AB SKF A (SKFa)

SKFa
🏛️ スウェーデン →
241.00
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
2023-12-29 205.00 205.50 203.00 203.00 0.0M
2023-12-28 206.00 206.00 204.00 204.00 0.0M
2023-12-27 208.00 208.00 204.50 206.00 0.0M
2023-12-22 205.00 206.50 205.00 205.00 0.0M
2023-12-21 208.00 208.00 204.00 205.00 0.0M
2023-12-20 206.50 208.00 206.50 208.00 0.0M
2023-12-19 205.50 207.50 205.00 206.50 0.0M
2023-12-18 207.00 207.00 205.50 205.50 0.0M
2023-12-15 204.50 208.00 204.00 207.50 0.0M
2023-12-14 203.00 208.50 203.00 204.50 0.0M
2023-12-13 206.00 206.00 203.00 203.00 0.0M
2023-12-12 204.50 206.00 204.00 206.00 0.0M
2023-12-11 203.00 204.50 200.00 204.50 0.0M
2023-12-08 206.00 206.00 200.00 203.00 0.0M
2023-12-07 203.50 206.00 202.50 206.00 0.0M
2023-12-06 198.00 204.00 198.00 203.50 0.0M
2023-12-05 196.00 197.20 195.80 197.00 0.0M
2023-12-04 199.00 201.00 196.80 196.80 0.0M
2023-12-01 196.00 199.80 196.00 199.00 0.0M
2023-11-30 198.80 198.80 195.60 197.60 0.0M
2023-11-29 193.60 196.60 192.60 196.60 0.0M
2023-11-28 191.80 194.00 191.40 194.00 0.0M
2023-11-27 191.80 192.80 191.40 191.80 0.0M
2023-11-24 191.40 191.80 190.60 191.80 0.0M
2023-11-23 189.80 191.60 189.80 191.40 0.0M
2023-11-22 190.40 192.20 189.40 189.40 0.0M
2023-11-21 190.20 191.40 189.00 189.00 0.0M
2023-11-20 190.60 191.20 188.80 191.00 0.0M
2023-11-17 186.80 191.00 186.80 191.00 0.0M
2023-11-16 190.00 190.00 187.00 187.00 0.0M
2023-11-15 188.40 191.60 188.40 190.00 0.0M
2023-11-14 189.80 189.80 183.60 188.80 0.0M
2023-11-13 184.00 184.20 182.00 183.80 0.0M
2023-11-10 184.60 184.80 181.40 183.20 0.0M
2023-11-09 180.20 185.60 180.20 184.80 0.0M
2023-11-08 180.00 181.40 178.40 180.20 0.0M
2023-11-07 182.20 182.20 179.00 180.00 0.0M
2023-11-06 187.20 187.20 183.40 183.40 0.0M
2023-11-03 180.60 185.20 180.60 185.20 0.0M
2023-11-02 179.20 184.20 179.20 181.00 0.0M
2023-11-01 180.20 180.20 174.20 178.40 0.0M
2023-10-31 180.60 181.20 178.60 180.20 0.0M
2023-10-30 184.00 184.00 176.20 178.40 0.0M
2023-10-27 172.80 183.40 172.20 176.40 0.0M
2023-10-26 177.00 178.20 172.80 177.80 0.0M
2023-10-25 173.80 178.00 173.60 175.00 0.0M
2023-10-24 172.40 175.20 169.80 173.60 0.0M
2023-10-23 169.20 172.40 164.00 172.40 0.0M
2023-10-20 177.00 177.00 168.20 169.20 0.0M
2023-10-19 180.00 180.00 172.60 173.20 0.0M
2023-10-18 179.20 179.80 175.80 175.80 0.0M
2023-10-17 181.20 181.20 177.60 180.40 0.0M
2023-10-16 183.40 183.40 180.00 182.00 0.0M
2023-10-13 186.20 186.20 182.60 182.60 0.0M
2023-10-12 187.40 190.00 186.20 186.20 0.0M
2023-10-11 184.20 186.80 184.00 185.40 0.0M
2023-10-10 181.00 186.20 181.00 185.60 0.0M
2023-10-09 183.40 183.40 180.00 180.00 0.0M
2023-10-06 180.80 184.40 180.80 183.40 0.0M
2023-10-05 181.40 182.00 180.20 181.20 0.0M
2023-10-04 186.40 186.40 178.20 181.00 0.0M
