Svolder AB (SVOLb)

SVOLb
🏛️ スウェーデン →
53.60
最終更新: 2025-09-29
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 59.95 61.50 59.85 60.60 0.3M
2023-12-28 59.15 60.30 59.05 59.95 0.1M
2023-12-27 58.80 59.95 58.75 58.95 0.1M
2023-12-22 57.70 59.05 57.40 58.80 0.1M
2023-12-21 57.95 57.95 57.10 57.75 0.1M
2023-12-20 58.25 58.50 57.10 57.95 0.2M
2023-12-19 57.40 58.55 57.20 58.25 0.2M
2023-12-18 58.40 58.40 56.70 57.45 0.2M
2023-12-15 58.40 59.00 57.90 58.40 0.2M
2023-12-14 57.00 58.75 57.00 58.30 0.2M
2023-12-13 55.85 56.45 55.20 55.70 0.1M
2023-12-12 57.80 57.85 55.75 55.85 0.1M
2023-12-11 57.25 58.00 56.25 57.55 0.2M
2023-12-08 56.95 58.30 56.65 57.30 0.1M
2023-12-07 57.20 57.50 56.20 56.65 0.1M
2023-12-06 56.50 57.20 56.05 57.20 0.1M
2023-12-05 55.55 56.65 55.10 56.50 0.1M
2023-12-04 55.90 56.55 55.30 55.55 0.1M
2023-12-01 56.00 56.50 55.15 55.90 0.1M
2023-11-30 55.40 56.00 54.70 56.00 0.2M
2023-11-29 54.80 55.70 54.60 55.40 0.1M
2023-11-28 55.50 55.75 54.30 54.80 0.1M
2023-11-27 56.25 56.85 55.50 55.50 0.1M
2023-11-24 55.50 56.30 55.50 56.25 0.1M
2023-11-23 55.10 56.80 55.10 55.85 0.1M
2023-11-22 54.85 55.45 54.65 55.10 0.1M
2023-11-21 55.20 56.00 54.65 54.85 0.1M
2023-11-20 54.40 55.60 54.10 55.20 0.2M
2023-11-17 53.00 54.75 52.85 54.50 0.1M
2023-11-16 55.20 55.20 53.60 53.60 0.1M
2023-11-15 54.80 56.30 54.75 55.00 0.2M
2023-11-14 51.65 55.00 51.65 54.80 0.2M
2023-11-13 53.10 53.50 51.55 51.60 0.1M
2023-11-10 53.25 53.50 52.55 52.85 0.1M
2023-11-09 52.60 54.00 52.45 54.00 0.1M
2023-11-08 53.60 53.60 52.35 52.60 0.1M
2023-11-07 52.50 53.65 52.30 53.60 0.2M
2023-11-06 52.85 53.50 52.05 52.20 0.1M
2023-11-03 52.05 52.95 52.05 52.60 0.1M
2023-11-02 49.80 52.50 49.80 51.90 0.2M
2023-11-01 50.05 50.25 49.24 49.70 0.1M
2023-10-31 48.58 50.20 48.58 49.86 0.2M
2023-10-30 48.50 49.00 48.36 48.58 0.1M
2023-10-27 48.62 48.92 48.10 48.40 0.1M
2023-10-26 47.96 48.94 47.60 48.62 0.1M
2023-10-25 49.44 49.68 47.70 48.12 0.2M
2023-10-24 48.78 49.62 48.76 49.20 0.1M
2023-10-23 49.14 49.44 47.84 48.78 0.1M
2023-10-20 49.40 49.52 48.52 49.14 0.2M
2023-10-19 49.70 50.40 49.28 49.54 0.1M
2023-10-18 50.65 50.95 49.60 49.70 0.1M
2023-10-17 51.15 51.15 50.25 50.65 0.1M
2023-10-16 51.65 52.15 50.75 51.15 0.2M
2023-10-13 53.75 53.75 52.10 52.20 0.2M
2023-10-12 53.00 54.95 53.00 53.75 0.2M
2023-10-11 52.75 53.65 51.75 53.00 0.2M
2023-10-10 50.55 53.00 50.55 52.75 0.3M
2023-10-09 50.25 50.75 49.80 50.15 0.1M
2023-10-06 50.05 50.55 49.70 50.50 0.1M
2023-10-05 49.52 50.75 49.52 50.05 0.1M
2023-10-04 50.35 50.35 48.74 49.40 0.2M
