Sweco B (SWECb)

SWECb
🏛️ スウェーデン →
161.60
最終更新: 2025-10-07
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
2023-12-29 135.30 136.50 134.90 135.10 0.1M
2023-12-28 135.00 136.00 134.30 135.40 0.1M
2023-12-27 133.70 135.00 132.40 135.00 0.1M
2023-12-22 132.70 134.30 131.00 133.70 0.1M
2023-12-21 133.20 133.20 129.90 133.00 0.2M
2023-12-20 132.50 133.70 130.90 133.20 0.1M
2023-12-19 130.50 133.00 130.50 132.50 0.1M
2023-12-18 132.20 132.20 129.50 131.40 0.2M
2023-12-15 133.60 135.10 131.50 132.80 0.4M
2023-12-14 132.10 136.50 131.70 132.60 0.8M
2023-12-13 129.80 131.60 128.40 129.50 0.2M
2023-12-12 129.20 130.50 128.20 129.80 0.2M
2023-12-11 128.10 129.50 127.40 129.20 0.1M
2023-12-08 129.80 129.80 127.20 128.30 0.2M
2023-12-07 130.30 130.30 128.00 129.00 0.1M
2023-12-06 129.70 131.90 128.70 130.30 0.2M
2023-12-05 124.40 130.00 124.00 129.40 0.2M
2023-12-04 125.50 127.20 124.10 124.40 0.1M
2023-12-01 125.50 126.90 125.00 125.60 0.1M
2023-11-30 126.30 126.60 123.50 125.70 0.5M
2023-11-29 122.90 129.00 122.60 126.40 0.6M
2023-11-28 121.10 123.20 120.20 122.90 0.2M
2023-11-27 121.50 123.10 120.80 121.80 0.2M
2023-11-24 121.00 122.30 120.40 121.50 0.1M
2023-11-23 119.80 122.10 119.80 121.20 0.1M
2023-11-22 119.40 120.80 118.70 119.80 0.2M
2023-11-21 118.00 120.30 118.00 119.40 0.2M
2023-11-20 120.80 120.80 117.00 118.00 0.2M
2023-11-17 117.00 121.70 115.00 120.90 0.3M
2023-11-16 115.20 118.70 114.30 117.60 0.5M
2023-11-15 117.00 120.30 115.80 116.60 0.4M
2023-11-14 110.00 117.20 109.90 116.80 0.4M
2023-11-13 111.00 111.90 109.00 110.00 0.1M
2023-11-10 112.00 112.00 109.80 111.20 0.1M
2023-11-09 109.90 112.50 108.40 112.10 0.1M
2023-11-08 111.10 112.30 109.70 109.90 0.1M
2023-11-07 111.90 114.70 111.00 112.70 0.2M
2023-11-06 110.50 112.10 109.70 112.00 0.3M
2023-11-03 108.70 111.40 108.60 110.10 0.2M
2023-11-02 103.80 110.10 103.40 108.30 0.2M
2023-11-01 102.50 103.00 100.80 102.20 0.2M
2023-10-31 101.10 102.80 100.10 102.50 0.2M
2023-10-30 103.90 103.90 100.00 101.00 0.2M
2023-10-27 97.60 102.70 97.25 101.40 0.4M
2023-10-26 94.60 94.60 93.10 93.80 0.3M
2023-10-25 97.25 97.30 93.00 94.85 0.3M
2023-10-24 96.25 98.00 96.00 97.25 0.3M
2023-10-23 98.00 98.40 95.35 96.85 0.2M
2023-10-20 96.70 98.35 95.15 98.00 0.3M
2023-10-19 95.10 97.75 95.00 96.70 0.2M
2023-10-18 97.60 98.55 94.85 95.15 0.4M
2023-10-17 95.85 98.55 95.50 97.60 0.3M
2023-10-16 101.50 101.90 95.30 96.35 0.4M
2023-10-13 102.70 102.70 101.50 101.90 0.1M
2023-10-12 102.50 104.50 102.10 102.70 0.1M
2023-10-11 104.80 104.80 101.70 102.50 0.3M
2023-10-10 100.70 105.00 100.70 105.00 0.3M
2023-10-09 100.00 102.60 100.00 100.70 0.1M
2023-10-06 101.20 102.10 99.60 101.90 0.3M
2023-10-05 99.90 102.00 99.90 101.20 0.1M
2023-10-04 101.30 101.60 99.80 100.80 0.2M
