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
2023-12-29 24.80 25.30 24.50 25.20 0.0M
2023-12-28 26.30 26.30 25.10 25.80 0.0M
2023-12-27 25.50 29.00 25.40 26.30 0.0M
2023-12-22 25.10 25.30 24.80 25.30 0.0M
2023-12-21 23.70 30.00 22.80 25.00 0.0M
2023-12-20 19.75 22.60 19.75 22.60 1.3M
2023-12-19 19.65 20.10 19.65 20.10 0.0M
2023-12-18 18.95 19.75 18.95 19.65 0.0M
2023-12-15 17.65 18.80 17.65 18.80 0.0M
2023-12-14 18.20 18.20 17.65 18.00 0.0M
2023-12-13 18.70 19.15 17.55 18.20 0.0M
2023-12-12 18.50 18.75 18.50 18.75 0.0M
2023-12-11 18.00 18.40 18.00 18.40 0.0M
2023-12-08 18.40 18.40 18.00 18.40 0.0M
2023-12-07 18.50 18.50 17.80 18.45 0.0M
2023-12-06 17.65 18.55 17.55 18.55 0.0M
2023-12-05 17.65 17.65 17.65 17.65 0.0M
2023-12-04 17.15 17.65 17.15 17.65 0.0M
2023-12-01 17.50 17.50 17.10 17.10 0.0M
2023-11-30 17.70 17.70 17.40 17.65 0.0M
2023-11-29 18.00 18.00 16.60 17.05 0.0M
2023-11-28 17.85 18.00 17.65 18.00 0.1M
2023-11-27 17.85 17.85 17.75 17.85 0.0M
2023-11-24 18.40 18.40 17.85 17.85 0.0M
2023-11-23 18.10 18.10 18.00 18.00 0.0M
2023-11-22 17.95 18.10 17.95 18.10 0.0M
2023-11-21 19.25 19.25 17.35 18.65 0.0M
2023-11-20 19.25 19.30 17.35 18.50 0.0M
2023-11-17 19.15 19.20 19.15 19.20 0.0M
2023-11-16 19.85 19.85 19.20 19.80 0.0M
2023-11-15 20.00 20.00 19.35 19.85 0.0M
2023-11-14 20.90 20.90 19.80 20.00 0.0M
2023-11-13 19.75 21.30 19.75 21.30 0.0M
2023-11-10 20.00 20.00 19.75 19.75 0.0M
2023-11-09 19.75 19.75 19.75 19.75 0.0M
2023-11-08 19.25 19.80 19.25 19.50 0.0M
2023-11-07 19.80 19.80 19.30 19.30 0.0M
2023-11-06 19.80 19.80 19.80 19.80 0.0M
2023-11-03 20.30 20.30 19.80 19.80 0.0M
2023-11-02 21.00 21.00 20.70 20.80 0.0M
2023-11-01 21.70 21.70 21.70 21.70 0.0M
2023-10-31 21.40 21.40 21.40 21.40 0.0M
2023-10-30 21.50 21.50 20.70 20.70 0.0M
2023-10-27 21.70 21.70 20.70 21.20 0.0M
2023-10-26 23.90 24.20 22.00 22.40 0.0M
2023-10-25 20.80 23.50 20.10 23.50 0.0M
2023-10-24 20.50 21.50 20.50 20.70 0.0M
2023-10-23 20.10 20.10 20.10 20.10 0.0M
2023-10-20 20.20 20.20 20.20 20.20 0.0M
2023-10-19 20.70 20.70 20.10 20.70 0.0M
2023-10-18 20.70 20.70 20.70 20.70 0.0M
2023-10-17 20.10 20.10 20.10 20.10 0.0M
2023-10-16 20.90 20.90 20.90 20.90 0.0M
2023-10-13 20.70 20.90 20.30 20.90 0.0M
2023-10-12 20.10 20.80 20.10 20.80 0.0M
2023-10-11 20.10 20.10 19.95 19.95 0.0M
2023-10-10 19.65 20.10 19.65 20.10 0.0M
2023-10-09 20.10 20.10 20.10 20.10 0.0M
2023-10-06 20.20 20.20 20.20 20.20 0.0M
2023-10-05 20.40 20.40 19.50 19.95 0.0M
2023-10-04 20.80 21.10 20.40 21.00 0.0M
