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
2025-10-08 54.50 55.50 54.20 54.20 0.0M
2025-10-07 53.20 55.00 53.20 54.60 0.0M
2025-10-06 53.10 53.90 53.00 53.10 0.0M
2025-10-03 53.30 54.00 53.10 53.20 0.0M
2025-10-02 54.90 55.10 53.00 53.00 0.1M
2025-10-01 55.00 55.90 54.30 55.00 0.0M
2025-09-30 54.50 55.60 54.50 55.00 0.0M
2025-09-29 56.50 56.90 54.50 54.50 0.0M
2025-09-26 55.00 56.70 55.00 55.90 0.0M
2025-09-25 55.50 56.30 54.40 54.40 0.0M
2025-09-24 55.30 56.30 55.20 55.60 0.0M
2025-09-23 56.20 57.10 55.20 55.20 0.0M
2025-09-22 57.40 57.40 56.20 56.30 0.0M
2025-09-19 57.50 57.70 57.30 57.50 0.0M
2025-09-18 57.50 58.00 56.90 57.60 0.0M
2025-09-17 57.40 57.70 56.60 57.60 0.0M
2025-09-16 56.20 57.70 56.20 56.80 0.0M
2025-09-15 55.40 56.60 55.00 56.10 0.0M
2025-09-12 56.10 56.60 55.20 55.30 0.0M
2025-09-11 56.10 57.10 56.10 56.10 0.0M
2025-09-10 56.10 56.60 55.50 56.00 0.0M
2025-09-09 56.30 56.50 55.80 55.80 0.0M
2025-09-08 57.90 57.90 56.30 56.30 0.0M
2025-09-05 57.30 58.40 57.30 57.80 0.0M
2025-09-04 58.80 58.80 57.30 57.30 0.0M
2025-09-03 57.80 59.40 57.80 58.80 0.0M
2025-09-02 58.70 58.90 57.20 57.50 0.0M
2025-09-01 57.60 58.60 57.30 58.40 0.0M
2025-08-29 56.30 57.90 56.00 57.60 0.0M
2025-08-28 55.20 57.20 55.20 56.70 0.1M
2025-08-27 54.70 54.80 54.10 54.10 0.0M
2025-08-26 53.10 54.80 53.00 54.80 0.0M
2025-08-25 54.30 54.30 52.20 52.70 0.1M
2025-08-22 53.80 55.00 53.70 53.70 0.0M
2025-08-21 54.30 55.00 53.50 54.00 0.0M
2025-08-20 53.90 54.50 53.40 54.30 0.0M
2025-08-19 53.70 54.40 53.70 53.90 0.0M
2025-08-18 54.30 54.30 53.20 53.60 0.0M
2025-08-15 55.00 55.80 54.30 54.30 0.0M
2025-08-14 55.20 55.30 54.10 54.20 0.0M
2025-08-13 56.20 56.60 55.30 55.30 0.0M
2025-08-12 55.50 56.40 55.50 56.30 0.0M
2025-08-11 56.20 56.40 55.50 55.50 0.0M
2025-08-08 56.10 56.80 56.10 56.20 0.0M
2025-08-07 56.00 56.60 55.60 55.70 0.0M
2025-08-06 56.60 57.20 55.50 55.60 0.0M
2025-08-05 55.90 57.50 55.90 56.70 0.0M
2025-08-04 55.20 55.80 55.10 55.40 0.0M
2025-08-01 56.70 56.70 54.90 55.20 0.0M
2025-07-31 56.90 56.90 56.20 56.30 0.0M
2025-07-30 57.50 57.80 56.80 57.30 0.0M
2025-07-29 57.40 57.40 57.40 57.40 0.0M
2025-07-28 57.40 57.50 56.00 56.00 0.1M
2025-07-25 57.60 57.90 57.20 57.50 0.0M
2025-07-24 57.60 57.80 57.20 57.40 0.0M
2025-07-23 57.40 57.50 56.50 57.10 0.0M
2025-07-22 56.80 57.30 56.60 57.20 0.0M
2025-07-21 56.30 57.60 56.00 56.80 0.1M
2025-07-18 55.80 56.60 55.00 55.80 0.1M
2025-07-17 55.00 56.20 55.00 55.00 0.1M
2025-07-16 55.40 55.50 54.70 54.70 0.0M
2025-07-15 55.60 57.00 54.10 55.60 0.1M
2025-07-14 56.10 56.60 55.00 55.20 0.0M
