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
2023-12-29 30.45 31.70 30.45 31.20 0.1M
2023-12-28 31.49 32.55 31.14 31.53 0.1M
2023-12-27 31.97 32.37 30.87 31.36 0.1M
2023-12-22 30.56 31.93 29.99 31.93 0.1M
2023-12-21 30.39 32.19 29.29 30.61 0.2M
2023-12-20 32.24 32.59 31.09 31.97 0.0M
2023-12-19 31.75 32.33 31.75 32.24 0.0M
2023-12-18 31.71 32.06 31.67 31.71 0.0M
2023-12-15 31.09 32.06 31.01 31.45 0.0M
2023-12-14 29.73 31.23 29.73 31.09 0.1M
2023-12-13 29.95 30.56 29.16 29.38 0.0M
2023-12-12 31.36 31.36 29.95 29.95 0.0M
2023-12-11 30.70 31.23 30.65 31.09 0.0M
2023-12-08 31.31 31.31 30.61 30.65 0.0M
2023-12-07 30.56 31.36 29.99 30.74 0.0M
2023-12-06 30.83 31.31 29.95 30.17 0.0M
2023-12-05 31.01 31.36 29.86 30.83 0.0M
2023-12-04 30.21 31.23 30.21 30.96 0.1M
2023-12-01 30.04 30.34 28.85 30.21 0.0M
2023-11-30 29.99 30.17 29.46 30.04 0.0M
2023-11-29 29.42 30.43 29.24 29.99 0.0M
2023-11-28 29.60 29.95 28.85 29.16 0.0M
2023-11-27 29.60 29.86 29.11 29.51 0.0M
2023-11-24 28.72 29.51 28.72 29.42 0.0M
2023-11-23 28.32 29.55 28.27 28.72 0.0M
2023-11-22 27.70 28.45 27.53 28.10 0.0M
2023-11-21 26.95 28.36 26.95 27.79 0.1M
2023-11-20 27.09 27.26 26.56 26.95 0.1M
2023-11-17 25.98 27.04 25.85 26.56 0.1M
2023-11-16 25.37 26.82 25.19 25.63 0.1M
2023-11-15 25.68 25.81 25.15 25.37 0.0M
2023-11-14 24.75 25.54 24.75 25.54 0.0M
2023-11-13 25.10 25.10 24.62 24.75 0.1M
2023-11-10 25.90 25.90 24.84 25.10 0.1M
2023-11-09 25.24 25.54 24.97 25.15 0.1M
2023-11-08 25.50 25.94 25.37 25.41 0.0M
2023-11-07 25.10 27.00 25.10 25.54 0.1M
2023-11-06 25.15 25.37 24.84 24.97 0.1M
2023-11-03 24.88 25.15 24.84 25.10 0.0M
2023-11-02 25.06 25.10 24.36 24.84 0.1M
2023-11-01 24.71 25.15 24.22 24.88 0.1M
2023-10-31 25.10 25.15 24.44 24.66 0.1M
2023-10-30 25.72 25.98 24.49 25.10 0.1M
2023-10-27 28.80 28.80 24.66 25.90 0.2M
2023-10-26 28.14 28.19 27.35 27.53 0.0M
2023-10-25 27.75 29.07 27.75 28.14 0.0M
2023-10-24 26.87 27.79 26.60 27.75 0.0M
2023-10-23 26.34 28.05 26.34 26.87 0.0M
2023-10-20 26.25 26.47 26.07 26.34 0.0M
2023-10-19 26.69 26.69 25.98 26.47 0.0M
2023-10-18 27.13 27.22 26.43 26.73 0.0M
2023-10-17 26.65 27.00 26.60 26.91 0.0M
2023-10-16 27.31 27.31 26.60 26.65 0.0M
2023-10-13 28.27 28.63 27.04 27.31 0.0M
2023-10-12 28.80 28.80 28.01 28.27 0.0M
2023-10-11 28.63 28.98 28.63 28.80 0.0M
2023-10-10 28.36 29.07 27.97 28.41 0.0M
2023-10-09 28.41 28.89 28.19 28.89 0.0M
2023-10-06 28.80 29.20 27.48 28.45 0.0M
2023-10-05 28.58 29.16 28.58 28.58 0.0M
2023-10-04 28.49 28.80 28.23 28.58 0.0M
2023-10-03 28.36 29.02 27.97 28.49 0.0M
