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
2022-12-30 43.20 45.40 43.20 45.40 0.0M
2022-12-29 43.20 45.00 43.20 45.00 0.0M
2022-12-27 44.70 44.90 44.50 44.90 0.0M
2022-12-23 44.50 44.50 44.30 44.50 0.0M
2022-12-22 44.50 45.00 44.50 45.00 0.0M
2022-12-21 43.60 45.50 43.60 44.50 0.0M
2022-12-20 44.60 45.70 43.80 45.50 0.0M
2022-12-19 45.50 46.00 43.60 45.70 0.0M
2022-12-15 44.80 46.00 44.00 46.00 0.0M
2022-12-14 43.80 46.20 43.80 46.00 0.0M
2022-12-13 44.50 46.40 44.50 46.40 0.0M
2022-12-12 43.80 45.70 43.80 45.50 0.0M
2022-12-09 45.40 46.00 44.60 45.90 0.0M
2022-12-07 46.10 46.50 45.20 46.40 0.0M
2022-12-06 46.60 47.90 46.00 47.00 0.0M
2022-12-05 47.00 47.00 44.40 46.60 0.0M
2022-12-02 43.40 46.60 43.40 46.60 0.0M
2022-12-01 43.40 44.70 43.40 44.70 0.0M
2022-11-30 44.90 44.90 44.00 44.80 0.0M
2022-11-29 44.10 45.00 44.10 45.00 0.0M
2022-11-28 42.30 43.80 42.30 43.50 0.0M
2022-11-25 43.60 45.00 43.60 44.60 0.0M
2022-11-24 41.90 43.90 41.90 43.90 0.0M
2022-11-22 41.70 43.80 41.70 43.80 0.0M
2022-11-21 43.00 43.00 42.50 42.90 0.0M
2022-11-18 41.70 43.10 41.60 43.00 0.0M
2022-11-17 43.90 43.90 42.00 43.30 0.0M
2022-11-16 43.70 43.70 42.30 43.50 0.0M
2022-11-15 43.70 43.70 41.60 43.50 0.0M
2022-11-14 42.10 43.80 41.70 43.70 0.0M
2022-11-11 43.10 44.00 41.30 43.50 0.0M
2022-11-10 41.00 42.30 41.00 42.30 0.0M
2022-11-09 41.80 42.90 41.50 41.60 0.0M
2022-11-08 43.10 43.90 42.20 43.10 0.0M
2022-11-07 46.00 47.10 42.60 43.10 0.0M
2022-11-04 45.40 46.60 45.10 45.80 0.0M
2022-11-03 44.10 46.00 44.10 46.00 0.0M
2022-11-02 43.00 45.40 43.00 45.20 0.1M
2022-11-01 41.70 43.00 41.00 43.00 0.0M
2022-10-31 40.40 41.70 40.20 41.70 0.0M
2022-10-28 39.30 40.20 39.30 40.20 0.0M
2022-10-27 40.60 40.60 38.50 39.50 0.0M
2022-10-26 40.50 40.50 39.00 39.10 0.0M
2022-10-25 39.50 39.50 39.40 39.50 0.0M
2022-10-24 40.50 40.50 39.50 40.40 0.0M
2022-10-20 39.50 40.50 38.30 40.50 0.0M
2022-10-19 39.90 40.90 39.90 40.40 0.0M
2022-10-18 40.00 40.00 39.70 39.70 0.0M
2022-10-17 39.20 41.00 39.20 41.00 0.0M
2022-10-14 41.00 41.00 39.00 40.10 0.0M
2022-10-13 39.90 41.00 39.90 41.00 0.0M
2022-10-12 39.60 41.00 39.50 40.90 0.0M
2022-10-11 40.90 40.90 37.40 40.90 0.0M
2022-10-10 39.90 39.90 39.40 39.90 0.0M
2022-10-07 40.80 40.80 39.30 40.30 0.0M
2022-10-06 40.10 40.10 39.00 40.00 0.0M
2022-10-05 39.00 40.90 38.50 40.70 0.0M
2022-10-04 39.20 41.00 38.20 39.60 0.0M
