 132.22 224.78 128.49 140.00 0.0M
2022-12-09 131.60 139.22 129.73 131.60 0.0M
2022-12-08 136.89 137.67 128.33 131.44 0.0M
2022-12-07 140.00 140.47 133.78 136.89 0.0M
2022-12-06 146.69 146.69 137.51 140.00 0.0M
2022-12-05 142.33 152.29 137.98 146.69 0.0M
2022-12-02 140.00 147.78 136.11 140.31 0.0M
2022-12-01 132.84 140.16 132.53 139.69 0.0M
2022-11-30 139.84 139.84 132.84 135.80 0.0M
2022-11-29 133.78 138.13 133.16 137.20 0.0M
2022-11-28 136.11 139.84 128.18 133.16 0.0M
2022-11-25 135.96 138.13 133.78 136.11 0.0M
2022-11-24 131.44 136.11 128.33 135.64 0.0M
2022-11-23 137.04 137.04 126.47 131.44 0.0M
2022-11-22 140.93 142.18 132.22 136.11 0.0M
2022-11-21 147.78 147.78 137.82 140.47 0.0M
2022-11-18 141.09 147.78 140.78 145.13 0.0M
2022-11-17 147.16 147.16 141.56 142.33 0.0M
2022-11-16 141.71 147.31 141.71 143.58 0.0M
2022-11-15 144.98 151.36 143.89 143.89 0.0M
2022-11-14 147.62 147.62 142.33 144.98 0.0M
2022-11-11 150.11 155.24 140.78 147.62 0.0M
2022-11-10 155.56 155.56 135.96 150.11 0.0M
2022-11-09 155.56 155.56 147.16 150.42 0.0M
2022-11-08 155.56 155.56 142.49 154.16 0.0M
2022-11-07 152.44 156.33 149.33 154.93 0.0M
2022-11-04 155.56 155.56 150.58 150.89 0.0M
2022-11-03 155.94 155.94 147.78 151.67 0.0M
2022-11-02 155.56 158.67 148.56 156.33 0.0M
2022-11-01 155.56 155.56 149.49 155.56 0.0M
2022-10-31 156.72 159.06 148.56 155.56 0.0M
2022-10-28 156.72 156.72 150.58 156.33 0.0M
2022-10-27 162.94 162.94 154.00 154.31 0.0M
2022-10-26 155.94 160.22 155.94 155.94 0.0M
2022-10-25 152.76 161.39 147.78 155.94 0.0M
2022-10-24 152.60 155.24 150.11 152.76 0.0M
2022-10-21 155.56 159.83 150.73 155.24 0.0M
2022-10-20 163.72 163.72 155.56 155.94 0.0M
2022-10-19 166.44 166.44 155.56 155.56 0.0M
2022-10-18 162.94 171.11 155.56 166.44 0.0M
2022-10-17 147.93 163.33 147.93 162.94 0.0M
2022-10-14 161.78 161.78 155.40 161.78 0.0M
2022-10-13 162.56 162.56 155.24 161.78 0.0M
2022-10-12 166.06 166.44 152.44 154.78 0.0M
2022-10-11 178.50 178.50 155.56 166.83 0.0M
2022-10-10 185.11 185.11 171.11 178.50 0.0M
2022-10-07 185.50 185.50 179.28 185.11 0.0M
2022-10-06 186.28 186.28 179.67 184.33 0.0M
2022-10-05 183.95 186.67 181.22 182.78 0.0M
2022-10-04 194.06 194.06 183.17 183.95 0.0M
2022-10-03 188.61 192.89 180.44 187.83 0.0M
2022-09-30 192.89 192.89 180.44 188.61 0.0M
2022-09-29 193.67 194.06 178.89 179.67 0.0M
2022-09-28 199.50 199.50 186.67 193.67 0.0M
2022-09-27 193.67 201.45 188.22 200.67 0.0M
2022-09-26 194.45 194.45 183.95 193.67 0.0M
2022-09-23 194.06 194.45 185.89 194.45 0.0M
2022-09-22 194.83 194.83 186.28 194.45 0.0M
2022-09-21 210.00 210.00 194.83 194.83 0.0M
2022-09-20 210.00 210.00 195.22 204.95 0.0M