2023-10-03 51.00 51.65 50.40 50.40 0.2M
2023-10-02 51.20 51.90 50.90 51.10 0.1M
2023-09-29 50.80 51.60 50.80 50.90 0.1M
2023-09-28 50.05 50.80 49.66 50.80 0.1M
2023-09-27 49.36 50.55 49.36 50.05 0.1M
2023-09-26 50.20 50.20 49.22 49.36 0.1M
2023-09-25 50.75 51.25 49.78 50.30 0.1M
2023-09-22 50.00 51.50 50.00 50.75 0.2M
2023-09-21 50.55 51.55 50.15 50.65 0.1M
2023-09-20 50.50 51.55 50.50 51.30 0.1M
2023-09-19 51.05 51.55 50.25 50.50 0.2M
2023-09-18 52.05 52.55 50.95 51.05 0.2M
2023-09-15 53.95 54.55 52.50 52.70 0.1M
2023-09-14 53.45 54.15 52.50 53.95 0.1M
2023-09-13 54.15 54.15 53.25 53.45 0.1M
2023-09-12 55.50 55.50 54.10 54.15 0.1M
2023-09-11 55.25 55.55 54.85 55.50 0.1M
2023-09-08 55.75 55.95 54.80 55.25 0.1M
2023-09-07 56.70 56.70 55.40 55.75 0.1M
2023-09-06 57.35 57.35 56.30 56.70 0.1M
2023-09-05 56.90 57.80 56.60 57.45 0.1M
2023-09-04 56.90 57.30 56.50 57.00 0.1M
2023-09-01 56.90 57.40 56.40 57.15 0.1M
2023-08-31 56.80 57.30 56.30 56.90 0.1M
2023-08-30 56.85 57.00 56.35 56.80 0.0M
2023-08-29 55.60 56.80 55.60 56.80 0.1M
2023-08-28 55.85 56.20 54.85 55.60 0.1M
2023-08-25 53.75 56.00 53.50 55.55 0.1M
2023-08-24 54.70 55.15 54.00 54.00 0.1M
2023-08-23 54.15 54.70 54.10 54.55 0.1M
2023-08-22 53.60 54.65 53.60 54.15 0.1M
2023-08-21 54.75 54.75 53.45 53.45 0.1M
2023-08-18 54.25 54.90 54.05 54.75 0.1M
2023-08-17 55.00 55.30 54.20 54.35 0.1M
2023-08-16 55.45 55.85 55.10 55.45 0.1M
2023-08-15 56.95 56.95 55.55 55.65 0.1M
2023-08-14 57.40 57.40 56.70 56.95 0.1M
2023-08-11 58.50 58.60 57.35 57.45 0.1M
2023-08-10 57.90 58.50 57.90 58.50 0.1M
2023-08-09 57.70 58.45 57.65 57.90 0.1M
2023-08-08 57.85 57.90 57.15 57.25 0.1M
2023-08-07 57.80 58.10 57.50 57.85 0.1M
2023-08-04 58.00 58.35 57.70 58.35 0.1M
2023-08-03 57.25 58.20 57.20 57.85 0.1M
2023-08-02 58.00 58.30 57.20 57.80 0.1M
2023-08-01 59.00 59.45 58.35 58.35 0.1M
2023-07-31 60.10 60.10 59.05 59.60 0.1M
2023-07-28 60.00 60.20 59.40 60.10 0.1M
2023-07-27 60.50 60.95 59.95 60.20 0.1M
2023-07-26 61.00 61.25 59.80 60.30 0.1M
2023-07-25 60.25 61.00 59.80 61.00 0.1M
2023-07-24 59.25 60.40 59.00 60.25 0.1M
2023-07-21 58.95 59.75 58.65 59.50 0.1M
2023-07-20 59.15 59.70 58.75 59.70 0.1M
2023-07-19 58.90 59.75 58.70 59.40 0.1M
2023-07-18 57.60 58.90 57.60 58.90 0.1M
2023-07-17 58.20 58.20 57.10 57.25 0.1M
2023-07-14 58.80 58.95 57.90 58.55 0.1M
2023-07-13 59.00 59.05 58.50 58.80 0.1M
2023-07-12 57.75 59.00 57.45 59.00 0.1M
2023-07-11 58.25 58.85 57.50 57.75 0.1M
2023-07-10 59.85 59.85 57.90 58.10 0.1M
2023-07-07 59.20 59.95 59.00 59.85 0.1M
