TCECUR Sweden AB (publ) (TCCa)

TCCa
🏛️ スウェーデン →
24.60
最終更新: 2025-10-06
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 44.00 46.00 44.00 45.30 0.0M
2021-12-29 45.90 45.90 44.00 45.80 0.0M
2021-12-28 44.60 46.00 43.70 45.90 0.0M
2021-12-27 44.50 44.80 43.10 44.70 0.0M
2021-12-23 43.00 44.80 42.70 44.80 0.0M
2021-12-22 44.80 44.90 42.70 44.90 0.0M
2021-12-21 43.00 45.50 43.00 45.50 0.0M
2021-12-20 43.90 44.50 43.20 43.40 0.0M
2021-12-17 42.60 45.90 42.60 43.90 0.0M
2021-12-16 46.00 46.00 43.80 44.30 0.0M
2021-12-15 44.40 44.40 42.60 44.40 0.0M
2021-12-14 45.50 45.50 43.10 45.30 0.0M
2021-12-13 45.80 45.80 45.50 45.50 0.0M
2021-12-10 43.50 44.00 42.00 42.00 0.0M
2021-12-09 44.00 44.00 43.00 44.00 0.0M
2021-12-08 43.50 44.00 42.30 43.90 0.0M
2021-12-07 43.80 43.80 42.00 43.50 0.0M
2021-12-06 44.00 44.00 43.90 43.90 0.0M
2021-12-03 43.50 44.00 43.00 43.90 0.0M
2021-12-02 46.90 46.90 42.50 43.90 0.0M
2021-12-01 41.00 44.00 41.00 43.00 0.0M
2021-11-30 41.90 42.00 40.10 41.90 0.0M
2021-11-29 40.40 41.00 37.60 40.50 0.0M
2021-11-26 40.90 40.90 39.00 40.40 0.0M
2021-11-25 39.60 41.90 39.60 40.90 0.0M
2021-11-24 40.80 41.30 39.60 41.00 0.0M
2021-11-23 41.30 42.00 39.60 42.00 0.0M
2021-11-22 41.00 42.80 40.10 42.80 0.0M
2021-11-19 41.50 42.90 40.00 41.00 0.0M
2021-11-18 41.50 41.50 40.80 41.50 0.0M
2021-11-17 40.90 42.70 40.90 41.80 0.0M
2021-11-16 44.00 44.00 41.00 41.90 0.0M
2021-11-15 40.00 42.00 39.10 41.90 0.0M
2021-11-12 40.00 43.20 38.90 40.90 0.0M
2021-11-11 43.00 45.00 41.20 43.30 0.0M
2021-11-10 38.90 43.80 38.90 43.00 0.0M
2021-11-09 37.00 44.10 37.00 43.80 0.0M
2021-11-08 42.49 42.68 40.79 41.92 0.0M
2021-11-05 41.17 42.86 40.88 42.49 0.0M
2021-11-04 42.49 43.24 39.75 43.15 0.0M
2021-11-03 41.17 43.24 40.41 43.24 0.0M
2021-11-02 42.30 42.30 40.60 41.17 0.0M
2021-11-01 45.32 45.70 40.50 42.49 0.0M
2021-10-29 45.98 45.98 45.22 45.79 0.0M
2021-10-28 44.94 46.45 44.94 46.07 0.0M
2021-10-27 46.17 49.10 44.94 45.22 0.0M
2021-10-26 46.26 46.26 45.22 45.22 0.0M
2021-10-25 45.98 45.98 44.75 45.60 0.0M
2021-10-22 45.13 45.89 44.75 45.79 0.0M
2021-10-21 44.75 46.07 44.75 45.89 0.0M
2021-10-20 45.79 45.89 45.79 45.89 0.0M
2021-10-19 45.32 46.07 45.32 46.07 0.0M
2021-10-18 47.11 47.11 44.75 46.17 0.0M
2021-10-15 44.00 46.74 44.00 46.26 0.0M
2021-10-14 44.00 45.32 39.65 44.94 0.0M
2021-10-13 45.32 45.60 44.19 45.60 0.0M
2021-10-12 44.38 45.79 44.38 45.79 0.0M
2021-10-11 43.71 47.40 43.71 44.94 0.0M
2021-10-08 45.32 45.32 43.62 45.04 0.0M
2021-10-07 43.53 45.32 43.53 45.32 0.0M
2021-10-05 43.53 44.85 43.53 44.85 0.0M