2023-10-03 21.60 21.60 20.70 20.80 0.0M
2023-10-02 21.60 21.60 21.10 21.60 0.0M
2023-09-29 21.60 21.60 21.60 21.60 0.0M
2023-09-28 22.00 22.00 21.60 22.00 0.0M
2023-09-27 22.40 22.40 21.60 22.00 0.0M
2023-09-26 22.50 22.50 21.70 21.70 0.0M
2023-09-25 22.40 22.40 21.90 21.90 0.0M
2023-09-22 22.60 22.60 21.50 22.10 0.0M
2023-09-21 22.70 22.70 22.60 22.60 0.0M
2023-09-20 23.30 23.30 23.30 23.30 0.0M
2023-09-19 23.40 23.40 22.80 22.80 0.0M
2023-09-18 23.00 23.60 22.90 23.40 0.0M
2023-09-15 22.90 23.00 22.90 23.00 0.0M
2023-09-14 23.00 23.00 22.90 22.90 0.0M
2023-09-12 23.00 23.00 23.00 23.00 0.0M
2023-09-11 23.10 23.10 22.90 22.90 0.0M
2023-09-08 23.60 23.60 23.50 23.50 0.0M
2023-09-07 23.70 23.70 23.10 23.10 0.0M
2023-09-06 23.70 23.70 23.10 23.10 0.0M
2023-09-05 23.60 23.60 23.60 23.60 0.0M
2023-09-04 23.30 23.40 23.30 23.40 0.0M
2023-09-01 23.50 23.50 22.90 22.90 0.5M
2023-08-31 23.90 23.90 23.40 23.40 0.0M
2023-08-30 24.00 24.00 24.00 24.00 0.0M
2023-08-29 24.00 24.00 23.50 24.00 0.0M
2023-08-28 23.80 23.80 23.80 23.80 0.0M
2023-08-25 24.10 24.10 23.80 24.00 0.0M
2023-08-24 23.80 23.80 23.80 23.80 0.0M
2023-08-23 23.90 24.50 23.90 24.50 0.0M
2023-08-22 23.90 24.00 23.90 23.90 0.0M
2023-08-21 24.30 24.50 24.10 24.10 0.0M
2023-08-18 25.00 25.00 24.40 24.80 0.0M
2023-08-17 24.10 24.10 23.60 23.60 0.0M
2023-08-16 24.10 24.10 24.10 24.10 0.0M
2023-08-15 24.20 24.30 23.60 24.20 0.0M
2023-08-14 23.60 23.60 23.60 23.60 0.0M
2023-08-10 23.60 23.60 23.60 23.60 0.0M
2023-08-09 24.20 24.20 23.60 23.60 0.0M
2023-08-08 23.80 23.80 23.80 23.80 0.0M
2023-08-07 24.10 24.10 23.60 23.60 0.0M
2023-08-04 23.60 24.10 23.60 24.10 0.0M
2023-08-02 23.60 24.10 23.60 23.60 0.0M
2023-08-01 23.60 23.60 23.60 23.60 0.0M
2023-07-31 24.20 24.20 24.10 24.20 0.0M
2023-07-28 24.20 24.20 24.20 24.20 0.0M
2023-07-27 24.20 24.20 24.20 24.20 0.0M
2023-07-25 23.70 24.10 23.70 24.10 0.0M
2023-07-24 24.10 24.10 24.10 24.10 0.0M
2023-07-21 24.60 24.60 24.10 24.10 0.0M
2023-07-20 24.80 25.00 24.60 24.60 0.0M
2023-07-19 24.30 24.80 24.30 24.80 0.0M
2023-07-18 24.30 24.30 24.30 24.30 0.0M
2023-07-17 24.30 24.30 23.60 23.60 0.0M
2023-07-14 24.80 24.80 24.10 24.10 0.0M
2023-07-13 24.00 24.40 24.00 24.10 0.0M
2023-07-12 24.10 24.20 24.10 24.20 0.0M
2023-07-11 24.40 24.40 23.90 24.40 0.0M
2023-07-10 23.10 24.40 23.10 24.40 0.0M
2023-07-07 20.20 23.10 19.80 23.10 0.0M
2023-07-06 18.15 20.90 18.05 20.20 0.0M
2023-07-05 18.40 18.50 17.70 18.00 0.0M
2023-07-04 17.80 21.80 16.20 18.55 0.0M
