Systemair (SYSR)

SYSR
🏛️ スウェーデン →
79.70
最終更新: 2025-10-03
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
2021-12-30 101.90 104.30 101.30 101.90 0.1M
2021-12-29 102.80 103.50 100.10 101.40 0.0M
2021-12-28 99.85 104.00 99.60 102.90 0.1M
2021-12-27 96.95 99.65 96.95 99.60 0.0M
2021-12-23 93.85 97.05 93.00 96.45 0.1M
2021-12-22 89.75 93.65 89.75 92.70 0.1M
2021-12-21 89.45 91.40 89.45 90.00 0.1M
2021-12-20 89.85 91.50 88.85 89.85 0.0M
2021-12-17 94.95 94.95 90.05 92.60 0.1M
2021-12-16 88.85 95.20 87.80 95.20 0.1M
2021-12-15 90.45 90.45 87.05 88.05 0.1M
2021-12-14 86.05 89.45 85.70 86.75 0.1M
2021-12-13 88.90 89.40 85.20 85.50 0.7M
2021-12-10 93.00 93.00 88.35 88.35 0.1M
2021-12-09 87.05 93.55 82.00 93.00 0.8M
2021-12-08 85.85 86.20 81.05 85.45 0.1M
2021-12-07 76.90 82.50 76.90 82.50 0.0M
2021-12-06 80.00 83.65 76.60 76.90 0.0M
2021-12-03 83.75 83.80 78.50 79.95 0.0M
2021-12-02 84.00 85.10 81.55 83.00 0.1M
2021-12-01 84.05 84.80 82.40 84.50 0.1M
2021-11-30 82.00 85.95 82.00 84.00 0.1M
2021-11-29 80.60 85.00 79.20 83.95 0.0M
2021-11-26 83.95 83.95 79.20 83.10 0.2M
2021-11-25 82.00 84.90 81.95 84.60 0.2M
2021-11-24 82.25 84.05 80.50 82.00 0.0M
2021-11-23 89.40 89.40 82.25 82.25 0.0M
2021-11-22 89.10 90.00 88.10 88.95 0.0M
2021-11-19 89.00 90.70 88.55 89.10 0.0M
2021-11-18 88.20 89.65 85.70 88.80 0.0M
2021-11-17 87.05 88.80 87.00 88.25 0.0M
2021-11-16 86.10 87.65 85.30 87.05 0.0M
2021-11-15 86.75 87.10 85.65 86.10 0.0M
2021-11-12 87.55 87.55 85.90 86.75 0.0M
2021-11-11 88.25 88.65 87.20 87.50 0.1M
2021-11-10 87.05 89.00 85.95 88.20 0.0M
2021-11-09 90.90 90.90 87.00 87.80 0.0M
2021-11-08 88.80 90.90 86.05 90.90 0.1M
2021-11-05 88.20 88.80 87.00 88.80 0.0M
2021-11-04 86.30 87.95 85.60 87.95 0.0M
2021-11-03 85.50 86.45 83.40 86.00 0.1M
2021-11-02 85.05 86.45 82.90 84.65 0.0M
2021-11-01 82.80 84.25 82.35 83.80 0.0M
2021-10-29 81.45 83.40 80.50 82.80 0.0M
2021-10-28 82.95 82.95 80.40 81.45 0.0M
2021-10-27 80.80 82.90 80.15 82.50 0.0M
2021-10-26 80.65 83.15 80.25 80.80 0.0M
2021-10-25 81.10 82.50 79.55 81.35 0.0M
2021-10-22 81.35 81.35 78.85 81.10 0.0M
2021-10-21 78.55 81.30 78.35 81.30 0.0M
2021-10-20 78.60 79.75 76.55 78.50 0.0M
2021-10-19 79.05 80.85 78.10 78.50 0.1M
2021-10-18 78.60 79.70 77.80 79.70 0.0M
2021-10-15 77.20 78.80 75.70 78.80 0.0M
2021-10-14 77.00 81.20 75.10 76.00 0.0M
2021-10-13 75.40 76.65 73.75 76.15 0.0M
2021-10-12 73.15 75.70 72.20 74.70 0.0M
2021-10-11 73.05 73.50 72.20 73.20 0.0M
2021-10-08 74.00 74.00 71.55 73.05 0.0M
2021-10-07 73.05 73.95 71.30 73.35 0.2M
2021-10-06 74.00 74.05 71.55 72.40 0.1M