2023-07-06 59.50 60.30 59.10 59.10 0.1M
2023-07-05 60.25 60.25 59.25 59.45 0.1M
2023-07-04 60.40 60.50 59.75 60.25 0.1M
2023-07-03 61.70 62.10 60.00 60.40 0.1M
2023-06-30 61.65 62.60 61.20 61.45 0.1M
2023-06-29 61.35 62.15 61.05 61.65 0.1M
2023-06-28 60.30 61.35 59.75 61.35 0.1M
2023-06-27 59.70 60.45 58.95 60.30 0.1M
2023-06-26 59.20 59.95 58.30 59.60 0.2M
2023-06-22 56.70 59.25 56.35 58.95 0.3M
2023-06-21 57.25 57.95 56.65 57.00 0.2M
2023-06-20 57.25 57.85 56.40 56.95 0.3M
2023-06-19 61.70 61.70 57.30 57.40 0.5M
2023-06-16 66.00 66.00 62.40 62.40 0.3M
2023-06-15 62.60 66.20 62.50 65.90 0.6M
2023-06-14 63.20 63.25 62.10 62.60 0.1M
2023-06-13 61.90 62.90 61.75 62.65 0.1M
2023-06-12 63.10 63.10 61.55 61.60 0.1M
2023-06-09 62.40 63.25 61.75 63.10 0.1M
2023-06-08 63.50 63.55 62.55 62.85 0.1M
2023-06-07 63.75 64.35 63.05 63.90 0.1M
2023-06-05 63.25 63.75 63.00 63.75 0.1M
2023-06-02 61.20 63.25 61.20 63.25 0.1M
2023-06-01 60.30 61.25 60.00 61.10 0.1M
2023-05-31 60.50 60.50 59.05 60.30 0.3M
2023-05-30 61.10 61.25 60.40 60.60 0.2M
2023-05-29 62.00 62.25 60.75 61.10 0.1M
2023-05-26 60.80 61.75 60.45 61.55 0.1M
2023-05-25 61.05 61.85 60.80 60.80 0.1M
2023-05-24 62.30 62.30 60.70 60.80 0.1M
2023-05-23 63.50 64.00 62.50 62.85 0.1M
2023-05-22 63.70 63.95 62.30 63.50 0.1M
2023-05-19 63.30 64.30 63.30 64.15 0.1M
2023-05-17 63.15 63.50 62.40 62.55 0.0M
2023-05-16 64.40 64.80 62.35 63.35 0.1M
2023-05-15 63.20 64.45 62.55 64.30 0.1M
2023-05-12 64.00 64.45 62.60 63.25 0.1M
2023-05-11 62.95 64.15 62.95 64.00 0.1M
2023-05-10 62.90 64.35 62.35 62.95 0.1M
2023-05-09 63.00 63.00 61.85 62.90 0.1M
2023-05-08 63.45 63.60 62.25 63.00 0.1M
2023-05-05 61.60 63.45 61.55 63.45 0.1M
2023-05-04 63.45 63.50 61.50 61.60 0.1M
2023-05-03 62.70 64.00 62.20 63.45 0.1M
2023-05-02 61.80 63.85 61.80 62.55 0.2M
2023-04-28 61.35 62.35 60.65 61.80 0.1M
2023-04-27 60.50 61.45 59.95 61.30 0.1M
2023-04-26 58.95 60.65 58.85 60.50 0.1M
2023-04-25 60.65 61.25 58.85 58.95 0.2M
2023-04-24 60.80 61.25 60.20 60.65 0.1M
2023-04-21 60.85 61.30 60.40 60.80 0.1M
2023-04-20 60.60 61.15 60.10 61.05 0.1M
2023-04-19 61.15 61.35 60.60 60.60 0.1M
2023-04-18 60.55 61.25 59.90 61.15 0.1M
2023-04-17 60.80 61.70 60.30 60.30 0.1M
2023-04-14 60.75 61.95 60.75 60.80 0.1M
2023-04-13 60.15 61.00 59.50 60.45 0.1M
2023-04-12 60.15 61.55 60.00 60.15 0.1M
2023-04-11 59.10 60.20 59.05 59.90 0.1M
2023-04-06 58.35 59.60 58.05 58.90 0.0M
2023-04-05 58.45 58.60 57.50 58.35 0.1M
2023-04-04 58.90 59.10 57.95 58.45 0.1M
2023-04-03 58.55 58.80 57.55 58.05 0.1M
2023-03-31 58.66 58.92 57.66 58.28 0.1M