2023-10-03 179.60 180.60 179.20 179.40 0.0M
2023-10-02 182.20 183.60 179.40 180.00 0.0M
2023-09-29 178.20 183.00 178.20 182.20 0.0M
2023-09-28 176.00 178.60 174.60 178.60 0.0M
2023-09-27 175.80 177.00 174.00 175.60 0.0M
2023-09-26 178.00 178.00 173.80 175.80 0.0M
2023-09-25 178.20 178.80 175.80 178.00 0.0M
2023-09-22 180.80 180.80 178.20 179.20 0.0M
2023-09-21 181.60 182.60 180.00 180.40 0.0M
2023-09-20 183.20 185.20 182.00 184.40 0.0M
2023-09-19 185.20 186.80 182.80 182.80 0.0M
2023-09-18 183.40 185.40 183.20 185.00 0.0M
2023-09-15 182.80 187.20 182.80 184.40 0.0M
2023-09-14 179.00 182.20 179.00 181.40 0.0M
2023-09-13 179.60 181.40 175.60 179.00 0.0M
2023-09-12 179.20 180.80 179.00 179.40 0.0M
2023-09-11 177.60 179.80 177.40 178.40 0.0M
2023-09-08 179.20 181.00 176.00 176.80 0.0M
2023-09-07 182.60 183.20 178.60 178.60 0.0M
2023-09-06 180.60 183.40 180.00 182.60 0.0M
2023-09-05 180.40 181.40 178.40 180.60 0.0M
2023-09-04 179.00 181.40 179.00 180.00 0.0M
2023-09-01 178.40 180.20 178.40 178.60 0.0M
2023-08-31 182.40 182.80 177.20 177.20 0.0M
2023-08-30 184.00 184.00 179.80 181.20 0.0M
2023-08-29 185.20 185.40 182.00 184.00 0.0M
2023-08-28 179.60 182.40 179.60 181.40 0.0M
2023-08-25 178.00 180.40 177.80 178.20 0.0M
2023-08-24 181.60 183.40 178.20 178.20 0.0M
2023-08-23 184.60 185.20 180.20 180.20 0.0M
2023-08-22 182.00 185.60 180.80 184.00 0.0M
2023-08-21 179.20 183.20 179.20 180.20 0.0M
2023-08-18 179.20 181.00 179.00 179.60 0.0M
2023-08-17 184.00 184.00 179.80 180.80 0.0M
2023-08-16 181.80 184.40 181.60 184.00 0.0M
2023-08-15 184.80 185.00 181.40 181.60 0.0M
2023-08-14 183.40 186.00 183.00 184.20 0.0M
2023-08-11 188.00 188.00 183.00 183.40 0.0M
2023-08-10 190.40 190.40 187.00 187.80 0.0M
2023-08-09 188.80 191.60 188.80 190.40 0.0M
2023-08-08 190.60 190.80 186.80 187.00 0.0M
2023-08-07 188.00 191.40 188.00 190.40 0.0M
2023-08-04 189.20 191.60 188.20 190.60 0.0M
2023-08-03 197.00 197.00 186.20 189.20 0.0M
2023-08-02 197.80 197.80 193.60 197.20 0.0M
2023-08-01 202.00 202.00 198.40 198.40 0.0M
2023-07-31 192.20 202.00 192.20 202.00 0.0M
2023-07-28 196.00 198.20 195.00 197.40 0.0M
2023-07-27 195.00 197.80 195.00 196.00 0.0M
2023-07-26 195.00 195.60 191.20 195.00 0.0M
2023-07-25 193.40 196.60 192.80 195.40 0.0M
2023-07-24 190.40 193.20 190.40 192.40 0.0M
2023-07-21 196.80 196.80 191.40 191.80 0.0M
2023-07-20 189.60 196.60 186.80 196.20 0.0M
2023-07-19 192.00 193.20 182.80 190.00 0.0M
2023-07-18 190.00 190.00 186.20 188.80 0.0M
2023-07-17 182.20 186.60 182.20 186.60 0.0M
2023-07-14 186.80 186.80 181.00 185.20 0.0M
2023-07-13 186.40 188.80 186.20 186.80 0.0M
2023-07-12 187.60 190.00 185.20 189.00 0.0M
2023-07-11 185.60 187.60 185.20 187.60 0.0M
2023-07-10 186.20 186.20 183.00 184.40 0.0M
2023-07-07 180.20 186.20 178.60 186.20 0.0M
