Scandi Standard publ AB (SCST)

SCST
🏛️ スウェーデン →
92.70
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
2025-10-03 92.00 93.70 92.00 92.70 0.0M
2025-10-02 93.30 94.30 92.00 92.30 0.1M
2025-10-01 94.50 95.00 93.10 93.40 0.1M
2025-09-30 95.00 95.40 94.30 94.40 0.0M
2025-09-29 94.00 95.60 94.00 94.80 0.0M
2025-09-26 94.90 95.30 93.70 94.00 0.0M
2025-09-25 94.90 95.40 93.90 94.50 0.0M
2025-09-24 95.60 96.00 94.90 95.20 0.1M
2025-09-23 95.90 96.90 95.60 95.90 0.0M
2025-09-22 96.70 97.00 96.00 96.20 0.0M
2025-09-19 98.20 98.30 96.40 96.70 0.1M
2025-09-18 99.10 99.10 97.50 98.00 0.1M
2025-09-17 99.10 99.70 98.60 99.00 0.0M
2025-09-16 99.40 100.00 98.90 98.90 0.0M
2025-09-15 98.70 100.60 98.70 99.10 0.0M
2025-09-12 100.00 100.00 98.80 98.90 0.0M
2025-09-11 98.60 100.20 98.60 99.20 0.0M
2025-09-10 97.90 99.30 97.60 98.50 0.0M
2025-09-09 95.50 98.10 95.50 97.80 0.1M
2025-09-08 95.50 96.10 95.50 95.60 0.0M
2025-09-05 96.20 96.40 95.50 95.50 0.0M
2025-09-04 95.80 96.40 95.50 96.20 0.0M
2025-09-03 95.00 95.30 94.30 95.30 0.0M
2025-09-02 96.30 96.60 94.10 94.10 0.1M
2025-09-01 97.30 97.60 95.80 96.10 0.0M
2025-08-29 95.80 98.30 95.30 97.50 0.1M
2025-08-28 96.40 96.90 95.70 95.80 0.0M
2025-08-27 96.60 96.60 96.00 96.60 0.0M
2025-08-26 97.90 98.00 96.30 96.50 0.0M
2025-08-25 98.10 98.70 97.00 98.20 0.0M
2025-08-22 99.20 99.40 97.70 98.10 0.0M
2025-08-21 99.20 99.50 98.30 99.10 0.0M
2025-08-20 95.60 99.40 95.40 99.20 0.1M
2025-08-19 96.00 96.00 95.00 95.40 0.1M
2025-08-18 96.20 96.30 95.00 95.30 0.1M
2025-08-15 96.00 96.90 95.30 96.20 0.1M
2025-08-14 96.00 96.00 94.80 95.70 0.1M
2025-08-13 96.00 96.30 95.30 95.30 0.0M
2025-08-12 96.00 97.10 95.70 95.90 0.0M
2025-08-11 95.20 96.00 94.60 95.60 0.0M
2025-08-08 95.50 95.50 94.90 95.00 0.0M
2025-08-07 95.30 96.30 95.10 95.10 0.0M
2025-08-06 96.60 97.00 95.20 95.70 0.1M
2025-08-05 95.70 96.80 95.30 96.40 0.1M
2025-08-04 94.80 96.70 94.60 95.70 0.1M
2025-08-01 94.90 95.70 94.00 94.50 0.1M
2025-07-31 94.90 96.20 94.00 94.80 0.1M
2025-07-30 93.70 96.80 93.60 94.00 0.0M
2025-07-29 93.50 93.50 93.50 93.50 0.1M
2025-07-28 96.20 96.40 94.60 94.70 0.0M
2025-07-25 94.50 96.90 94.50 95.40 0.0M
2025-07-24 95.40 95.60 94.10 94.10 0.1M
2025-07-23 96.30 96.70 94.60 95.00 0.1M
2025-07-22 94.20 96.60 93.90 95.60 0.1M
2025-07-21 94.00 94.90 92.50 93.70 0.1M
2025-07-18 100.20 100.20 93.40 93.40 0.2M
2025-07-17 101.00 105.00 98.00 101.80 0.1M
2025-07-16 99.30 99.90 98.60 99.10 0.0M
2025-07-15 98.90 99.80 98.20 99.00 0.0M
2025-07-14 99.60 99.60 98.00 98.70 0.0M
2025-07-11 100.80 101.00 99.10 99.40 0.0M
