Sweco A (SWECa)

SWECa
🏛️ スウェーデン →
157.00
最終更新: 2025-10-01
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
2022-12-30 101.50 101.50 100.00 100.00 0.0M
2022-12-29 100.00 101.50 100.00 101.50 0.0M
2022-12-28 102.50 102.50 100.00 100.00 0.0M
2022-12-27 100.50 100.50 100.50 100.50 0.0M
2022-12-23 102.50 102.50 99.60 99.60 0.0M
2022-12-22 100.50 104.50 100.50 102.50 0.0M
2022-12-21 99.20 105.00 99.20 105.00 0.0M
2022-12-20 97.40 97.40 97.00 97.00 0.0M
2022-12-19 99.00 99.00 97.40 97.40 0.0M
2022-12-16 102.00 102.00 102.00 102.00 0.0M
2022-12-15 104.00 104.00 102.50 102.50 0.0M
2022-12-14 103.00 104.00 103.00 104.00 0.0M
2022-12-13 99.40 104.00 99.40 104.00 0.0M
2022-12-12 101.00 101.00 101.00 101.00 0.0M
2022-12-09 101.00 101.00 101.00 101.00 0.0M
2022-12-08 106.50 106.50 101.00 101.00 0.0M
2022-12-07 103.50 107.00 100.00 107.00 0.0M
2022-12-06 106.00 106.00 105.00 105.00 0.0M
2022-12-05 107.00 108.00 107.00 108.00 0.0M
2022-12-02 105.00 107.00 105.00 107.00 0.0M
2022-12-01 110.00 110.00 110.00 110.00 0.0M
2022-11-30 101.50 101.50 101.50 101.50 0.0M
2022-11-29 105.00 105.00 102.00 102.00 0.0M
2022-11-28 105.50 105.50 105.50 105.50 0.0M
2022-11-25 104.50 104.50 101.50 101.50 0.0M
2022-11-24 101.50 102.00 101.50 101.50 0.0M
2022-11-23 99.00 102.50 99.00 102.50 0.0M
2022-11-22 96.80 96.80 96.80 96.80 0.0M
2022-11-21 95.20 95.20 95.20 95.20 0.0M
2022-11-18 99.00 99.00 95.20 95.20 0.0M
2022-11-17 95.80 95.80 95.20 95.20 0.0M
2022-11-16 99.60 99.60 94.40 94.40 0.0M
2022-11-15 99.80 99.80 99.80 99.80 0.0M
2022-11-14 95.60 97.00 95.60 97.00 0.0M
2022-11-11 95.20 95.60 95.20 95.60 0.0M
2022-11-10 94.00 94.00 87.60 94.00 0.0M
2022-11-09 90.60 94.00 90.60 94.00 0.0M
2022-11-08 96.00 96.00 91.00 91.00 0.0M
2022-11-07 86.80 87.60 86.40 87.60 0.0M
2022-11-04 86.00 87.00 86.00 87.00 0.0M
2022-11-03 90.00 90.00 86.00 86.00 0.0M
2022-11-02 99.60 99.60 90.00 90.40 0.0M
2022-11-01 87.00 87.00 87.00 87.00 0.0M
2022-10-31 90.00 90.00 83.00 83.00 0.0M
2022-10-28 91.80 91.80 84.20 89.80 0.0M
2022-10-27 93.60 93.60 92.00 92.00 0.0M
2022-10-26 95.00 96.80 95.00 96.80 0.0M
2022-10-25 93.20 95.00 93.20 95.00 0.0M
2022-10-24 93.20 93.20 93.20 93.20 0.0M
2022-10-21 99.00 99.00 93.20 93.20 0.0M
2022-10-20 88.40 88.40 88.40 88.40 0.0M
2022-10-19 94.00 94.00 90.20 90.20 0.0M
2022-10-18 91.40 95.40 91.40 94.00 0.0M
2022-10-17 91.00 92.00 87.80 92.00 0.0M
2022-10-14 87.00 91.00 87.00 91.00 0.0M
2022-10-13 88.20 88.20 80.20 84.00 0.0M
2022-10-12 89.40 89.40 85.80 88.20 0.0M
2022-10-11 90.80 90.80 83.00 87.40 0.0M
2022-10-10 94.00 94.00 91.00 91.00 0.0M
2022-10-07 97.40 97.40 94.00 94.00 0.0M
2022-10-06 96.20 98.20 96.20 98.20 0.0M
2022-10-05 102.00 102.00 96.20 96.20 0.0M
2022-10-04 100.00 103.50 100.00 102.00 0.0M
