SolTech Energy Sweden AB (SOLT)

SOLT
🏛️ スウェーデン →
0.85
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
2021-12-30 21.32 21.82 21.15 21.75 0.3M
2021-12-29 21.88 22.10 21.30 21.32 0.5M
2021-12-28 22.14 22.62 22.08 22.19 0.4M
2021-12-27 21.93 22.61 21.86 22.14 0.4M
2021-12-23 21.39 22.42 21.39 21.93 0.6M
2021-12-22 20.92 21.41 20.55 21.28 0.6M
2021-12-21 19.06 21.48 19.06 20.89 1.5M
2021-12-20 18.94 19.41 18.65 18.78 0.4M
2021-12-17 19.39 19.62 19.06 19.11 0.3M
2021-12-16 19.49 20.10 19.22 19.65 0.4M
2021-12-15 19.22 19.60 18.79 19.22 0.4M
2021-12-14 20.12 20.27 19.06 19.22 0.4M
2021-12-13 19.99 20.72 19.99 20.12 0.4M
2021-12-10 19.69 20.25 19.43 19.93 0.3M
2021-12-09 20.20 20.85 19.64 19.77 0.3M
2021-12-08 20.27 21.20 20.12 20.12 0.3M
2021-12-07 19.78 20.49 19.78 20.21 0.3M
2021-12-06 20.55 20.76 19.45 19.67 0.6M
2021-12-03 20.44 20.96 19.95 20.03 0.4M
2021-12-02 20.87 21.45 20.20 20.44 0.4M
2021-12-01 20.38 21.47 19.80 21.05 0.5M
2021-11-30 20.08 21.47 19.62 20.38 0.8M
2021-11-29 20.08 20.94 19.71 20.16 0.6M
2021-11-26 21.02 21.20 20.18 20.18 0.9M
2021-11-25 21.39 22.19 21.11 21.63 0.4M
2021-11-24 21.45 22.33 20.66 21.39 0.5M
2021-11-23 22.42 22.42 21.24 21.45 0.5M
2021-11-22 23.54 23.91 22.44 22.44 0.4M
2021-11-19 22.98 23.54 22.23 23.54 0.6M
2021-11-18 23.54 24.25 22.61 22.98 0.7M
2021-11-17 22.47 24.75 22.47 23.52 1.6M
2021-11-16 21.39 22.61 21.32 22.47 0.9M
2021-11-15 20.66 21.62 20.64 21.11 0.5M
2021-11-12 20.27 21.11 20.08 20.64 0.3M
2021-11-11 20.85 21.60 20.08 20.44 0.4M
2021-11-10 21.54 22.14 20.59 20.74 0.6M
2021-11-09 22.08 23.00 20.44 21.41 1.3M
2021-11-08 19.97 22.05 19.64 22.03 1.2M
2021-11-05 20.06 20.08 19.45 19.97 0.4M
2021-11-04 18.33 20.55 18.33 20.06 1.5M
2021-11-03 18.68 19.04 18.31 18.33 0.4M
2021-11-02 18.25 19.04 18.20 18.63 0.5M
2021-11-01 18.87 19.11 18.04 18.25 0.8M
2021-10-29 18.94 19.49 18.50 18.87 0.4M
2021-10-28 19.34 19.39 18.78 18.94 0.2M
2021-10-27 19.52 19.62 18.41 19.21 0.6M
2021-10-26 17.70 19.92 17.70 18.93 1.5M
2021-10-25 18.61 18.67 17.60 17.70 0.5M
2021-10-22 17.65 18.48 17.52 18.30 0.4M
2021-10-21 17.67 17.83 17.33 17.65 0.4M
2021-10-20 18.54 19.02 17.65 17.67 0.8M
2021-10-19 17.28 18.58 17.28 18.39 0.6M
2021-10-18 17.98 18.15 17.28 17.28 0.6M
2021-10-15 18.34 18.93 17.96 17.96 0.7M
2021-10-14 18.40 18.85 18.26 18.34 0.5M
2021-10-13 18.16 18.52 18.08 18.22 0.4M
2021-10-12 18.68 19.11 18.09 18.16 0.5M
2021-10-11 18.00 18.74 17.97 18.66 0.4M
2021-10-08 18.55 18.79 17.65 17.95 0.7M
2021-10-07 18.83 19.24 18.54 18.54 0.5M
2021-10-06 18.74 18.85 17.80 18.64 0.6M