2023-10-02 28.05 28.36 27.75 28.36 0.0M
2023-09-29 28.36 28.63 28.05 28.05 0.0M
2023-09-28 28.89 28.98 28.10 28.23 0.0M
2023-09-27 29.73 29.73 28.36 28.89 0.0M
2023-09-26 29.42 29.42 28.36 29.16 0.0M
2023-09-25 30.39 30.61 29.20 29.20 0.0M
2023-09-22 30.08 30.52 30.04 30.39 0.0M
2023-09-21 29.82 30.61 29.82 30.04 0.0M
2023-09-20 29.46 30.30 29.38 29.82 0.0M
2023-09-19 28.89 29.90 28.89 29.38 0.0M
2023-09-18 29.11 29.16 28.80 28.89 0.0M
2023-09-15 27.88 29.24 27.88 29.16 0.0M
2023-09-14 27.31 28.32 27.31 27.88 0.0M
2023-09-13 27.92 28.23 27.00 27.22 0.0M
2023-09-12 28.41 28.41 27.75 28.23 0.0M
2023-09-11 28.98 29.73 27.79 28.45 0.0M
2023-09-08 28.94 29.24 28.94 28.98 0.0M
2023-09-07 28.49 29.07 28.49 28.94 0.0M
2023-09-06 28.80 29.42 28.49 28.49 0.0M
2023-09-05 29.07 29.60 28.49 28.49 0.0M
2023-09-04 28.67 28.67 28.01 28.45 0.0M
2023-09-01 28.19 29.68 27.83 28.67 0.0M
2023-08-31 27.88 28.63 27.88 28.19 0.0M
2023-08-30 28.36 28.58 28.32 28.41 0.0M
2023-08-29 28.19 29.46 27.75 28.32 0.0M
2023-08-28 27.92 28.67 27.92 28.19 0.0M
2023-08-25 27.53 27.97 27.31 27.75 0.0M
2023-08-24 27.66 28.36 27.57 27.75 0.0M
2023-08-23 28.49 28.49 27.53 27.53 0.0M
2023-08-22 28.19 28.76 27.92 28.54 0.0M
2023-08-21 28.94 28.94 28.27 28.41 0.0M
2023-08-18 28.67 29.60 28.41 28.94 0.0M
2023-08-17 29.07 29.42 28.58 28.72 0.0M
2023-08-16 29.95 30.17 29.20 29.68 0.0M
2023-08-15 29.38 29.95 28.89 29.95 0.0M
2023-08-14 29.64 30.56 28.49 29.33 0.1M
2023-08-11 29.86 30.34 29.60 29.60 0.0M
2023-08-10 30.04 30.34 29.82 29.86 0.0M
2023-08-09 29.95 30.87 29.95 30.04 0.0M
2023-08-08 30.83 32.02 30.17 30.17 0.0M
2023-08-07 31.09 31.18 30.83 30.83 0.0M
2023-08-04 32.02 32.02 31.18 31.18 0.0M
2023-08-03 31.18 31.80 30.12 31.27 0.0M
2023-08-02 31.05 31.09 29.86 30.74 0.0M
2023-08-01 30.96 30.96 30.12 30.12 0.0M
2023-07-31 30.83 31.23 30.79 30.96 0.0M
2023-07-28 30.65 31.09 30.34 30.92 0.0M
2023-07-27 29.95 31.18 29.77 30.65 0.0M
2023-07-26 29.51 30.04 29.46 29.95 0.0M
2023-07-25 29.33 29.86 29.33 29.51 0.0M
2023-07-24 29.86 30.17 29.33 29.33 0.0M
2023-07-21 29.82 30.48 29.51 29.86 0.0M
2023-07-20 30.21 30.52 29.77 29.77 0.0M
2023-07-19 29.68 30.79 29.68 30.17 0.1M
2023-07-18 29.33 30.79 28.41 29.68 0.0M
2023-07-17 29.51 30.79 29.07 29.11 0.0M
2023-07-14 28.41 30.17 28.36 29.51 0.0M
2023-07-13 29.99 29.99 28.41 28.41 0.0M
2023-07-12 29.07 29.82 29.07 29.33 0.0M
2023-07-11 28.89 29.29 28.23 29.07 0.0M
2023-07-10 29.24 29.64 28.58 28.85 0.0M
2023-07-07 30.04 30.48 29.07 29.24 0.0M
2023-07-06 30.08 30.34 29.60 30.04 0.0M