2021-10-05 75.40 75.40 72.85 74.00 0.0M
2021-10-04 76.00 77.50 74.55 75.40 0.0M
2021-10-01 76.30 77.75 74.60 75.95 0.1M
2021-09-30 82.40 82.75 77.05 77.30 0.1M
2021-09-29 77.55 81.00 77.55 78.00 0.1M
2021-09-28 79.95 79.95 76.60 77.50 0.1M
2021-09-27 84.10 84.10 79.50 80.00 0.1M
2021-09-24 86.00 86.00 82.50 83.25 0.0M
2021-09-23 83.70 86.30 83.70 86.05 0.0M
2021-09-22 86.05 86.85 83.05 83.30 0.0M
2021-09-21 87.95 87.95 85.20 86.00 0.1M
2021-09-20 92.00 92.10 86.90 88.05 0.1M
2021-09-17 93.00 93.00 88.86 91.98 1.8M
2021-09-16 89.60 92.90 89.09 91.88 0.1M
2021-09-15 88.52 90.69 86.68 88.08 0.1M
2021-09-14 84.32 88.89 84.18 88.47 0.1M
2021-09-13 86.00 86.00 82.28 84.37 0.0M
2021-09-10 86.10 87.08 84.80 85.82 0.1M
2021-09-09 89.89 89.89 85.43 86.10 0.1M
2021-09-08 91.90 92.94 88.61 90.55 0.0M
2021-09-07 92.00 92.98 91.50 92.81 0.1M
2021-09-06 96.55 96.55 90.40 91.99 0.1M
2021-09-03 93.00 95.88 92.75 95.50 0.1M
2021-09-02 90.13 93.25 90.00 92.88 0.1M
2021-09-01 88.88 90.63 86.75 90.00 0.1M
2021-08-31 85.38 89.75 85.38 88.75 0.1M
2021-08-30 87.63 87.75 85.00 85.13 0.1M
2021-08-27 87.50 89.38 84.25 87.63 0.2M
2021-08-26 100.50 102.38 87.88 88.63 0.5M
2021-08-25 99.75 101.88 98.50 101.13 0.1M
2021-08-24 101.25 102.38 99.00 99.75 0.1M
2021-08-23 91.88 101.75 91.88 101.00 0.2M
2021-08-20 87.00 91.25 87.00 91.00 0.0M
2021-08-19 85.25 88.75 85.00 87.50 0.1M
2021-08-18 87.25 87.63 85.25 85.25 0.0M
2021-08-17 85.88 87.25 84.38 87.25 0.0M
2021-08-16 87.00 87.13 84.75 85.88 0.0M
2021-08-13 87.00 88.25 86.75 87.00 0.0M
2021-08-12 87.13 89.38 85.50 87.00 0.0M
2021-08-11 87.63 87.63 85.88 86.25 0.0M
2021-08-10 87.63 88.38 86.38 86.88 0.0M
2021-08-09 86.50 87.50 84.25 87.50 0.0M
2021-08-06 88.50 89.00 86.13 86.75 0.0M
2021-08-05 87.63 89.88 87.63 88.38 0.0M
2021-08-04 86.50 89.50 86.00 88.38 0.0M
2021-08-03 87.50 87.75 86.00 86.50 0.0M
2021-08-02 84.88 87.50 83.50 87.00 0.1M
2021-07-30 84.88 85.25 83.88 84.88 0.0M
2021-07-29 83.63 85.38 83.50 84.88 0.0M
2021-07-28 84.00 84.50 83.25 83.63 0.0M
2021-07-27 86.13 86.13 83.75 84.00 0.0M
2021-07-26 85.00 86.25 84.13 86.13 0.0M
2021-07-23 85.25 86.00 84.50 85.00 0.0M
2021-07-22 81.50 85.50 81.50 85.25 0.0M
2021-07-21 80.75 82.25 80.25 81.50 0.0M
2021-07-20 81.00 81.00 80.63 80.75 0.0M
2021-07-19 80.75 82.50 80.50 80.50 0.0M
2021-07-16 81.00 81.88 79.75 80.75 0.0M
2021-07-15 83.75 83.75 80.50 81.00 0.0M
2021-07-14 83.50 84.25 82.25 83.75 0.0M
2021-07-13 84.00 85.00 83.25 84.25 0.0M
2021-07-12 82.00 85.00 82.00 84.00 0.1M
2021-07-09 81.50 82.50 81.50 82.13 0.0M
2021-07-08 82.13 82.13 81.50 81.75 0.0M