2025-07-11 56.60 56.70 56.00 56.40 0.0M
2025-07-10 56.40 57.00 56.00 56.60 0.0M
2025-07-09 56.30 56.60 55.60 56.20 0.0M
2025-07-08 56.00 56.80 55.00 55.70 0.0M
2025-07-07 56.30 57.40 56.00 56.50 0.0M
2025-07-04 56.00 56.80 55.10 56.40 0.0M
2025-07-03 56.00 56.20 55.30 55.90 0.0M
2025-07-02 55.60 56.40 55.60 55.70 0.0M
2025-07-01 55.00 55.70 54.30 55.30 0.0M
2025-06-30 55.60 56.20 54.40 54.90 0.0M
2025-06-27 55.50 56.30 55.40 55.80 0.0M
2025-06-26 55.10 56.00 55.00 55.20 0.0M
2025-06-25 55.10 55.80 54.60 55.00 0.0M
2025-06-24 55.20 55.90 54.90 55.10 0.1M
2025-06-23 55.00 55.40 54.60 54.70 0.0M
2025-06-19 55.20 55.60 54.50 55.00 0.0M
2025-06-18 55.60 55.90 54.90 55.50 0.1M
2025-06-17 54.30 55.50 54.10 55.40 0.0M
2025-06-16 53.20 55.10 53.10 54.30 0.0M
2025-06-13 54.60 54.60 53.10 53.30 0.1M
2025-06-12 54.90 54.90 53.80 54.50 0.0M
2025-06-11 55.10 55.10 54.60 54.90 0.0M
2025-06-10 52.70 55.40 51.20 55.00 0.1M
2025-06-09 53.00 53.20 52.50 52.50 0.0M
2025-06-05 53.40 53.40 52.70 53.20 0.0M
2025-06-04 53.10 53.90 53.00 53.40 0.0M
2025-06-03 52.90 53.90 52.70 53.10 0.0M
2025-06-02 52.00 52.70 51.70 52.70 0.0M
2025-05-30 53.60 53.70 52.10 52.10 0.0M
2025-05-28 53.80 54.00 52.70 53.20 0.0M
2025-05-27 51.50 53.60 51.50 53.40 0.0M
2025-05-26 51.50 51.90 50.70 51.90 0.0M
2025-05-23 52.70 53.00 51.40 51.80 0.0M
2025-05-22 53.40 53.70 52.50 52.50 0.0M
2025-05-21 52.80 53.30 52.40 53.10 0.0M
2025-05-20 50.90 52.90 50.90 52.90 0.0M
2025-05-19 51.40 51.50 50.50 50.60 0.0M
2025-05-16 51.10 51.90 51.10 51.80 0.0M
2025-05-15 52.10 52.20 49.95 51.20 0.1M
2025-05-14 53.70 54.80 51.60 52.20 0.1M
2025-05-13 52.80 53.80 52.80 53.70 0.0M
2025-05-12 53.10 53.90 52.30 52.60 0.0M
2025-05-09 54.00 54.00 51.70 52.60 0.0M
2025-05-08 51.70 54.00 51.70 53.40 0.0M
2025-05-07 50.70 52.00 50.60 52.00 0.0M
2025-05-06 50.70 50.80 50.00 50.00 0.0M
2025-05-05 50.60 50.80 50.00 50.60 0.0M
2025-05-02 50.40 51.20 49.00 50.70 0.1M
2025-04-30 49.95 51.50 48.10 50.70 0.0M
2025-04-29 49.55 51.90 49.55 49.85 0.1M
2025-04-28 48.55 48.95 47.45 47.75 0.0M
2025-04-25 48.55 49.10 47.05 48.40 0.0M
2025-04-24 47.35 48.05 46.60 48.00 0.0M
2025-04-23 47.35 47.55 46.60 47.15 0.0M
2025-04-22 48.25 48.30 46.25 46.80 0.0M
2025-04-17 47.55 48.60 47.55 48.40 0.0M
2025-04-16 47.65 47.80 47.05 47.55 0.0M
2025-04-15 47.55 49.00 47.05 47.15 0.0M
2025-04-14 48.00 48.20 46.25 47.35 0.0M
2025-04-11 45.10 47.70 43.80 47.50 0.0M
2025-04-10 47.60 47.60 45.10 45.10 0.0M
2025-04-09 43.00 43.75 43.00 43.45 0.0M
2025-04-08 44.85 45.95 43.80 43.80 0.0M
2025-04-07 45.10 45.40 40.40 44.50 0.1M
2025-04-04 48.00 48.00 45.20 45.50 0.0M