2023-07-05 30.12 30.43 29.55 30.34 0.0M
2023-07-04 29.20 30.17 29.20 29.90 0.0M
2023-07-03 29.90 29.90 29.11 29.20 0.0M
2023-06-30 29.38 29.95 29.38 29.90 0.0M
2023-06-29 29.07 29.38 28.89 29.29 0.0M
2023-06-28 28.54 29.07 28.27 28.98 0.0M
2023-06-27 28.58 29.07 28.14 28.14 0.0M
2023-06-26 28.76 29.07 28.49 28.58 0.0M
2023-06-22 29.02 29.07 28.32 28.45 0.0M
2023-06-21 28.67 29.38 28.63 28.63 0.0M
2023-06-20 28.80 28.85 28.45 28.63 0.0M
2023-06-19 29.68 30.17 28.14 28.41 0.1M
2023-06-16 29.51 29.73 29.16 29.68 0.0M
2023-06-15 28.94 29.51 28.63 29.51 0.0M
2023-06-14 29.95 29.95 29.07 29.07 0.0M
2023-06-13 28.72 30.43 28.27 29.95 0.0M
2023-06-12 27.75 29.24 27.75 29.24 0.1M
2023-06-09 28.19 29.20 27.75 27.75 0.1M
2023-06-08 28.80 29.11 27.88 28.19 0.1M
2023-06-07 29.60 30.74 28.58 28.80 0.1M
2023-06-05 29.90 30.08 29.07 29.33 0.0M
2023-06-02 29.82 30.34 29.77 30.08 0.0M
2023-06-01 30.30 30.79 29.60 29.77 0.0M
2023-05-31 30.56 31.31 30.30 30.30 0.0M
2023-05-30 30.83 31.36 30.43 30.56 0.0M
2023-05-29 31.75 31.80 30.83 30.96 0.0M
2023-05-26 32.33 32.59 31.67 31.80 0.0M
2023-05-25 32.02 32.46 31.67 31.89 0.0M
2023-05-24 32.15 32.19 31.62 32.02 0.0M
2023-05-23 33.74 34.09 32.15 32.15 0.0M
2023-05-22 33.43 34.00 33.25 33.69 0.0M
2023-05-19 33.03 33.65 32.81 33.30 0.0M
2023-05-17 33.03 33.03 32.63 32.77 0.0M
2023-05-16 31.97 32.90 31.97 32.90 0.0M
2023-05-15 32.63 32.63 31.62 31.97 0.0M
2023-05-12 32.11 32.86 32.02 32.63 0.0M
2023-05-11 31.18 32.15 31.18 32.11 0.0M
2023-05-10 31.67 31.67 31.01 31.05 0.0M
2023-05-09 31.45 31.75 31.14 31.53 0.0M
2023-05-08 32.28 32.55 31.27 31.45 0.0M
2023-05-05 31.89 32.94 31.89 32.28 0.0M
2023-05-04 32.41 32.59 31.31 31.84 0.0M
2023-05-03 32.41 32.41 32.11 32.41 0.0M
2023-05-02 31.97 33.03 31.97 32.41 0.0M
2023-04-28 31.71 33.03 31.14 31.89 0.0M
2023-04-27 30.52 32.06 30.52 31.75 0.0M
2023-04-26 30.52 30.87 30.26 30.26 0.0M
2023-04-25 30.39 31.01 30.21 30.52 0.0M
2023-04-24 30.65 30.65 29.95 30.43 0.0M
2023-04-21 31.09 32.99 30.70 30.70 0.1M
2023-04-20 29.86 30.61 29.86 30.52 0.0M
2023-04-19 30.83 30.83 29.82 30.17 0.0M
2023-04-18 31.09 31.67 30.43 30.43 0.0M
2023-04-17 31.14 32.33 31.09 31.09 0.0M
2023-04-14 30.74 31.09 30.12 31.09 0.0M
2023-04-13 30.65 30.79 29.77 30.74 0.0M
2023-04-12 30.48 30.79 30.12 30.65 0.0M
2023-04-11 30.43 30.79 30.30 30.48 0.0M
2023-04-06 29.90 30.43 29.33 30.43 0.0M
2023-04-05 30.17 30.21 29.33 29.90 0.0M
2023-04-04 31.14 31.45 29.95 30.21 0.0M
2023-04-03 29.38 30.21 28.94 30.17 0.0M
2023-03-31 29.38 30.26 29.24 29.51 0.0M