2021-07-07 81.00 82.50 79.50 82.13 0.0M
2021-07-06 81.25 81.38 80.38 81.00 0.0M
2021-07-05 79.88 80.50 79.25 80.50 0.0M
2021-07-02 77.75 79.75 77.00 79.75 0.0M
2021-07-01 77.50 78.25 76.88 78.25 0.0M
2021-06-30 77.13 80.25 76.50 77.50 0.0M
2021-06-29 76.00 78.75 76.00 77.13 0.0M
2021-06-28 76.63 77.63 76.25 76.25 0.0M
2021-06-24 75.75 76.75 75.63 76.63 0.0M
2021-06-23 76.50 76.50 75.63 75.63 0.0M
2021-06-22 75.75 76.38 74.38 76.25 0.0M
2021-06-21 75.63 76.75 74.25 75.75 0.1M
2021-06-18 78.50 79.13 76.38 76.38 0.0M
2021-06-17 80.00 80.25 78.50 79.00 0.1M
2021-06-16 79.25 82.25 78.75 79.88 0.1M
2021-06-15 77.88 79.00 77.88 78.75 0.1M
2021-06-14 80.00 80.75 76.25 76.88 0.1M
2021-06-11 78.75 80.88 78.75 79.63 0.1M
2021-06-10 80.88 81.00 77.88 78.75 0.0M
2021-06-09 78.75 79.50 77.13 79.00 0.1M
2021-06-08 77.63 80.50 77.63 78.75 0.1M
2021-06-07 79.63 81.50 77.00 78.00 0.1M
2021-06-04 78.88 79.88 78.75 79.38 0.0M
2021-06-03 79.75 79.75 77.63 78.25 0.1M
2021-06-02 79.00 80.00 77.00 79.75 0.1M
2021-06-01 76.75 80.13 76.75 78.88 0.1M
2021-05-31 75.50 80.38 74.63 76.00 0.2M
2021-05-28 72.75 77.13 71.00 76.50 0.8M
2021-05-27 63.88 65.00 63.88 65.00 0.0M
2021-05-26 65.00 65.25 62.13 63.25 0.1M
2021-05-25 65.38 66.13 64.88 65.00 0.0M
2021-05-24 64.38 65.50 64.00 65.38 0.0M
2021-05-21 65.00 65.00 64.13 64.13 0.0M
2021-05-20 61.88 65.38 61.75 65.25 0.1M
2021-05-19 62.25 62.25 61.25 61.88 0.0M
2021-05-18 61.88 62.38 61.75 62.00 0.0M
2021-05-17 60.38 61.63 59.63 61.25 0.0M
2021-05-14 61.88 62.00 60.13 60.13 0.0M
2021-05-12 61.88 62.00 61.25 61.88 0.0M
2021-05-11 62.63 63.13 60.63 61.88 0.4M
2021-05-10 65.00 65.00 62.63 62.63 0.1M
2021-05-07 63.00 65.00 62.38 65.00 0.9M
2021-05-06 63.25 63.25 62.75 63.00 0.0M
2021-05-05 62.50 63.25 61.88 63.25 0.2M
2021-05-04 63.13 63.50 62.50 62.63 0.0M
2021-05-03 63.50 63.50 62.38 63.13 0.0M
2021-04-30 63.00 64.13 62.88 63.50 0.1M
2021-04-29 62.88 63.63 62.63 63.38 0.0M
2021-04-28 63.63 63.63 62.00 62.38 0.0M
2021-04-27 63.25 63.88 61.00 63.00 0.0M
2021-04-26 63.75 63.88 62.25 63.88 0.0M
2021-04-23 63.75 64.88 63.38 63.38 0.0M
2021-04-22 64.00 64.50 63.00 63.75 0.0M
2021-04-21 63.63 64.25 62.88 62.88 0.0M
2021-04-20 63.50 65.00 63.00 63.63 0.2M
2021-04-19 65.13 65.88 63.50 63.50 0.0M
2021-04-16 64.75 66.75 64.75 65.38 0.1M
2021-04-15 65.00 65.13 64.38 64.63 0.1M
2021-04-14 64.13 64.63 63.38 64.13 0.0M
2021-04-13 63.63 65.13 63.25 64.13 0.3M
2021-04-12 62.50 64.00 62.13 63.63 0.2M
2021-04-09 61.63 62.50 61.13 62.13 0.1M
2021-04-08 61.50 62.13 61.13 61.63 0.0M
2021-04-07 61.50 61.50 60.00 60.88 0.1M
