Sectra AB (SECTb)

SECTb
🏛️ スウェーデン →
309.40
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
2023-12-29 180.50 180.70 177.09 179.56 0.1M
2023-12-28 179.30 181.33 176.89 180.50 0.2M
2023-12-27 175.26 179.60 175.26 179.60 0.1M
2023-12-22 174.08 175.48 169.84 175.00 0.1M
2023-12-21 171.35 176.47 169.48 176.03 0.3M
2023-12-20 170.48 172.21 168.34 172.21 0.1M
2023-12-19 163.36 171.51 160.87 170.48 0.3M
2023-12-18 161.01 164.66 157.15 163.20 0.2M
2023-12-15 157.53 172.81 157.53 159.62 0.7M
2023-12-14 139.95 150.59 139.95 147.43 0.2M
2023-12-13 142.05 142.62 136.79 138.48 0.1M
2023-12-12 144.42 144.42 140.45 142.50 0.1M
2023-12-11 142.25 144.42 142.25 143.94 0.2M
2023-12-08 138.66 143.92 138.26 142.25 0.3M
2023-12-07 137.54 139.22 134.06 138.68 0.1M
2023-12-06 136.73 137.92 135.57 137.92 0.1M
2023-12-05 134.46 137.52 131.89 136.73 0.1M
2023-12-04 133.48 135.77 131.79 132.68 1.0M
2023-12-01 134.46 134.46 131.05 133.30 0.3M
2023-11-30 135.39 135.65 131.25 132.56 0.4M
2023-11-29 137.30 137.30 133.98 135.99 0.9M
2023-11-28 137.46 137.64 132.92 133.72 0.1M
2023-11-27 138.22 140.49 136.69 138.68 0.1M
2023-11-24 136.83 139.54 136.83 138.22 0.1M
2023-11-23 139.72 140.91 136.49 139.04 0.1M
2023-11-22 133.90 139.74 131.61 139.72 0.1M
2023-11-21 138.46 138.46 133.00 133.90 0.4M
2023-11-20 139.46 139.76 136.77 138.46 0.1M
2023-11-17 138.16 141.55 136.67 137.96 0.4M
2023-11-16 142.44 144.34 137.36 138.46 0.1M
2023-11-15 141.45 142.84 136.17 138.36 0.1M
2023-11-14 132.09 142.25 131.99 142.25 0.2M
2023-11-13 132.09 133.48 130.29 132.09 0.1M
2023-11-10 133.98 133.98 129.20 132.18 0.1M
2023-11-09 131.39 136.97 129.79 133.98 0.1M
2023-11-08 131.49 133.18 129.20 130.39 0.1M
2023-11-07 133.48 135.67 129.99 130.59 0.1M
2023-11-06 128.60 133.88 128.00 133.48 0.2M
2023-11-03 125.71 130.09 125.71 128.90 0.0M
2023-11-02 123.52 131.19 123.12 127.00 0.4M
2023-11-01 120.53 122.82 119.24 122.22 0.2M
2023-10-31 119.53 120.53 117.64 120.13 0.1M
2023-10-30 121.43 123.22 117.14 117.84 0.1M
2023-10-27 123.12 125.51 120.93 121.43 0.1M
2023-10-26 121.73 125.61 120.83 124.22 0.2M
2023-10-25 122.42 122.62 119.04 121.73 0.2M
2023-10-24 122.52 123.62 119.43 122.42 0.2M
2023-10-23 123.42 123.42 116.65 119.93 0.1M
2023-10-20 122.12 122.62 118.24 120.73 0.1M
2023-10-19 122.52 125.01 121.63 122.12 0.2M
2023-10-18 122.32 124.22 120.43 122.62 0.1M
2023-10-17 123.02 125.51 120.23 122.32 0.1M
2023-10-16 125.91 125.91 121.53 123.22 0.4M
2023-10-13 127.80 128.50 125.21 125.91 0.3M
2023-10-12 128.20 131.99 128.20 129.00 0.1M
2023-10-11 133.70 134.85 126.63 127.82 0.1M
2023-10-10 128.50 133.26 128.50 133.26 0.1M
2023-10-09 130.79 132.68 127.22 127.88 0.1M
2023-10-06 126.62 129.09 125.44 128.40 0.1M
2023-10-05 124.74 129.68 124.74 127.41 0.2M
2023-10-04 125.44 126.52 123.46 124.74 0.1M
