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
2022-12-30 43.25 43.95 43.10 43.20 0.0M
2022-12-29 45.00 46.00 43.05 43.25 0.0M
2022-12-28 43.90 48.75 42.95 45.00 0.0M
2022-12-27 42.85 57.00 42.75 43.90 0.0M
2022-12-23 43.00 43.00 42.70 42.70 0.0M
2022-12-22 42.95 42.95 42.60 42.95 0.0M
2022-12-21 43.15 44.00 42.60 42.65 0.0M
2022-12-20 44.00 44.00 42.80 43.00 0.1M
2022-12-19 42.55 45.40 42.50 44.15 0.5M
2022-12-16 31.80 31.85 31.80 31.80 0.0M
2022-12-15 32.20 32.45 31.80 31.80 0.0M
2022-12-14 32.80 32.90 32.10 32.50 0.0M
2022-12-13 31.85 32.80 31.85 32.80 0.0M
2022-12-12 32.00 32.00 31.70 31.85 0.0M
2022-12-09 33.30 33.30 31.55 32.00 0.0M
2022-12-08 33.70 35.00 31.05 33.30 0.0M
2022-12-07 31.65 34.90 31.50 33.65 0.0M
2022-12-06 31.90 31.90 31.00 31.20 0.0M
2022-12-05 29.80 31.95 29.70 30.75 0.0M
2022-12-02 30.05 31.00 29.80 30.15 0.0M
2022-12-01 30.00 31.00 29.55 30.00 0.0M
2022-11-30 30.05 31.70 29.95 30.00 0.1M
2022-11-29 30.00 30.05 29.50 30.00 0.0M
2022-11-28 30.40 30.40 29.00 29.95 0.0M
2022-11-25 30.20 30.30 29.50 30.00 0.1M
2022-11-24 30.50 32.70 30.50 30.50 0.0M
2022-11-23 30.65 30.65 29.95 30.20 0.1M
2022-11-22 31.45 31.45 29.55 30.00 0.0M
2022-11-21 32.00 32.00 30.50 31.55 0.0M
2022-11-18 32.00 32.00 31.05 31.10 0.0M
2022-11-17 31.50 34.75 31.45 31.50 0.0M
2022-11-16 32.00 32.00 30.55 30.95 0.0M
2022-11-15 32.55 32.55 31.40 31.50 0.0M
2022-11-14 32.50 33.45 31.85 32.00 0.0M
2022-11-11 34.00 34.00 31.80 31.85 0.0M
2022-11-10 32.70 33.00 30.25 32.05 0.0M
2022-11-09 32.15 32.45 31.90 32.25 0.0M
2022-11-08 32.40 32.40 32.00 32.15 0.0M
2022-11-07 33.00 33.95 32.40 32.85 0.0M
2022-11-04 33.00 33.00 32.95 32.95 0.0M
2022-11-03 32.95 33.00 32.10 33.00 0.0M
2022-11-02 33.45 35.95 31.60 33.10 0.0M
2022-11-01 35.00 35.00 33.40 33.50 0.0M
2022-10-31 35.05 35.05 34.50 34.50 0.0M
2022-10-28 35.80 35.95 34.40 34.80 0.0M
2022-10-27 35.65 35.65 34.05 34.75 0.0M
2022-10-26 36.25 36.25 35.60 35.60 0.0M
2022-10-25 35.45 35.55 34.05 35.55 0.0M
2022-10-24 35.00 36.95 33.50 35.20 0.0M
2022-10-21 37.60 37.60 35.00 35.00 0.0M
2022-10-20 35.10 35.10 34.15 34.95 0.0M
2022-10-19 34.40 35.10 34.40 35.10 0.0M
2022-10-18 34.05 36.45 34.05 34.40 0.0M
2022-10-17 36.20 36.95 32.05 36.90 0.0M
2022-10-14 35.05 36.00 34.05 36.00 0.0M
2022-10-13 37.05 37.05 33.65 33.65 0.0M
2022-10-12 37.15 37.15 37.00 37.05 0.0M
2022-10-11 38.95 39.75 35.25 39.45 0.0M
2022-10-10 39.85 39.85 35.65 38.95 0.0M
2022-10-07 37.00 39.95 37.00 39.85 0.0M
2022-10-04 37.00 37.05 35.15 37.00 0.0M