2022-10-03 36.60 39.80 36.60 39.70 0.0M
2022-09-30 40.40 40.40 39.90 39.90 0.0M
2022-09-29 37.80 39.00 37.50 38.70 0.0M
2022-09-28 39.00 39.00 38.00 38.70 0.0M
2022-09-27 39.20 40.60 37.20 40.60 0.0M
2022-09-26 38.70 42.00 37.80 39.60 0.0M
2022-09-23 39.90 39.90 36.60 39.10 0.0M
2022-09-22 38.50 39.70 37.60 38.90 0.0M
2022-09-21 37.30 39.90 37.30 39.30 0.0M
2022-09-20 40.00 40.00 40.00 40.00 0.0M
2022-09-19 39.90 40.90 39.00 40.00 0.0M
2022-09-16 41.80 41.80 41.40 41.40 0.0M
2022-09-15 40.90 42.00 40.90 42.00 0.0M
2022-09-14 39.60 43.30 39.40 43.30 0.0M
2022-09-13 41.50 42.00 39.80 40.50 0.0M
2022-09-12 40.80 41.10 40.60 41.00 0.0M
2022-09-09 41.00 41.00 41.00 41.00 0.0M
2022-09-07 39.80 41.40 39.80 40.60 0.0M
2022-09-06 40.00 41.30 40.00 41.30 0.0M
2022-09-05 40.50 40.50 39.30 40.20 0.0M
2022-09-02 40.30 41.10 39.90 41.10 0.0M
2022-09-01 40.20 41.20 39.90 41.10 0.0M
2022-08-31 40.00 41.10 40.00 41.10 0.0M
2022-08-30 41.40 41.50 39.60 40.90 0.0M
2022-08-29 40.50 41.90 39.00 41.40 0.0M
2022-08-26 41.40 42.40 40.60 41.30 0.0M
2022-08-25 42.90 42.90 41.80 42.50 0.0M
2022-08-24 43.50 43.50 42.10 42.90 0.0M
2022-08-23 43.40 43.40 41.80 43.00 0.0M
2022-08-22 42.80 43.50 42.40 43.00 0.0M
2022-08-19 43.30 43.40 42.00 42.80 0.0M
2022-08-18 42.20 43.50 41.40 43.00 0.0M
2022-08-17 44.40 44.40 41.50 43.70 0.0M
2022-08-16 43.00 44.50 42.00 43.80 0.0M
2022-08-15 38.40 42.90 38.40 42.40 0.0M
2022-08-12 38.20 39.30 38.20 39.30 0.0M
2022-08-10 39.30 39.50 37.60 39.50 0.0M
2022-08-09 38.10 38.80 38.10 38.80 0.0M
2022-08-08 37.80 39.70 37.80 39.70 0.0M
2022-08-05 38.10 39.50 38.00 39.50 0.0M
2022-08-04 37.90 39.90 37.90 39.90 0.0M
2022-08-03 38.80 39.20 38.80 39.10 0.0M
2022-08-02 38.00 39.20 37.80 38.90 0.0M
2022-08-01 38.80 39.90 38.10 39.30 0.0M
2022-07-29 38.90 39.00 37.50 38.90 0.0M
2022-07-28 39.00 39.20 39.00 39.20 0.0M
2022-07-27 38.50 39.90 38.40 39.80 0.0M
2022-07-26 37.30 39.30 37.30 39.20 0.0M
2022-07-25 39.00 39.60 37.60 39.20 0.0M
2022-07-21 37.20 38.50 37.20 38.50 0.0M
2022-07-20 38.50 38.50 38.50 38.50 0.0M
2022-07-19 38.50 38.50 38.50 38.50 0.0M
2022-07-18 38.30 38.50 38.30 38.40 0.0M
2022-07-15 38.50 38.90 37.00 38.40 0.0M
2022-07-14 39.40 39.60 38.50 39.30 0.0M
2022-07-13 39.80 39.80 38.50 39.40 0.0M
2022-07-12 37.90 39.70 37.90 39.40 0.0M
2022-07-11 37.90 39.80 37.90 39.80 0.0M
2022-07-08 37.70 40.00 37.70 40.00 0.0M
2022-07-07 38.70 43.70 37.50 40.10 0.0M
