Sleep Cycle AB (SLEEP)

SLEEP
🏛️ スウェーデン →
27.85
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
2021-12-30 66.40 66.40 61.40 64.00 0.0M
2021-12-29 63.45 63.45 61.65 63.30 0.0M
2021-12-28 64.95 66.85 63.50 63.70 0.0M
2021-12-27 65.90 67.50 63.25 65.00 0.0M
2021-12-23 65.45 65.95 63.25 65.95 0.0M
2021-12-22 65.60 66.05 63.30 65.45 0.0M
2021-12-21 65.30 67.95 63.15 67.60 0.0M
2021-12-20 66.95 68.00 63.20 68.00 0.0M
2021-12-17 66.50 67.00 62.80 66.95 0.0M
2021-12-16 64.95 66.50 63.15 65.95 0.0M
2021-12-15 65.00 65.95 62.00 65.75 0.0M
2021-12-14 64.40 66.00 62.00 65.00 0.0M
2021-12-13 64.50 68.60 64.20 64.40 0.0M
2021-12-10 65.85 66.65 64.50 66.15 0.0M
2021-12-09 67.50 67.50 64.60 66.30 0.0M
2021-12-08 65.80 70.00 63.50 67.80 0.0M
2021-12-07 69.70 69.70 65.65 66.45 0.0M
2021-12-06 65.80 68.90 63.00 68.90 0.0M
2021-12-03 69.90 70.00 67.20 69.75 0.0M
2021-12-02 72.80 72.80 69.30 69.90 0.0M
2021-12-01 69.00 73.75 65.00 72.00 0.0M
2021-11-30 64.00 69.00 64.00 69.00 0.0M
2021-11-29 66.15 66.15 61.45 65.10 0.0M
2021-11-26 67.40 67.50 60.05 66.15 0.0M
2021-11-25 64.40 67.50 62.05 67.40 0.0M
2021-11-24 66.00 66.20 64.25 64.40 0.0M
2021-11-23 66.20 66.20 64.25 66.20 0.0M
2021-11-22 66.50 72.85 63.05 67.00 0.0M
2021-11-19 67.40 68.95 65.40 66.50 0.0M
2021-11-18 67.55 73.00 66.05 67.40 0.0M
2021-11-17 68.00 68.00 66.05 67.55 0.0M
2021-11-16 71.00 71.00 68.00 69.35 0.0M
2021-11-15 68.00 73.55 66.35 71.00 0.0M
2021-11-12 67.50 70.00 66.00 68.00 0.0M
2021-11-11 66.85 69.20 66.75 68.60 0.0M
2021-11-10 68.00 68.95 66.00 68.95 0.0M
2021-11-09 69.00 69.95 66.35 68.00 0.0M
2021-11-08 68.10 69.00 65.45 69.00 0.0M
2021-11-05 68.75 70.35 68.70 70.20 0.0M
2021-11-04 71.00 73.95 67.95 68.95 0.0M
2021-11-03 68.80 73.95 67.90 69.00 0.0M
2021-11-02 67.05 68.95 67.00 68.80 0.0M
2021-11-01 68.00 69.00 66.50 69.00 0.0M
2021-10-29 68.00 68.00 65.60 68.00 0.0M
2021-10-28 67.55 68.95 67.05 68.00 0.0M
2021-10-27 65.65 69.00 65.65 67.50 0.0M
2021-10-26 69.00 69.00 67.10 69.00 0.0M
2021-10-25 71.20 71.20 67.00 69.00 0.0M
2021-10-22 72.00 72.00 68.65 71.95 0.0M
2021-10-21 72.40 73.00 69.85 73.00 0.0M
2021-10-20 68.05 74.65 67.00 72.40 0.0M
2021-10-19 69.85 71.10 66.10 68.05 0.0M
2021-10-18 69.65 70.00 67.05 69.85 0.0M
2021-10-15 67.15 69.65 65.60 69.65 0.0M
2021-10-14 67.00 68.95 66.80 67.15 0.0M
2021-10-13 67.10 67.10 67.00 67.00 0.0M
2021-10-12 68.50 69.25 67.10 67.10 0.0M
2021-10-11 70.00 70.00 65.95 68.50 0.0M
2021-10-08 69.50 70.00 64.15 70.00 0.0M
2021-10-07 61.70 69.85 61.70 69.85 0.0M
2021-10-06 70.45 70.45 60.50 69.90 0.0M
2021-10-05 69.25 71.95 69.00 70.45 0.0M
2021-10-04 66.00 68.85 66.00 68.20 0.0M
2021-10-01 65.05 67.00 65.00 66.00 0.0M
2021-09-30 65.85 68.90 65.85 68.50 0.0M
2021-09-29 66.00 69.40 63.50 68.90 0.0M
2021-09-28 70.20 74.00 65.00 70.00 0.0M
2021-09-27 67.30 73.00 65.00 70.20 0.0M
2021-09-24 67.75 68.00 65.40 67.30 0.0M
2021-09-23 64.80 67.75 63.00 67.75 0.0M
2021-09-22 62.50 66.05 61.25 63.95 0.0M
2021-09-21 64.10 66.45 59.00 62.50 0.0M
