Svedbergs i Dalstorp (SVEDb)

SVEDb
🏛️ スウェーデン →
54.20
最終更新: 2025-10-08
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 69.47 70.61 68.33 70.12 0.0M
2021-12-29 69.96 70.45 67.03 69.47 0.1M
2021-12-28 63.60 70.78 63.60 68.49 0.2M
2021-12-27 61.97 65.07 61.97 63.60 0.1M
2021-12-23 60.67 63.11 60.67 61.97 0.1M
2021-12-22 56.10 60.99 55.94 60.50 0.1M
2021-12-21 55.94 57.08 55.77 56.43 0.0M
2021-12-20 55.12 56.59 54.47 55.94 0.0M
2021-12-17 56.75 57.24 54.96 55.45 0.0M
2021-12-16 55.28 58.22 55.28 56.75 0.0M
2021-12-15 56.26 56.26 54.79 55.28 0.0M
2021-12-14 57.89 57.89 55.45 56.26 0.0M
2021-12-13 58.71 59.85 57.73 58.55 0.0M
2021-12-10 57.08 58.71 55.61 58.71 0.0M
2021-12-09 57.08 58.87 55.94 57.08 0.0M
2021-12-08 57.89 59.52 56.75 56.75 0.0M
2021-12-07 58.71 60.18 56.91 58.87 0.0M
2021-12-06 60.01 60.18 57.40 58.71 0.1M
2021-12-03 55.94 60.18 55.12 60.18 0.1M
2021-12-02 51.04 58.71 50.88 55.94 0.4M
2021-12-01 45.99 46.97 44.68 46.97 0.0M
2021-11-30 45.66 45.83 44.19 44.68 0.0M
2021-11-29 43.54 45.66 43.54 45.66 0.0M
2021-11-26 45.83 45.83 43.22 43.38 0.0M
2021-11-25 45.83 46.48 45.01 45.83 0.0M
2021-11-24 45.99 46.64 45.17 45.66 0.0M
2021-11-23 47.13 47.13 45.83 45.99 0.0M
2021-11-22 45.50 47.13 45.17 47.13 0.0M
2021-11-19 45.83 46.64 45.01 45.50 0.0M
2021-11-18 48.11 48.11 45.34 45.83 0.1M
2021-11-17 47.13 47.29 46.31 47.29 0.0M
2021-11-16 47.29 47.46 46.64 47.13 0.0M
2021-11-15 48.92 48.92 46.80 47.29 0.0M
2021-11-12 47.78 48.92 46.64 48.92 0.0M
2021-11-11 48.11 48.11 47.13 47.78 0.0M
2021-11-10 48.27 48.27 46.97 47.95 0.0M
2021-11-09 48.92 49.58 48.11 48.27 0.0M
2021-11-08 49.41 49.74 47.95 48.92 0.0M
2021-11-05 49.41 49.58 48.60 49.41 0.0M
2021-11-04 48.11 49.41 46.64 49.41 0.0M
2021-11-03 48.27 49.25 47.46 48.11 0.0M
2021-11-02 50.55 50.55 48.27 48.27 0.0M
2021-11-01 48.92 50.88 48.92 50.55 0.0M
2021-10-29 48.76 48.76 46.97 48.27 0.0M
2021-10-28 49.74 49.74 48.60 48.76 0.0M
2021-10-27 48.92 50.07 48.27 49.74 0.0M
2021-10-26 49.09 50.07 48.60 49.25 0.0M
2021-10-25 50.55 50.55 47.95 49.09 0.0M
2021-10-22 50.07 50.23 48.76 48.76 0.0M
2021-10-21 49.41 50.72 48.92 49.90 0.1M
2021-10-20 47.13 49.41 47.13 49.41 0.1M
2021-10-19 47.95 48.11 47.29 47.78 0.0M
2021-10-18 44.36 47.95 44.36 47.95 0.0M
2021-10-15 46.48 47.29 45.66 45.66 0.0M
2021-10-14 45.66 47.29 45.66 46.48 0.0M
2021-10-13 44.03 45.66 43.87 45.34 0.0M
2021-10-12 41.75 44.03 41.42 44.03 0.0M
2021-10-11 43.38 43.54 41.75 42.24 0.0M
2021-10-08 43.22 43.71 43.05 43.38 0.0M
2021-10-07 42.89 43.71 42.89 43.38 0.0M
2021-10-06 43.87 43.87 41.75 42.73 0.1M