2025-04-03 48.05 49.10 48.00 48.10 0.0M
2025-04-02 49.95 49.95 49.05 49.20 0.0M
2025-04-01 48.75 50.30 48.75 50.00 0.0M
2025-03-31 49.55 49.65 48.10 48.80 0.0M
2025-03-28 51.30 51.60 48.00 50.10 0.0M
2025-03-27 51.70 51.90 50.40 51.20 0.0M
2025-03-26 51.20 51.90 51.20 51.60 0.2M
2025-03-25 50.80 51.50 50.70 51.20 0.0M
2025-03-24 50.20 51.30 50.20 50.20 0.0M
2025-03-21 50.20 50.60 49.85 50.20 0.0M
2025-03-20 49.70 51.00 49.40 50.50 0.0M
2025-03-19 50.40 50.90 49.60 49.65 0.0M
2025-03-18 50.80 51.40 50.10 50.90 0.0M
2025-03-17 48.90 51.40 48.65 51.10 0.1M
2025-03-14 48.35 49.85 48.35 49.50 0.0M
2025-03-13 49.00 49.00 48.35 48.35 0.0M
2025-03-12 48.40 49.50 48.40 48.50 0.0M
2025-03-11 49.00 49.00 48.15 48.45 0.0M
2025-03-10 49.00 49.35 48.85 49.00 0.0M
2025-03-07 49.00 49.40 48.60 49.25 0.0M
2025-03-06 49.05 49.15 48.55 49.15 0.0M
2025-03-05 49.00 49.20 48.00 49.05 0.0M
2025-03-04 49.50 49.70 48.15 48.20 0.0M
2025-03-03 49.25 50.50 49.10 49.50 0.0M
2025-02-28 49.65 49.85 49.10 49.45 0.0M
2025-02-27 50.20 50.20 49.00 49.65 0.0M
2025-02-26 49.90 50.60 49.50 50.10 0.0M
2025-02-25 51.20 51.20 49.40 49.90 0.0M
2025-02-24 49.65 51.20 49.55 51.20 0.0M
2025-02-21 51.30 52.10 49.70 49.85 0.1M
2025-02-20 51.80 51.80 49.90 51.00 0.0M
2025-02-19 52.80 53.00 50.20 51.30 0.0M
2025-02-18 51.80 52.60 49.80 52.40 0.1M
2025-02-17 51.40 52.80 51.10 51.80 0.1M
2025-02-14 50.20 52.00 50.20 51.30 0.1M
2025-02-13 50.00 51.40 49.90 50.10 0.1M
2025-02-12 49.15 50.40 48.00 49.70 0.1M
2025-02-11 49.35 51.00 47.50 49.00 0.2M
2025-02-10 45.00 45.75 44.90 44.90 0.1M
2025-02-07 44.10 45.85 44.10 44.90 0.1M
2025-02-06 42.50 44.10 42.50 43.90 0.0M
2025-02-05 42.50 43.90 42.25 42.85 0.0M
2025-02-04 43.00 43.00 42.30 42.50 0.0M
2025-02-03 42.25 42.30 41.85 42.30 0.0M
2025-01-31 42.95 43.00 41.55 42.50 0.0M
2025-01-30 41.75 43.00 41.50 43.00 0.0M
2025-01-29 40.75 42.00 40.75 41.75 0.0M
2025-01-28 40.30 40.90 40.30 40.50 0.0M
2025-01-27 40.65 40.95 40.30 40.35 0.0M
2025-01-24 40.15 41.00 39.80 40.60 0.0M
2025-01-23 40.15 40.95 40.00 40.15 0.0M
2025-01-22 40.20 40.30 39.20 40.20 0.0M
2025-01-21 39.80 41.00 39.80 40.20 0.0M
2025-01-20 40.20 40.40 39.50 39.55 0.0M
2025-01-17 40.10 40.45 39.70 40.05 0.0M
2025-01-16 40.70 41.00 40.05 40.10 0.0M
2025-01-15 39.90 40.75 39.65 39.95 0.0M
2025-01-14 39.50 40.40 39.50 39.85 0.0M
2025-01-13 39.35 39.80 39.30 39.50 0.0M
2025-01-10 39.95 40.00 39.35 39.50 0.0M
2025-01-09 39.75 40.00 39.20 40.00 0.0M
2025-01-08 40.25 40.70 39.75 39.75 0.1M
2025-01-07 41.70 41.95 40.25 40.40 0.1M
2025-01-03 41.90 41.90 41.20 41.55 0.0M
2025-01-02 41.50 41.90 41.45 41.90 0.0M