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
2022-12-30 22.11 22.37 21.93 22.20 0.0M
2022-12-29 22.46 22.46 21.71 22.42 0.1M
2022-12-28 22.02 22.46 21.58 21.84 0.0M
2022-12-27 22.42 22.64 22.02 22.02 0.0M
2022-12-23 22.29 22.29 21.45 22.24 0.0M
2022-12-22 22.46 22.51 22.02 22.29 0.0M
2022-12-21 22.73 23.25 22.02 22.73 0.0M
2022-12-20 22.73 23.03 21.98 22.81 0.0M
2022-12-19 23.34 23.43 22.33 22.73 0.0M
2022-12-16 23.52 24.22 22.95 23.08 0.0M
2022-12-15 24.53 24.88 23.47 23.47 0.1M
2022-12-14 24.66 25.37 24.53 24.58 0.1M
2022-12-13 24.44 24.66 24.22 24.62 0.0M
2022-12-12 24.53 24.53 24.18 24.44 0.0M
2022-12-09 24.36 24.75 24.27 24.53 0.0M
2022-12-08 24.53 24.93 24.05 24.31 0.0M
2022-12-07 25.24 25.68 24.40 24.49 0.0M
2022-12-06 25.72 25.72 25.19 25.32 0.0M
2022-12-05 25.59 25.90 25.28 25.72 0.0M
2022-12-02 25.90 25.94 25.10 25.90 0.0M
2022-12-01 26.34 26.78 25.50 25.72 0.0M
2022-11-30 25.54 26.60 25.54 26.34 0.0M
2022-11-29 25.19 25.72 25.15 25.46 0.0M
2022-11-28 25.10 25.94 25.10 25.15 0.0M
2022-11-25 25.10 25.54 25.10 25.15 0.0M
2022-11-24 24.75 25.85 24.05 25.24 0.0M
2022-11-23 25.19 25.50 24.66 24.97 0.0M
2022-11-22 25.72 25.72 23.83 25.19 0.0M
2022-11-21 24.71 26.29 23.08 25.59 0.1M
2022-11-18 24.49 25.28 24.49 24.71 0.0M
2022-11-17 23.47 24.88 23.47 24.53 0.0M
2022-11-16 24.18 24.18 22.99 23.52 0.1M
2022-11-15 25.10 25.28 24.00 24.18 0.0M
2022-11-14 23.96 26.34 23.56 25.06 0.1M
2022-11-11 23.78 24.27 23.52 23.96 0.0M
2022-11-10 22.51 23.52 22.20 23.52 0.0M
2022-11-09 22.77 22.90 22.37 22.77 0.0M
2022-11-08 22.90 23.34 22.11 22.95 0.0M
2022-11-07 23.21 23.78 22.59 22.90 0.1M
2022-11-04 23.12 23.21 22.86 23.17 0.0M
2022-11-03 23.61 24.18 22.90 23.25 0.0M
2022-11-02 22.81 24.18 22.81 23.65 0.1M
2022-11-01 22.07 22.99 22.07 22.81 0.1M
2022-10-31 22.24 22.46 22.02 22.33 0.1M
2022-10-28 21.54 22.20 21.36 22.02 0.1M
2022-10-27 21.71 21.89 21.36 21.49 0.0M
2022-10-26 21.45 22.02 21.23 21.71 0.0M
2022-10-25 20.48 21.49 20.22 21.45 0.1M
2022-10-24 21.67 21.93 20.26 20.44 0.1M
2022-10-21 21.98 23.87 21.32 21.67 0.2M
2022-10-20 19.55 20.26 19.29 20.26 0.1M
2022-10-19 19.82 19.82 19.33 19.55 0.0M
2022-10-18 19.64 19.91 19.55 19.82 0.0M
2022-10-17 19.95 20.13 19.29 19.64 0.1M
2022-10-14 19.95 20.17 19.64 19.86 0.0M
2022-10-13 20.35 20.35 19.47 19.91 0.0M
2022-10-12 20.74 20.83 19.82 20.39 0.0M
2022-10-11 20.74 21.40 20.74 20.88 0.0M
2022-10-10 20.30 20.74 20.30 20.74 0.0M
2022-10-07 19.42 20.44 19.29 20.39 0.1M
2022-10-06 19.51 19.51 19.11 19.29 0.0M
2022-10-05 19.82 19.82 19.16 19.25 0.0M