2022-10-03 34.10 37.00 33.15 37.00 0.0M
2022-09-30 36.05 37.00 34.35 37.00 0.0M
2022-09-29 37.00 39.95 37.00 37.10 0.0M
2022-09-28 36.10 38.40 36.10 38.40 0.0M
2022-09-27 38.90 38.95 38.40 38.40 0.0M
2022-09-26 38.00 39.05 36.05 39.00 0.0M
2022-09-23 39.50 42.95 39.05 39.30 0.0M
2022-09-22 39.35 39.35 39.35 39.35 0.0M
2022-09-21 38.00 39.95 38.00 39.40 0.0M
2022-09-20 40.00 40.05 36.50 38.00 0.0M
2022-09-19 40.90 40.90 38.50 39.00 0.0M
2022-09-16 42.00 42.00 42.00 42.00 0.0M
2022-09-15 38.60 42.50 36.85 42.00 0.1M
2022-09-14 40.60 40.60 39.20 40.55 0.0M
2022-09-13 42.40 42.45 41.80 41.80 0.0M
2022-09-12 42.00 42.40 41.80 41.80 0.0M
2022-09-09 40.60 41.85 40.50 41.75 0.0M
2022-09-08 48.00 48.00 42.00 42.00 0.6M
2022-09-07 42.05 42.50 42.05 42.50 0.0M
2022-09-06 42.40 43.25 42.40 42.50 0.0M
2022-09-05 47.30 48.95 43.25 43.25 0.0M
2022-09-02 46.00 46.15 41.90 46.10 0.0M
2022-09-01 49.20 49.20 46.00 46.10 0.0M
2022-08-31 56.40 56.40 49.60 49.65 0.0M
2022-08-30 47.50 58.00 47.50 48.55 0.0M
2022-08-29 46.00 47.50 46.00 47.50 0.0M
2022-08-26 46.15 51.00 46.00 48.30 0.0M
2022-08-25 53.00 57.90 45.70 51.70 0.0M
2022-08-24 45.25 53.70 45.25 53.00 0.0M
2022-08-23 46.80 49.35 46.80 46.80 0.0M
2022-08-22 49.50 49.50 46.75 46.80 0.0M
2022-08-19 50.50 50.50 49.40 49.50 0.0M
2022-08-18 49.60 56.90 48.80 50.40 0.0M
2022-08-17 52.90 58.40 48.95 49.60 0.0M
2022-08-16 50.00 59.90 46.60 52.90 0.0M
2022-08-15 42.90 52.00 40.55 49.90 0.0M
2022-08-12 42.00 42.10 39.55 42.10 0.0M
2022-08-11 40.80 40.80 39.55 40.80 0.0M
2022-08-10 39.00 40.50 39.00 40.50 0.0M
2022-08-09 39.00 40.50 39.00 40.50 0.0M
2022-08-08 39.50 40.60 39.50 40.50 0.0M
2022-08-05 39.85 40.70 39.00 39.50 0.0M
2022-08-04 41.60 41.60 38.70 39.85 0.0M
2022-08-03 39.00 41.90 38.50 41.85 0.0M
2022-08-02 39.00 39.00 38.10 39.00 0.0M
2022-08-01 41.00 41.00 38.10 39.00 0.0M
2022-07-29 41.50 45.00 41.00 41.00 0.0M
2022-07-28 39.00 40.90 38.60 40.90 0.0M
2022-07-27 38.05 39.95 38.05 38.60 0.0M
2022-07-26 40.50 40.50 37.05 39.00 0.0M
2022-07-25 40.15 40.50 40.15 40.50 0.0M
2022-07-22 42.00 42.00 40.05 40.15 0.0M
2022-07-21 42.00 42.00 39.05 41.00 0.0M
2022-07-20 42.00 42.00 38.55 38.80 0.0M
2022-07-19 41.00 42.00 41.00 42.00 0.0M
2022-07-18 39.95 45.55 39.00 40.00 0.0M
2022-07-15 40.00 40.00 37.25 39.95 0.0M
2022-07-14 40.00 40.00 40.00 40.00 0.0M
2022-07-13 40.50 40.50 40.00 40.00 0.0M
2022-07-12 41.00 41.00 41.00 41.00 0.0M
2022-07-11 43.00 43.00 42.00 42.00 0.0M
2022-07-08 41.00 47.00 41.00 43.00 0.0M
2022-07-07 41.00 44.90 40.45 40.50 0.0M