2021-10-05 18.54 18.93 18.36 18.57 0.6M
2021-10-04 19.34 19.52 18.53 18.54 0.8M
2021-10-01 19.75 20.72 19.07 19.34 1.4M
2021-09-30 19.92 20.36 19.41 19.78 0.6M
2021-09-29 20.76 21.00 19.82 19.86 0.9M
2021-09-28 21.86 21.88 20.76 20.76 0.7M
2021-09-27 22.49 22.83 21.48 21.86 0.6M
2021-09-24 23.07 23.32 22.16 22.16 0.4M
2021-09-23 22.12 23.18 21.86 23.07 0.7M
2021-09-22 21.50 22.40 21.50 22.16 0.2M
2021-09-21 22.42 22.42 21.41 21.47 0.5M
2021-09-20 23.48 23.50 22.05 22.44 0.7M
2021-09-17 21.97 23.76 21.88 23.73 1.3M
2021-09-16 20.42 21.82 20.36 21.82 0.6M
2021-09-15 21.20 21.63 20.40 20.40 0.8M
2021-09-14 20.89 21.34 20.61 20.87 0.8M
2021-09-13 21.63 22.29 20.55 20.55 1.3M
2021-09-10 23.99 24.19 21.37 21.52 2.1M
2021-09-09 24.21 24.55 23.26 23.99 0.7M
2021-09-08 25.13 25.22 23.93 24.19 0.7M
2021-09-07 26.06 26.57 24.88 25.09 1.1M
2021-09-06 26.25 26.98 25.82 26.02 1.0M
2021-09-03 22.89 25.82 22.87 25.82 1.8M
2021-09-02 23.35 23.54 22.49 22.76 0.8M
2021-09-01 23.11 23.63 22.77 23.30 0.6M
2021-08-31 23.82 23.84 22.64 22.76 0.8M
2021-08-30 23.82 24.36 23.56 23.82 0.6M
2021-08-27 24.06 24.57 23.17 23.41 0.5M
2021-08-26 22.51 23.82 22.23 23.82 0.5M
2021-08-25 22.27 22.83 21.67 22.51 0.7M
2021-08-24 22.42 23.54 22.14 22.27 0.6M
2021-08-23 23.17 23.17 21.78 22.42 0.7M
2021-08-20 23.88 24.66 22.89 23.20 0.6M
2021-08-19 24.42 24.42 23.73 23.88 0.3M
2021-08-18 23.31 23.91 23.07 23.60 0.3M
2021-08-17 22.46 23.44 22.23 23.24 0.4M
2021-08-16 23.13 23.13 22.21 22.46 0.4M
2021-08-13 23.11 23.40 21.54 23.13 1.0M
2021-08-12 23.47 23.76 23.02 23.11 0.2M
2021-08-11 23.58 24.16 23.13 23.54 0.4M
2021-08-10 23.02 24.36 23.02 23.58 0.4M
2021-08-09 23.20 23.45 22.75 23.02 0.3M
2021-08-06 23.78 23.78 23.11 23.20 0.3M
2021-08-05 24.03 24.30 23.42 23.78 0.3M
2021-08-04 24.14 24.56 23.94 24.03 0.3M
2021-08-03 23.92 24.19 23.69 24.05 0.1M
2021-08-02 23.92 24.45 23.47 24.03 0.3M
2021-07-30 24.45 24.45 23.83 23.92 0.3M
2021-07-29 25.04 25.62 24.27 24.45 0.5M
2021-07-28 23.33 24.12 23.04 24.07 0.3M
2021-07-27 23.53 23.83 23.26 23.33 0.4M
2021-07-26 23.76 24.03 23.58 23.85 0.3M
2021-07-23 23.56 24.37 23.47 23.76 0.3M
2021-07-22 24.37 24.68 23.18 23.56 0.6M
2021-07-21 24.36 24.37 23.89 24.37 0.3M
2021-07-20 24.66 25.19 23.98 24.36 0.3M
2021-07-19 26.05 26.13 24.59 24.66 0.6M
2021-07-16 26.36 26.40 25.21 26.14 0.5M
2021-07-15 27.81 27.90 26.31 26.45 0.5M
2021-07-14 26.22 27.88 25.75 27.79 0.8M
2021-07-13 27.99 28.17 26.49 26.51 0.6M
2021-07-12 28.02 28.69 27.41 27.81 0.5M
2021-07-09 27.82 28.82 26.41 28.02 1.1M
2021-07-08 26.54 28.47 26.38 27.81 1.6M