2023-03-30 57.12 58.88 57.12 58.66 0.1M
2023-03-29 56.02 57.10 55.88 56.98 0.1M
2023-03-28 57.02 57.44 54.00 55.94 0.2M
2023-03-27 56.92 57.60 56.76 56.88 0.1M
2023-03-24 56.46 56.94 55.04 56.38 0.2M
2023-03-23 55.84 56.72 55.36 56.46 0.1M
2023-03-22 57.42 57.48 55.80 56.04 0.1M
2023-03-21 57.66 58.70 57.06 57.42 0.1M
2023-03-20 56.28 57.88 55.86 57.28 0.2M
2023-03-17 58.22 59.48 57.16 57.30 0.1M
2023-03-16 57.70 59.52 56.60 58.20 0.1M
2023-03-15 59.68 59.68 56.94 56.94 0.1M
2023-03-14 58.80 60.28 58.78 59.80 0.1M
2023-03-13 62.18 62.18 58.14 58.80 0.4M
2023-03-10 63.00 63.34 61.86 62.18 0.2M
2023-03-09 65.12 65.24 63.52 64.74 0.1M
2023-03-08 65.30 65.62 64.02 65.12 0.2M
2023-03-07 65.86 66.92 65.20 65.36 0.1M
2023-03-06 68.12 68.80 65.12 65.86 0.2M
2023-03-03 65.82 67.58 65.82 67.42 0.1M
2023-03-02 66.62 66.62 65.56 65.82 0.1M
2023-03-01 66.80 67.92 66.44 66.68 0.1M
2023-02-28 66.80 67.20 66.00 66.88 0.1M
2023-02-27 66.14 67.20 66.02 66.80 0.1M
2023-02-24 67.50 68.34 65.26 66.14 0.1M
2023-02-23 67.10 68.40 67.08 67.12 0.1M
2023-02-22 67.32 67.32 66.50 67.08 0.1M
2023-02-21 67.94 68.64 67.00 67.32 0.1M
2023-02-20 68.00 68.64 66.94 67.94 0.1M
2023-02-17 68.30 68.30 66.50 67.82 0.1M
2023-02-16 68.18 68.98 67.52 68.64 0.1M
2023-02-15 66.92 68.30 66.38 68.18 0.1M
2023-02-14 69.00 69.00 66.48 66.94 0.2M
2023-02-13 66.50 68.32 66.10 68.24 0.1M
2023-02-10 66.66 66.66 65.32 66.10 0.1M
2023-02-09 68.62 68.62 66.30 66.66 0.1M
2023-02-08 70.00 70.14 67.60 67.76 0.1M
2023-02-07 69.46 69.46 68.22 68.54 0.1M
2023-02-06 73.46 73.46 69.20 69.46 0.2M
2023-02-03 75.00 75.00 71.80 73.90 0.6M
2023-02-02 71.76 76.06 71.76 76.06 0.4M
2023-02-01 67.78 71.20 67.78 70.82 0.2M
2023-01-31 67.52 67.76 66.42 67.54 0.1M
2023-01-30 69.68 69.74 67.40 67.52 0.1M
2023-01-27 68.50 69.74 67.96 69.64 0.1M
2023-01-26 68.50 69.64 67.96 68.50 0.2M
2023-01-25 67.40 69.20 66.96 68.36 0.2M
2023-01-24 66.80 67.62 66.00 67.46 0.2M
2023-01-23 63.60 66.54 63.60 66.50 0.1M
2023-01-20 64.00 64.84 63.08 63.60 0.1M
2023-01-19 64.36 65.10 63.22 63.66 0.1M
2023-01-18 64.00 65.90 63.54 64.80 0.1M
2023-01-17 64.66 64.66 63.20 63.86 0.1M
2023-01-16 63.20 64.70 63.00 64.66 0.2M
2023-01-13 63.86 64.40 62.66 63.12 0.1M
2023-01-12 63.20 64.56 61.56 63.96 0.1M
2023-01-11 63.12 64.04 62.56 63.14 0.1M
2023-01-10 63.32 63.54 62.44 63.02 0.1M
2023-01-09 61.50 64.00 61.50 63.66 0.1M
2023-01-05 62.28 62.62 60.72 61.04 0.1M
2023-01-04 63.48 63.50 61.94 62.18 0.1M
2023-01-03 61.10 63.70 61.00 63.20 0.1M
2023-01-02 60.50 62.38 60.50 61.28 0.1M