2023-07-03 21.00 21.00 16.25 17.80 0.0M
2023-06-30 22.00 22.00 20.60 21.40 0.0M
2023-06-29 21.50 22.00 21.40 22.00 0.0M
2023-06-28 22.60 23.20 20.70 22.10 0.0M
2023-06-27 23.80 24.30 23.80 23.90 0.0M
2023-06-26 24.20 24.20 23.10 23.10 0.0M
2023-06-22 24.30 24.30 24.30 24.30 0.0M
2023-06-21 24.30 24.90 24.30 24.30 0.0M
2023-06-20 24.30 24.30 24.30 24.30 0.0M
2023-06-19 25.30 25.40 24.30 24.90 0.0M
2023-06-16 25.30 25.30 25.30 25.30 0.0M
2023-06-15 25.40 25.40 25.40 25.40 0.0M
2023-06-14 26.00 26.00 25.40 25.40 0.0M
2023-06-13 25.80 25.90 25.30 25.50 0.0M
2023-06-12 25.70 25.70 25.20 25.20 0.0M
2023-06-09 26.70 26.70 25.70 25.70 0.0M
2023-06-08 26.00 26.20 26.00 26.10 0.0M
2023-06-07 26.00 26.10 26.00 26.10 0.0M
2023-06-05 26.60 26.60 25.30 26.00 0.0M
2023-06-02 26.50 26.50 26.00 26.00 0.0M
2023-06-01 23.00 26.00 22.10 26.00 0.0M
2023-05-31 26.10 26.10 25.50 25.90 0.0M
2023-05-30 27.80 27.80 25.20 25.60 0.0M
2023-05-29 27.80 27.80 27.80 27.80 0.0M
2023-05-26 27.40 27.40 27.40 27.40 0.0M
2023-05-25 27.40 27.40 27.40 27.40 0.0M
2023-05-24 26.60 27.50 26.60 27.50 0.0M
2023-05-23 28.20 28.20 26.60 27.30 0.0M
2023-05-22 28.20 28.20 27.50 28.20 0.0M
2023-05-19 27.70 27.70 27.50 27.50 0.0M
2023-05-17 27.70 27.70 27.20 27.20 0.0M
2023-05-16 27.30 27.70 27.00 27.70 0.0M
2023-05-15 27.60 28.00 27.40 27.40 0.0M
2023-05-12 29.50 29.50 27.60 27.60 0.0M
2023-05-11 29.50 29.50 28.70 28.70 0.0M
2023-05-10 29.50 29.50 29.50 29.50 0.0M
2023-05-09 28.80 29.60 28.80 29.60 0.0M
2023-05-08 29.40 29.40 28.80 28.80 0.0M
2023-05-05 29.10 29.20 29.00 29.00 0.0M
2023-05-04 28.20 29.00 28.20 29.00 0.0M
2023-05-03 28.90 28.90 26.50 28.20 0.0M
2023-05-02 28.00 29.90 27.50 28.20 0.0M
2023-04-28 25.20 30.00 25.20 27.80 0.0M
2023-04-27 25.80 26.00 25.80 26.00 0.0M
2023-04-26 25.80 26.30 25.10 25.10 0.0M
2023-04-25 25.70 25.70 25.60 25.70 0.0M
2023-04-24 25.60 26.30 25.60 26.30 0.0M
2023-04-21 25.70 25.70 25.70 25.70 0.0M
2023-04-20 26.30 26.30 25.50 26.20 0.0M
2023-04-19 26.10 26.70 26.10 26.70 0.0M
2023-04-18 25.30 26.50 25.30 26.10 0.0M
2023-04-17 25.20 25.20 24.60 25.20 0.0M
2023-04-14 24.70 25.00 24.70 25.00 0.0M
2023-04-13 24.60 24.60 24.60 24.60 0.0M
2023-04-12 24.50 24.50 24.50 24.50 0.0M
2023-04-11 25.10 25.10 24.90 25.00 0.0M
2023-04-06 25.10 25.10 25.10 25.10 0.0M
2023-04-05 24.50 25.10 24.50 25.10 0.0M
2023-04-04 24.40 24.40 23.90 23.90 0.0M
2023-04-03 23.90 24.20 23.60 24.20 0.0M
2023-03-31 23.30 23.90 23.30 23.90 0.0M
2023-03-30 23.30 23.90 23.30 23.90 0.0M