2025-07-10 101.00 101.40 100.00 100.80 0.0M
2025-07-09 99.20 101.40 98.50 101.00 0.1M
2025-07-08 99.40 100.00 98.70 99.30 0.0M
2025-07-07 98.90 100.40 98.80 99.80 0.0M
2025-07-04 98.10 99.00 97.50 98.90 0.0M
2025-07-03 98.30 98.60 97.60 97.90 0.0M
2025-07-02 98.60 98.60 97.20 97.70 0.0M
2025-07-01 98.50 98.60 96.30 98.60 0.0M
2025-06-30 96.50 97.20 96.00 96.60 0.0M
2025-06-27 95.70 96.50 95.40 96.30 0.0M
2025-06-26 95.00 96.30 94.80 95.50 0.0M
2025-06-25 97.20 97.50 94.70 94.70 0.0M
2025-06-24 97.80 98.50 97.00 97.20 0.1M
2025-06-23 98.40 98.60 97.10 97.40 0.1M
2025-06-19 98.50 99.40 97.80 97.90 0.0M
2025-06-18 98.00 98.60 97.70 98.40 0.1M
2025-06-17 98.30 98.50 97.00 98.00 0.1M
2025-06-16 93.00 99.00 91.90 98.10 0.2M
2025-06-13 94.80 94.80 92.30 92.30 0.0M
2025-06-12 94.50 94.60 93.60 94.20 0.0M
2025-06-11 94.40 94.80 93.00 93.80 0.0M
2025-06-10 94.90 94.90 91.30 93.60 0.0M
2025-06-09 91.10 93.80 91.10 92.80 0.1M
2025-06-05 90.40 92.00 90.30 91.00 0.0M
2025-06-04 90.40 91.40 90.10 90.40 0.0M
2025-06-03 90.10 91.00 89.80 90.30 0.0M
2025-06-02 90.80 90.80 89.10 90.50 0.0M
2025-05-30 90.40 91.20 90.00 90.80 0.0M
2025-05-28 91.40 91.40 90.30 90.30 0.0M
2025-05-27 92.40 92.50 91.10 91.10 0.0M
2025-05-26 93.50 93.50 91.80 91.90 0.0M
2025-05-23 93.50 93.70 91.30 91.50 0.0M
2025-05-22 95.50 95.60 92.40 93.30 0.0M
2025-05-21 95.80 95.90 94.60 95.50 0.0M
2025-05-20 96.60 96.60 94.40 94.60 0.0M
2025-05-19 93.30 95.90 93.30 95.10 0.1M
2025-05-16 93.50 95.80 93.00 93.00 0.0M
2025-05-15 92.70 94.00 92.30 93.50 0.1M
2025-05-14 93.80 94.40 91.70 92.50 0.1M
2025-05-13 96.00 96.30 92.90 93.50 0.1M
2025-05-12 90.20 95.10 89.90 94.70 0.1M
2025-05-09 90.50 91.20 90.00 90.10 0.0M
2025-05-08 92.00 92.50 90.20 90.20 0.0M
2025-05-07 90.10 91.90 90.10 91.70 0.0M
2025-05-06 88.40 89.90 88.40 89.90 0.1M
2025-05-05 89.00 89.30 87.80 88.40 0.0M
2025-05-02 88.00 89.20 87.60 88.70 0.1M
2025-04-30 89.00 89.50 87.20 88.10 0.1M
2025-04-29 87.40 90.00 85.80 89.40 0.1M
2025-04-28 85.00 85.80 84.60 85.20 0.0M
2025-04-25 83.80 85.70 83.60 84.60 0.0M
2025-04-24 82.40 84.90 82.20 84.00 0.1M
2025-04-23 81.60 84.30 81.60 83.50 0.1M
2025-04-22 82.50 82.60 81.00 81.60 0.1M
2025-04-17 82.00 82.80 81.40 81.90 0.0M
2025-04-16 83.00 83.00 82.00 82.00 0.0M
2025-04-15 81.80 83.90 81.70 83.00 0.0M
2025-04-14 80.10 81.80 79.50 81.10 0.0M
2025-04-11 79.80 80.50 78.60 79.10 0.1M
2025-04-10 81.30 83.00 78.90 80.60 0.1M
2025-04-09 78.50 78.60 76.40 77.10 0.0M
2025-04-08 77.00 78.70 77.00 78.70 0.1M
2025-04-07 75.00 78.20 74.60 76.50 0.1M
2025-04-04 79.30 80.90 78.00 78.00 0.1M
2025-04-03 79.30 79.80 78.70 79.70 0.0M
