Sveafastigheter AB (SVEAF)

SVEAF
🏛️ スウェーデン →
41.04
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
2025-10-03 40.48 41.04 40.40 41.04 0.5M
2025-10-02 40.74 40.86 39.96 40.50 1.1M
2025-10-01 40.50 41.00 40.16 40.78 0.7M
2025-09-30 39.74 40.50 39.20 40.50 1.4M
2025-09-29 38.24 39.82 38.24 39.60 0.7M
2025-09-26 38.24 38.60 38.00 38.26 0.2M
2025-09-25 39.12 39.24 38.24 38.24 0.4M
2025-09-24 39.04 39.18 38.68 39.08 0.1M
2025-09-23 38.50 38.98 38.00 38.84 0.4M
2025-09-22 37.84 38.38 37.54 37.62 0.3M
2025-09-19 39.50 39.60 37.58 37.58 1.9M
2025-09-18 38.96 39.60 38.76 39.30 0.3M
2025-09-17 38.60 39.36 38.58 39.00 0.2M
2025-09-16 39.52 39.52 38.50 38.58 0.2M
2025-09-15 39.38 39.68 39.20 39.28 0.3M
2025-09-12 39.56 39.56 38.62 39.30 0.5M
2025-09-11 39.24 39.56 38.76 38.86 0.2M
2025-09-10 39.48 39.80 39.32 39.42 0.4M
2025-09-09 38.34 39.42 38.34 39.40 0.4M
2025-09-08 39.00 39.66 38.80 39.00 0.3M
2025-09-05 38.12 38.92 38.10 38.80 0.4M
2025-09-04 39.68 39.84 37.82 38.12 0.7M
2025-09-03 38.12 38.46 38.00 38.38 0.4M
2025-09-02 38.54 38.56 37.84 38.02 0.2M
2025-09-01 37.82 38.58 37.80 38.56 0.2M
2025-08-29 38.58 38.68 37.82 37.88 0.2M
2025-08-28 39.10 39.38 38.24 38.56 0.3M
2025-08-27 39.20 39.52 38.84 39.10 0.2M
2025-08-26 39.20 39.60 39.16 39.20 2.7M
2025-08-25 39.20 39.54 38.92 39.30 0.3M
2025-08-22 38.70 39.16 38.70 39.12 0.5M
2025-08-21 39.04 39.14 38.44 38.60 0.3M
2025-08-20 37.46 38.72 37.06 38.18 0.4M
2025-08-19 36.94 37.56 36.90 37.44 0.3M
2025-08-18 37.10 37.42 36.86 36.86 0.2M
2025-08-15 37.46 37.46 37.00 37.10 0.1M
2025-08-14 38.50 38.50 37.38 37.46 0.2M
2025-08-13 37.80 38.14 37.40 37.50 0.2M
2025-08-12 37.82 38.30 37.80 37.84 0.1M
2025-08-11 38.18 38.56 37.84 38.02 0.1M
2025-08-08 39.58 39.72 38.06 38.14 0.2M
2025-08-07 39.50 40.00 39.44 39.50 0.4M
2025-08-06 39.24 40.18 39.04 39.56 0.3M
2025-08-05 39.14 39.52 39.04 39.32 0.4M
2025-08-04 37.96 39.18 37.92 39.06 0.2M
2025-08-01 37.52 38.08 37.28 37.76 0.2M
2025-07-31 38.20 38.44 37.56 37.68 0.2M
2025-07-30 37.84 38.20 37.50 38.06 0.2M
2025-07-29 37.90 37.90 37.90 37.90 0.1M
2025-07-28 38.82 39.40 38.50 38.72 0.2M
2025-07-25 38.76 39.08 38.40 39.08 0.1M
2025-07-24 38.38 38.94 38.36 38.70 0.4M
2025-07-23 39.20 39.40 38.30 38.86 0.3M
2025-07-22 39.58 39.72 39.20 39.22 0.1M
2025-07-21 38.52 39.98 38.52 39.64 0.2M
2025-07-18 39.50 40.06 38.80 38.90 0.3M
2025-07-17 40.14 40.40 39.88 40.22 0.3M
2025-07-16 40.04 40.54 39.90 40.14 0.2M
2025-07-15 40.48 40.60 39.82 40.06 0.3M
2025-07-14 39.92 40.68 39.84 40.40 0.4M
2025-07-11 40.18 40.62 39.92 40.16 0.5M
2025-07-10 39.02 40.50 39.02 40.20 0.5M