2022-10-03 95.00 95.00 95.00 95.00 0.0M
2022-09-30 93.00 95.00 91.00 95.00 0.0M
2022-09-29 93.80 94.00 91.60 92.20 0.0M
2022-09-28 92.20 92.20 87.40 90.40 0.0M
2022-09-27 91.60 92.40 91.60 92.20 0.0M
2022-09-26 93.60 94.40 92.00 92.00 0.0M
2022-09-23 94.00 94.00 93.00 93.60 0.0M
2022-09-22 93.00 98.40 93.00 94.00 0.0M
2022-09-21 97.60 100.00 97.60 98.00 0.0M
2022-09-20 99.00 99.00 97.60 97.60 0.0M
2022-09-19 102.00 102.00 100.50 100.50 0.0M
2022-09-16 102.50 102.50 99.00 102.50 0.0M
2022-09-15 104.50 104.50 102.50 104.00 0.0M
2022-09-14 105.00 106.00 102.50 105.50 0.0M
2022-09-13 109.50 109.50 108.00 109.50 0.0M
2022-09-12 109.00 109.50 109.00 109.50 0.0M
2022-09-09 105.00 109.00 104.00 109.00 0.0M
2022-09-08 106.00 106.00 102.50 103.00 0.0M
2022-09-07 101.50 104.50 101.50 104.00 0.0M
2022-09-06 105.00 105.00 101.00 101.50 0.0M
2022-09-05 103.00 103.00 103.00 103.00 0.0M
2022-09-02 100.00 103.00 100.00 103.00 0.0M
2022-09-01 104.50 104.50 100.00 100.00 0.0M
2022-08-31 104.50 104.50 104.50 104.50 0.0M
2022-08-30 101.00 106.50 101.00 104.50 0.0M
2022-08-29 106.50 106.50 100.50 101.00 0.0M
2022-08-26 103.50 106.50 103.00 103.00 0.0M
2022-08-25 105.00 105.50 103.00 105.50 0.0M
2022-08-24 105.50 106.00 103.50 106.00 0.0M
2022-08-23 107.00 107.50 103.50 107.50 0.0M
2022-08-22 106.00 110.50 104.00 107.00 0.0M
2022-08-19 110.00 110.00 100.50 100.50 0.0M
2022-08-18 111.00 111.00 111.00 111.00 0.0M
2022-08-17 114.00 114.00 111.00 111.00 0.0M
2022-08-16 114.00 114.00 112.50 114.00 0.0M
2022-08-15 113.00 113.50 112.00 113.50 0.0M
2022-08-12 114.00 114.00 111.00 113.00 0.0M
2022-08-11 112.00 115.00 111.00 114.00 0.0M
2022-08-10 107.00 109.50 107.00 107.00 0.0M
2022-08-09 112.00 112.00 107.00 107.00 0.0M
2022-08-08 111.00 112.00 111.00 112.00 0.0M
2022-08-05 112.00 112.00 110.00 111.00 0.0M
2022-08-04 110.00 112.50 110.00 112.00 0.0M
2022-08-03 110.00 110.00 108.50 110.00 0.0M
2022-08-02 113.00 113.00 108.50 110.00 0.0M
2022-08-01 110.00 114.00 110.00 113.00 0.0M
2022-07-29 110.00 116.00 110.00 114.00 0.0M
2022-07-28 108.00 109.00 107.00 107.00 0.0M
2022-07-27 112.00 112.00 104.50 108.00 0.0M
2022-07-26 111.00 111.00 109.00 109.50 0.0M
2022-07-25 111.00 111.00 110.00 111.00 0.0M
2022-07-22 105.50 112.00 105.50 110.00 0.0M
2022-07-21 107.00 109.50 106.00 109.50 0.0M
2022-07-20 107.00 115.00 106.00 106.50 0.0M
2022-07-19 110.50 111.50 107.00 109.50 0.0M
2022-07-18 110.00 112.50 107.00 107.00 0.0M
2022-07-15 125.50 125.50 95.20 105.50 0.0M
2022-07-14 120.50 120.50 117.00 119.50 0.0M
2022-07-13 121.50 121.50 118.50 118.50 0.0M
2022-07-12 119.50 119.50 115.50 118.50 0.0M
2022-07-11 118.50 119.50 118.50 119.50 0.0M
2022-07-08 118.50 118.50 118.50 118.50 0.0M
2022-07-07 117.50 118.00 112.00 118.00 0.0M