2022-07-06 37.40 38.90 37.40 38.70 0.0M
2022-07-05 39.00 39.00 38.00 39.00 0.0M
2022-07-04 38.40 39.90 38.40 39.30 0.0M
2022-07-01 37.40 39.20 37.40 38.40 0.0M
2022-06-30 37.40 39.70 37.40 39.60 0.0M
2022-06-29 40.00 40.00 38.20 39.90 0.0M
2022-06-28 40.30 40.30 38.80 40.10 0.0M
2022-06-27 39.40 40.40 39.40 40.40 0.0M
2022-06-23 39.50 39.50 39.50 39.50 0.0M
2022-06-22 36.20 39.30 36.20 39.30 0.0M
2022-06-21 39.50 39.50 39.50 39.50 0.0M
2022-06-20 38.30 39.60 38.00 39.60 0.0M
2022-06-17 39.00 40.50 39.00 40.20 0.0M
2022-06-16 41.70 41.70 36.20 39.00 0.0M
2022-06-15 40.90 41.90 39.50 39.60 0.0M
2022-06-14 39.40 43.80 39.00 43.60 0.0M
2022-06-13 42.10 42.10 40.00 41.00 0.0M
2022-06-10 40.80 43.70 40.80 42.10 0.0M
2022-06-09 40.80 42.50 39.50 42.20 0.0M
2022-06-08 40.90 40.90 39.60 40.80 0.0M
2022-06-07 40.70 40.90 40.70 40.80 0.0M
2022-06-03 40.80 40.90 40.00 40.70 0.0M
2022-06-02 40.00 40.20 39.30 40.10 0.0M
2022-06-01 40.80 40.80 40.00 40.40 0.0M
2022-05-31 41.60 41.60 40.00 40.00 0.0M
2022-05-30 41.80 41.80 39.00 41.60 0.0M
2022-05-27 42.00 42.00 40.00 41.00 0.0M
2022-05-25 39.40 41.40 38.00 41.40 0.0M
2022-05-24 40.00 41.30 40.00 40.90 0.0M
2022-05-23 41.40 41.40 40.00 41.40 0.0M
2022-05-20 41.70 41.70 41.70 41.70 0.0M
2022-05-19 40.70 40.70 38.80 40.40 0.0M
2022-05-18 42.00 42.00 39.30 40.00 0.0M
2022-05-17 42.50 42.50 40.20 41.90 0.0M
2022-05-16 40.10 41.60 38.80 41.50 0.0M
2022-05-13 39.90 42.40 39.20 41.80 0.0M
2022-05-12 39.70 40.90 39.50 39.90 0.0M
2022-05-11 40.10 41.40 39.50 41.00 0.0M
2022-05-10 43.80 43.90 39.90 41.80 0.0M
2022-05-09 42.80 45.00 42.80 43.50 0.0M
2022-05-06 44.50 44.50 42.80 44.40 0.0M
2022-05-05 44.50 44.50 42.80 44.50 0.0M
2022-05-04 44.50 44.50 44.00 44.50 0.0M
2022-05-03 44.40 44.50 43.90 44.50 0.0M
2022-05-02 44.50 44.50 40.50 43.90 0.0M
2022-04-29 43.40 43.50 43.40 43.50 0.0M
2022-04-28 41.50 43.30 41.50 43.30 0.0M
2022-04-27 41.10 44.00 41.10 44.00 0.0M
2022-04-25 40.30 44.50 40.30 43.80 0.0M
2022-04-22 42.40 44.80 42.40 44.80 0.0M
2022-04-20 42.10 44.80 42.10 44.80 0.0M
2022-04-19 41.60 42.20 39.70 42.10 0.0M
2022-04-14 42.20 43.30 40.80 43.30 0.0M
2022-04-13 44.50 44.50 42.00 44.50 0.0M
2022-04-12 42.00 43.00 42.00 43.00 0.0M
2022-04-11 41.40 42.90 41.00 42.90 0.0M
2022-04-08 41.30 43.00 41.00 43.00 0.0M
2022-04-07 44.20 44.20 41.20 43.90 0.0M
2022-04-06 44.10 44.10 40.70 44.00 0.0M