2025-07-09 39.34 39.78 38.94 39.46 0.2M
2025-07-08 39.26 39.34 39.00 39.12 0.2M
2025-07-07 39.48 39.90 39.18 39.32 0.4M
2025-07-04 39.98 40.20 39.68 39.84 0.4M
2025-07-03 39.08 40.18 39.00 40.02 1.4M
2025-07-02 39.18 39.40 38.96 39.12 1.2M
2025-07-01 38.00 39.24 38.00 39.24 0.6M
2025-06-30 38.10 39.10 37.82 38.00 0.4M
2025-06-27 37.96 38.50 37.86 38.28 0.2M
2025-06-26 37.62 38.16 37.56 38.10 0.2M
2025-06-25 37.18 38.06 37.18 37.72 0.3M
2025-06-24 37.42 37.88 37.18 37.18 0.6M
2025-06-23 36.70 37.50 36.68 37.36 0.1M
2025-06-19 37.26 37.60 36.78 37.20 0.4M
2025-06-18 36.38 37.50 36.38 37.40 0.6M
2025-06-17 35.58 36.92 35.26 36.50 0.6M
2025-06-16 35.50 36.06 35.00 36.00 0.3M
2025-06-13 35.62 35.86 35.00 35.24 0.3M
2025-06-12 36.18 36.32 35.52 35.64 0.5M
2025-06-11 35.42 36.32 35.36 36.06 0.5M
2025-06-10 35.50 35.76 35.14 35.46 0.2M
2025-06-09 34.84 35.88 34.84 35.32 0.4M
2025-06-05 34.30 34.86 34.30 34.62 0.2M
2025-06-04 34.28 34.82 34.28 34.40 0.4M
2025-06-03 35.20 35.26 34.32 34.68 0.3M
2025-06-02 34.88 35.42 34.38 35.02 0.3M
2025-05-30 34.68 35.72 34.68 34.98 0.4M
2025-05-28 34.50 35.02 34.26 34.68 0.2M
2025-05-27 34.56 35.04 34.28 34.32 0.3M
2025-05-26 34.44 34.88 34.44 34.48 0.2M
2025-05-23 34.50 35.14 34.10 34.30 0.2M
2025-05-22 34.18 34.80 33.96 34.10 0.4M
2025-05-21 34.82 34.94 34.16 34.46 0.8M
2025-05-20 34.44 34.96 34.22 34.76 0.3M
2025-05-19 34.88 34.90 33.88 34.20 0.3M
2025-05-16 35.02 35.50 34.58 34.90 0.3M
2025-05-15 34.98 35.36 34.52 34.96 0.2M
2025-05-14 35.98 35.98 34.30 34.74 0.8M
2025-05-13 33.80 36.40 33.80 36.00 1.8M
2025-05-12 33.90 34.16 33.36 34.06 0.8M
2025-05-09 33.50 34.00 33.04 33.78 0.3M
2025-05-08 33.20 33.50 32.66 33.16 0.1M
2025-05-07 32.78 33.30 32.64 33.00 0.2M
2025-05-06 33.58 33.58 32.52 32.60 0.3M
2025-05-05 33.46 33.86 33.02 33.68 0.2M
2025-05-02 32.98 33.58 32.40 33.22 0.2M
2025-04-30 32.30 32.98 32.22 32.98 0.1M
2025-04-29 32.40 32.68 32.22 32.34 0.1M
2025-04-28 32.56 32.82 32.08 32.40 0.1M
2025-04-25 32.80 33.04 32.44 32.50 0.2M
2025-04-24 33.20 33.26 32.54 32.80 0.3M
2025-04-23 32.82 33.24 32.44 32.78 0.3M
2025-04-22 31.76 33.06 31.58 32.62 0.2M
2025-04-17 32.00 32.40 31.82 32.12 0.1M
2025-04-16 32.50 32.50 31.76 32.02 0.2M
2025-04-15 31.98 32.50 31.98 32.20 0.2M
2025-04-14 32.34 32.34 31.34 31.98 0.2M
2025-04-11 31.32 31.80 31.00 31.66 0.4M
2025-04-10 32.00 32.00 30.66 31.36 0.5M
2025-04-09 31.14 31.18 29.12 29.58 1.1M
2025-04-08 32.50 32.50 30.84 31.20 0.3M
2025-04-07 31.24 32.46 30.62 31.22 1.0M
2025-04-04 33.86 35.16 32.40 32.56 0.5M
2025-04-03 32.00 33.82 32.00 33.50 0.4M