2023-10-03 103.60 106.50 101.30 101.70 0.1M
2023-10-02 102.20 104.30 101.90 103.60 0.2M
2023-09-29 101.40 103.50 101.40 102.20 0.2M
2023-09-28 102.20 103.00 100.50 101.40 0.1M
2023-09-27 99.30 102.40 99.05 102.30 0.3M
2023-09-26 98.45 99.65 97.55 99.30 0.2M
2023-09-25 99.35 101.30 98.10 98.85 0.1M
2023-09-22 99.55 100.30 98.55 99.35 0.1M
2023-09-21 100.90 101.30 98.85 99.65 0.3M
2023-09-20 98.40 101.00 97.95 101.00 0.1M
2023-09-19 100.40 100.40 97.60 98.45 0.1M
2023-09-18 98.80 102.00 98.75 100.70 0.1M
2023-09-15 101.00 101.50 98.75 99.35 0.3M
2023-09-14 99.00 100.30 98.50 100.20 0.2M
2023-09-13 99.95 101.10 98.80 99.50 0.4M
2023-09-12 101.40 101.40 97.30 97.60 0.2M
2023-09-11 101.40 102.10 100.50 101.40 0.1M
2023-09-08 101.90 102.50 100.70 101.40 0.1M
2023-09-07 103.60 103.80 100.90 102.00 0.1M
2023-09-06 104.00 104.40 103.00 103.80 0.1M
2023-09-05 105.70 105.70 102.30 104.00 0.1M
2023-09-04 105.20 107.50 105.00 105.70 0.1M
2023-09-01 106.70 106.70 104.40 105.20 0.1M
2023-08-31 105.90 107.20 105.60 106.80 0.1M
2023-08-30 106.80 107.20 105.60 106.60 0.1M
2023-08-29 106.40 107.20 105.90 106.80 0.1M
2023-08-28 104.40 106.40 104.10 106.00 0.1M
2023-08-25 104.20 105.30 103.20 104.40 0.2M
2023-08-24 104.90 105.60 103.70 104.30 0.1M
2023-08-23 104.70 105.60 103.60 104.50 0.1M
2023-08-22 103.70 105.30 101.30 104.80 0.1M
2023-08-21 105.00 106.00 103.70 103.70 0.2M
2023-08-18 105.20 106.10 103.80 105.80 0.1M
2023-08-17 107.00 107.00 104.50 105.30 0.1M
2023-08-16 107.00 107.50 106.20 107.10 0.1M
2023-08-15 108.40 109.60 106.90 107.30 0.2M
2023-08-14 110.00 110.80 108.60 109.60 0.8M
2023-08-11 109.60 110.70 109.10 110.10 0.1M
2023-08-10 111.00 111.10 109.30 110.40 0.1M
2023-08-09 108.30 110.20 108.30 110.00 0.1M
2023-08-08 107.20 108.90 106.50 108.30 0.1M
2023-08-07 108.20 109.40 106.70 107.30 0.1M
2023-08-04 106.50 109.60 105.70 109.50 0.5M
2023-08-03 106.80 107.70 106.00 106.60 0.2M
2023-08-02 105.00 106.80 104.10 106.80 0.2M
2023-08-01 108.20 108.30 106.10 106.20 0.1M
2023-07-31 108.80 108.90 107.70 108.40 0.1M
2023-07-28 106.40 109.90 106.40 109.40 0.3M
2023-07-27 108.60 109.80 107.60 108.00 0.2M
2023-07-26 110.60 110.80 109.20 109.80 0.1M
2023-07-25 110.00 110.90 109.30 110.90 0.3M
2023-07-24 108.70 110.80 108.10 110.10 0.1M
2023-07-21 107.50 109.50 106.40 108.70 0.2M
2023-07-20 109.60 110.10 107.70 107.90 0.2M
2023-07-19 114.90 115.00 110.80 111.30 0.4M
2023-07-18 107.80 114.50 104.00 112.50 0.8M
2023-07-17 108.80 109.00 106.30 108.00 0.2M
2023-07-14 109.70 110.20 108.30 109.30 0.1M
2023-07-13 112.50 113.40 110.30 110.60 0.3M
2023-07-12 109.90 111.90 108.80 111.80 0.3M
2023-07-11 111.40 111.50 109.30 109.90 0.2M
2023-07-10 111.00 111.00 109.00 109.50 0.2M
2023-07-07 109.90 111.40 109.50 111.00 0.6M
2023-07-06 111.50 112.30 109.40 109.80 0.4M