2021-07-07 26.18 26.54 25.73 26.29 0.5M
2021-07-06 25.64 26.72 25.55 26.11 0.8M
2021-07-05 24.79 25.64 23.83 25.51 0.4M
2021-07-02 25.64 25.95 24.50 24.79 0.3M
2021-07-01 25.15 25.96 25.15 25.64 0.5M
2021-06-30 25.60 25.98 24.21 25.15 0.8M
2021-06-29 24.16 25.73 23.83 25.60 1.5M
2021-06-28 23.60 24.47 23.49 24.18 0.7M
2021-06-24 23.47 23.72 23.17 23.62 0.3M
2021-06-23 23.44 23.74 22.89 23.47 0.4M
2021-06-22 22.53 23.38 22.21 23.38 0.5M
2021-06-21 22.10 22.57 21.31 22.53 0.6M
2021-06-18 21.76 22.84 21.52 21.94 0.5M
2021-06-17 21.96 22.12 21.16 21.76 0.8M
2021-06-16 21.23 21.74 20.69 20.91 0.6M
2021-06-15 21.07 21.25 20.53 20.76 0.6M
2021-06-14 21.72 21.94 20.93 21.07 0.6M
2021-06-11 22.84 23.15 21.41 21.68 0.8M
2021-06-10 23.47 23.54 22.44 22.84 0.4M
2021-06-09 23.36 23.71 23.00 23.02 0.2M
2021-06-08 23.17 23.45 23.02 23.33 0.2M
2021-06-07 23.74 24.10 22.98 23.17 0.4M
2021-06-04 23.18 23.74 22.88 23.60 0.3M
2021-06-03 23.54 23.89 23.11 23.18 0.3M
2021-06-02 24.28 24.52 23.29 23.51 0.4M
2021-06-01 24.83 25.35 23.92 24.00 0.6M
2021-05-31 22.98 24.97 22.50 24.68 1.2M
2021-05-28 23.02 23.65 22.70 22.97 0.5M
2021-05-27 22.42 23.13 22.42 23.00 0.6M
2021-05-26 23.38 23.65 22.14 22.35 0.8M
2021-05-25 22.68 23.33 22.68 23.18 0.5M
2021-05-24 22.57 22.79 21.87 22.66 0.3M
2021-05-21 21.74 22.73 21.74 22.42 0.4M
2021-05-20 21.96 22.24 21.14 21.74 0.8M
2021-05-19 21.92 22.39 21.67 21.96 0.3M
2021-05-18 22.08 22.53 21.58 21.92 0.7M
2021-05-17 22.33 23.83 21.87 22.03 0.8M
2021-05-14 22.35 22.55 21.29 22.33 0.6M
2021-05-12 22.15 22.84 21.83 22.35 0.4M
2021-05-11 22.84 22.84 21.76 22.15 0.6M
2021-05-10 23.49 23.74 22.68 22.95 0.6M
2021-05-07 23.07 23.69 22.73 23.47 0.6M
2021-05-06 23.72 24.25 22.62 22.71 0.7M
2021-05-05 22.79 24.12 22.79 23.72 0.4M
2021-05-04 23.96 23.96 22.57 22.59 0.9M
2021-05-03 24.79 25.04 23.78 24.01 0.4M
2021-04-30 24.39 24.99 24.37 24.79 0.2M
2021-04-29 25.24 25.67 24.37 24.39 0.4M
2021-04-28 25.78 26.16 25.02 25.15 0.3M
2021-04-27 25.28 26.23 25.28 25.78 0.5M
2021-04-26 25.01 25.96 24.90 25.26 0.5M
2021-04-23 25.10 25.44 24.66 24.84 0.4M
2021-04-22 23.74 25.10 23.62 25.06 0.7M
2021-04-21 24.28 24.57 23.35 23.53 1.0M
2021-04-20 24.63 25.19 23.91 24.05 1.1M
2021-04-19 26.25 26.63 24.63 24.63 0.8M
2021-04-16 24.74 26.16 24.65 26.00 0.7M
2021-04-15 24.83 25.44 24.70 24.79 0.5M
2021-04-14 24.99 25.73 24.56 24.83 0.8M
2021-04-13 24.90 25.44 24.56 24.99 0.7M
2021-04-12 25.82 25.82 24.90 25.01 0.9M
2021-04-09 26.61 26.63 25.80 25.96 0.7M
2021-04-08 26.18 26.79 25.82 26.61 0.5M
2021-04-07 26.74 26.88 25.89 26.23 0.5M