2025-04-02 32.30 32.68 31.94 32.68 0.3M
2025-04-01 31.88 32.48 31.80 32.40 0.1M
2025-03-31 32.86 32.94 31.94 32.00 0.2M
2025-03-28 31.98 32.78 31.98 32.62 0.2M
2025-03-27 31.76 32.22 31.74 32.08 0.1M
2025-03-26 32.28 32.30 31.74 31.82 0.8M
2025-03-25 32.04 32.50 31.98 32.18 0.3M
2025-03-24 32.84 32.90 32.00 32.08 0.3M
2025-03-21 32.90 32.90 32.40 32.84 0.4M
2025-03-20 33.00 33.10 32.50 33.10 0.5M
2025-03-19 32.16 32.58 31.96 32.12 0.9M
2025-03-18 33.18 33.38 32.02 32.14 0.8M
2025-03-17 32.84 33.34 32.50 33.20 0.3M
2025-03-14 32.00 32.84 31.86 32.84 0.3M
2025-03-13 31.86 32.32 31.52 32.00 0.3M
2025-03-12 32.12 32.32 31.64 31.84 0.4M
2025-03-11 32.52 32.64 31.90 31.90 0.4M
2025-03-10 33.00 33.26 32.38 32.46 0.3M
2025-03-07 32.68 33.00 32.30 32.74 0.4M
2025-03-06 33.70 33.70 32.28 32.68 0.9M
2025-03-05 34.88 35.08 33.50 33.70 0.5M
2025-03-04 35.70 35.70 34.50 34.52 1.1M
2025-03-03 35.46 36.10 35.46 35.80 0.2M
2025-02-28 35.56 36.34 35.46 36.26 0.7M
2025-02-27 35.58 35.94 35.10 35.92 0.3M
2025-02-26 36.12 36.36 35.46 35.64 0.3M
2025-02-25 36.08 36.46 35.78 35.84 0.3M
2025-02-24 35.70 36.46 35.54 36.08 0.3M
2025-02-21 35.62 36.28 35.44 35.70 1.6M
2025-02-20 35.80 36.44 35.40 35.56 0.3M
2025-02-19 37.30 37.80 35.38 35.72 0.5M
2025-02-18 36.70 36.88 36.24 36.42 0.4M
2025-02-17 37.00 37.48 36.50 36.72 0.2M
2025-02-14 37.52 37.64 36.78 36.78 0.3M
2025-02-13 37.20 37.88 37.18 37.50 0.2M
2025-02-12 37.38 37.84 37.00 37.00 0.6M
2025-02-11 37.80 38.80 37.06 37.36 0.3M
2025-02-10 36.80 37.88 36.76 37.80 0.4M
2025-02-07 37.10 37.28 36.54 36.80 0.5M
2025-02-06 36.72 37.20 36.30 36.80 2.3M
2025-02-05 35.96 36.84 35.80 36.72 0.3M
2025-02-04 35.86 36.40 35.48 36.00 0.2M
2025-02-03 35.50 36.06 35.12 35.90 0.2M
2025-01-31 35.60 36.20 35.40 36.20 0.2M
2025-01-30 35.48 35.90 35.30 35.62 0.2M
2025-01-29 35.58 35.88 35.28 35.44 0.2M
2025-01-28 35.00 35.68 34.94 35.60 0.2M
2025-01-27 34.60 35.50 34.60 35.02 0.3M
2025-01-24 35.24 35.60 34.66 34.92 0.2M
2025-01-23 34.84 35.24 34.58 35.20 0.1M
2025-01-22 34.72 35.42 34.72 34.84 0.1M
2025-01-21 34.98 35.34 34.66 34.70 0.4M
2025-01-20 36.68 36.78 34.90 35.00 0.4M
2025-01-17 36.00 37.06 35.50 35.90 0.8M
2025-01-16 34.60 35.16 34.50 35.10 1.0M
2025-01-15 33.84 34.84 33.64 34.60 0.3M
2025-01-14 33.80 34.06 33.64 33.90 0.2M
2025-01-13 33.96 34.20 33.54 33.60 0.4M
2025-01-10 34.32 34.56 33.90 33.96 0.2M
2025-01-09 34.50 35.38 34.08 34.20 0.7M
2025-01-08 35.02 35.90 34.38 34.46 0.3M
2025-01-07 36.28 36.50 34.90 34.90 0.2M
2025-01-03 36.22 36.32 35.96 36.32 0.1M
2025-01-02 35.80 36.40 35.66 36.34 0.2M