2022-04-05 44.40 44.40 42.30 44.10 0.0M
2022-04-04 44.40 44.40 44.40 44.40 0.0M
2022-03-31 41.50 44.40 41.50 44.40 0.0M
2022-03-30 40.80 44.40 40.80 44.40 0.0M
2022-03-29 44.50 44.50 44.00 44.50 0.0M
2022-03-28 44.50 44.50 44.50 44.50 0.0M
2022-03-25 44.00 44.50 44.00 44.50 0.0M
2022-03-24 43.00 44.50 43.00 44.50 0.0M
2022-03-23 44.00 44.50 43.00 44.50 0.0M
2022-03-22 43.80 44.50 43.80 44.50 0.0M
2022-03-21 43.30 43.80 43.30 43.80 0.0M
2022-03-18 42.00 43.80 40.90 43.30 0.0M
2022-03-17 41.80 43.80 41.70 43.80 0.0M
2022-03-16 41.80 41.90 41.80 41.90 0.0M
2022-03-11 41.80 41.80 41.80 41.80 0.0M
2022-03-10 41.50 41.60 41.40 41.60 0.0M
2022-03-09 40.00 41.60 40.00 41.60 0.0M
2022-03-08 38.30 40.50 38.00 40.00 0.0M
2022-03-07 38.60 41.60 35.40 41.60 0.0M
2022-03-04 41.80 41.80 38.50 41.70 0.0M
2022-03-03 41.10 42.30 40.00 40.90 0.0M
2022-03-02 41.10 42.50 40.50 41.90 0.0M
2022-03-01 43.20 43.80 43.00 43.80 0.0M
2022-02-28 42.50 43.50 40.10 43.40 0.0M
2022-02-25 39.00 43.00 39.00 42.50 0.0M
2022-02-24 40.40 42.90 38.20 40.00 0.0M
2022-02-23 40.70 43.30 40.70 43.20 0.0M
2022-02-22 39.10 43.30 39.10 43.30 0.0M
2022-02-21 43.90 44.50 42.50 43.50 0.0M
2022-02-18 41.00 41.00 38.40 40.00 0.0M
2022-02-17 41.70 41.90 38.90 40.90 0.0M
2022-02-16 40.20 41.30 40.20 41.10 0.0M
2022-02-15 40.20 41.90 40.20 41.40 0.0M
2022-02-14 40.10 42.00 40.00 41.40 0.0M
2022-02-11 43.00 43.40 43.00 43.00 0.0M
2022-02-10 40.50 43.90 40.50 43.60 0.0M
2022-02-09 43.80 43.80 41.70 43.40 0.0M
2022-02-08 41.40 43.90 41.40 42.90 0.0M
2022-02-07 42.50 43.00 41.30 42.90 0.0M
2022-02-04 43.40 43.80 42.00 42.90 0.0M
2022-02-03 43.90 43.90 43.50 43.50 0.0M
2022-02-02 44.50 44.50 41.60 43.40 0.0M
2022-02-01 41.50 43.00 41.30 42.90 0.0M
2022-01-31 38.70 41.50 38.70 41.50 0.0M
2022-01-27 39.40 41.30 39.40 40.40 0.0M
2022-01-26 39.50 41.40 38.50 41.10 0.0M
2022-01-25 39.00 44.50 39.00 39.50 0.0M
2022-01-24 41.80 41.80 37.00 38.80 0.0M
2022-01-21 41.60 42.30 41.60 41.90 0.0M
2022-01-20 40.60 42.20 40.00 41.60 0.0M
2022-01-18 42.20 43.30 40.00 42.50 0.0M
2022-01-17 40.20 42.70 40.20 42.10 0.0M
2022-01-13 43.90 43.90 39.70 43.70 0.0M
2022-01-12 43.20 43.90 43.20 43.90 0.0M
2022-01-11 42.10 43.80 42.10 43.10 0.0M
2022-01-10 43.00 44.80 42.10 44.50 0.0M
2022-01-07 45.50 45.50 43.00 44.80 0.0M
2022-01-05 45.00 45.00 45.00 45.00 0.0M
2022-01-04 45.00 45.00 44.20 45.00 0.0M
2022-01-03 45.30 45.30 44.10 44.90 0.0M