2021-10-05 42.56 43.54 41.59 43.38 0.1M
2021-10-04 42.40 43.54 42.40 42.73 0.0M
2021-10-01 41.91 43.54 41.75 43.54 0.0M
2021-09-30 42.07 43.05 42.07 43.05 0.0M
2021-09-29 41.91 43.87 41.91 42.07 0.1M
2021-09-28 44.85 44.85 41.91 41.91 0.1M
2021-09-27 45.01 45.66 43.87 44.85 0.0M
2021-09-24 45.66 45.99 44.85 45.01 0.0M
2021-09-23 44.68 45.66 44.68 45.34 0.0M
2021-09-22 43.22 44.68 43.22 44.68 0.1M
2021-09-21 44.19 44.52 42.89 43.71 0.1M
2021-09-20 46.64 46.64 43.71 44.52 0.1M
2021-09-17 47.95 47.95 45.99 46.80 0.0M
2021-09-16 44.85 47.46 44.52 47.13 0.1M
2021-09-15 45.50 46.15 44.19 44.85 0.0M
2021-09-14 45.17 45.50 44.19 45.50 0.0M
2021-09-13 46.15 46.15 44.52 45.34 0.1M
2021-09-10 46.31 46.97 45.66 46.15 0.0M
2021-09-09 46.97 47.78 45.66 46.31 0.1M
2021-09-08 50.07 50.23 46.97 46.97 0.1M
2021-09-07 49.74 50.07 48.43 50.07 0.0M
2021-09-06 49.09 50.39 48.60 49.74 0.1M
2021-09-03 49.74 50.55 48.92 49.09 0.1M
2021-09-02 50.23 51.37 49.25 50.23 0.0M
2021-09-01 52.02 52.67 50.07 50.23 0.1M
2021-08-31 49.41 52.02 49.09 52.02 0.1M
2021-08-30 47.29 49.25 46.97 49.25 0.1M
2021-08-27 45.01 47.13 44.85 46.80 0.1M
2021-08-26 46.15 46.48 44.52 45.01 0.1M
2021-08-25 45.17 46.64 44.52 45.66 0.1M
2021-08-24 42.40 45.17 42.40 45.17 0.1M
2021-08-23 41.26 43.38 40.77 42.24 0.2M
2021-08-20 40.04 40.04 38.81 39.63 0.0M
2021-08-19 41.10 41.10 39.55 39.95 0.1M
2021-08-18 40.04 41.59 40.04 41.26 0.0M
2021-08-17 40.12 40.44 39.95 40.20 0.0M
2021-08-16 40.61 40.61 39.95 39.95 0.0M
2021-08-13 40.44 40.77 40.12 40.61 0.0M
2021-08-12 40.93 41.26 40.36 40.77 0.0M
2021-08-11 41.10 41.26 40.20 40.93 0.0M
2021-08-10 41.42 42.07 40.44 41.10 0.0M
2021-08-09 41.26 42.24 40.77 41.59 0.0M
2021-08-06 42.89 42.89 40.04 41.26 0.1M
2021-08-05 42.89 43.05 41.59 42.89 0.0M
2021-08-04 43.22 43.22 42.56 42.89 0.0M
2021-08-03 43.05 43.22 42.40 43.22 0.0M
2021-08-02 42.24 43.22 42.24 43.05 0.1M
2021-07-30 42.24 42.24 41.59 42.24 0.0M
2021-07-29 42.40 42.40 41.59 42.24 0.0M
2021-07-28 42.07 42.40 41.75 42.40 0.0M
2021-07-27 42.40 42.40 41.75 42.07 0.0M
2021-07-26 41.10 42.40 41.10 42.40 0.1M
2021-07-23 40.93 41.75 40.04 40.69 0.1M
2021-07-22 40.77 41.42 39.95 40.93 0.1M
2021-07-21 40.36 41.26 39.95 41.26 0.0M
2021-07-20 38.81 40.44 38.81 40.20 0.0M
2021-07-19 40.69 40.93 38.73 38.73 0.1M
2021-07-16 41.91 42.73 40.61 40.69 0.1M
2021-07-15 41.59 42.24 41.26 41.26 0.0M
2021-07-14 41.75 42.07 41.26 41.59 0.0M
2021-07-13 41.59 42.07 40.77 41.75 0.0M
2021-07-12 40.77 41.59 40.28 41.59 0.0M
2021-07-09 40.28 41.10 40.12 40.61 0.0M
2021-07-08 39.95 41.10 39.63 40.04 0.0M