2025-04-02 80.50 80.70 79.20 79.80 0.0M
2025-04-01 75.10 81.50 75.10 80.70 0.0M
2025-03-31 79.80 81.00 79.00 80.60 0.0M
2025-03-28 78.70 80.10 78.60 80.00 0.1M
2025-03-27 79.30 79.80 78.00 79.00 0.1M
2025-03-26 80.10 80.80 79.50 80.10 0.0M
2025-03-25 80.80 81.20 80.00 80.40 0.0M
2025-03-24 81.00 81.60 80.20 81.00 0.0M
2025-03-21 81.40 81.90 80.20 81.00 0.0M
2025-03-20 83.90 83.90 81.50 82.40 0.0M
2025-03-19 84.30 84.40 82.30 82.60 0.0M
2025-03-18 83.70 84.50 83.70 84.20 0.0M
2025-03-17 83.50 84.10 82.80 83.50 0.0M
2025-03-14 83.10 83.40 83.00 83.40 0.0M
2025-03-13 83.40 83.60 83.00 83.00 0.0M
2025-03-12 83.00 83.60 82.90 83.40 0.0M
2025-03-11 83.10 83.80 82.50 83.00 0.0M
2025-03-10 83.70 84.90 83.00 83.10 0.0M
2025-03-07 82.40 83.80 81.90 83.30 0.0M
2025-03-06 85.00 85.20 82.00 82.00 0.0M
2025-03-05 85.10 86.00 84.00 85.00 0.1M
2025-03-04 84.00 85.40 83.80 85.00 0.1M
2025-03-03 84.10 84.90 83.60 84.30 0.1M
2025-02-28 86.20 86.40 84.40 84.80 0.1M
2025-02-27 86.80 87.40 86.30 86.60 0.0M
2025-02-26 86.90 87.20 86.00 87.00 0.0M
2025-02-25 85.20 88.00 85.20 86.60 0.0M
2025-02-24 84.80 85.50 84.30 84.90 0.1M
2025-02-21 85.40 86.10 84.70 84.80 0.0M
2025-02-20 85.40 86.50 85.20 85.60 0.0M
2025-02-19 85.10 85.70 84.80 85.00 0.1M
2025-02-18 85.50 88.00 84.50 85.10 0.1M
2025-02-17 85.30 85.90 84.60 85.90 0.1M
2025-02-14 83.70 86.00 83.50 85.70 0.1M
2025-02-13 82.20 83.90 81.80 83.50 0.1M
2025-02-12 82.30 84.50 81.50 82.00 0.1M
2025-02-11 83.50 84.50 81.90 82.10 0.1M
2025-02-10 82.50 83.60 80.10 83.40 0.2M
2025-02-07 84.50 85.50 81.30 82.20 0.2M
2025-02-06 85.00 86.00 83.50 85.20 0.2M
2025-02-05 82.50 83.60 82.00 83.10 0.0M
2025-02-04 83.60 83.60 82.70 83.10 0.0M
2025-02-03 82.80 83.80 82.50 83.70 0.0M
2025-01-31 83.30 84.00 83.00 84.00 0.0M
2025-01-30 83.50 83.50 82.50 83.30 0.0M
2025-01-29 82.40 83.60 82.10 83.50 0.0M
2025-01-28 81.60 82.80 81.60 82.40 0.0M
2025-01-27 80.70 83.00 80.70 81.70 0.0M
2025-01-24 82.20 82.30 81.00 81.50 0.0M
2025-01-23 81.50 82.50 81.50 82.20 0.0M
2025-01-22 82.60 83.50 81.60 81.60 0.0M
2025-01-21 82.20 83.50 81.90 83.00 0.0M
2025-01-20 80.90 83.40 80.90 82.10 0.0M
2025-01-17 82.80 83.10 81.40 82.10 0.0M
2025-01-16 83.10 84.40 82.70 83.00 0.0M
2025-01-15 82.50 83.40 82.10 82.50 0.0M
2025-01-14 83.20 83.80 82.90 83.10 0.0M
2025-01-13 84.30 84.60 83.20 83.20 0.0M
2025-01-10 86.40 86.40 84.30 84.30 0.0M
2025-01-09 84.90 86.00 84.20 85.60 0.1M
2025-01-08 83.70 84.90 83.40 84.90 0.1M
2025-01-07 85.10 85.20 83.70 83.70 0.1M
2025-01-03 85.30 85.90 84.70 85.00 0.0M
2025-01-02 85.10 86.00 84.10 85.60 0.1M