2022-10-04 19.11 19.86 19.11 19.86 0.0M
2022-10-03 19.64 19.64 19.07 19.07 0.1M
2022-09-30 19.64 20.00 19.42 19.64 0.0M
2022-09-29 20.35 20.66 19.03 19.64 0.1M
2022-09-28 20.26 20.70 19.86 20.26 0.1M
2022-09-27 20.48 20.79 20.35 20.35 0.0M
2022-09-26 20.96 21.27 20.17 20.44 0.1M
2022-09-23 22.68 22.68 21.23 21.32 0.0M
2022-09-22 23.39 23.39 22.11 22.24 0.0M
2022-09-21 23.96 23.96 23.47 23.47 0.0M
2022-09-20 24.88 24.93 23.56 23.78 0.1M
2022-09-19 25.10 25.10 24.31 24.75 0.0M
2022-09-16 25.72 25.72 24.75 25.10 0.1M
2022-09-15 26.43 26.43 25.72 25.90 0.0M
2022-09-14 25.76 26.34 25.63 26.34 0.0M
2022-09-13 27.35 27.39 26.03 26.03 0.0M
2022-09-12 28.10 28.10 27.22 27.26 0.0M
2022-09-09 26.69 28.80 26.65 28.32 0.1M
2022-09-08 27.22 27.22 26.43 26.69 0.0M
2022-09-07 27.70 27.70 27.13 27.22 0.0M
2022-09-06 28.89 28.89 27.75 27.75 0.0M
2022-09-05 28.32 28.89 27.92 28.89 0.0M
2022-09-02 28.54 28.98 27.97 28.32 0.0M
2022-09-01 28.80 28.98 28.27 28.27 0.0M
2022-08-31 29.42 29.73 28.63 28.80 0.0M
2022-08-30 29.20 29.99 29.16 29.16 0.0M
2022-08-29 29.82 29.82 28.85 29.20 0.0M
2022-08-26 31.14 31.40 30.21 30.43 0.0M
2022-08-25 31.80 32.19 30.87 31.14 0.0M
2022-08-24 31.45 31.97 30.92 31.14 0.0M
2022-08-23 32.15 32.24 31.53 31.93 0.0M
2022-08-22 33.08 33.12 31.97 32.15 0.1M
2022-08-19 35.94 35.94 33.30 33.47 0.1M
2022-08-18 34.35 36.82 34.18 36.82 0.0M
2022-08-17 34.18 35.37 34.09 35.23 0.1M
2022-08-16 34.04 34.75 33.74 34.18 0.0M
2022-08-15 33.56 34.79 33.56 34.22 0.0M
2022-08-12 33.30 33.87 33.21 33.56 0.0M
2022-08-11 32.86 33.25 32.59 33.03 0.0M
2022-08-10 32.33 33.03 31.89 32.59 0.0M
2022-08-09 33.16 33.65 32.19 32.33 0.0M
2022-08-08 32.50 33.78 32.46 33.16 0.0M
2022-08-05 32.68 33.43 32.50 32.50 0.0M
2022-08-04 33.43 33.82 32.68 32.68 0.0M
2022-08-03 32.59 33.43 32.59 32.94 0.0M
2022-08-02 34.00 34.00 32.59 32.59 0.0M
2022-08-01 33.47 33.47 32.94 33.08 0.0M
2022-07-29 33.03 34.35 33.03 33.47 0.0M
2022-07-28 34.13 34.18 32.94 32.94 0.0M
2022-07-27 33.65 34.35 33.65 34.04 0.0M
2022-07-26 33.08 33.47 32.81 32.86 0.0M
2022-07-25 32.68 33.69 32.59 33.08 0.0M
2022-07-22 32.50 32.72 32.50 32.68 0.0M
2022-07-21 32.37 32.94 31.62 32.50 0.0M
2022-07-20 32.86 32.86 32.02 32.15 0.0M
2022-07-19 33.30 33.34 32.63 32.68 0.0M
2022-07-18 33.47 33.47 32.68 33.21 0.1M
2022-07-15 36.91 37.26 32.33 33.34 0.1M
2022-07-14 36.11 36.51 35.23 35.81 0.0M
2022-07-13 37.79 37.79 36.20 36.51 0.0M
2022-07-12 37.57 37.57 35.37 36.11 0.0M
2022-07-11 37.39 37.70 37.04 37.57 0.0M
2022-07-08 36.55 37.83 36.16 37.44 0.0M
2022-07-07 35.94 36.99 35.01 36.69 0.0M
