Sozap Publ AB (SOZAP)

SOZAP
🏛️ スウェーデン →
0.37
最終更新: 2025-09-29
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 18.40 18.40 17.30 18.40 0.0M
2021-12-29 18.00 18.49 17.39 17.40 0.0M
2021-12-28 18.00 18.99 17.41 18.00 0.0M
2021-12-27 17.00 18.80 17.00 17.99 0.0M
2021-12-23 16.60 17.40 16.50 17.00 0.0M
2021-12-22 17.96 17.96 17.04 17.19 0.0M
2021-12-21 17.55 17.92 17.00 17.09 0.0M
2021-12-20 19.10 19.10 17.33 17.55 0.0M
2021-12-17 18.10 18.97 17.22 18.89 0.0M
2021-12-16 19.50 19.50 17.31 18.00 0.0M
2021-12-15 20.58 20.58 18.31 19.84 0.0M
2021-12-14 20.80 20.80 19.21 20.78 0.0M
2021-12-13 19.98 21.48 19.00 20.40 0.0M
2021-12-10 21.56 21.56 18.00 19.89 0.0M
2021-12-09 19.19 23.00 19.19 21.56 0.0M
2021-12-08 18.29 19.19 18.29 19.19 0.0M
2021-12-07 16.67 18.59 15.60 18.29 0.0M
2021-12-06 15.91 17.19 15.91 16.35 0.0M
2021-12-03 15.76 16.95 15.10 15.91 0.0M
2021-12-02 17.90 17.90 15.41 15.83 0.0M
2021-12-01 19.20 19.20 15.81 16.39 0.0M
2021-11-30 16.00 16.20 15.23 16.18 0.0M
2021-11-29 17.00 17.00 15.51 16.00 0.0M
2021-11-26 18.00 18.00 15.71 17.00 0.1M
2021-11-25 18.42 18.42 16.74 18.10 0.0M
2021-11-24 18.09 19.47 17.76 18.42 0.0M
2021-11-23 19.28 21.00 17.56 18.18 0.0M
2021-11-22 17.99 19.40 17.14 19.20 0.0M
2021-11-19 17.88 20.00 17.88 18.08 0.0M
2021-11-18 17.77 18.87 17.77 17.88 0.0M
2021-11-17 19.00 19.63 17.62 17.77 0.0M
2021-11-16 18.05 19.41 18.05 18.63 0.0M
2021-11-15 20.34 20.70 19.00 19.48 0.0M
2021-11-12 19.90 20.60 19.85 20.34 0.0M
2021-11-11 18.00 21.00 18.00 19.90 0.0M
2021-11-10 19.74 20.98 18.74 19.66 0.0M
2021-11-09 20.56 20.80 18.83 19.74 0.0M
2021-11-08 20.98 20.98 18.55 20.56 0.1M
2021-11-05 21.50 21.50 17.01 20.98 0.0M
2021-11-04 21.82 21.82 18.22 21.12 0.0M
2021-11-03 21.82 21.92 20.46 21.92 0.0M
2021-11-02 21.68 23.34 20.38 21.92 0.0M
2021-11-01 20.00 22.86 20.00 21.68 0.0M
2021-10-29 20.90 22.10 20.46 20.46 0.0M
2021-10-28 20.10 22.00 20.06 21.10 0.0M
2021-10-27 21.00 21.90 20.00 20.28 0.0M
2021-10-26 22.44 25.60 20.74 21.10 0.1M
2021-10-25 23.68 23.76 22.00 22.44 0.0M
2021-10-22 24.44 24.44 23.12 23.78 0.0M
2021-10-21 23.06 25.22 23.06 24.14 0.0M
2021-10-20 24.22 25.58 23.12 23.88 0.0M
2021-10-19 25.94 26.08 23.48 24.22 0.1M
2021-10-18 27.90 27.96 25.44 25.52 0.0M
2021-10-15 28.00 28.00 25.30 26.36 0.0M
2021-10-14 28.00 28.48 25.62 27.76 0.0M
2021-10-13 28.20 29.58 27.00 27.78 0.0M
2021-10-12 23.70 26.26 23.70 26.26 0.0M
2021-10-11 25.18 25.18 23.04 23.70 0.0M
2021-10-08 25.52 25.72 24.80 25.20 0.0M
2021-10-07 26.40 30.60 24.80 25.52 0.0M
2021-10-06 26.00 26.16 23.98 24.84 0.0M
2021-10-05 27.50 27.50 25.00 26.00 0.0M
2021-10-04 29.00 29.00 26.22 27.00 0.0M
2021-10-01 28.50 28.50 27.08 28.50 0.0M
2021-09-30 28.62 28.62 26.44 28.20 0.0M
2021-09-29 28.60 28.60 28.00 28.58 0.0M
2021-09-28 29.78 29.78 28.00 28.38 0.0M
2021-09-27 29.94 33.12 28.56 29.58 0.0M
2021-09-24 29.90 30.58 29.00 29.94 0.0M
2021-09-23 29.50 31.00 29.02 29.90 0.0M
2021-09-22 28.80 29.86 27.70 29.20 0.0M