2023-10-03 128.30 130.67 124.15 124.55 0.1M
2023-10-02 127.41 129.49 126.92 128.70 0.2M
2023-09-29 125.93 128.99 125.93 127.81 0.2M
2023-09-28 127.81 128.99 125.73 125.93 0.1M
2023-09-27 129.49 132.55 127.02 127.91 0.1M
2023-09-26 131.46 131.46 127.12 129.19 0.1M
2023-09-25 133.34 134.23 130.37 132.25 0.1M
2023-09-22 133.54 136.20 132.65 133.83 0.1M
2023-09-21 136.30 137.98 132.84 135.41 0.2M
2023-09-20 137.09 141.34 137.09 138.28 0.1M
2023-09-19 138.67 142.13 136.10 137.09 0.2M
2023-09-18 149.44 150.33 140.15 140.25 0.2M
2023-09-15 151.12 157.34 151.12 152.60 0.9M
2023-09-14 154.97 157.34 150.72 154.08 0.2M
2023-09-13 160.50 160.50 152.50 154.97 0.2M
2023-09-12 162.47 164.84 160.30 160.70 0.1M
2023-09-11 160.40 164.65 159.22 162.38 0.2M
2023-09-08 157.63 162.97 156.75 162.18 0.2M
2023-09-07 152.10 159.12 151.12 157.83 0.2M
2023-09-06 149.34 155.76 145.59 154.08 0.3M
2023-09-05 174.82 174.82 139.76 149.83 0.9M
2023-09-04 167.31 174.72 167.31 171.66 0.1M
2023-09-01 169.29 171.17 165.54 167.31 0.1M
2023-08-31 168.10 170.87 163.96 168.89 0.1M
2023-08-30 169.39 169.68 165.73 168.10 0.1M
2023-08-29 169.09 170.28 168.10 169.39 0.1M
2023-08-28 168.50 169.78 166.72 168.99 0.0M
2023-08-25 166.13 168.50 163.36 166.03 0.1M
2023-08-24 172.25 172.75 166.23 167.02 0.1M
2023-08-23 170.67 171.36 168.20 170.97 0.1M
2023-08-22 166.23 172.45 166.23 170.67 0.1M
2023-08-21 162.57 167.91 161.59 166.23 0.1M
2023-08-18 161.39 163.17 157.73 162.57 0.1M
2023-08-17 166.52 166.52 160.20 161.39 0.6M
2023-08-16 167.31 173.54 165.44 167.81 0.2M
2023-08-15 158.52 158.82 156.05 157.93 0.0M
2023-08-14 159.12 159.31 155.56 158.52 0.0M
2023-08-11 160.99 162.18 158.72 159.12 0.0M
2023-08-10 160.50 162.38 158.72 161.68 0.0M
2023-08-09 160.40 163.76 160.20 160.50 0.0M
2023-08-08 161.78 163.07 158.52 160.40 0.1M
2023-08-07 160.99 162.87 160.99 161.98 0.1M
2023-08-04 160.50 162.47 157.93 160.60 0.1M
2023-08-03 161.09 161.09 157.93 160.20 0.1M
2023-08-02 164.84 164.84 159.02 161.09 0.1M
2023-08-01 167.12 167.12 163.66 163.66 0.0M
2023-07-31 166.33 168.70 162.87 166.52 0.1M
2023-07-28 166.82 167.61 163.96 166.92 0.1M
2023-07-27 165.73 168.99 165.54 166.82 0.0M
2023-07-26 168.10 168.89 163.86 165.73 0.0M
2023-07-25 166.92 168.30 163.76 168.10 0.0M
2023-07-24 169.39 170.18 166.03 166.43 0.0M
2023-07-21 167.51 170.87 164.94 170.57 0.1M
2023-07-20 165.73 168.10 161.68 167.51 0.1M
2023-07-19 165.04 167.31 162.97 165.73 0.1M
2023-07-18 163.07 164.55 161.19 162.08 0.1M
2023-07-17 163.26 165.34 160.80 163.07 0.1M
2023-07-14 163.46 165.73 162.28 165.34 0.4M
2023-07-13 163.96 166.92 163.07 163.46 0.2M
2023-07-12 167.61 167.61 162.77 163.96 0.2M
2023-07-11 172.85 173.83 168.10 168.89 0.1M
2023-07-10 177.49 177.78 167.12 172.06 0.1M
2023-07-07 174.82 180.25 174.82 178.28 0.2M