2022-07-06 34.53 36.77 34.53 35.94 0.0M
2022-07-05 34.53 35.41 34.53 34.88 0.0M
2022-07-04 35.28 35.37 34.48 34.62 0.0M
2022-07-01 34.79 35.89 34.79 35.37 0.0M
2022-06-30 35.67 36.20 34.92 35.63 0.0M
2022-06-29 35.89 36.38 35.81 35.85 0.0M
2022-06-28 35.23 36.11 35.23 35.85 0.0M
2022-06-27 35.15 35.85 34.88 35.23 0.0M
2022-06-23 34.31 35.98 34.31 34.88 0.0M
2022-06-22 33.47 34.35 33.03 34.31 0.0M
2022-06-21 34.97 35.32 33.56 33.56 0.0M
2022-06-20 35.72 36.69 34.75 34.97 0.0M
2022-06-17 39.65 40.60 39.25 40.60 0.0M
2022-06-16 41.05 41.05 39.25 39.75 0.0M
2022-06-15 40.55 42.10 40.55 41.00 0.0M
2022-06-14 41.75 42.30 40.60 41.25 0.0M
2022-06-13 42.85 43.95 41.60 41.75 0.1M
2022-06-10 46.00 46.95 44.95 44.95 0.0M
2022-06-09 42.24 42.24 40.52 41.27 0.0M
2022-06-08 46.00 48.00 45.95 48.00 0.0M
2022-06-07 46.75 47.50 46.00 46.30 0.0M
2022-06-03 47.85 48.20 46.60 46.75 0.0M
2022-06-02 47.85 48.00 47.40 47.85 0.0M
2022-06-01 48.65 49.00 47.10 47.80 0.0M
2022-05-31 47.65 49.50 46.70 48.65 0.0M
2022-05-30 47.00 47.60 45.55 47.45 0.1M
2022-05-27 46.35 47.80 46.35 46.95 0.0M
2022-05-25 46.55 47.95 45.75 46.35 0.0M
2022-05-24 48.35 48.35 46.45 46.85 0.0M
2022-05-23 48.30 48.70 47.95 48.40 0.0M
2022-05-20 50.30 50.30 47.50 48.30 0.0M
2022-05-19 43.87 43.87 41.53 42.72 0.0M
2022-05-18 49.95 49.95 48.55 48.55 0.0M
2022-05-17 44.57 44.66 43.60 43.91 0.0M
2022-05-16 43.25 44.83 42.32 44.22 0.0M
2022-05-13 49.90 49.90 48.95 49.10 0.0M
2022-05-12 48.80 49.85 48.50 49.75 0.0M
2022-05-11 47.00 49.15 47.00 48.40 0.0M
2022-05-10 47.05 48.90 46.60 46.60 0.0M
2022-05-09 50.40 50.40 46.95 46.95 0.0M
2022-05-06 51.00 51.00 46.65 49.00 0.1M
2022-05-05 50.60 51.90 50.50 51.20 0.0M
2022-05-04 49.85 51.00 49.85 50.50 0.0M
2022-05-03 49.95 50.00 49.80 49.85 0.0M
2022-05-02 50.10 50.10 49.90 49.90 0.1M
2022-04-29 50.20 50.20 50.00 50.10 0.2M
2022-04-28 50.30 50.40 50.10 50.10 0.3M
2022-04-27 50.30 50.50 50.20 50.20 0.3M
2022-04-26 50.50 50.50 50.20 50.40 0.2M
2022-04-25 50.90 51.10 50.40 50.40 0.4M
2022-04-22 51.90 53.80 50.80 50.90 0.4M
2022-04-21 50.80 51.20 50.70 50.80 0.1M
2022-04-20 50.60 50.80 50.60 50.80 0.1M
2022-04-19 50.60 50.90 50.60 50.60 0.1M
2022-04-14 50.60 50.70 50.40 50.70 0.2M
2022-04-13 50.50 50.80 50.50 50.60 0.1M
2022-04-12 50.60 51.00 50.10 50.70 0.3M
2022-04-11 44.57 44.83 44.57 44.57 0.1M
2022-04-08 51.10 51.20 50.60 50.60 0.1M
2022-04-07 50.70 51.20 50.50 51.20 0.1M
2022-04-06 50.70 50.90 50.60 50.80 0.1M
2022-04-05 50.80 51.00 50.40 50.70 0.1M
2022-04-04 51.40 51.50 50.60 50.80 0.1M