2022-07-06 41.00 42.30 41.00 42.30 0.0M
2022-07-05 40.55 40.55 40.55 40.55 0.0M
2022-07-04 42.25 42.25 40.45 40.55 0.0M
2022-07-01 40.45 42.25 40.45 42.25 0.0M
2022-06-30 39.40 44.00 39.40 44.00 0.0M
2022-06-29 41.05 44.00 41.05 44.00 0.0M
2022-06-28 40.00 44.80 38.85 44.75 0.0M
2022-06-27 42.05 44.90 41.95 44.80 0.0M
2022-06-23 44.85 44.90 36.55 42.05 0.0M
2022-06-22 41.55 42.90 41.00 42.90 0.0M
2022-06-21 41.50 41.60 41.50 41.50 0.0M
2022-06-20 41.45 41.50 41.45 41.50 0.0M
2022-06-17 42.00 42.05 41.50 42.00 0.0M
2022-06-16 44.55 44.95 41.50 41.65 0.0M
2022-06-15 42.95 42.95 42.95 42.95 0.0M
2022-06-14 42.05 43.00 42.05 42.95 0.0M
2022-06-13 43.05 43.05 40.20 42.05 0.0M
2022-06-10 41.05 46.00 41.05 41.95 0.0M
2022-06-09 43.00 43.00 40.80 43.00 0.0M
2022-06-08 43.40 45.10 42.95 43.40 0.0M
2022-06-07 47.00 47.00 43.40 43.50 0.0M
2022-06-03 43.00 43.55 40.20 43.50 0.0M
2022-06-02 43.90 43.90 43.55 43.55 0.0M
2022-06-01 47.00 47.00 44.00 44.00 0.0M
2022-05-31 45.60 47.00 44.20 47.00 0.0M
2022-05-30 46.90 47.00 45.70 47.00 0.0M
2022-05-27 45.70 46.90 45.70 46.90 0.0M
2022-05-25 45.70 45.70 45.70 45.70 0.0M
2022-05-24 45.60 45.60 45.60 45.60 0.0M
2022-05-23 48.00 48.00 44.40 46.35 0.0M
2022-05-20 47.00 47.00 46.50 46.50 0.0M
2022-05-19 46.80 48.00 45.60 48.00 0.0M
2022-05-18 46.00 48.00 46.00 47.00 0.0M
2022-05-17 47.00 48.00 45.60 47.40 0.0M
2022-05-16 46.15 50.00 46.15 47.95 0.0M
2022-05-13 48.05 48.10 47.50 48.00 0.0M
2022-05-12 47.30 48.50 45.80 48.00 0.0M
2022-05-11 49.85 51.90 49.00 49.00 0.0M
2022-05-10 49.65 53.50 49.65 49.80 0.0M
2022-05-09 51.90 51.90 49.20 49.65 0.0M
2022-05-06 52.80 52.80 47.25 51.00 0.0M
2022-05-05 51.20 52.90 47.30 51.30 0.0M
2022-05-04 51.30 51.30 51.00 51.30 0.0M
2022-05-03 52.10 53.00 49.00 51.40 0.0M
2022-05-02 53.50 53.50 42.60 51.70 0.0M
2022-04-29 51.60 53.50 51.00 53.50 0.1M
2022-04-28 52.90 52.90 51.50 51.60 0.0M
2022-04-27 51.10 53.50 50.30 51.40 0.0M
2022-04-26 55.00 55.00 50.10 50.30 0.0M
2022-04-25 58.00 58.00 50.10 55.00 0.0M
2022-04-22 47.90 60.00 47.90 55.90 0.0M
2022-04-21 47.85 47.90 47.80 47.90 0.0M
2022-04-20 48.45 49.00 47.90 47.90 0.0M
2022-04-19 48.90 48.90 47.50 48.90 0.0M
2022-04-14 47.30 49.00 47.30 48.95 0.0M
2022-04-13 48.95 49.30 47.05 47.25 0.0M
2022-04-12 47.00 49.35 47.00 49.35 0.0M
2022-04-11 46.35 47.50 45.50 47.50 0.0M
2022-04-07 47.45 49.70 46.10 47.15 0.0M
2022-04-06 49.60 49.90 47.15 49.70 0.0M
2022-04-05 47.90 49.60 44.60 49.40 0.0M
2022-04-04 47.00 49.75 47.00 47.85 0.0M
2022-04-01 47.50 47.50 47.45 47.50 0.0M