2022-09-19 213.89 215.83 204.17 210.00 0.0M
2022-09-16 214.28 214.28 203.39 213.89 0.0M
2022-09-15 221.67 221.67 202.22 206.89 0.0M
2022-09-14 208.83 219.33 198.72 219.33 0.0M
2022-09-13 204.17 211.56 198.33 208.06 0.0M
2022-09-12 206.50 206.50 200.67 204.17 0.0M
2022-09-09 202.22 205.72 199.50 204.56 0.0M
2022-09-08 206.11 208.45 198.33 204.17 0.0M
2022-09-07 202.22 204.95 198.33 204.95 0.0M
2022-09-06 207.67 208.06 200.67 202.22 0.0M
2022-09-05 208.45 208.45 198.72 202.61 0.0M
2022-09-02 208.06 215.06 206.11 208.45 0.0M
2022-09-01 222.06 222.06 203.39 208.06 0.0M
2022-08-31 214.28 224.00 210.00 218.17 0.0M
2022-08-30 220.50 220.50 211.95 214.28 0.0M
2022-08-29 233.33 233.33 212.33 220.50 0.0M
2022-08-26 245.39 245.39 231.39 234.89 0.0M
2022-08-25 264.45 264.45 217.78 245.39 0.0M
2022-08-24 272.22 272.22 261.72 264.45 0.0M
2022-08-23 272.22 272.22 259.00 270.28 0.0M
2022-08-22 251.61 280.00 251.61 280.00 0.0M
2022-08-19 248.89 260.17 248.50 251.61 0.0M
2022-08-18 252.00 259.00 247.72 249.67 0.0M
2022-08-17 258.22 260.17 252.00 252.00 0.0M
2022-08-16 256.67 260.56 254.33 258.22 0.0M
2022-08-15 272.22 274.17 256.67 264.06 0.0M
2022-08-12 260.95 271.06 255.89 271.06 0.0M
2022-08-11 256.67 261.33 253.56 260.95 0.0M
2022-08-10 255.89 258.61 249.28 256.67 0.0M
2022-08-09 254.72 257.06 248.89 255.89 0.0M
2022-08-08 259.39 259.39 247.33 254.72 0.0M
2022-08-05 269.11 271.06 257.45 259.39 0.0M
2022-08-04 270.67 271.06 265.22 266.78 0.0M
2022-08-03 271.45 271.45 264.83 270.67 0.0M
2022-08-02 268.72 269.11 257.06 263.67 0.0M
2022-08-01 259.78 271.45 252.00 269.11 0.0M
2022-07-29 248.89 264.45 243.06 259.78 0.0M
2022-07-28 237.61 256.28 237.61 252.39 0.0M
2022-07-27 253.17 256.67 236.06 236.83 0.0M
2022-07-26 239.95 252.78 233.72 252.39 0.0M
2022-07-25 233.33 238.39 225.56 231.78 0.0M
2022-07-22 217.78 225.56 215.83 219.33 0.0M
2022-07-21 215.06 217.78 208.06 217.78 0.0M
2022-07-20 213.89 215.06 208.06 215.06 0.0M
2022-07-19 217.78 217.78 208.06 213.89 0.0M
2022-07-18 206.11 217.78 206.11 215.06 0.0M
2022-07-15 210.00 213.89 198.72 206.11 0.0M
2022-07-14 210.39 214.28 206.89 210.00 0.0M
2022-07-13 219.33 220.50 208.45 214.28 0.0M
2022-07-12 222.06 231.78 215.45 218.17 0.0M
2022-07-11 220.50 227.89 218.56 222.06 0.0M
2022-07-08 215.45 222.83 210.39 220.50 0.0M
2022-07-07 208.45 217.78 205.33 210.00 0.0M
2022-07-06 211.56 219.72 209.22 210.39 0.0M
2022-07-05 215.45 215.45 205.33 211.56 0.0M
2022-07-04 212.72 221.28 209.22 215.45 0.0M
2022-07-01 211.56 216.22 209.22 212.72 0.0M
2022-06-30 217.39 217.78 207.67 209.22 0.0M
2022-06-29 223.61 232.95 213.89 217.78 0.0M
2022-06-28 228.67 239.95 223.22 223.22 0.0M