2023-07-06 181.40 182.60 179.60 180.20 0.0M
2023-07-05 184.20 184.40 181.00 181.40 0.0M
2023-07-04 186.00 186.60 181.60 183.20 0.0M
2023-07-03 187.40 192.00 185.60 185.60 0.0M
2023-06-30 189.00 190.00 186.60 186.80 0.0M
2023-06-29 189.40 189.40 186.60 189.00 0.0M
2023-06-28 188.20 190.80 188.20 189.40 0.0M
2023-06-27 188.00 189.00 183.60 185.20 0.0M
2023-06-26 186.40 188.40 185.60 187.00 0.0M
2023-06-22 188.00 188.40 186.00 187.40 0.0M
2023-06-21 190.00 192.20 187.60 188.60 0.0M
2023-06-20 195.20 195.20 188.80 189.20 0.0M
2023-06-19 197.60 197.60 195.20 195.20 0.0M
2023-06-16 197.20 199.80 197.00 197.60 0.0M
2023-06-15 195.60 197.60 195.00 197.20 0.0M
2023-06-14 195.60 200.00 195.60 199.80 0.0M
2023-06-13 191.60 196.80 191.60 196.80 0.0M
2023-06-12 190.80 191.60 190.00 191.20 0.0M
2023-06-09 189.20 191.60 188.00 190.80 0.0M
2023-06-08 185.20 192.00 185.00 189.20 0.0M
2023-06-07 184.00 185.40 180.00 185.00 0.0M
2023-06-05 179.80 182.20 179.40 181.00 0.0M
2023-06-02 177.00 179.40 173.60 179.40 0.0M
2023-06-01 180.00 180.00 170.60 172.40 0.0M
2023-05-31 175.40 176.60 170.60 171.80 0.0M
2023-05-30 180.60 182.80 177.60 177.60 0.0M
2023-05-29 180.40 183.80 179.20 179.20 0.0M
2023-05-26 181.00 182.00 178.00 180.20 0.0M
2023-05-25 179.80 179.80 176.20 178.40 0.0M
2023-05-24 182.60 182.60 178.80 179.80 0.0M
2023-05-23 187.20 187.60 182.00 183.20 0.0M
2023-05-22 187.60 188.40 186.00 187.20 0.0M
2023-05-19 184.80 190.00 184.80 188.20 0.0M
2023-05-17 180.00 184.00 179.80 184.00 0.0M
2023-05-16 180.20 181.40 178.80 180.00 0.0M
2023-05-15 178.40 181.20 178.40 181.20 0.0M
2023-05-12 181.00 181.20 177.00 178.00 0.0M
2023-05-11 179.00 180.00 175.40 177.20 0.0M
2023-05-10 185.40 185.40 178.60 179.40 0.0M
2023-05-09 185.00 185.00 180.40 184.80 0.0M
2023-05-08 189.60 189.60 183.80 185.00 0.0M
2023-05-05 182.40 185.60 182.40 185.60 0.0M
2023-05-04 184.20 185.00 181.40 182.20 0.0M
2023-05-03 187.00 187.00 183.60 183.80 0.0M
2023-05-02 185.00 188.60 184.00 186.60 0.0M
2023-04-28 190.00 192.40 182.00 185.00 0.0M
2023-04-27 191.60 191.80 185.00 187.20 0.0M
2023-04-26 194.20 194.60 191.60 193.80 0.0M
2023-04-25 200.00 200.00 192.80 194.20 0.0M
2023-04-24 197.20 198.60 196.80 198.40 0.0M
2023-04-21 205.00 206.50 195.00 196.20 0.0M
2023-04-20 203.50 203.50 199.60 199.80 0.0M
2023-04-19 206.00 206.00 201.00 203.50 0.0M
2023-04-18 207.50 207.50 202.50 206.00 0.0M
2023-04-17 201.00 203.50 200.50 202.00 0.0M
2023-04-14 201.50 201.50 196.60 201.50 0.0M
2023-04-13 198.40 199.20 195.20 196.40 0.0M
2023-04-12 200.00 202.50 197.40 197.40 0.0M
2023-04-11 189.40 195.00 189.40 195.00 0.0M
2023-04-06 191.40 192.20 188.60 188.60 0.0M
2023-04-05 198.40 198.40 189.40 189.40 0.0M
2023-04-04 202.00 203.50 198.40 198.40 0.0M
2023-04-03 204.00 204.00 200.50 201.50 0.0M
2023-03-31 201.50 204.50 199.80 204.50 0.0M