2023-03-30 29.95 29.95 28.85 29.38 0.1M
2023-03-29 30.56 30.61 29.68 29.82 0.0M
2023-03-28 30.65 30.83 29.95 30.56 0.0M
2023-03-27 30.70 30.83 29.55 30.65 0.0M
2023-03-24 30.52 30.65 29.95 30.56 0.0M
2023-03-23 30.52 30.83 30.52 30.74 0.0M
2023-03-22 30.56 30.83 30.17 30.52 0.0M
2023-03-21 30.83 30.83 30.08 30.56 0.0M
2023-03-20 30.83 31.31 30.04 30.74 0.0M
2023-03-17 32.24 32.59 30.87 31.23 0.0M
2023-03-16 30.83 32.55 30.83 31.14 0.0M
2023-03-15 33.25 33.25 30.21 30.83 0.1M
2023-03-14 31.62 33.43 30.17 33.25 0.0M
2023-03-13 31.75 32.37 30.04 31.62 0.0M
2023-03-10 32.59 32.94 31.31 31.58 0.1M
2023-03-09 31.71 33.56 31.71 33.03 0.0M
2023-03-08 33.12 33.12 31.31 31.71 0.0M
2023-03-07 33.34 33.38 32.50 33.16 0.1M
2023-03-06 31.58 33.38 31.45 33.38 0.1M
2023-03-03 30.34 32.11 30.34 31.45 0.1M
2023-03-02 28.98 32.55 28.98 30.30 0.2M
2023-03-01 28.54 29.64 28.19 28.94 0.1M
2023-02-28 28.54 28.58 28.14 28.49 0.0M
2023-02-27 27.57 28.80 27.39 28.58 0.0M
2023-02-24 28.14 28.36 27.39 27.48 0.0M
2023-02-23 27.79 28.23 27.39 28.01 0.0M
2023-02-22 27.48 27.92 27.00 27.61 0.0M
2023-02-21 28.54 28.54 27.13 27.48 0.0M
2023-02-20 29.02 29.02 27.57 28.19 0.0M
2023-02-17 29.95 30.12 28.58 28.58 0.1M
2023-02-16 28.54 30.52 28.36 29.60 0.1M
2023-02-15 27.61 28.54 27.44 28.36 0.1M
2023-02-14 27.00 28.14 26.51 27.31 0.0M
2023-02-13 25.98 27.17 25.76 26.78 0.1M
2023-02-10 26.20 27.09 25.54 25.76 0.1M
2023-02-09 27.17 27.31 25.98 26.20 0.1M
2023-02-08 25.10 28.23 25.10 27.04 0.3M
2023-02-07 22.55 23.65 22.55 23.47 0.0M
2023-02-06 22.77 22.77 21.84 22.55 0.1M
2023-02-03 22.95 22.95 22.37 22.73 0.0M
2023-02-02 22.59 23.65 22.42 22.95 0.1M
2023-02-01 22.77 23.12 22.55 22.59 0.0M
2023-01-31 23.08 23.12 22.46 22.73 0.0M
2023-01-30 22.46 23.52 22.46 23.08 0.0M
2023-01-27 23.17 23.65 22.55 22.55 0.0M
2023-01-26 23.74 23.74 22.73 23.08 0.0M
2023-01-25 23.65 23.78 23.08 23.12 0.0M
2023-01-24 23.61 23.78 23.03 23.78 0.1M
2023-01-23 23.74 23.78 23.03 23.61 0.0M
2023-01-20 23.43 23.74 23.34 23.74 0.0M
2023-01-19 24.31 24.31 23.34 23.39 0.0M
2023-01-18 24.27 24.44 23.47 24.31 0.0M
2023-01-17 24.93 24.93 24.22 24.22 0.0M
2023-01-16 24.66 24.84 24.40 24.84 0.0M
2023-01-13 24.40 24.88 24.36 24.66 0.0M
2023-01-12 23.83 25.19 23.83 24.62 0.0M
2023-01-11 24.36 24.58 23.61 23.78 0.1M
2023-01-10 24.66 24.66 24.00 24.40 0.0M
2023-01-09 24.13 24.75 23.61 24.05 0.1M
2023-01-05 23.78 24.22 23.78 24.13 0.0M
2023-01-04 23.03 23.91 22.90 23.78 0.0M
2023-01-03 22.81 23.43 22.59 22.86 0.0M
2023-01-02 22.20 22.81 22.07 22.81 0.0M