2021-07-07 39.71 40.04 38.98 39.63 0.0M
2021-07-06 40.04 40.04 39.30 39.71 0.0M
2021-07-05 39.30 40.04 38.89 40.04 0.0M
2021-07-02 38.41 39.55 38.00 39.30 0.0M
2021-07-01 38.32 38.98 38.32 38.41 0.0M
2021-06-30 38.73 38.81 37.92 38.49 0.0M
2021-06-29 38.73 38.98 37.83 38.89 0.0M
2021-06-28 39.63 39.71 38.73 38.73 0.0M
2021-06-24 39.06 40.20 38.57 39.63 0.0M
2021-06-23 38.24 39.47 38.00 38.73 0.0M
2021-06-22 38.41 39.47 38.08 38.24 0.0M
2021-06-21 37.83 38.49 36.86 38.49 0.0M
2021-06-18 38.16 38.98 37.02 37.92 0.1M
2021-06-17 38.16 38.49 38.00 38.00 0.0M
2021-06-16 38.89 39.14 37.75 38.08 0.0M
2021-06-15 38.89 39.22 38.81 38.89 0.0M
2021-06-14 39.14 39.14 38.00 38.81 0.1M
2021-06-11 38.81 39.14 38.24 39.14 0.0M
2021-06-10 38.57 38.98 38.41 38.81 0.0M
2021-06-09 39.55 39.55 38.41 38.57 0.0M
2021-06-08 39.47 39.63 39.06 39.55 0.0M
2021-06-07 39.79 39.79 39.30 39.38 0.0M
2021-06-04 39.71 39.79 39.30 39.79 0.0M
2021-06-03 41.10 41.26 39.63 39.79 0.1M
2021-06-02 40.69 41.26 40.69 41.26 0.1M
2021-06-01 40.44 40.77 39.79 40.69 0.1M
2021-05-31 40.93 41.42 39.79 40.53 0.1M
2021-05-28 42.56 42.56 40.93 41.91 0.1M
2021-05-27 42.73 43.22 41.75 43.05 0.0M
2021-05-26 43.22 43.87 41.75 42.73 0.0M
2021-05-25 43.87 44.03 42.73 43.22 0.1M
2021-05-24 43.05 43.87 42.56 43.71 0.1M
2021-05-21 43.22 43.22 41.91 42.24 0.0M
2021-05-20 42.40 43.87 42.07 43.22 0.1M
2021-05-19 44.03 44.52 41.91 41.91 0.1M
2021-05-18 42.73 44.36 42.24 44.36 0.0M
2021-05-17 40.93 42.73 40.61 42.73 0.1M
2021-05-14 41.59 41.59 40.28 40.93 0.1M
2021-05-12 41.75 42.56 40.93 41.75 0.1M
2021-05-11 43.87 43.87 41.59 41.75 0.1M
2021-05-10 42.40 44.03 42.40 44.03 0.1M
2021-05-07 42.24 42.40 41.75 42.07 0.1M
2021-05-06 42.24 42.40 41.59 41.59 0.1M
2021-05-05 40.93 42.40 40.93 42.07 0.1M
2021-05-04 42.24 42.24 40.53 40.77 0.1M
2021-05-03 39.22 42.07 39.22 41.59 0.1M
2021-04-30 39.22 39.22 37.26 38.73 0.0M
2021-04-29 39.55 39.71 38.08 39.22 0.1M
2021-04-28 40.53 41.26 38.89 39.95 0.1M
2021-04-27 40.53 41.26 39.87 40.53 0.1M
2021-04-26 40.53 41.59 39.79 40.53 0.1M
2021-04-23 38.49 40.53 38.49 40.53 0.1M
2021-04-22 37.92 38.65 37.18 38.32 0.0M
2021-04-21 36.45 38.65 36.45 37.92 0.0M
2021-04-20 38.32 39.06 36.12 36.20 0.0M
2021-04-19 39.14 39.79 38.32 38.32 0.0M
2021-04-16 38.41 39.14 38.41 39.14 0.0M
2021-04-15 38.32 38.81 38.24 38.41 0.0M
2021-04-14 37.43 38.65 37.02 38.32 0.0M
2021-04-13 37.02 37.43 36.94 37.26 0.0M
2021-04-12 37.35 37.43 36.61 37.02 0.0M
2021-04-09 37.02 37.51 37.02 37.35 0.0M
2021-04-08 36.61 37.02 36.45 37.02 0.0M
2021-04-07 36.61 36.69 36.20 36.69 0.0M