2021-10-04 44.75 44.75 43.43 44.47 0.0M
2021-10-01 44.38 44.85 41.54 44.75 0.0M
2021-09-30 43.81 46.26 43.05 43.81 0.0M
2021-09-29 44.85 45.32 44.85 45.32 0.0M
2021-09-28 45.60 45.60 44.38 44.85 0.0M
2021-09-27 45.70 46.92 43.53 45.04 0.0M
2021-09-24 47.02 47.02 43.43 45.79 0.0M
2021-09-23 44.85 47.02 44.66 45.98 0.0M
2021-09-22 45.98 45.98 45.89 45.89 0.0M
2021-09-21 44.47 46.07 44.47 45.98 0.0M
2021-09-20 48.15 48.15 44.47 46.26 0.0M
2021-09-17 47.02 48.15 47.02 48.15 0.0M
2021-09-16 47.21 47.21 44.75 47.02 0.0M
2021-09-15 44.56 45.41 44.38 45.32 0.0M
2021-09-14 46.17 46.45 44.94 46.17 0.0M
2021-09-13 47.11 47.11 45.32 46.45 0.0M
2021-09-10 47.96 47.96 46.74 47.21 0.0M
2021-09-09 46.07 47.21 46.07 47.21 0.0M
2021-09-08 46.26 47.21 45.89 46.64 0.0M
2021-09-07 46.74 47.11 46.26 46.64 0.0M
2021-09-06 45.89 47.11 45.89 47.11 0.0M
2021-09-03 47.21 47.21 46.26 46.26 0.0M
2021-09-02 47.77 47.77 45.41 47.02 0.0M
2021-09-01 47.21 47.21 45.60 46.45 0.0M
2021-08-31 45.04 48.91 45.04 47.96 0.0M
2021-08-30 46.17 46.17 44.38 45.04 0.0M
2021-08-27 47.11 47.11 44.85 46.17 0.0M
2021-08-26 46.74 47.21 45.79 46.17 0.0M
2021-08-25 46.83 47.11 44.38 45.79 0.0M
2021-08-24 44.00 50.98 44.00 45.79 0.0M
2021-08-23 45.41 45.41 43.43 45.32 0.0M
2021-08-20 45.79 46.92 42.86 45.41 0.0M
2021-08-19 46.26 46.26 45.79 45.79 0.0M
2021-08-18 47.21 47.21 44.85 47.21 0.0M
2021-08-17 47.21 47.21 44.38 47.21 0.0M
2021-08-16 42.39 47.96 42.01 47.21 0.0M
2021-08-13 41.07 42.49 40.13 42.49 0.0M
2021-08-12 41.17 43.90 40.79 42.86 0.0M
2021-08-11 40.69 43.43 40.69 42.49 0.0M
2021-08-10 41.54 42.58 40.50 42.49 0.0M
2021-08-09 40.88 41.73 38.05 40.60 0.0M
2021-08-06 40.13 41.54 39.65 40.88 0.0M
2021-08-05 41.92 41.92 39.75 40.60 0.0M
2021-08-04 40.88 42.01 40.13 42.01 0.0M
2021-08-03 41.07 41.07 39.65 40.13 0.0M
2021-08-02 40.60 41.45 39.65 41.26 0.0M
2021-07-30 41.17 41.17 39.65 40.13 0.0M
2021-07-29 40.60 41.54 39.18 41.45 0.0M
2021-07-28 38.80 40.60 38.80 40.60 0.0M
2021-07-27 38.71 40.41 38.71 40.41 0.0M
2021-07-26 38.05 40.60 37.77 40.13 0.0M
2021-07-23 42.49 42.49 39.75 41.92 0.0M
2021-07-22 41.83 41.83 40.60 41.07 0.0M
2021-07-21 41.83 41.83 41.83 41.83 0.0M
2021-07-20 40.98 41.54 39.65 41.45 0.0M
2021-07-19 38.71 40.98 38.71 40.60 0.0M
2021-07-16 37.96 40.50 37.96 40.13 0.0M
2021-07-15 41.92 41.92 41.54 41.54 0.0M
2021-07-14 42.01 42.20 38.62 41.54 0.0M
2021-07-13 40.50 42.30 39.65 42.01 0.0M
2021-07-12 41.54 41.54 36.73 40.50 0.0M
2021-07-09 42.30 42.30 39.65 41.54 0.0M
2021-07-08 40.79 41.45 39.47 41.35 0.0M