2022-06-27 221.28 240.72 215.83 228.67 0.0M
2022-06-23 210.00 225.17 207.67 221.28 0.0M
2022-06-22 217.00 217.78 204.95 217.00 0.0M
2022-06-21 225.17 225.17 204.56 217.00 0.0M
2022-06-20 207.67 232.95 202.61 227.89 0.0M
2022-06-17 208.45 210.00 204.17 207.67 0.0M
2022-06-16 225.17 225.56 204.56 208.45 0.0M
2022-06-15 228.67 228.67 194.06 215.83 0.0M
2022-06-14 229.45 229.45 203.78 220.11 0.0M
2022-06-13 234.89 234.89 225.56 229.06 0.0M
2022-06-10 236.06 240.33 233.33 234.89 0.0M
2022-06-09 240.72 243.06 236.83 238.00 0.0M
2022-06-08 245.00 245.39 233.33 240.72 0.0M
2022-06-07 249.28 253.17 238.00 245.39 0.0M
2022-06-03 255.50 255.89 248.89 249.28 0.0M
2022-06-02 255.89 258.22 248.89 252.39 0.0M
2022-06-01 263.28 264.06 249.28 257.45 0.0M
2022-05-31 264.45 264.45 256.67 263.28 0.0M
2022-05-30 260.17 277.67 256.67 262.89 0.0M
2022-05-27 252.00 259.39 249.67 258.22 0.0M
2022-05-25 253.17 253.17 246.17 252.00 0.0M
2022-05-24 255.50 259.39 246.56 248.89 0.0M
2022-05-23 256.67 256.67 250.83 255.50 0.0M
2022-05-20 250.45 260.17 249.67 256.67 0.0M
2022-05-19 253.56 253.56 245.78 247.33 0.0M
2022-05-18 256.28 259.78 246.56 253.56 0.0M
2022-05-17 260.17 260.17 246.56 256.67 0.0M
2022-05-16 262.50 264.45 249.28 260.56 0.0M
2022-05-13 232.95 264.45 227.89 257.06 0.0M
2022-05-12 233.33 236.06 229.06 232.95 0.0M
2022-05-11 237.22 237.22 227.89 232.95 0.0M
2022-05-10 237.61 240.33 229.45 237.22 0.0M
2022-05-09 250.06 250.45 234.50 237.22 0.0M
2022-05-06 251.22 256.28 248.11 250.06 0.0M
2022-05-05 260.95 262.89 252.00 253.56 0.0M
2022-05-04 262.89 262.89 248.89 260.95 0.0M
2022-05-03 264.06 264.06 256.67 262.89 0.0M
2022-05-02 272.22 272.22 248.89 264.06 0.0M
2022-04-29 275.72 281.17 271.06 271.45 0.0M
2022-04-28 272.61 287.78 271.06 276.11 0.0M
2022-04-27 272.22 272.22 258.61 266.00 0.0M
2022-04-26 277.67 278.45 264.83 272.22 0.0M
2022-04-25 272.22 278.06 264.45 277.67 0.0M
2022-04-22 280.00 283.89 269.89 272.22 0.0M
2022-04-21 280.00 288.95 276.11 285.83 0.0M
2022-04-20 287.78 290.11 281.95 287.78 0.0M
2022-04-19 287.78 287.78 281.17 287.00 0.0M
2022-04-14 283.89 287.78 283.89 287.39 0.0M
2022-04-13 275.33 287.39 275.33 283.89 0.0M
2022-04-12 286.22 286.22 274.17 275.33 0.0M
2022-04-11 280.39 287.39 280.00 286.61 0.0M
2022-04-08 291.67 294.78 281.95 287.39 0.0M
2022-04-07 287.39 294.78 279.22 291.67 0.0M
2022-04-06 285.45 288.17 278.45 287.39 0.0M
2022-04-05 286.61 292.83 277.28 285.45 0.0M
2022-04-04 280.00 295.17 278.45 286.61 0.0M
2022-04-01 272.61 283.11 271.83 278.45 0.0M
2022-03-31 276.50 276.50 269.89 274.95 0.0M
2022-03-30 279.61 279.61 268.33 276.50 0.0M
2022-03-29 287.39 294.00 272.61 280.00 0.0M