2022-03-31 47.04 49.88 47.00 47.46 0.0M
2022-03-30 48.44 48.44 47.50 47.50 0.0M
2022-03-29 49.94 49.94 47.00 47.04 0.0M
2022-03-28 47.12 47.34 47.12 47.34 0.0M
2022-03-25 48.10 48.10 47.34 47.36 0.0M
2022-03-24 48.94 48.94 46.22 46.88 0.0M
2022-03-23 48.00 48.00 46.14 46.14 0.0M
2022-03-22 46.10 48.74 46.10 48.00 0.0M
2022-03-21 47.40 50.30 46.20 48.76 0.0M
2022-03-18 47.60 51.75 47.00 51.25 0.0M
2022-03-17 51.50 51.50 51.50 51.50 0.0M
2022-03-16 50.00 61.05 48.90 51.20 0.0M
2022-03-15 50.05 50.35 49.02 49.12 0.0M
2022-03-14 47.00 52.50 47.00 50.05 0.0M
2022-03-11 47.00 53.90 45.58 52.75 0.0M
2022-03-10 54.00 54.00 54.00 54.00 0.0M
2022-03-09 44.22 59.00 43.80 54.00 0.0M
2022-03-08 43.08 50.90 43.08 48.04 0.0M
2022-03-07 47.16 47.70 43.02 47.70 0.0M
2022-03-04 48.00 49.48 47.70 47.70 0.0M
2022-03-03 49.98 50.50 48.24 48.24 0.0M
2022-03-02 51.15 51.15 47.42 50.70 0.0M
2022-03-01 51.00 52.25 48.86 51.15 0.0M
2022-02-28 52.45 52.45 47.30 52.25 0.0M
2022-02-25 52.55 52.60 52.00 52.45 0.0M
2022-02-24 47.50 52.80 45.52 49.00 0.0M
2022-02-23 52.95 52.95 50.00 51.00 0.0M
2022-02-22 53.10 53.10 49.26 52.95 0.0M
2022-02-21 50.00 55.00 49.96 53.05 0.0M
2022-02-18 53.50 53.75 50.55 53.70 0.0M
2022-02-17 57.10 57.55 53.40 53.50 0.0M
2022-02-16 66.00 66.00 54.00 56.20 0.0M
2022-02-15 54.00 58.00 54.00 55.00 0.0M
2022-02-14 52.15 54.00 52.05 54.00 0.0M
2022-02-11 55.00 58.00 52.25 55.00 0.0M
2022-02-10 55.05 56.00 54.00 55.00 0.0M
2022-02-09 57.00 58.20 51.50 57.10 0.0M
2022-02-08 57.20 58.95 56.80 58.20 0.0M
2022-02-07 64.05 64.05 56.95 60.80 0.0M
2022-02-04 64.25 64.25 59.35 60.10 0.0M
2022-02-03 59.05 59.85 57.00 59.65 0.0M
2022-02-02 60.10 64.80 58.70 61.00 0.0M
2022-02-01 62.00 62.00 60.25 60.45 0.0M
2022-01-31 64.45 64.45 58.70 62.05 0.0M
2022-01-28 63.30 64.60 63.30 64.45 0.0M
2022-01-27 61.90 63.20 57.45 63.20 0.0M
2022-01-26 58.60 61.80 56.00 61.80 0.0M
2022-01-25 59.00 60.65 57.60 58.60 0.0M
2022-01-24 60.70 60.70 56.70 59.00 0.0M
2022-01-21 64.00 64.00 60.60 60.70 0.0M
2022-01-20 64.55 64.55 60.05 63.80 0.0M
2022-01-19 62.00 63.70 59.00 59.60 0.0M
2022-01-18 63.80 63.80 61.25 62.55 0.0M
2022-01-17 63.70 64.00 63.70 63.80 0.0M
2022-01-14 58.00 63.95 57.00 63.70 0.0M
2022-01-13 58.50 59.40 56.80 59.40 0.0M
2022-01-12 60.00 61.00 56.70 60.00 0.3M
2022-01-11 60.00 61.00 60.00 61.00 0.0M
2022-01-10 61.95 61.95 61.00 61.00 0.0M
2022-01-07 63.30 63.30 62.15 62.15 0.0M
2022-01-05 63.05 63.30 62.95 63.30 0.0M
2022-01-04 65.85 65.85 63.00 64.40 0.0M
2022-01-03 64.00 65.90 64.00 65.85 0.0M