2022-04-01 51.60 52.00 50.90 51.40 0.1M
2022-03-31 50.80 51.80 50.80 51.40 0.1M
2022-03-30 50.60 51.00 50.60 50.80 0.1M
2022-03-29 50.60 51.40 50.60 50.60 0.1M
2022-03-28 50.40 51.00 50.40 50.60 0.2M
2022-03-25 44.92 45.45 44.39 44.57 0.1M
2022-03-24 50.40 51.60 50.40 51.20 0.2M
2022-03-23 50.40 51.00 50.40 50.40 0.4M
2022-03-22 50.40 50.80 50.00 50.40 0.2M
2022-03-21 52.80 53.20 50.20 50.60 0.1M
2022-03-18 51.20 53.20 50.40 52.60 0.1M
2022-03-17 50.20 51.40 50.00 51.00 0.1M
2022-03-16 50.40 51.20 50.00 50.00 0.2M
2022-03-15 50.20 50.80 50.00 50.20 0.2M
2022-03-14 47.00 50.00 46.60 49.70 0.5M
2022-03-11 40.00 47.80 40.00 46.40 0.2M
2022-03-10 41.40 42.10 40.00 40.00 0.1M
2022-03-09 39.90 42.40 39.90 41.30 0.1M
2022-03-08 34.53 36.55 34.53 34.97 0.3M
2022-03-07 37.00 40.30 35.90 38.90 0.2M
2022-03-04 32.06 33.47 32.06 33.03 0.2M
2022-03-03 37.80 37.80 35.70 36.40 0.2M
2022-03-02 37.90 38.20 36.70 37.90 0.1M
2022-03-01 39.00 39.10 37.70 38.30 0.1M
2022-02-28 40.30 40.30 38.50 39.00 0.1M
2022-02-25 39.70 40.80 39.20 40.40 0.2M
2022-02-24 39.80 40.80 38.70 39.70 0.2M
2022-02-23 41.50 42.40 40.50 40.90 0.1M
2022-02-22 41.40 43.40 40.10 41.50 0.2M
2022-02-21 43.10 43.40 40.80 41.50 0.1M
2022-02-18 49.00 49.00 42.80 43.00 0.1M
2022-02-17 55.60 55.60 46.00 46.30 0.2M
2022-02-16 52.02 53.98 51.04 53.00 0.1M
2022-02-15 50.39 52.67 50.39 51.86 0.1M
2022-02-14 52.02 52.02 49.09 49.90 0.1M
2022-02-11 54.63 54.63 50.23 52.02 0.3M
2022-02-10 55.77 56.75 54.79 54.79 0.0M
2022-02-09 54.31 56.26 53.98 55.12 0.1M
2022-02-08 54.79 57.24 54.31 54.31 0.1M
2022-02-07 51.86 54.79 50.55 54.79 0.1M
2022-02-04 57.40 57.40 51.70 52.67 0.2M
2022-02-03 60.01 60.01 57.89 59.36 0.0M
2022-02-02 60.67 61.64 58.87 59.85 0.0M
2022-02-01 60.99 61.64 58.87 60.34 0.1M
2022-01-31 56.91 59.85 56.75 58.87 0.1M
2022-01-28 55.45 56.91 54.14 56.59 0.0M
2022-01-27 54.63 56.10 53.16 55.12 0.1M
2022-01-26 53.00 55.12 52.35 55.12 0.0M
2022-01-25 52.02 53.00 50.39 51.70 0.1M
2022-01-24 55.61 55.61 51.37 52.02 0.1M
2022-01-21 57.73 57.73 54.63 55.77 0.1M
2022-01-20 55.77 57.73 54.63 57.73 0.1M
2022-01-19 54.47 57.24 53.82 55.77 0.1M
2022-01-18 57.08 57.08 53.65 54.96 0.1M
2022-01-17 58.71 58.71 56.26 57.08 0.1M
2022-01-14 61.15 61.15 58.38 59.52 0.1M
2022-01-13 61.81 63.27 61.48 62.13 0.0M
2022-01-12 62.79 63.60 61.32 61.81 0.1M
2022-01-11 62.13 63.93 61.15 63.11 0.1M
2022-01-10 64.74 64.91 61.64 63.27 0.0M
2022-01-07 67.03 67.03 64.42 64.74 0.1M
2022-01-05 68.82 69.15 66.86 67.51 0.1M
2022-01-04 72.57 73.39 68.66 68.82 0.1M
2022-01-03 70.12 73.39 70.12 72.41 0.1M