2023-07-05 115.00 115.10 111.00 111.90 0.3M
2023-07-04 114.20 115.70 113.30 115.50 0.3M
2023-07-03 118.90 119.00 112.00 114.30 0.2M
2023-06-30 119.20 121.60 118.00 118.70 0.2M
2023-06-29 121.40 121.90 119.00 119.20 0.2M
2023-06-28 118.00 121.40 117.90 121.40 0.2M
2023-06-27 118.40 119.10 117.40 118.00 0.1M
2023-06-26 118.50 119.00 116.50 118.40 0.1M
2023-06-22 117.00 118.60 116.70 118.50 0.3M
2023-06-21 118.00 118.70 116.80 118.00 0.3M
2023-06-20 118.70 119.70 117.80 118.10 0.2M
2023-06-19 120.80 121.10 117.40 118.70 0.4M
2023-06-16 126.90 126.90 123.10 123.10 0.4M
2023-06-15 128.90 129.90 126.70 126.70 0.2M
2023-06-14 128.80 129.80 128.10 128.90 0.4M
2023-06-13 127.80 129.70 126.10 128.80 0.4M
2023-06-12 129.70 130.30 127.10 127.80 0.3M
2023-06-09 127.50 128.70 126.50 128.50 0.2M
2023-06-08 130.00 130.20 127.40 127.60 0.1M
2023-06-07 130.00 131.10 128.90 130.00 0.3M
2023-06-05 130.50 131.30 128.80 129.50 0.2M
2023-06-02 126.00 131.00 126.00 130.50 0.2M
2023-06-01 123.60 125.70 123.10 125.20 0.2M
2023-05-31 123.00 123.70 121.90 122.80 0.7M
2023-05-30 124.50 125.80 124.00 124.10 0.1M
2023-05-29 124.50 125.50 124.00 124.50 0.1M
2023-05-26 122.30 124.50 121.50 124.30 0.2M
2023-05-25 123.00 124.80 121.30 122.60 0.3M
2023-05-24 127.90 127.90 124.30 124.40 0.2M
2023-05-23 129.00 130.50 128.60 129.10 0.2M
2023-05-22 129.50 129.60 128.00 129.60 0.1M
2023-05-19 129.10 130.00 128.70 129.50 0.2M
2023-05-17 126.00 129.20 125.60 128.10 0.1M
2023-05-16 131.50 131.50 125.60 126.00 0.2M
2023-05-15 131.20 133.30 128.90 130.90 0.5M
2023-05-12 138.00 140.00 125.10 129.00 0.5M
2023-05-11 132.30 134.30 132.00 133.70 0.2M
2023-05-10 133.00 133.80 130.70 132.10 0.2M
2023-05-09 135.50 136.20 131.90 133.00 0.2M
2023-05-08 135.30 136.20 134.00 135.70 0.1M
2023-05-05 134.70 135.70 132.90 135.30 0.2M
2023-05-04 133.00 134.90 131.90 134.70 0.3M
2023-05-03 133.40 135.70 133.00 133.20 0.2M
2023-05-02 137.00 137.00 133.20 133.40 0.1M
2023-04-28 135.00 137.40 134.50 137.20 0.2M
2023-04-27 131.40 134.50 130.30 133.50 0.2M
2023-04-26 130.00 131.00 128.20 131.00 0.2M
2023-04-25 130.40 130.60 129.40 130.40 0.1M
2023-04-24 129.30 131.40 128.20 130.40 0.1M
2023-04-21 129.30 130.10 121.70 129.30 0.3M
2023-04-20 134.40 134.40 131.40 132.00 0.2M
2023-04-19 136.00 137.90 133.90 134.40 0.2M
2023-04-18 134.70 138.00 134.10 136.80 0.2M
2023-04-17 133.00 135.10 132.20 134.70 0.2M
2023-04-14 133.00 134.40 132.20 132.80 0.2M
2023-04-13 131.10 132.70 131.00 132.10 0.1M
2023-04-12 133.00 133.80 129.30 131.10 0.2M
2023-04-11 131.70 135.00 131.70 133.70 0.2M
2023-04-06 130.50 132.50 130.30 131.70 0.3M
2023-04-05 131.70 133.60 128.30 130.50 0.3M
2023-04-04 129.80 133.70 129.70 132.10 0.3M
2023-04-03 131.50 131.50 128.30 129.80 0.3M
2023-03-31 131.40 131.90 130.30 131.50 0.2M