2021-07-07 38.33 40.79 38.33 40.79 0.0M
2021-07-06 39.65 41.45 38.80 40.13 0.0M
2021-07-05 37.77 40.60 36.82 39.65 0.0M
2021-07-02 36.35 37.77 36.07 37.77 0.0M
2021-07-01 36.82 37.77 35.88 36.35 0.0M
2021-06-30 35.88 36.44 35.41 36.44 0.0M
2021-06-29 34.93 36.07 33.42 35.97 0.0M
2021-06-28 36.07 36.16 35.22 36.07 0.0M
2021-06-24 33.42 35.22 33.42 35.22 0.0M
2021-06-23 35.69 35.69 33.42 33.42 0.0M
2021-06-22 33.14 37.67 33.05 36.07 0.0M
2021-06-21 34.27 35.31 33.99 33.99 0.0M
2021-06-18 34.93 35.22 33.33 33.33 0.0M
2021-06-17 34.93 35.88 34.93 35.69 0.0M
2021-06-16 36.73 36.73 34.93 34.93 0.0M
2021-06-15 36.73 36.73 35.41 36.44 0.0M
2021-06-14 34.93 36.73 34.74 35.41 0.0M
2021-06-11 34.56 34.93 34.46 34.93 0.0M
2021-06-10 33.80 34.46 33.80 34.46 0.0M
2021-06-09 35.78 35.78 33.99 34.46 0.0M
2021-06-08 33.99 36.82 33.05 36.07 0.0M
2021-06-07 36.82 36.82 34.37 34.84 0.0M
2021-06-04 31.25 34.93 31.25 34.37 0.0M
2021-06-03 32.01 32.95 31.91 32.95 0.0M
2021-06-02 33.05 34.93 32.10 32.86 0.0M
2021-06-01 32.48 34.37 32.10 33.05 0.0M
2021-05-31 33.99 34.37 32.57 34.37 0.0M
2021-05-28 34.56 34.93 32.48 33.99 0.0M
2021-05-27 34.84 34.84 33.33 34.56 0.0M
2021-05-26 33.71 33.99 32.86 33.61 0.0M
2021-05-25 33.33 33.99 31.35 33.71 0.0M
2021-05-24 33.14 34.46 32.10 33.71 0.0M
2021-05-21 31.44 33.71 31.44 33.14 0.0M
2021-05-20 32.20 33.80 32.10 33.80 0.0M
2021-05-19 31.25 34.37 31.25 33.99 0.0M
2021-05-17 33.99 34.18 33.05 34.18 0.0M
2021-05-14 33.99 33.99 31.82 33.99 0.0M
2021-05-12 31.25 33.99 31.25 33.99 0.0M
2021-05-11 33.99 33.99 33.99 33.99 0.0M
2021-05-10 35.12 35.88 33.05 34.93 0.1M
2021-05-07 29.93 33.05 29.93 33.05 0.0M
2021-05-06 33.61 33.61 31.16 32.57 0.0M
2021-05-05 33.90 33.90 31.16 33.05 0.0M
2021-05-04 33.42 34.37 32.10 33.05 0.0M
2021-05-03 33.05 35.88 33.05 35.31 0.1M
2021-04-30 35.31 35.31 32.10 34.56 0.0M
2021-04-29 33.52 35.78 33.52 34.93 0.0M
2021-04-28 34.37 34.93 33.14 34.93 0.0M
2021-04-27 34.46 34.46 32.67 34.37 0.0M
2021-04-26 34.93 35.41 32.86 35.03 0.0M
2021-04-23 35.22 35.22 34.08 34.93 0.0M
2021-04-22 35.88 35.88 33.71 34.93 0.0M
2021-04-21 34.46 34.46 33.99 33.99 0.0M
2021-04-20 34.18 34.18 32.20 32.48 0.0M
2021-04-19 34.46 34.46 32.10 33.80 0.0M
2021-04-16 31.63 33.33 31.63 33.33 0.0M
2021-04-15 33.14 33.14 32.01 32.95 0.0M
2021-04-14 32.95 32.95 31.25 32.57 0.0M
2021-04-13 32.67 33.33 31.16 32.95 0.0M
2021-04-12 32.86 32.86 30.78 32.67 0.0M
2021-04-09 32.86 33.33 30.69 32.95 0.0M
2021-04-08 32.86 33.23 32.86 32.86 0.0M
2021-04-07 29.36 32.86 29.36 32.86 0.0M
2021-04-06 32.86 32.86 31.63 32.86 0.0M