2021-09-21 29.00 30.16 29.00 29.88 0.0M
2021-09-20 31.70 31.70 30.02 30.42 0.0M
2021-09-17 31.98 31.98 30.90 31.70 0.0M
2021-09-16 30.88 31.58 30.30 30.98 0.0M
2021-09-15 30.90 33.38 30.30 30.88 0.0M
2021-09-14 32.10 33.38 30.24 30.96 0.0M
2021-09-13 31.08 33.38 31.04 32.10 0.0M
2021-09-10 31.82 33.12 31.82 32.34 0.0M
2021-09-09 32.12 33.64 31.80 32.68 0.0M
2021-09-08 32.00 33.00 30.86 32.92 0.0M
2021-09-07 34.00 34.00 31.70 32.00 0.0M
2021-09-06 34.10 34.44 32.60 33.14 0.0M
2021-09-03 34.18 35.08 33.00 34.02 0.0M
2021-09-02 35.08 35.08 33.76 34.18 0.0M
2021-09-01 33.28 35.98 33.28 34.46 0.0M
2021-08-31 34.18 35.30 33.22 34.30 0.0M
2021-08-30 36.80 36.80 33.00 34.70 0.1M
2021-08-27 32.50 39.00 31.06 36.96 0.1M
2021-08-26 32.00 34.00 29.00 32.72 0.2M
2021-08-25 32.70 33.18 31.06 33.08 0.0M
2021-08-24 31.94 32.96 30.56 32.70 0.0M
2021-08-23 29.50 31.00 28.04 30.56 0.0M
2021-08-20 30.00 31.00 29.50 30.42 0.0M
2021-08-19 31.78 31.78 29.50 30.00 0.0M
2021-08-18 32.00 32.68 31.00 31.78 0.0M
2021-08-17 33.80 33.80 32.00 32.68 0.0M
2021-08-16 33.98 34.48 32.24 33.82 0.0M
2021-08-13 33.06 33.42 32.68 33.38 0.0M
2021-08-12 31.48 33.68 31.48 33.06 0.0M
2021-08-11 34.44 34.44 31.00 31.48 0.1M
2021-08-10 34.02 35.48 33.82 34.46 0.0M
2021-08-09 39.28 39.28 33.82 35.50 0.0M
2021-08-06 36.30 37.42 35.00 36.40 0.0M
2021-08-05 36.20 37.20 35.98 36.30 0.0M
2021-08-04 37.20 37.84 36.22 37.20 0.0M
2021-08-03 38.50 38.68 37.22 37.88 0.0M
2021-08-02 39.20 39.20 37.68 38.56 0.0M
2021-07-30 40.00 40.30 38.48 39.20 0.0M
2021-07-29 39.84 41.00 38.10 40.00 0.0M
2021-07-28 38.40 40.00 36.06 39.80 0.0M
2021-07-27 36.40 39.64 35.40 38.40 0.1M
2021-07-26 37.16 37.16 35.80 36.40 0.0M
2021-07-23 36.70 37.68 35.64 37.16 0.0M
2021-07-22 37.18 37.96 35.90 36.70 0.0M
2021-07-21 36.80 37.80 35.20 37.18 0.0M
2021-07-20 37.00 37.50 36.00 36.80 0.0M
2021-07-19 35.50 37.60 33.60 37.00 0.1M
2021-07-16 36.00 37.00 34.60 35.60 0.0M
2021-07-15 38.80 38.80 36.20 37.00 0.0M
2021-07-14 35.80 37.80 35.00 37.20 0.0M
2021-07-13 38.20 38.40 35.00 36.00 0.1M
2021-07-12 40.20 40.20 36.40 38.20 0.1M
2021-07-09 41.20 42.40 39.20 40.20 0.1M
2021-07-08 38.00 41.40 37.80 40.00 0.1M
2021-07-07 36.60 39.00 36.00 37.60 0.1M
2021-07-06 37.80 38.00 35.60 36.40 0.0M
2021-07-05 37.60 38.00 36.20 37.60 0.0M
2021-07-02 36.40 37.80 35.60 37.40 0.1M
2021-07-01 35.60 36.60 34.40 36.40 0.0M
2021-06-30 37.00 38.20 35.00 35.80 0.0M
2021-06-29 37.00 37.00 35.60 36.40 0.0M
2021-06-28 34.60 36.60 33.20 35.60 0.1M
2021-06-24 34.40 35.60 34.00 34.60 0.1M
2021-06-23 38.80 38.80 34.00 34.40 0.2M
2021-06-22 43.40 43.60 37.60 38.80 0.2M
2021-06-21 34.20 41.00 33.80 41.00 0.4M
2021-06-18 35.40 36.20 32.80 33.80 0.1M
2021-06-17 33.00 34.80 30.00 34.80 0.2M
2021-06-16 35.00 35.80 31.40 33.00 0.2M
2021-06-15 38.40 38.40 34.00 35.00 0.2M
2021-06-14 38.20 42.80 36.20 38.00 0.4M
2021-06-11 29.05 37.70 28.50 36.93 0.7M
2021-06-10 29.12 30.20 28.00 29.00 0.2M
2021-06-09 32.15 36.00 27.50 28.96 0.8M