Scandinavian ChemoTech AB (CMOTECb)

CMOTECb
🏛️ スウェーデン →
7.12
最終更新: 2025-09-30
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
2021-12-30 16.00 17.04 16.00 17.04 0.0M
2021-12-29 16.36 16.50 15.82 16.48 0.0M
2021-12-28 16.68 17.00 16.02 16.36 0.0M
2021-12-27 18.02 18.18 16.60 16.68 0.0M
2021-12-23 18.00 18.00 17.40 18.00 0.0M
2021-12-22 15.22 18.48 15.06 17.92 0.1M
2021-12-21 15.56 16.36 15.08 15.10 0.1M
2021-12-20 16.72 16.72 15.60 16.02 0.0M
2021-12-17 16.52 16.88 16.30 16.70 0.0M
2021-12-16 17.10 17.42 16.18 16.52 0.0M
2021-12-15 17.98 17.98 16.16 17.12 0.0M
2021-12-14 16.50 17.34 16.48 16.94 0.0M
2021-12-13 16.50 17.42 16.50 16.50 0.0M
2021-12-10 17.98 17.98 16.90 17.70 0.0M
2021-12-09 17.80 18.88 17.52 18.30 0.0M
2021-12-08 18.00 18.00 16.88 17.80 0.0M
2021-12-07 17.02 18.00 16.64 18.00 0.0M
2021-12-06 18.70 18.70 16.36 17.62 0.0M
2021-12-03 17.92 17.92 16.74 17.88 0.0M
2021-12-02 18.10 18.10 17.12 17.92 0.0M
2021-12-01 17.10 18.12 17.00 17.90 0.0M
2021-11-30 18.36 18.36 17.28 17.58 0.0M
2021-11-29 18.02 18.56 17.26 18.38 0.0M
2021-11-26 18.88 18.88 17.06 18.10 0.0M
2021-11-25 18.48 19.66 18.06 18.98 0.0M
2021-11-24 19.30 19.30 18.22 18.54 0.0M
2021-11-23 19.72 19.72 18.78 19.32 0.0M
2021-11-22 18.94 19.94 18.62 19.74 0.0M
2021-11-19 18.78 19.44 18.10 18.96 0.0M
2021-11-18 19.30 19.96 18.62 18.80 0.0M
2021-11-17 19.48 19.90 18.50 19.20 0.0M
2021-11-16 18.40 20.40 18.02 19.50 0.0M
2021-11-15 18.28 18.76 17.20 18.32 0.0M
2021-11-12 17.50 18.58 16.92 18.28 0.0M
2021-11-11 17.20 18.82 16.56 17.50 0.0M
2021-11-10 17.30 17.58 16.76 17.50 0.0M
2021-11-09 17.88 18.42 17.22 17.30 0.0M
2021-11-08 18.14 19.62 17.40 17.88 0.0M
2021-11-05 19.20 19.20 18.00 18.14 0.0M
2021-11-04 19.54 19.68 18.28 19.20 0.0M
2021-11-03 20.00 20.35 18.60 19.54 0.0M
2021-11-02 20.00 20.95 19.70 20.00 0.0M
2021-11-01 20.30 20.50 18.96 20.30 0.0M
2021-10-29 19.30 20.40 19.20 20.30 0.0M
2021-10-28 19.00 19.42 18.90 19.30 0.0M
2021-10-27 19.50 19.72 18.46 19.52 0.0M
2021-10-26 19.62 20.00 18.54 19.40 0.0M
2021-10-25 17.16 19.48 17.16 19.00 0.1M
2021-10-22 16.80 18.84 16.80 17.36 0.0M
2021-10-21 17.64 17.64 16.54 16.78 0.0M
2021-10-20 18.50 18.66 17.44 17.64 0.0M
2021-10-19 19.20 19.20 18.20 18.50 0.0M
2021-10-18 20.00 20.00 19.12 19.20 0.0M
2021-10-15 19.48 20.50 19.12 20.00 0.0M
2021-10-14 19.54 19.90 19.20 19.40 0.0M
2021-10-13 20.05 20.15 19.20 19.54 0.0M
2021-10-12 19.78 20.65 19.18 20.05 0.0M
2021-10-11 19.16 19.94 19.10 19.80 0.0M
2021-10-08 19.74 19.74 18.92 19.16 0.0M
2021-10-07 19.60 20.85 19.22 19.44 0.0M
2021-10-06 20.75 20.75 19.12 19.60 0.0M
