Skolon AB (SKOLON)

SKOLON
🏛️ スウェーデン →
31.80
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
2025-09-30 32.00 32.00 31.20 31.80 0.0M
2025-09-29 31.70 32.20 31.70 31.80 0.0M
2025-09-26 32.30 32.30 29.30 31.30 0.0M
2025-09-25 32.00 32.80 31.00 32.80 0.0M
2025-09-24 31.80 32.00 31.00 32.00 0.0M
2025-09-23 33.40 33.40 31.80 31.80 0.0M
2025-09-22 32.50 32.80 32.50 32.50 0.0M
2025-09-19 32.60 32.60 32.00 32.00 0.0M
2025-09-18 31.90 32.90 31.90 32.90 0.0M
2025-09-17 32.80 32.80 32.00 32.00 0.0M
2025-09-16 32.80 32.80 31.80 31.80 0.0M
2025-09-15 33.40 33.40 31.80 32.00 0.0M
2025-09-12 33.80 33.80 32.70 32.70 0.0M
2025-09-11 32.80 33.80 32.80 33.00 0.0M
2025-09-10 33.30 33.90 33.30 33.60 0.0M
2025-09-09 32.60 32.60 32.30 32.30 0.0M
2025-09-08 31.90 32.20 31.90 32.20 0.0M
2025-09-05 33.10 33.10 33.10 33.10 0.0M
2025-09-04 33.90 33.90 32.70 32.70 0.0M
2025-09-03 33.20 33.40 33.00 33.40 0.0M
2025-09-02 33.90 33.90 33.20 33.20 0.0M
2025-09-01 32.50 33.20 32.50 33.20 0.0M
2025-08-29 32.40 32.50 31.90 32.50 0.0M
2025-08-28 32.70 32.70 31.80 32.30 0.0M
2025-08-27 31.90 32.70 31.80 32.70 0.0M
2025-08-26 32.80 32.80 32.10 32.50 0.0M
2025-08-25 32.60 32.80 32.10 32.10 0.0M
2025-08-22 32.00 32.00 31.80 32.00 0.0M
2025-08-21 32.90 34.00 31.80 31.90 0.0M
2025-08-20 32.20 32.20 32.20 32.20 0.0M
2025-08-19 33.50 33.50 32.20 32.20 0.0M
2025-08-18 32.20 32.80 32.20 32.80 0.0M
2025-08-15 32.20 32.90 32.20 32.30 0.0M
2025-08-14 32.30 32.70 32.20 32.70 0.0M
2025-08-13 32.80 32.80 32.80 32.80 0.0M
2025-08-12 33.60 33.60 32.70 32.70 0.0M
2025-08-11 33.90 33.90 32.70 32.70 0.0M
2025-08-08 33.10 34.20 32.50 33.50 0.0M
2025-08-07 32.50 32.50 32.50 32.50 0.0M
2025-08-06 32.90 32.90 32.30 32.30 0.0M
2025-08-05 33.20 33.20 32.20 32.30 0.0M
2025-08-04 34.60 34.60 34.00 34.00 0.0M
2025-08-01 34.10 35.40 33.70 34.90 0.0M
2025-07-31 32.00 34.00 31.80 34.00 0.0M
2025-07-30 33.30 33.30 31.80 31.80 0.0M
2025-07-29 32.40 32.40 32.40 32.40 0.0M
2025-07-28 33.40 33.40 32.30 33.30 0.0M
2025-07-25 33.70 33.70 33.30 33.30 0.0M
2025-07-24 32.70 33.70 32.60 33.70 0.0M
2025-07-23 33.70 33.80 33.10 33.80 0.0M
2025-07-22 34.00 34.00 33.00 33.20 0.0M
2025-07-21 33.90 33.90 33.90 33.90 0.0M
2025-07-18 34.00 34.00 33.30 33.30 0.0M
2025-07-17 34.40 34.40 33.50 33.90 0.0M
2025-07-16 33.60 35.00 33.30 33.60 0.0M
2025-07-15 33.20 33.40 32.60 33.40 0.0M
2025-07-14 34.90 35.00 30.90 30.90 0.0M
2025-07-11 34.50 34.50 34.40 34.40 0.0M
2025-07-10 34.90 35.00 34.90 35.00 0.0M