2021-04-06 27.99 28.09 26.45 26.74 1.0M
2021-04-01 26.99 28.24 26.79 27.70 0.6M
2021-03-31 26.85 27.17 26.23 26.72 0.6M
2021-03-30 25.64 27.21 25.64 26.70 0.8M
2021-03-29 26.96 27.68 25.57 25.62 0.9M
2021-03-26 25.91 26.90 25.76 26.43 0.6M
2021-03-25 26.18 26.52 25.13 25.53 0.8M
2021-03-24 25.82 26.94 25.37 26.18 0.7M
2021-03-23 26.97 26.97 25.82 26.32 1.1M
2021-03-22 27.41 27.41 26.31 27.14 1.3M
2021-03-19 28.26 28.26 27.03 27.61 1.0M
2021-03-18 28.53 29.20 28.27 28.35 0.7M
2021-03-17 29.23 29.23 28.31 28.42 0.8M
2021-03-16 30.06 30.60 28.82 29.23 1.6M
2021-03-15 32.14 32.39 30.04 30.06 1.3M
2021-03-12 33.13 33.13 31.36 32.14 0.8M
2021-03-11 31.96 32.86 31.58 32.84 0.8M
2021-03-10 31.58 32.19 31.29 31.56 0.8M
2021-03-09 31.15 31.69 30.78 31.13 0.8M
2021-03-08 28.02 31.51 28.02 30.33 1.9M
2021-03-05 29.20 29.20 27.64 28.02 0.8M
2021-03-04 29.85 29.85 28.55 29.21 0.8M
2021-03-03 31.13 31.45 29.34 30.35 0.9M
2021-03-02 31.96 32.45 30.91 31.11 0.5M
2021-03-01 30.69 32.30 30.69 31.81 0.6M
2021-02-26 29.88 31.31 28.98 30.62 0.9M
2021-02-25 31.96 33.17 31.40 31.43 0.8M
2021-02-24 33.40 34.81 31.09 31.96 2.0M
2021-02-23 34.92 34.92 31.43 33.40 1.5M
2021-02-22 35.24 36.16 34.30 35.03 0.5M
2021-02-19 35.35 35.35 33.98 35.23 0.9M
2021-02-18 35.48 36.92 35.33 35.37 0.7M
2021-02-17 37.01 37.45 34.99 35.48 0.8M
2021-02-16 37.61 37.68 36.38 37.01 0.9M
2021-02-15 37.01 37.88 36.24 37.66 1.4M
2021-02-12 34.67 35.84 34.67 35.75 0.8M
2021-02-11 34.40 35.21 34.40 34.65 0.7M
2021-02-10 34.18 34.90 34.11 34.38 0.6M
2021-02-09 34.59 35.08 33.76 34.07 0.8M
2021-02-08 35.35 36.54 34.58 34.58 1.1M
2021-02-05 34.86 35.42 34.30 34.49 0.7M
2021-02-04 34.50 35.53 34.50 34.83 0.6M
2021-02-03 34.27 35.37 33.94 34.40 0.8M
2021-02-02 35.30 35.64 33.85 34.25 0.9M
2021-02-01 34.18 35.77 34.18 34.97 0.9M
2021-01-29 35.66 35.66 33.75 33.87 1.2M
2021-01-28 35.37 35.88 32.39 35.88 2.4M
2021-01-27 37.77 38.22 35.26 36.24 2.2M
2021-01-26 40.34 40.34 37.55 37.77 1.9M
2021-01-25 38.73 42.16 38.73 39.38 2.8M
2021-01-22 39.40 39.40 37.83 38.73 1.1M
2021-01-21 37.79 39.72 37.14 39.40 2.0M
2021-01-20 38.19 39.83 37.14 37.50 2.0M
2021-01-19 37.92 38.33 36.22 38.04 1.9M
2021-01-18 37.75 37.86 35.33 35.98 2.2M
2021-01-15 38.31 39.90 36.65 37.75 1.4M
2021-01-14 40.17 41.44 37.01 38.46 3.1M
2021-01-13 39.09 40.80 38.71 40.01 3.0M
2021-01-12 34.30 37.55 32.73 36.83 2.9M
2021-01-11 38.78 41.35 34.12 34.86 7.4M
2021-01-08 33.85 40.10 33.85 38.40 7.9M
2021-01-07 30.42 33.91 30.28 33.66 3.2M
2021-01-05 28.76 29.81 28.18 29.09 1.4M
2021-01-04 25.78 29.25 25.78 27.26 2.8M