2021-10-05 20.50 20.50 19.66 20.15 0.0M
2021-10-04 21.10 21.10 19.50 20.55 0.0M
2021-10-01 20.75 21.45 19.60 21.25 0.0M
2021-09-30 20.75 21.35 20.20 20.75 0.0M
2021-09-29 21.35 22.00 19.80 20.80 0.1M
2021-09-28 22.80 22.80 20.55 21.35 0.1M
2021-09-27 22.00 22.90 20.10 22.90 0.0M
2021-09-24 22.25 22.75 21.65 22.00 0.0M
2021-09-23 21.90 22.90 21.10 21.80 0.0M
2021-09-22 22.95 22.95 21.55 21.90 0.0M
2021-09-21 20.65 22.95 20.40 22.05 0.1M
2021-09-20 23.55 23.55 21.25 21.85 0.1M
2021-09-17 23.65 25.00 22.75 23.50 0.0M
2021-09-16 26.50 26.50 23.10 23.65 0.0M
2021-09-15 22.95 24.25 22.95 23.60 0.0M
2021-09-14 23.85 24.50 22.55 23.80 0.0M
2021-09-13 24.60 24.65 22.95 23.85 0.0M
2021-09-10 25.25 26.20 23.65 24.55 0.0M
2021-09-09 25.45 27.00 24.70 25.25 0.0M
2021-09-08 25.85 26.00 24.50 25.50 0.0M
2021-09-07 25.90 27.60 24.85 26.20 0.0M
2021-09-06 25.95 27.00 25.20 26.70 0.1M
2021-09-03 23.60 26.80 22.25 26.00 0.1M
2021-09-02 25.00 25.40 23.50 24.95 0.0M
2021-09-01 24.30 25.00 23.45 25.00 0.0M
2021-08-31 24.15 25.50 23.55 24.30 0.0M
2021-08-30 25.50 25.50 23.60 24.15 0.0M
2021-08-27 25.50 26.85 24.15 25.50 0.0M
2021-08-26 26.00 26.95 24.90 25.00 0.0M
2021-08-25 26.95 26.95 25.35 26.00 0.0M
2021-08-24 26.45 28.95 26.35 26.90 0.0M
2021-08-23 24.50 26.45 24.50 26.35 0.0M
2021-08-20 23.30 25.00 23.10 24.50 0.0M
2021-08-19 24.00 24.45 23.00 23.35 0.0M
2021-08-18 26.00 26.00 23.80 23.80 0.0M
2021-08-17 27.30 27.30 22.00 26.00 0.1M
2021-08-16 27.90 28.40 26.55 27.30 0.0M
2021-08-13 28.95 29.45 27.20 27.90 0.0M
2021-08-12 29.00 29.00 27.80 28.95 0.0M
2021-08-11 27.05 29.50 26.30 29.45 0.1M
2021-08-10 28.05 28.05 26.75 27.50 0.0M
2021-08-09 29.30 29.30 27.65 28.05 0.0M
2021-08-06 27.95 29.50 27.00 29.50 0.0M
2021-08-05 28.35 28.95 27.10 27.85 0.0M
2021-08-04 29.00 30.00 28.30 28.35 0.0M
2021-08-03 29.35 30.95 29.00 29.05 0.0M
2021-08-02 31.45 31.45 28.95 29.35 0.0M
2021-07-30 29.60 31.50 27.95 31.50 0.0M
2021-07-29 30.20 30.20 28.95 29.60 0.0M
2021-07-28 29.65 30.10 28.45 29.90 0.0M
2021-07-27 31.75 31.75 30.00 30.25 0.0M
2021-07-26 32.40 32.40 29.30 31.85 0.0M
2021-07-23 32.50 32.85 31.20 31.55 0.1M
2021-07-22 31.45 32.85 30.50 32.35 0.1M
2021-07-21 28.90 31.85 28.90 31.45 0.1M
2021-07-20 28.20 29.75 27.90 28.90 0.0M
2021-07-19 26.95 29.75 26.90 28.20 0.1M
2021-07-16 25.20 27.00 24.85 26.90 0.0M
2021-07-15 25.65 25.65 24.75 25.20 0.0M
2021-07-14 25.65 26.05 24.60 25.65 0.0M
2021-07-13 26.45 26.45 25.30 25.65 0.0M
2021-07-12 27.00 27.00 25.65 26.45 0.0M
2021-07-09 27.70 28.70 26.25 27.00 0.0M
2021-07-08 25.90 27.50 25.05 27.40 0.0M