2022-03-28 272.22 277.67 271.06 276.89 0.0M
2022-03-25 280.78 280.78 271.06 272.22 0.0M
2022-03-24 280.78 282.72 270.67 280.00 0.0M
2022-03-23 282.33 284.67 274.17 279.61 0.0M
2022-03-22 284.67 286.61 278.06 283.11 0.0M
2022-03-21 284.67 287.39 279.22 283.11 0.0M
2022-03-18 286.61 288.17 281.56 284.67 0.0M
2022-03-17 287.78 287.78 275.33 286.61 0.0M
2022-03-16 279.61 287.78 272.22 287.78 0.0M
2022-03-15 292.45 292.45 271.06 276.50 0.0M
2022-03-14 287.39 295.56 269.11 292.83 0.0M
2022-03-11 280.00 301.78 259.39 284.28 0.0M
2022-03-10 280.00 284.28 258.22 274.56 0.0M
2022-03-09 264.45 284.28 264.45 280.39 0.0M
2022-03-08 249.28 280.00 249.28 278.45 0.0M
2022-03-07 257.83 264.45 241.50 264.45 0.0M
2022-03-04 285.06 285.06 260.95 264.45 0.0M
2022-03-03 284.28 291.67 280.00 285.06 0.0M
2022-03-02 294.00 294.00 278.83 284.28 0.0M
2022-03-01 285.83 295.56 281.56 286.61 0.0M
2022-02-28 287.78 287.78 278.45 285.83 0.0M
2022-02-25 278.45 295.56 278.45 290.89 0.0M
2022-02-24 279.22 289.72 233.33 276.89 0.0M
2022-02-23 315.78 315.78 294.00 301.39 0.0M
2022-02-22 283.50 295.56 268.72 295.56 0.0M
2022-02-21 300.61 303.33 286.22 290.89 0.0M
2022-02-18 322.00 322.00 299.45 306.45 0.0M
2022-02-17 343.39 344.17 315.78 322.00 0.0M
2022-02-16 372.95 373.33 332.50 348.45 0.0M
2022-02-15 348.45 365.56 340.28 365.56 0.0M
2022-02-14 350.00 350.39 334.06 349.22 0.0M
2022-02-11 365.95 368.67 358.56 368.67 0.0M
2022-02-10 357.78 369.45 357.78 365.56 0.0M
2022-02-09 350.00 353.11 323.56 350.00 0.0M
2022-02-08 350.39 356.61 338.33 342.22 0.0M
2022-02-07 327.06 361.67 318.50 350.00 0.0M
2022-02-04 328.22 334.06 324.33 326.67 0.0M
2022-02-03 339.11 339.11 325.89 328.22 0.0M
2022-02-02 343.39 345.72 331.72 339.11 0.0M
2022-02-01 332.89 348.45 328.61 343.39 0.0M
2022-01-31 316.17 334.45 312.28 334.45 0.0M
2022-01-28 318.50 325.89 311.11 316.17 0.0M
2022-01-27 313.83 318.89 311.11 316.56 0.0M
2022-01-26 312.67 318.50 311.89 318.50 0.0M
2022-01-25 304.11 316.56 302.56 308.39 0.0M
2022-01-24 324.72 324.72 297.11 298.67 0.0M
2022-01-21 336.00 336.78 321.22 325.89 0.0M
2022-01-20 332.11 342.61 330.56 336.00 0.0M
2022-01-19 331.72 341.06 327.45 331.72 0.0M
2022-01-18 350.00 350.39 329.00 334.83 0.0M
2022-01-17 355.06 355.06 338.33 348.45 0.0M
2022-01-14 342.22 356.22 338.33 355.45 0.0M
2022-01-13 339.89 357.78 326.67 341.45 0.0M
2022-01-12 341.06 342.22 321.61 340.28 0.0M
2022-01-11 348.06 362.06 323.95 341.45 0.0M
2022-01-10 364.78 364.78 334.83 342.22 0.0M
2022-01-07 381.11 381.11 357.78 364.78 0.0M
2022-01-05 380.72 381.11 366.33 381.11 0.0M
2022-01-04 365.95 383.83 365.95 379.56 0.0M
2022-01-03 357.39 384.22 350.00 365.56 0.0M