2021-04-06 61.00 61.63 60.13 61.50 0.1M
2021-04-01 58.75 60.25 58.75 60.13 0.1M
2021-03-31 58.50 59.25 57.75 58.75 0.1M
2021-03-30 57.13 58.50 55.25 58.38 0.6M
2021-03-29 60.00 60.13 55.13 56.63 0.2M
2021-03-26 60.50 61.88 57.25 58.25 0.3M
2021-03-25 60.63 61.13 60.25 60.88 0.0M
2021-03-24 62.50 62.50 60.50 60.63 0.5M
2021-03-23 61.13 62.50 60.75 61.50 0.1M
2021-03-22 61.63 61.63 60.88 61.13 0.0M
2021-03-19 61.75 61.75 61.13 61.38 0.0M
2021-03-18 60.88 62.13 60.88 61.50 0.1M
2021-03-17 64.00 64.00 60.63 60.63 0.5M
2021-03-16 64.25 64.88 63.75 64.00 0.4M
2021-03-15 65.50 65.50 63.38 64.25 0.1M
2021-03-12 67.38 68.25 64.63 64.88 0.1M
2021-03-11 64.13 67.00 62.38 66.13 0.6M
2021-03-10 65.25 67.25 63.75 67.25 0.1M
2021-03-09 62.50 65.38 62.13 65.13 0.1M
2021-03-08 62.88 63.50 60.75 62.50 0.1M
2021-03-05 61.75 62.63 60.75 62.63 0.1M
2021-03-04 65.13 65.13 61.00 62.00 0.1M
2021-03-03 63.50 65.13 63.25 64.00 0.1M
2021-03-02 60.38 62.63 60.13 61.88 0.1M
2021-03-01 59.50 60.75 59.50 60.38 0.0M
2021-02-26 57.75 59.50 56.00 59.50 0.1M
2021-02-25 60.75 61.50 57.00 57.75 0.2M
2021-02-24 60.50 62.00 60.50 60.75 0.0M
2021-02-23 63.50 63.50 59.88 60.13 0.1M
2021-02-22 64.38 64.50 63.50 63.63 0.0M
2021-02-19 63.75 64.63 63.75 64.50 0.0M
2021-02-18 64.00 65.00 63.38 63.88 0.1M
2021-02-17 66.00 66.75 64.13 64.75 0.0M
2021-02-16 66.75 68.00 65.38 67.00 0.0M
2021-02-15 68.75 68.75 66.50 67.00 0.0M
2021-02-12 68.75 70.38 68.38 68.63 0.0M
2021-02-11 66.25 69.63 66.00 68.50 0.5M
2021-02-10 67.38 67.50 66.25 66.25 0.4M
2021-02-09 67.63 67.63 67.00 67.13 0.0M
2021-02-08 67.50 68.00 66.25 67.75 0.0M
2021-02-05 66.75 68.00 66.75 67.50 0.2M
2021-02-04 67.25 67.75 66.88 67.00 0.0M
2021-02-03 67.13 67.75 67.00 67.25 0.0M
2021-02-02 70.50 70.50 66.63 67.13 0.0M
2021-02-01 65.38 67.38 65.38 66.38 0.1M
2021-01-29 66.75 67.00 65.38 65.50 0.0M
2021-01-28 65.75 67.50 63.75 66.75 0.1M
2021-01-27 69.38 69.63 66.13 66.38 1.1M
2021-01-26 69.38 69.38 68.00 69.00 0.4M
2021-01-25 71.63 71.88 69.13 69.50 0.1M
2021-01-22 73.50 73.63 71.38 71.88 0.1M
2021-01-21 71.38 73.38 70.38 73.38 0.1M
2021-01-20 70.38 72.00 69.88 71.50 0.1M
2021-01-19 68.75 72.50 67.75 70.38 0.2M
2021-01-18 66.63 68.38 65.63 68.38 0.0M
2021-01-15 66.38 66.75 65.25 66.25 0.1M
2021-01-14 66.50 66.75 64.63 66.38 0.0M
2021-01-13 68.13 68.50 65.88 66.50 0.1M
2021-01-12 68.50 69.13 68.13 68.13 0.1M
2021-01-11 69.25 69.25 67.25 68.50 0.1M
2021-01-08 64.88 69.50 64.88 69.25 0.2M
2021-01-07 64.50 65.25 63.25 64.25 0.1M
2021-01-05 65.13 65.38 63.88 63.88 0.0M
2021-01-04 64.38 65.38 64.00 65.13 0.1M