2023-03-29 23.50 23.90 23.50 23.60 0.0M
2023-03-28 23.50 23.50 23.50 23.50 0.0M
2023-03-27 24.20 24.70 23.50 24.10 0.0M
2023-03-24 24.60 24.60 24.20 24.20 0.0M
2023-03-23 24.60 24.60 24.60 24.60 0.0M
2023-03-22 24.60 24.60 24.60 24.60 0.0M
2023-03-21 24.40 24.60 24.00 24.00 0.0M
2023-03-20 24.50 24.50 24.50 24.50 0.0M
2023-03-17 25.00 25.20 24.50 24.50 0.0M
2023-03-16 24.90 25.20 24.70 25.10 0.0M
2023-03-15 24.90 25.30 24.90 24.90 0.0M
2023-03-14 24.70 25.10 24.70 25.10 0.0M
2023-03-13 25.90 27.40 24.70 24.70 0.0M
2023-03-10 25.90 25.90 24.80 24.80 0.0M
2023-03-09 25.50 25.90 25.50 25.90 0.0M
2023-03-08 26.30 26.30 25.80 26.00 0.0M
2023-03-07 26.30 27.10 26.20 26.30 0.0M
2023-03-06 26.30 26.30 25.50 26.30 0.0M
2023-03-03 26.50 26.60 24.00 25.50 0.0M
2023-03-02 27.20 27.20 26.50 26.50 0.0M
2023-03-01 26.90 27.20 26.90 27.20 0.0M
2023-02-28 26.80 26.80 26.00 26.70 0.0M
2023-02-27 26.70 26.80 26.70 26.80 0.0M
2023-02-24 27.20 27.70 26.00 26.00 0.0M
2023-02-23 26.60 27.30 26.60 27.30 0.0M
2023-02-22 26.70 27.30 26.60 26.60 0.0M
2023-02-21 28.00 28.00 27.30 27.90 0.0M
2023-02-20 28.00 28.40 27.90 28.00 0.0M
2023-02-17 31.10 31.10 27.90 28.20 0.0M
2023-02-16 32.50 32.80 31.10 31.10 0.0M
2023-02-15 32.90 33.40 31.90 33.40 0.0M
2023-02-14 32.40 32.90 32.00 32.90 0.0M
2023-02-13 32.00 32.00 31.70 32.00 0.0M
2023-02-10 30.50 32.00 30.20 31.70 0.0M
2023-02-09 30.40 31.10 30.20 30.50 0.0M
2023-02-08 28.70 30.40 28.70 30.40 0.0M
2023-02-07 29.10 29.70 27.90 28.40 0.0M
2023-02-06 29.50 30.10 28.00 29.00 0.0M
2023-02-03 27.60 29.70 27.20 29.40 0.0M
2023-02-02 25.00 28.10 24.90 27.60 0.0M
2023-02-01 24.40 25.00 24.40 24.50 0.0M
2023-01-31 25.00 25.00 24.10 25.00 0.0M
2023-01-30 26.20 26.20 24.10 25.10 0.0M
2023-01-27 26.20 26.30 25.40 26.20 0.0M
2023-01-26 26.20 27.00 26.10 26.20 0.0M
2023-01-25 27.30 27.40 24.00 26.20 0.0M
2023-01-24 31.90 31.90 27.20 27.30 0.0M
2023-01-23 34.60 34.60 31.70 32.00 0.0M
2023-01-20 36.10 36.30 31.80 34.60 0.0M
2023-01-19 37.60 37.60 35.70 36.10 0.0M
2023-01-18 38.40 38.90 33.60 37.60 0.0M
2023-01-17 39.70 39.70 38.10 38.40 0.0M
2023-01-16 38.20 39.50 37.60 38.10 0.0M
2023-01-13 37.10 37.90 35.50 37.50 0.0M
2023-01-12 36.90 38.00 36.90 37.50 0.0M
2023-01-11 35.40 36.50 35.40 36.50 0.0M
2023-01-10 32.40 36.00 32.40 34.10 0.0M
2023-01-09 29.00 33.60 29.00 33.00 0.0M
2023-01-05 28.90 28.90 28.60 28.60 0.0M
2023-01-04 28.00 28.90 27.80 28.30 0.0M
2023-01-03 28.50 28.50 26.80 27.50 0.0M
2023-01-02 26.80 28.60 26.00 27.60 0.0M