2021-09-20 68.00 68.00 61.45 63.40 0.0M
2021-09-17 68.80 68.85 65.15 68.00 0.0M
2021-09-16 71.30 71.30 65.85 67.00 0.0M
2021-09-15 73.35 73.40 70.00 71.20 0.0M
2021-09-14 75.80 75.80 73.35 73.35 0.0M
2021-09-13 76.90 79.00 75.00 75.80 0.0M
2021-09-10 74.80 76.55 74.00 75.00 0.0M
2021-09-09 75.00 77.65 73.35 74.80 0.0M
2021-09-08 77.00 77.45 75.00 75.30 0.0M
2021-09-07 79.00 79.00 77.00 77.80 0.0M
2021-09-06 80.90 80.90 76.05 79.00 0.0M
2021-09-03 82.95 82.95 79.35 80.90 0.0M
2021-09-02 85.00 85.00 81.00 81.00 0.0M
2021-09-01 80.25 86.00 80.25 84.05 0.0M
2021-08-31 79.00 84.00 77.60 83.30 0.0M
2021-08-30 78.00 80.95 78.00 79.00 0.0M
2021-08-27 77.00 79.00 77.00 78.00 0.0M
2021-08-26 76.20 77.00 73.70 77.00 0.0M
2021-08-25 75.40 76.90 73.70 76.00 0.0M
2021-08-24 75.80 75.80 73.50 75.00 0.0M
2021-08-23 77.00 77.00 73.20 75.80 0.0M
2021-08-20 74.60 77.95 73.50 77.00 0.0M
2021-08-19 78.00 78.00 73.00 78.00 0.0M
2021-08-18 80.00 80.00 78.05 78.05 0.0M
2021-08-17 82.30 82.30 78.00 80.00 0.0M
2021-08-16 84.95 86.00 78.00 82.30 0.0M
2021-08-13 89.35 89.60 83.50 84.95 0.0M
2021-08-12 85.00 94.35 84.00 89.25 0.0M
2021-08-11 84.50 85.95 81.00 84.00 0.0M
2021-08-10 84.00 86.00 79.60 84.50 0.0M
2021-08-09 87.90 87.90 81.60 83.90 0.0M
2021-08-06 89.50 90.00 83.00 87.90 0.0M
2021-08-05 82.00 145.00 82.00 89.50 0.1M
2021-08-04 80.20 83.00 80.00 82.00 0.0M
2021-08-03 77.00 80.00 75.30 80.00 0.0M
2021-08-02 77.90 78.00 75.25 78.00 0.0M
2021-07-30 74.65 77.90 73.00 77.90 0.0M
2021-07-29 74.50 76.70 71.00 74.55 0.0M
2021-07-28 74.90 74.90 73.60 74.50 0.0M
2021-07-27 76.70 76.70 74.15 74.85 0.0M
2021-07-26 78.00 78.00 76.50 76.70 0.0M
2021-07-23 77.40 78.00 75.75 77.45 0.0M
2021-07-22 76.80 77.95 75.05 77.40 0.0M
2021-07-21 77.00 77.95 74.40 76.75 0.0M
2021-07-20 76.00 77.00 74.20 77.00 0.0M
2021-07-19 70.80 76.00 70.70 74.20 0.0M
2021-07-16 71.40 71.40 69.40 70.80 0.0M
2021-07-15 71.00 71.80 70.60 71.80 0.0M
2021-07-14 71.80 71.80 71.00 71.00 0.0M
2021-07-13 73.00 73.80 71.00 71.80 0.0M
2021-07-12 72.40 73.20 71.80 73.00 0.0M
2021-07-09 74.00 74.00 71.60 73.60 0.0M
2021-07-08 73.40 75.20 71.20 74.00 0.0M
2021-07-07 73.00 75.00 70.60 75.00 0.0M
2021-07-06 73.00 73.00 71.80 73.00 0.0M
2021-07-05 74.00 74.40 72.60 72.80 0.0M
2021-07-02 74.00 76.00 73.20 74.00 0.0M
2021-07-01 75.00 75.00 72.80 74.20 0.0M
2021-06-30 73.60 75.00 72.40 75.00 0.0M
2021-06-29 74.20 74.40 71.40 74.00 0.0M
2021-06-28 74.00 75.00 70.40 73.60 0.0M
2021-06-24 74.00 75.40 72.40 74.00 0.0M
2021-06-23 76.20 76.20 71.80 72.40 0.0M
2021-06-22 77.60 78.00 76.20 76.20 0.0M
2021-06-21 78.00 78.00 76.80 77.00 0.0M
2021-06-18 77.80 79.00 76.60 78.00 0.0M
2021-06-17 73.40 77.00 71.60 77.00 0.1M
2021-06-16 75.40 76.60 72.00 75.00 0.1M
2021-06-15 76.40 77.60 75.20 76.00 0.0M
2021-06-14 79.20 80.40 75.20 77.20 0.1M
2021-06-11 81.00 81.00 77.80 79.00 0.1M
2021-06-10 78.36 80.98 78.35 80.37 0.2M
2021-06-09 80.50 81.00 75.00 78.35 0.2M
2021-06-08 90.50 96.99 75.00 79.80 1.1M