2023-03-30 197.20 201.50 197.20 201.50 0.0M
2023-03-29 194.00 197.20 193.80 197.20 0.0M
2023-03-28 192.00 193.80 191.60 192.00 0.0M
2023-03-27 190.00 193.20 189.60 191.20 0.0M
2023-03-24 197.80 197.80 186.40 189.60 0.0M
2023-03-23 198.20 204.50 196.40 204.00 0.0M
2023-03-22 195.60 199.20 195.00 199.20 0.0M
2023-03-21 191.80 196.60 191.80 195.60 0.0M
2023-03-20 187.00 193.00 183.80 191.80 0.0M
2023-03-17 194.40 195.80 186.40 188.40 0.0M
2023-03-16 196.20 196.80 187.40 194.40 0.0M
2023-03-15 202.50 202.50 192.40 194.00 0.0M
2023-03-14 197.00 203.00 196.40 203.00 0.0M
2023-03-13 204.50 204.50 194.60 197.00 0.0M
2023-03-10 205.00 206.00 202.50 204.50 0.0M
2023-03-09 210.50 213.50 208.50 208.50 0.0M
2023-03-08 210.00 213.50 210.00 210.50 0.0M
2023-03-07 215.00 215.00 210.00 210.50 0.0M
2023-03-06 213.00 217.50 213.00 215.00 0.0M
2023-03-03 207.50 213.00 205.00 213.00 0.0M
2023-03-02 203.50 207.50 200.00 207.50 0.0M
2023-03-01 200.50 203.50 200.50 201.00 0.0M
2023-02-28 201.00 201.00 198.00 200.50 0.0M
2023-02-27 197.60 201.50 197.40 201.50 0.0M
2023-02-24 200.00 200.50 196.40 197.40 0.0M
2023-02-23 198.20 200.50 198.20 198.40 0.0M
2023-02-22 196.00 198.20 194.80 198.20 0.0M
2023-02-21 200.00 203.50 195.00 196.00 0.0M
2023-02-20 200.00 202.00 200.00 200.00 0.0M
2023-02-17 199.20 201.00 199.00 201.00 0.0M
2023-02-16 203.50 205.00 201.00 202.00 0.0M
2023-02-15 200.50 203.50 197.00 203.50 0.0M
2023-02-14 200.00 201.50 198.60 200.50 0.0M
2023-02-13 197.20 200.00 197.20 200.00 0.0M
2023-02-10 206.50 206.50 195.60 199.80 0.0M
2023-02-09 205.50 207.00 203.50 205.50 0.0M
2023-02-08 209.50 210.00 202.50 205.50 0.0M
2023-02-07 206.00 209.00 205.00 208.00 0.0M
2023-02-06 213.50 214.50 204.00 206.00 0.0M
2023-02-03 210.00 215.00 207.50 215.00 0.0M
2023-02-02 198.60 213.50 198.60 213.50 0.0M
2023-02-01 186.00 191.00 185.00 191.00 0.0M
2023-01-31 185.80 186.00 182.00 185.00 0.0M
2023-01-30 189.00 189.00 185.20 186.20 0.0M
2023-01-27 184.40 189.80 184.40 189.80 0.0M
2023-01-26 182.00 184.40 181.20 184.00 0.0M
2023-01-25 187.80 187.80 182.80 185.00 0.0M
2023-01-24 186.40 188.20 184.20 186.60 0.0M
2023-01-23 189.40 189.40 184.80 186.20 0.0M
2023-01-20 182.00 185.40 179.80 184.80 0.0M
2023-01-19 186.00 186.00 179.40 180.80 0.0M
2023-01-18 183.60 187.00 183.20 186.80 0.0M
2023-01-17 186.80 187.00 183.00 183.60 0.0M
2023-01-16 187.60 187.60 184.20 186.80 0.0M
2023-01-13 188.00 188.60 185.60 188.20 0.0M
2023-01-12 183.40 188.00 183.00 188.00 0.0M
2023-01-11 181.40 183.80 180.80 183.40 0.0M
2023-01-10 185.20 185.20 179.60 181.60 0.0M
2023-01-09 177.20 185.40 177.20 185.20 0.0M
2023-01-05 172.80 176.40 171.60 175.80 0.0M
2023-01-04 167.20 172.80 166.00 172.80 0.0M
2023-01-03 165.60 167.00 165.60 167.00 0.0M
2023-01-02 164.00 165.60 162.80 165.60 0.0M