2023-07-06 174.82 180.35 171.66 174.52 0.2M
2023-07-05 176.70 180.85 174.62 175.31 0.2M
2023-07-04 172.65 179.56 171.07 179.07 0.2M
2023-07-03 178.57 178.77 169.09 172.65 0.1M
2023-06-30 179.36 179.36 175.02 178.67 0.1M
2023-06-29 176.80 180.75 176.60 178.77 0.1M
2023-06-28 172.65 177.88 172.65 176.80 0.1M
2023-06-27 176.50 176.60 168.01 171.46 0.1M
2023-06-26 178.08 178.48 173.04 176.40 0.1M
2023-06-22 177.78 178.67 175.81 178.67 0.1M
2023-06-21 181.04 181.73 178.48 179.07 0.1M
2023-06-20 184.30 184.30 180.06 180.85 0.1M
2023-06-19 185.88 187.46 183.02 184.30 0.1M
2023-06-16 189.24 190.72 186.08 187.17 0.2M
2023-06-15 190.52 190.62 184.70 189.24 0.1M
2023-06-14 193.09 193.09 188.45 190.13 0.1M
2023-06-13 192.99 194.57 190.23 192.90 0.1M
2023-06-12 188.85 191.71 187.76 191.41 0.2M
2023-06-09 183.22 187.76 181.83 187.36 0.1M
2023-06-08 183.81 185.19 178.28 183.12 0.1M
2023-06-07 197.93 199.12 178.08 184.40 0.4M
2023-06-05 196.15 205.24 192.01 203.27 0.3M
2023-06-02 189.44 203.27 186.97 194.77 0.4M
2023-06-01 181.54 181.93 173.24 180.06 0.2M
2023-05-31 168.89 181.73 168.89 181.73 0.6M
2023-05-30 172.45 172.45 167.41 170.77 0.1M
2023-05-29 171.07 172.45 169.59 170.77 0.0M
2023-05-26 164.65 171.26 164.05 171.07 0.1M
2023-05-25 163.46 165.73 162.97 164.05 0.1M
2023-05-24 169.29 169.29 161.19 163.76 0.1M
2023-05-23 172.06 173.14 168.89 169.49 0.0M
2023-05-22 171.86 172.65 169.78 172.06 0.1M
2023-05-19 170.87 172.85 169.68 172.55 0.1M
2023-05-17 167.91 171.56 167.91 170.18 0.0M
2023-05-16 168.50 172.55 167.61 170.28 0.1M
2023-05-15 172.25 173.83 168.01 169.98 0.1M
2023-05-12 180.85 180.85 170.57 172.25 0.1M
2023-05-11 177.59 182.03 177.59 180.85 0.1M
2023-05-10 172.75 178.67 172.75 176.01 0.1M
2023-05-09 173.04 173.54 170.28 172.75 0.1M
2023-05-08 172.94 174.72 169.68 173.54 0.1M
2023-05-05 165.73 174.13 164.45 172.75 0.1M
2023-05-04 161.98 164.94 157.93 164.75 0.4M
2023-05-03 160.20 163.56 159.41 161.09 0.2M
2023-05-02 160.20 161.29 159.22 160.01 0.1M
2023-04-28 161.29 162.47 157.34 159.71 0.1M
2023-04-27 161.39 162.38 159.71 161.29 0.1M
2023-04-26 160.50 161.49 157.44 161.29 0.1M
2023-04-25 164.94 164.94 159.61 160.99 0.2M
2023-04-24 166.13 166.33 163.96 164.94 0.1M
2023-04-21 166.62 167.12 163.76 165.83 0.1M
2023-04-20 170.28 170.87 165.44 166.62 0.1M
2023-04-19 169.19 171.26 167.31 170.28 0.1M
2023-04-18 171.76 173.24 167.02 169.19 0.1M
2023-04-17 173.83 174.82 169.39 172.06 0.1M
2023-04-14 172.85 174.82 171.17 172.06 0.1M
2023-04-13 169.59 172.55 168.80 172.25 0.1M
2023-04-12 169.78 172.55 167.91 169.59 0.1M
2023-04-11 166.62 170.28 166.62 169.78 0.1M
2023-04-06 162.47 166.72 162.47 165.14 0.0M
2023-04-05 164.94 168.30 162.47 164.55 0.1M
2023-04-04 158.92 166.43 158.42 165.73 0.2M
2023-04-03 160.10 162.67 157.44 158.42 0.2M
2023-03-31 166.92 166.92 153.19 160.14 0.4M