2025-07-09 34.90 34.90 34.80 34.80 0.0M
2025-07-08 31.10 34.90 31.10 33.90 0.0M
2025-07-07 35.00 35.00 34.30 34.30 0.0M
2025-07-04 34.60 35.10 34.60 35.10 0.0M
2025-07-03 33.10 34.60 33.10 34.60 0.0M
2025-07-02 35.10 35.10 33.20 34.10 0.0M
2025-07-01 33.70 35.10 33.70 35.10 0.0M
2025-06-30 33.90 33.90 32.70 33.60 0.0M
2025-06-27 32.60 32.60 31.20 32.30 0.0M
2025-06-26 31.80 32.60 31.80 32.60 0.0M
2025-06-25 31.90 32.80 31.80 31.80 0.0M
2025-06-24 32.80 33.00 31.10 31.10 0.0M
2025-06-23 31.80 31.80 31.80 31.80 0.0M
2025-06-19 32.00 32.00 31.00 31.00 0.0M
2025-06-18 31.50 32.20 30.60 32.20 0.4M
2025-06-17 32.00 32.00 30.20 30.60 0.0M
2025-06-16 32.20 32.60 32.00 32.10 0.0M
2025-06-13 33.50 33.50 33.50 33.50 0.0M
2025-06-12 33.00 33.80 33.00 33.80 0.0M
2025-06-11 34.80 34.80 31.40 33.00 0.0M
2025-06-10 34.40 34.80 33.80 34.80 0.0M
2025-06-09 34.40 34.90 34.40 34.90 0.0M
2025-06-05 34.50 34.50 33.80 33.80 0.0M
2025-06-04 34.40 34.50 33.30 34.50 0.0M
2025-06-03 34.10 34.10 33.10 33.10 0.0M
2025-06-02 34.30 34.30 33.80 33.80 0.0M
2025-05-30 34.80 34.80 34.20 34.30 0.0M
2025-05-28 34.40 34.70 34.40 34.70 0.0M
2025-05-27 34.40 34.50 33.80 34.50 0.0M
2025-05-26 33.00 33.60 31.80 32.10 0.0M
2025-05-23 32.50 33.00 31.80 33.00 0.0M
2025-05-22 32.20 32.20 31.60 31.60 0.0M
2025-05-21 32.40 32.40 32.00 32.10 0.0M
2025-05-20 31.30 33.00 31.30 32.20 0.0M
2025-05-19 30.50 30.50 30.50 30.50 0.0M
2025-05-15 32.40 32.40 31.40 31.40 0.0M
2025-05-14 32.70 32.70 32.30 32.30 0.0M
2025-05-13 32.30 32.30 32.00 32.10 0.0M
2025-05-12 30.40 33.00 30.30 32.10 0.0M
2025-05-08 30.90 31.00 30.30 31.00 0.0M
2025-05-07 31.00 31.00 30.30 30.30 0.0M
2025-05-06 31.00 31.00 31.00 31.00 0.0M
2025-05-05 31.00 31.90 30.90 31.90 0.0M
2025-05-02 31.90 31.90 31.60 31.90 0.0M
2025-04-30 32.20 32.20 32.00 32.00 0.0M
2025-04-29 30.90 32.20 30.90 31.20 0.0M
2025-04-28 30.90 30.90 30.90 30.90 0.0M
2025-04-25 30.80 31.80 30.00 30.00 0.0M
2025-04-24 29.70 30.10 29.30 30.10 0.0M
2025-04-23 30.10 30.10 30.00 30.00 0.0M
2025-04-22 30.00 30.00 28.90 29.50 0.0M
2025-04-16 30.40 30.40 30.40 30.40 0.0M
2025-04-15 29.50 30.40 29.50 29.60 0.0M
2025-04-14 30.90 30.90 29.70 29.70 0.0M
2025-04-11 28.20 31.90 28.20 31.60 0.0M
2025-04-10 27.90 28.30 27.60 28.30 0.0M
2025-04-09 27.00 27.60 27.00 27.60 0.0M
2025-04-08 27.70 28.00 27.20 27.90 0.0M
2025-04-07 27.80 28.60 25.50 27.70 0.0M
2025-04-04 29.10 29.10 28.20 28.80 0.0M
2025-04-03 29.00 29.40 28.30 29.00 0.0M
2025-04-02 28.90 29.80 28.90 29.80 0.0M