2022-07-06 113.00 114.00 112.50 114.00 0.0M
2022-07-05 114.00 114.00 113.00 113.00 0.0M
2022-07-04 112.00 113.50 110.50 111.00 0.0M
2022-07-01 111.50 111.50 108.00 108.00 0.0M
2022-06-30 109.00 109.00 106.00 108.50 0.0M
2022-06-29 111.00 111.50 108.50 108.50 0.0M
2022-06-28 109.50 112.00 107.50 108.50 0.0M
2022-06-27 105.50 106.50 105.50 106.50 0.0M
2022-06-23 103.00 104.00 103.00 103.50 0.0M
2022-06-22 101.50 103.00 100.50 103.00 0.0M
2022-06-21 106.50 106.50 102.00 102.00 0.0M
2022-06-20 100.50 100.50 100.50 100.50 0.0M
2022-06-17 98.00 100.50 98.00 100.50 0.0M
2022-06-16 102.50 104.00 98.00 98.00 0.0M
2022-06-15 102.00 104.00 102.00 104.00 0.0M
2022-06-14 106.00 108.50 102.00 104.50 0.0M
2022-06-13 111.00 111.00 106.00 106.00 0.0M
2022-06-10 112.50 112.50 107.50 111.00 0.0M
2022-06-09 117.50 119.00 112.50 112.50 0.0M
2022-06-08 118.00 121.00 117.50 117.50 0.0M
2022-06-07 121.50 121.50 117.50 117.50 0.0M
2022-06-03 119.00 123.00 118.00 121.00 0.0M
2022-06-02 116.50 119.50 116.50 118.00 0.0M
2022-06-01 118.00 118.50 113.50 116.50 0.0M
2022-05-31 118.00 118.00 116.50 118.00 0.0M
2022-05-30 118.50 119.00 117.50 118.00 0.0M
2022-05-27 112.00 117.50 112.00 117.00 0.0M
2022-05-25 113.50 115.00 112.00 112.00 0.0M
2022-05-24 118.50 118.50 113.50 113.50 0.0M
2022-05-23 115.50 118.50 114.00 117.50 0.0M
2022-05-20 117.00 117.50 115.50 115.50 0.0M
2022-05-19 121.50 121.50 115.50 118.00 0.0M
2022-05-18 122.00 122.50 119.50 121.50 0.0M
2022-05-17 126.00 126.00 121.00 122.00 0.0M
2022-05-16 118.00 122.00 118.00 122.00 0.0M
2022-05-13 114.00 121.00 114.00 118.00 0.0M
2022-05-12 120.00 120.00 108.50 112.00 0.0M
2022-05-11 120.00 120.00 120.00 120.00 0.0M
2022-05-09 120.00 121.50 116.00 116.00 0.0M
2022-05-06 129.50 131.50 126.00 126.00 0.0M
2022-05-05 137.00 137.00 135.00 135.00 0.0M
2022-05-04 139.00 139.00 134.00 137.00 0.0M
2022-05-03 139.00 139.00 136.00 136.00 0.0M
2022-05-02 140.00 140.00 136.50 139.50 0.0M
2022-04-29 143.00 143.00 140.50 143.00 0.0M
2022-04-28 138.50 141.00 138.50 139.50 0.0M
2022-04-27 140.00 140.00 134.50 138.50 0.0M
2022-04-26 139.50 140.00 138.00 138.50 0.0M
2022-04-25 142.50 142.50 136.00 140.00 0.0M
2022-04-22 144.50 144.50 142.50 142.50 0.0M
2022-04-21 142.50 147.00 142.50 145.00 0.0M
2022-04-20 142.00 144.00 142.00 143.00 0.0M
2022-04-19 140.50 142.00 139.00 142.00 0.0M
2022-04-14 141.00 141.00 139.00 141.00 0.0M
2022-04-13 140.00 141.00 138.00 141.00 0.0M
2022-04-12 139.50 140.00 134.50 140.00 0.0M
2022-04-11 139.00 139.50 135.00 139.50 0.0M
2022-04-08 137.00 139.00 137.00 139.00 0.0M
2022-04-07 137.00 138.50 136.00 137.00 0.0M
2022-04-06 140.00 140.00 134.00 136.00 0.0M
2022-04-05 141.50 141.50 137.00 137.00 0.0M
2022-04-04 141.50 141.50 137.50 139.00 0.0M
2022-04-01 138.00 142.00 138.00 142.00 0.0M