2021-04-01 31.72 33.23 31.63 32.86 0.0M
2021-03-31 33.05 34.37 30.69 33.42 0.0M
2021-03-30 33.99 33.99 32.57 33.52 0.0M
2021-03-29 30.69 33.05 30.50 33.05 0.0M
2021-03-26 35.59 35.59 31.35 32.95 0.0M
2021-03-25 32.57 33.90 32.57 33.80 0.0M
2021-03-24 32.57 32.95 31.63 32.57 0.0M
2021-03-23 30.21 33.05 30.21 33.05 0.0M
2021-03-22 32.57 32.95 32.57 32.95 0.0M
2021-03-19 31.63 32.95 31.63 32.95 0.0M
2021-03-18 33.23 33.23 31.16 32.95 0.0M
2021-03-17 31.25 32.95 31.25 32.29 0.0M
2021-03-16 31.16 33.05 31.16 32.95 0.0M
2021-03-15 33.99 33.99 30.69 31.16 0.0M
2021-03-12 31.63 33.99 31.63 33.99 0.0M
2021-03-11 33.80 33.80 32.10 33.52 0.0M
2021-03-10 33.99 33.99 32.57 33.99 0.0M
2021-03-09 32.10 34.37 28.42 33.90 0.0M
2021-03-08 32.10 32.48 30.21 32.48 0.0M
2021-03-05 31.16 32.29 30.31 32.10 0.0M
2021-03-04 32.10 32.10 31.16 32.10 0.0M
2021-03-03 32.57 32.57 32.57 32.57 0.0M
2021-03-02 32.10 32.57 31.25 32.57 0.0M
2021-03-01 32.57 32.57 31.16 32.10 0.0M
2021-02-26 31.16 32.01 30.21 31.91 0.0M
2021-02-25 32.86 32.86 31.16 31.16 0.0M
2021-02-24 30.78 32.95 30.69 32.76 0.0M
2021-02-23 33.05 33.99 31.63 32.20 0.0M
2021-02-22 34.84 34.84 31.35 33.99 0.0M
2021-02-19 33.05 34.37 33.05 33.99 0.0M
2021-02-18 31.72 33.99 31.72 33.99 0.0M
2021-02-17 32.20 34.46 32.20 34.46 0.0M
2021-02-16 32.38 34.74 32.20 34.74 0.0M
2021-02-15 34.93 34.93 33.99 34.84 0.0M
2021-02-12 33.99 34.93 33.99 34.93 0.0M
2021-02-11 33.14 35.78 33.14 35.22 0.0M
2021-02-10 32.57 35.50 32.10 35.22 0.0M
2021-02-09 34.27 35.59 32.67 34.56 0.0M
2021-02-08 35.59 35.59 35.50 35.50 0.0M
2021-02-05 34.46 35.88 34.46 35.41 0.0M
2021-02-04 34.08 34.27 33.52 34.27 0.0M
2021-02-03 34.93 34.93 30.40 34.46 0.0M
2021-02-02 34.84 34.93 30.31 34.93 0.0M
2021-02-01 36.73 36.73 33.05 34.84 0.0M
2021-01-29 31.63 35.41 31.63 35.41 0.0M
2021-01-28 34.93 34.93 31.25 33.80 0.0M
2021-01-27 36.35 36.35 33.05 33.99 0.0M
2021-01-26 36.63 36.63 34.46 36.35 0.0M
2021-01-25 37.01 37.01 33.99 36.63 0.0M
2021-01-22 37.39 37.39 36.35 36.82 0.0M
2021-01-21 37.77 37.77 36.82 37.39 0.0M
2021-01-20 37.67 37.96 36.82 37.77 0.0M
2021-01-19 37.77 37.77 37.29 37.58 0.0M
2021-01-18 35.88 37.77 35.88 37.29 0.0M
2021-01-15 33.52 34.84 33.05 34.74 0.0M
2021-01-14 34.46 35.59 33.05 34.93 0.0M
2021-01-13 33.90 35.88 33.90 35.41 0.0M
2021-01-12 33.05 33.99 31.16 33.99 0.0M
2021-01-11 35.88 35.88 32.57 33.05 0.0M
2021-01-08 33.99 34.84 31.25 33.99 0.0M
2021-01-07 35.41 35.88 33.05 33.61 0.0M
2021-01-05 34.74 35.50 34.74 35.50 0.0M
2021-01-04 31.72 33.80 31.16 33.80 0.0M