2025-04-01 28.50 29.70 28.20 29.50 0.0M
2025-03-31 29.30 29.50 29.20 29.50 0.0M
2025-03-28 28.70 29.50 28.20 29.20 0.0M
2025-03-27 28.20 28.20 28.20 28.20 0.0M
2025-03-26 30.40 30.60 28.20 28.20 0.0M
2025-03-25 30.70 30.70 29.60 30.40 0.0M
2025-03-24 29.90 29.90 29.90 29.90 0.0M
2025-03-20 30.20 30.80 29.90 29.90 0.0M
2025-03-19 30.20 30.80 30.20 30.80 0.0M
2025-03-18 30.80 30.80 30.20 30.80 0.0M
2025-03-17 30.80 30.80 30.20 30.80 0.0M
2025-03-14 28.60 30.90 28.40 30.30 0.0M
2025-03-13 28.60 28.70 28.10 28.50 0.0M
2025-03-12 28.00 28.00 28.00 28.00 0.0M
2025-03-11 28.00 28.80 28.00 28.80 0.0M
2025-03-10 28.00 28.90 28.00 28.70 0.0M
2025-03-07 28.10 28.90 28.10 28.30 0.0M
2025-03-06 29.10 29.10 29.10 29.10 0.0M
2025-03-05 29.20 30.00 29.20 29.20 0.0M
2025-03-04 29.40 30.20 29.40 30.00 0.0M
2025-03-03 30.80 30.80 29.30 29.50 0.0M
2025-02-28 30.10 30.10 29.30 29.30 0.0M
2025-02-27 30.00 30.20 29.20 30.10 0.0M
2025-02-26 30.20 30.30 29.10 30.30 0.0M
2025-02-25 30.90 30.90 30.20 30.30 0.0M
2025-02-24 31.00 31.00 30.20 30.70 0.0M
2025-02-21 31.80 31.80 30.70 30.70 0.0M
2025-02-20 31.30 32.60 30.60 30.90 0.0M
2025-02-19 31.20 31.20 30.90 30.90 0.0M
2025-02-18 31.90 31.90 30.20 30.80 0.0M
2025-02-17 32.30 32.30 32.20 32.20 0.0M
2025-02-14 30.00 33.70 30.00 32.10 0.0M
2025-02-13 31.90 34.60 31.90 33.40 0.0M
2025-02-12 32.20 32.20 31.60 32.10 0.0M
2025-02-11 32.90 32.90 32.10 32.10 0.0M
2025-02-10 34.60 34.60 32.30 32.30 0.0M
2025-02-07 34.70 34.70 33.60 33.60 0.0M
2025-02-06 35.00 35.00 33.10 34.20 0.0M
2025-02-05 32.80 33.10 32.80 33.10 0.0M
2025-02-04 30.40 33.10 30.40 32.90 0.0M
2025-02-03 32.00 32.00 30.30 30.30 0.0M
2025-01-31 30.70 31.60 30.70 31.30 0.0M
2025-01-30 31.50 31.50 30.60 31.00 0.0M
2025-01-29 32.80 32.80 31.50 32.30 0.0M
2025-01-28 34.30 34.30 31.00 31.60 0.0M
2025-01-27 31.50 31.50 29.00 31.20 0.0M
2025-01-24 31.00 32.80 31.00 31.50 0.0M
2025-01-23 31.30 31.30 30.90 30.90 0.0M
2025-01-22 29.90 30.50 29.10 30.50 0.0M
2025-01-21 29.30 29.40 28.50 28.70 0.0M
2025-01-20 29.60 29.60 28.60 29.30 0.0M
2025-01-17 29.80 30.00 27.90 28.90 0.0M
2025-01-16 29.80 30.40 29.80 30.20 0.0M
2025-01-15 30.10 30.10 30.10 30.10 0.0M
2025-01-14 29.60 30.40 29.60 30.40 0.0M
2025-01-13 31.40 31.40 29.50 29.80 0.0M
2025-01-10 31.70 31.70 30.70 30.70 0.0M
2025-01-09 32.10 32.70 31.90 31.90 0.0M
2025-01-08 31.20 32.20 31.20 32.00 0.0M
2025-01-07 31.90 32.30 31.60 31.70 0.0M
2025-01-03 31.00 31.90 30.70 30.70 0.0M
2025-01-02 31.90 31.90 31.90 31.90 0.0M