2022-03-31 137.50 139.00 137.00 138.00 0.0M
2022-03-30 139.00 139.00 134.50 137.50 0.0M
2022-03-29 133.50 139.00 133.50 139.00 0.0M
2022-03-28 133.50 133.50 130.50 133.50 0.0M
2022-03-25 131.50 134.00 125.00 132.00 0.0M
2022-03-24 133.50 134.00 132.00 132.00 0.0M
2022-03-23 136.50 136.50 130.50 130.50 0.0M
2022-03-22 138.50 138.50 134.00 136.50 0.0M
2022-03-21 140.00 140.00 136.00 136.00 0.0M
2022-03-18 139.50 141.00 137.00 139.00 0.0M
2022-03-17 139.00 142.00 137.50 139.00 0.0M
2022-03-16 133.00 140.00 133.00 138.50 0.0M
2022-03-15 137.00 137.00 133.00 133.00 0.0M
2022-03-14 134.00 139.00 134.00 136.00 0.0M
2022-03-11 135.50 136.50 134.00 134.00 0.0M
2022-03-10 131.00 132.00 129.50 130.00 0.0M
2022-03-09 132.50 132.50 131.00 131.00 0.0M
2022-03-08 129.00 129.50 126.00 126.00 0.0M
2022-03-07 123.50 127.00 116.00 127.00 0.0M
2022-03-04 126.00 126.00 123.00 124.00 0.0M
2022-03-03 132.00 132.00 127.50 127.50 0.0M
2022-03-02 126.50 130.00 126.50 129.50 0.0M
2022-03-01 130.00 131.50 130.00 131.50 0.0M
2022-02-28 128.50 130.00 125.50 130.00 0.0M
2022-02-25 126.50 132.00 126.50 128.50 0.0M
2022-02-24 125.00 131.00 120.00 126.00 0.0M
2022-02-23 134.50 136.00 131.00 131.00 0.0M
2022-02-22 130.00 138.00 130.00 135.00 0.0M
2022-02-21 136.00 136.00 131.50 135.00 0.0M
2022-02-18 130.00 138.00 130.00 137.00 0.0M
2022-02-17 140.50 142.50 140.00 140.00 0.0M
2022-02-16 142.00 143.00 140.00 140.50 0.0M
2022-02-15 139.00 142.00 138.00 142.00 0.0M
2022-02-14 134.50 140.00 133.50 139.00 0.0M
2022-02-11 130.00 140.00 130.00 136.00 0.0M
2022-02-10 131.00 131.00 130.00 130.00 0.0M
2022-02-09 128.00 131.00 128.00 131.00 0.0M
2022-02-08 127.50 127.50 126.00 126.50 0.0M
2022-02-07 129.00 129.00 128.00 128.00 0.0M
2022-02-04 135.00 135.00 128.00 128.00 0.0M
2022-02-03 136.50 136.50 132.00 135.00 0.0M
2022-02-02 136.00 137.00 135.00 136.50 0.0M
2022-02-01 133.00 135.00 133.00 135.00 0.0M
2022-01-31 130.00 131.00 128.50 131.00 0.0M
2022-01-28 129.00 129.00 126.00 127.50 0.0M
2022-01-27 127.00 129.50 127.00 129.00 0.0M
2022-01-26 127.00 130.00 127.00 129.00 0.0M
2022-01-25 127.50 129.00 125.00 127.00 0.0M
2022-01-24 132.50 132.50 122.00 127.00 0.0M
2022-01-21 135.00 135.50 131.00 133.00 0.0M
2022-01-20 136.00 136.00 135.00 136.00 0.0M
2022-01-19 135.00 137.50 135.00 137.00 0.0M
2022-01-18 140.00 140.00 135.00 135.00 0.0M
2022-01-17 142.00 143.00 139.50 142.00 0.0M
2022-01-14 149.00 149.00 143.50 143.50 0.0M
2022-01-13 148.00 149.50 147.00 147.00 0.0M
2022-01-12 154.00 156.00 145.00 148.00 0.0M
2022-01-11 154.00 156.00 153.00 154.50 0.0M
2022-01-10 160.50 160.50 155.50 155.50 0.0M
2022-01-07 166.50 166.50 160.00 161.00 0.0M
2022-01-04 169.00 171.00 166.50 166.50 0.0M
2022-01-03 169.50 171.00 165.00 167.00 0.0M