2023-03-30 167.79 173.14 167.67 171.74 0.2M
2023-03-29 167.06 168.50 164.86 167.67 0.1M
2023-03-28 170.67 172.21 163.28 165.26 0.1M
2023-03-27 163.28 170.77 163.28 170.32 0.1M
2023-03-24 162.26 164.39 160.20 163.28 0.1M
2023-03-23 156.79 162.47 155.03 162.26 0.3M
2023-03-22 159.31 159.95 155.80 156.79 0.1M
2023-03-21 152.10 158.74 152.10 158.41 0.2M
2023-03-20 151.08 152.02 147.60 151.04 0.2M
2023-03-17 155.05 157.54 151.35 152.81 0.2M
2023-03-16 152.91 154.83 146.71 154.57 0.2M
2023-03-15 153.11 153.17 148.07 149.83 0.2M
2023-03-14 141.16 157.32 140.67 153.59 0.3M
2023-03-13 141.50 141.63 134.38 139.42 0.2M
2023-03-10 143.77 152.34 138.69 141.50 0.3M
2023-03-09 143.91 143.91 137.17 141.95 0.1M
2023-03-08 144.62 145.49 142.70 143.95 0.1M
2023-03-07 143.25 147.96 143.10 144.70 0.1M
2023-03-06 145.29 146.53 143.71 144.70 0.1M
2023-03-03 141.85 145.90 141.85 145.37 0.1M
2023-03-02 139.52 142.03 138.77 140.94 0.1M
2023-03-01 141.61 143.00 139.36 139.84 0.1M
2023-02-28 142.70 142.94 140.13 141.61 0.1M
2023-02-27 141.12 143.37 141.12 142.44 0.1M
2023-02-24 142.09 143.71 139.82 141.12 0.1M
2023-02-23 146.49 146.49 140.96 142.13 0.3M
2023-02-22 152.10 152.20 143.14 145.62 0.4M
2023-02-21 151.49 153.21 150.01 151.18 0.1M
2023-02-20 155.24 156.69 150.86 151.89 0.1M
2023-02-17 155.09 156.92 152.81 155.32 0.1M
2023-02-16 157.38 161.64 155.34 156.53 0.1M
2023-02-15 155.94 157.54 152.76 157.20 0.2M
2023-02-14 150.94 155.74 150.94 153.45 0.1M
2023-02-13 150.11 152.10 148.15 150.94 0.1M
2023-02-10 149.67 151.06 147.66 149.83 0.1M
2023-02-09 161.98 162.30 150.58 151.21 0.2M
2023-02-08 161.19 166.72 161.19 161.63 0.1M
2023-02-07 159.02 160.10 157.52 158.88 0.1M
2023-02-06 158.62 159.57 156.71 157.62 0.1M
2023-02-03 158.41 160.64 156.43 159.93 0.1M
2023-02-02 150.58 160.04 148.15 159.22 0.2M
2023-02-01 145.62 150.29 145.19 148.05 0.3M
2023-01-31 148.09 148.19 145.19 145.62 0.1M
2023-01-30 151.47 151.47 147.66 148.19 0.1M
2023-01-27 163.82 163.82 151.00 151.81 0.1M
2023-01-26 157.75 162.18 157.60 159.04 0.1M
2023-01-25 162.47 162.47 155.62 157.75 0.1M
2023-01-24 161.72 164.59 161.29 162.47 0.1M
2023-01-23 158.68 162.71 158.68 161.72 0.0M
2023-01-20 160.10 162.95 156.73 158.07 0.1M
2023-01-19 161.19 161.66 157.34 157.73 0.3M
2023-01-18 160.12 166.92 159.79 161.07 0.1M
2023-01-17 157.26 160.89 155.96 160.10 0.1M
2023-01-16 152.06 157.22 151.67 156.84 0.1M
2023-01-13 146.45 153.09 146.18 151.79 0.3M
2023-01-12 144.20 147.38 142.68 146.45 0.4M
2023-01-11 144.10 145.29 142.94 143.65 0.3M
2023-01-10 144.50 145.05 142.29 144.10 0.2M
2023-01-09 143.81 147.20 141.87 144.50 0.1M
2023-01-05 145.74 146.18 142.03 143.79 0.1M
2023-01-04 149.34 149.34 143.95 145.66 0.1M
2023-01-03 150.17 152.12 147.86 148.17 0.1M
2023-01-02 148.21 151.18 148.21 149.44 0.0M