2021-04-06 36.29 36.69 35.63 36.69 0.1M
2021-04-01 35.47 36.53 35.47 36.45 0.0M
2021-03-31 35.63 35.63 34.98 35.47 0.0M
2021-03-30 35.55 35.80 35.23 35.63 0.0M
2021-03-29 35.23 35.80 34.65 35.55 0.0M
2021-03-26 34.74 35.31 34.41 35.14 0.0M
2021-03-25 35.55 35.71 34.08 34.65 0.0M
2021-03-24 35.39 35.80 35.39 35.55 0.0M
2021-03-23 35.55 35.63 35.14 35.39 0.0M
2021-03-22 35.06 35.55 34.57 35.55 0.1M
2021-03-19 35.23 35.63 34.74 34.98 0.1M
2021-03-18 35.55 36.12 35.23 35.39 0.1M
2021-03-17 36.61 36.61 35.47 35.63 0.0M
2021-03-16 36.37 36.61 36.12 36.61 0.0M
2021-03-15 36.45 36.69 35.06 36.37 0.1M
2021-03-12 35.71 36.45 35.47 36.45 0.1M
2021-03-11 35.06 35.80 35.06 35.71 0.1M
2021-03-10 34.57 35.71 34.25 35.31 0.1M
2021-03-09 34.57 35.80 34.49 35.06 0.1M
2021-03-08 34.49 34.90 33.92 34.57 0.1M
2021-03-05 33.84 34.90 33.27 34.49 0.1M
2021-03-04 34.98 35.06 33.84 34.57 0.1M
2021-03-03 34.17 35.88 34.00 35.06 0.2M
2021-03-02 32.86 34.49 32.53 34.17 0.1M
2021-03-01 33.19 33.43 31.80 33.02 0.3M
2021-02-26 30.41 30.41 29.76 30.17 0.0M
2021-02-25 30.09 30.99 29.84 30.50 0.1M
2021-02-24 30.17 30.17 29.44 29.60 0.1M
2021-02-23 30.58 30.82 29.76 30.17 0.1M
2021-02-22 29.84 30.74 29.84 30.58 0.0M
2021-02-19 29.35 30.09 29.19 29.76 0.0M
2021-02-18 29.76 30.17 29.19 29.35 0.1M
2021-02-17 30.58 30.66 29.68 30.01 0.0M
2021-02-16 31.47 31.64 30.58 30.58 0.1M
2021-02-15 32.21 32.21 31.15 31.47 0.1M
2021-02-12 30.99 31.80 30.41 31.72 0.1M
2021-02-11 30.66 30.99 30.33 30.90 0.1M
2021-02-10 29.76 30.99 29.35 30.66 0.1M
2021-02-09 30.41 30.50 29.76 29.76 0.1M
2021-02-08 31.23 31.23 29.93 30.41 0.1M
2021-02-05 33.35 33.35 30.99 31.31 0.3M
2021-02-04 32.29 34.25 32.21 33.59 0.1M
2021-02-03 31.72 32.62 31.72 32.21 0.0M
2021-02-02 32.62 32.86 31.64 32.45 0.0M
2021-02-01 30.66 32.29 30.17 31.80 0.0M
2021-01-29 31.39 31.39 30.41 30.74 0.0M
2021-01-28 30.82 31.39 28.95 31.39 0.1M
2021-01-27 30.58 31.56 28.70 30.82 0.1M
2021-01-26 30.99 31.31 30.25 30.58 0.1M
2021-01-25 32.62 32.62 30.99 31.31 0.1M
2021-01-22 31.64 32.21 31.07 32.05 0.1M
2021-01-21 31.23 32.21 30.99 31.64 0.1M
2021-01-20 31.56 31.72 30.90 31.23 0.1M
2021-01-19 30.90 31.72 30.66 31.56 0.2M
2021-01-18 29.27 30.99 28.87 30.66 0.2M
2021-01-15 28.29 28.29 26.75 27.64 0.1M
2021-01-14 26.99 28.29 26.91 27.56 0.0M
2021-01-13 26.50 27.72 26.17 26.75 0.0M
2021-01-12 26.01 26.50 26.01 26.50 0.0M
2021-01-11 26.91 27.56 25.93 25.93 0.1M
2021-01-08 27.72 27.97 26.50 27.32 0.0M
2021-01-07 28.46 28.46 27.40 27.72 0.0M
2021-01-05 28.29 28.29 27.56 28.05 0.0M
2021-01-04 28.46 28.54 27.15 28.29 0.0M