2021-07-07 24.00 26.50 23.40 26.00 0.0M
2021-07-06 25.20 25.20 24.25 24.65 0.0M
2021-07-05 25.30 25.30 24.20 25.30 0.0M
2021-07-02 25.80 26.15 24.70 25.30 0.0M
2021-07-01 25.80 26.60 25.20 25.80 0.0M
2021-06-30 26.20 26.20 24.80 25.80 0.0M
2021-06-29 26.10 26.10 25.05 25.80 0.0M
2021-06-28 26.15 28.05 25.30 26.15 0.0M
2021-06-24 25.40 27.90 25.40 26.15 0.0M
2021-06-23 24.90 25.30 23.10 25.30 0.0M
2021-06-22 23.40 25.00 23.40 23.80 0.0M
2021-06-21 25.60 26.95 23.40 23.40 0.1M
2021-06-18 28.40 28.40 25.50 26.05 0.1M
2021-06-17 24.00 33.15 23.90 28.10 0.2M
2021-06-16 24.85 24.95 22.50 23.10 0.1M
2021-06-15 25.40 25.40 23.85 24.85 0.1M
2021-06-14 25.85 26.45 25.00 25.40 0.0M
2021-06-11 26.40 26.95 25.65 25.90 0.0M
2021-06-10 28.00 28.55 25.45 26.30 0.1M
2021-06-09 31.50 31.95 27.50 28.00 0.1M
2021-06-08 30.00 30.90 27.50 30.20 0.1M
2021-06-07 31.70 31.70 28.60 30.15 0.1M
2021-06-04 30.00 31.80 29.95 31.55 0.1M
2021-06-03 31.60 32.90 29.00 29.95 0.1M
2021-06-02 33.50 33.50 31.15 31.55 0.1M
2021-06-01 32.70 33.75 32.00 33.05 0.1M
2021-05-31 31.65 33.50 30.30 31.45 0.1M
2021-05-28 33.25 33.25 30.10 31.50 0.2M
2021-05-27 36.70 37.50 32.10 33.30 0.2M
2021-05-26 36.10 41.00 34.00 36.60 0.5M
2021-05-25 32.00 36.15 27.50 35.90 0.2M
2021-05-24 35.95 38.35 31.40 32.10 0.2M
2021-05-21 32.00 34.95 30.50 34.35 0.1M
2021-05-20 31.95 33.65 30.25 32.00 0.1M
2021-05-19 34.50 34.50 30.25 31.95 0.2M
2021-05-18 31.45 34.95 30.80 33.30 0.3M
2021-05-17 26.00 37.25 26.00 30.55 0.5M
2021-05-14 26.00 26.45 24.45 25.75 0.1M
2021-05-12 24.15 25.45 24.10 24.85 0.1M
2021-05-11 22.75 25.50 21.20 24.10 0.4M
2021-05-10 19.60 24.00 19.36 22.75 0.3M
2021-05-07 19.00 19.40 18.20 19.36 0.0M
2021-05-06 19.08 19.74 18.48 19.00 0.0M
2021-05-05 19.16 19.16 18.10 19.04 0.0M
2021-05-04 20.20 20.20 18.06 19.16 0.1M
2021-05-03 19.50 20.25 19.50 20.25 0.1M
2021-04-30 19.52 21.00 19.04 19.48 0.1M
2021-04-29 18.30 19.20 17.50 18.90 0.1M
2021-04-28 17.28 18.30 16.62 18.30 0.0M
2021-04-27 18.02 18.02 16.72 17.28 0.1M
2021-04-26 17.98 18.50 17.32 17.98 0.0M
2021-04-23 17.22 17.98 17.02 17.98 0.0M
2021-04-22 17.68 17.98 16.94 17.22 0.0M
2021-04-21 17.30 18.18 17.16 17.68 0.1M
2021-04-20 16.46 18.68 15.46 17.20 0.2M
2021-04-19 17.00 17.00 16.08 16.46 0.1M
2021-04-16 17.30 17.58 16.60 17.10 0.1M
2021-04-15 17.80 18.40 17.26 17.58 0.0M
2021-04-14 18.20 18.20 17.12 17.60 0.1M
2021-04-13 18.42 18.42 17.60 18.26 0.0M
2021-04-12 19.40 19.40 18.00 18.42 0.1M
2021-04-09 17.86 20.00 17.54 19.42 0.0M
2021-04-08 18.32 18.40 17.66 17.86 0.0M
2021-04-07 19.00 19.54 17.84 18.32 0.0M