2023-03-30 128.90 131.60 128.00 131.40 0.2M
2023-03-29 126.30 127.90 125.80 127.90 0.2M
2023-03-28 125.60 127.90 125.00 125.80 0.4M
2023-03-27 124.00 126.70 124.00 125.60 0.2M
2023-03-24 126.30 126.30 121.50 122.00 0.2M
2023-03-23 125.00 127.50 124.70 126.30 0.5M
2023-03-22 124.80 126.20 124.10 125.50 0.2M
2023-03-21 122.40 126.80 122.40 124.90 0.3M
2023-03-20 119.00 123.70 116.80 122.40 0.7M
2023-03-17 122.70 124.20 119.10 120.70 0.4M
2023-03-16 119.80 122.60 119.60 122.30 0.6M
2023-03-15 122.10 122.20 118.80 118.80 0.4M
2023-03-14 119.00 123.40 119.00 121.90 0.6M
2023-03-13 122.00 122.40 116.80 119.60 0.3M
2023-03-10 123.50 123.50 121.10 122.30 0.2M
2023-03-09 124.80 126.30 123.20 125.80 0.1M
2023-03-08 124.90 125.80 124.10 124.70 0.2M
2023-03-07 125.50 126.50 124.30 124.90 0.1M
2023-03-06 126.00 126.30 124.50 125.50 0.5M
2023-03-03 124.40 127.10 124.40 126.00 0.3M
2023-03-02 122.80 125.10 121.70 124.40 0.3M
2023-03-01 122.10 123.90 121.80 122.80 0.3M
2023-02-28 124.00 124.30 121.60 123.00 0.5M
2023-02-27 122.10 124.00 121.20 123.10 1.8M
2023-02-24 129.60 129.60 120.70 121.70 1.3M
2023-02-23 131.10 131.40 127.00 127.90 0.6M
2023-02-22 135.80 136.10 129.20 129.90 0.4M
2023-02-21 137.00 138.30 135.90 136.40 0.5M
2023-02-20 136.30 137.90 135.60 137.40 0.2M
2023-02-17 138.00 138.00 135.50 136.30 0.2M
2023-02-16 139.40 139.50 136.40 138.90 0.1M
2023-02-15 137.70 139.20 136.70 138.60 0.2M
2023-02-14 142.90 144.10 135.40 138.00 0.3M
2023-02-13 141.50 144.00 138.90 142.30 0.4M
2023-02-10 133.00 141.60 132.90 141.60 1.2M
2023-02-09 126.40 140.20 126.40 138.00 1.0M
2023-02-08 120.00 122.30 119.10 119.40 0.3M
2023-02-07 119.60 120.50 118.10 119.40 0.5M
2023-02-06 120.50 120.50 118.60 119.60 0.1M
2023-02-03 121.40 123.10 118.70 120.70 0.2M
2023-02-02 115.40 122.90 115.30 122.90 0.3M
2023-02-01 113.10 116.20 113.10 115.40 0.2M
2023-01-31 112.50 113.90 111.80 113.10 0.2M
2023-01-30 112.80 113.00 111.30 112.30 0.2M
2023-01-27 113.30 113.40 112.20 112.90 0.2M
2023-01-26 113.30 114.30 112.70 113.30 0.2M
2023-01-25 114.20 115.50 112.40 113.30 0.4M
2023-01-24 114.80 115.80 113.60 114.00 0.1M
2023-01-23 113.10 115.10 113.10 114.80 0.1M
2023-01-20 115.50 115.50 113.00 113.10 0.7M
2023-01-19 116.50 116.80 113.80 113.80 0.2M
2023-01-18 116.30 118.90 114.10 116.90 0.4M
2023-01-17 115.40 116.10 114.40 115.30 0.1M
2023-01-16 112.70 115.40 112.00 115.40 0.1M
2023-01-13 114.50 117.20 111.70 112.70 0.4M
2023-01-12 114.50 118.80 113.60 117.20 0.3M
2023-01-11 109.00 115.10 109.00 114.10 0.3M
2023-01-10 107.90 110.30 106.80 110.00 0.4M
2023-01-09 106.50 108.20 106.10 108.20 0.3M
2023-01-05 103.90 105.00 103.00 104.30 0.1M
2023-01-04 101.00 104.80 99.65 104.50 0.8M
2023-01-03 100.00 102.50 99.70 100.20 0.2M
2023-01-02 100.80 101.30 98.25 100.00 0.1M