2021-04-06 19.86 20.40 18.72 18.90 0.1M
2021-04-01 19.50 20.80 19.50 19.84 0.1M
2021-03-31 17.75 19.45 16.95 19.35 0.1M
2021-03-30 17.70 18.00 17.00 17.40 0.0M
2021-03-29 18.25 18.45 17.25 17.30 0.1M
2021-03-26 18.55 19.20 17.90 18.45 0.0M
2021-03-25 19.35 19.40 18.20 18.50 0.0M
2021-03-24 19.50 19.65 18.55 19.15 0.1M
2021-03-23 18.70 19.50 17.45 19.40 0.1M
2021-03-22 17.45 19.80 17.25 18.40 0.1M
2021-03-19 17.45 17.45 16.50 17.25 0.1M
2021-03-18 18.00 18.00 16.80 17.40 0.1M
2021-03-17 16.90 18.35 16.30 17.85 0.1M
2021-03-16 18.35 19.40 16.65 16.90 0.3M
2021-03-15 15.35 18.90 15.10 17.90 0.5M
2021-03-12 13.10 14.80 13.10 14.75 0.2M
2021-03-11 13.20 14.00 12.80 13.10 0.1M
2021-03-10 12.95 13.85 12.45 13.00 0.0M
2021-03-09 12.65 13.05 12.35 13.00 0.0M
2021-03-08 12.50 12.95 12.00 12.60 0.0M
2021-03-05 12.25 12.65 11.80 12.25 0.0M
2021-03-04 12.05 13.00 11.90 12.25 0.0M
2021-03-03 12.05 12.30 11.70 11.95 0.1M
2021-03-02 12.80 12.80 11.80 12.05 0.0M
2021-03-01 12.60 12.80 11.85 12.80 0.0M
2021-02-26 12.00 13.10 11.50 12.95 0.1M
2021-02-25 11.10 13.30 11.10 12.55 0.3M
2021-02-24 11.00 11.40 10.90 11.10 0.0M
2021-02-23 11.60 11.85 10.35 10.95 0.1M
2021-02-22 12.25 12.55 11.60 11.60 0.0M
2021-02-19 11.60 12.20 11.45 12.20 0.0M
2021-02-18 11.60 12.15 11.60 11.60 0.0M
2021-02-17 11.90 11.90 10.75 11.60 0.1M
2021-02-16 12.20 12.20 11.65 11.90 0.0M
2021-02-15 12.25 12.75 11.55 12.20 0.0M
2021-02-12 11.85 12.45 11.85 12.25 0.0M
2021-02-11 12.10 12.90 11.80 12.20 0.0M
2021-02-10 12.90 12.90 11.45 12.10 0.1M
2021-02-09 12.65 13.15 11.90 12.90 0.0M
2021-02-08 13.55 13.95 12.15 12.60 0.1M
2021-02-05 13.30 13.50 12.95 13.20 0.0M
2021-02-04 13.50 13.60 12.75 13.30 0.1M
2021-02-03 12.10 14.15 12.10 13.20 0.1M
2021-02-02 12.45 12.65 11.80 12.10 0.0M
2021-02-01 11.45 12.50 11.45 12.15 0.0M
2021-01-29 12.10 12.15 11.40 11.45 0.0M
2021-01-28 11.60 12.10 10.95 12.05 0.1M
2021-01-27 12.80 12.80 11.20 11.60 0.1M
2021-01-26 12.90 12.90 12.15 12.80 0.0M
2021-01-25 13.60 13.60 12.10 12.90 0.1M
2021-01-22 13.20 13.85 13.05 13.60 0.0M
2021-01-21 13.35 14.15 13.05 13.20 0.0M
2021-01-20 13.70 14.05 13.35 13.35 0.0M
2021-01-19 13.75 14.85 13.20 13.70 0.0M
2021-01-18 14.10 14.20 13.15 13.75 0.1M
2021-01-15 14.70 15.00 13.30 14.10 0.1M
2021-01-14 15.25 15.50 14.00 14.35 0.2M
2021-01-13 15.80 16.75 14.50 15.20 0.2M
2021-01-12 13.05 15.85 12.80 15.70 0.4M
2021-01-11 12.95 13.60 12.40 13.05 0.0M
2021-01-08 13.45 13.80 12.40 12.60 0.0M
2021-01-07 12.95 13.65 12.80 13.05 0.0M
2021-01-05 12.60 12.80 12.35 12.50 0.0M
2021-01-04 14.00 14.00 12.50 12.60 0.0M