Tempest Security AB (TSEC)

TSEC
🏛️ スウェーデン →
13.40
最終更新: 2025-09-29
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 32.50 34.60 32.50 34.10 0.0M
2021-12-29 33.80 33.80 32.60 33.00 0.0M
2021-12-28 31.90 33.80 31.90 33.80 0.0M
2021-12-27 32.00 32.00 31.80 32.00 0.0M
2021-12-23 32.00 32.00 31.50 32.00 0.0M
2021-12-22 32.00 32.00 30.80 32.00 0.0M
2021-12-21 31.50 32.00 31.40 32.00 0.0M
2021-12-20 31.40 31.40 30.50 31.40 0.0M
2021-12-17 31.40 31.40 30.60 31.20 0.0M
2021-12-16 31.20 31.20 30.90 31.00 0.0M
2021-12-15 31.70 32.50 31.30 32.50 0.0M
2021-12-14 32.60 32.60 31.20 32.00 0.0M
2021-12-13 32.50 32.70 31.40 32.60 0.0M
2021-12-10 32.50 32.50 31.80 32.50 0.0M
2021-12-09 32.50 34.00 32.50 32.80 0.0M
2021-12-08 33.00 33.40 32.00 32.00 0.0M
2021-12-07 33.30 34.20 32.60 33.60 0.0M
2021-12-06 34.00 34.10 33.40 33.40 0.0M
2021-12-03 34.10 34.10 33.10 33.10 0.0M
2021-12-02 33.90 34.10 33.40 34.10 0.0M
2021-12-01 35.00 35.00 34.00 34.00 0.0M
2021-11-30 34.40 34.90 34.30 34.50 0.0M
2021-11-29 33.40 35.00 33.30 35.00 0.0M
2021-11-26 34.00 35.70 33.50 34.30 0.0M
2021-11-25 33.70 34.90 33.50 34.70 0.0M
2021-11-24 35.40 35.40 33.80 34.20 0.0M
2021-11-23 34.50 36.40 33.90 36.40 0.0M
2021-11-22 35.30 36.00 33.40 34.00 0.0M
2021-11-19 35.20 35.30 34.30 35.30 0.0M
2021-11-17 34.40 35.60 34.40 35.60 0.0M
2021-11-16 34.30 35.00 34.30 35.00 0.0M
2021-11-15 35.00 35.70 34.50 34.50 0.0M
2021-11-12 35.00 35.00 34.30 35.00 0.0M
2021-11-11 35.80 35.80 34.40 35.10 0.0M
2021-11-10 34.40 35.20 34.40 34.60 0.0M
2021-11-09 35.60 35.60 34.30 35.00 0.0M
2021-11-08 34.30 35.60 34.30 35.60 0.0M
2021-11-05 36.90 36.90 35.00 35.60 0.0M
2021-11-04 35.40 36.90 35.00 36.90 0.0M
2021-11-03 35.30 36.60 33.90 36.60 0.0M
2021-11-02 36.50 36.90 35.60 35.60 0.0M
2021-11-01 35.40 36.50 35.40 36.50 0.0M
2021-10-29 36.50 36.50 36.50 36.50 0.0M
2021-10-28 36.50 36.50 35.90 35.90 0.0M
2021-10-27 35.50 35.90 34.30 35.90 0.0M
2021-10-26 36.50 36.50 35.00 35.70 0.0M
2021-10-25 37.00 37.50 36.00 36.30 0.0M
2021-10-22 37.60 37.80 36.00 36.40 0.0M
2021-10-21 35.90 37.50 35.80 37.50 0.0M
2021-10-20 36.00 36.60 35.80 35.90 0.0M
2021-10-19 35.10 35.10 35.10 35.10 0.0M
2021-10-18 35.80 35.80 34.90 35.50 0.0M
2021-10-15 36.60 36.60 35.40 36.60 0.0M
2021-10-14 36.90 37.00 34.90 36.60 0.0M
2021-10-13 35.60 37.20 35.60 37.20 0.0M
2021-10-12 35.40 35.40 35.00 35.00 0.0M
2021-10-11 35.00 35.00 34.00 34.90 0.0M
2021-10-08 35.00 35.00 35.00 35.00 0.0M
2021-10-07 34.70 36.10 34.70 35.00 0.0M
2021-10-06 34.00 34.70 33.90 34.70 0.0M
2021-10-05 32.30 34.10 31.70 33.90 0.0M
2021-10-04 32.00 32.00 30.90 31.70 0.0M
2021-10-01 30.40 32.00 30.40 32.00 0.0M
2021-09-30 32.50 32.50 29.90 31.80 0.0M
2021-09-29 32.00 32.00 32.00 32.00 0.0M
2021-09-28 32.00 32.00 31.30 32.00 0.0M
2021-09-27 32.10 32.50 31.80 32.50 0.0M
2021-09-24 33.60 33.60 31.90 33.00 0.0M
2021-09-23 35.00 35.40 33.00 33.60 0.0M
2021-09-22 35.20 35.20 35.20 35.20 0.0M
2021-09-21 34.40 35.30 34.10 35.30 0.0M
2021-09-20 35.90 35.90 33.60 33.60 0.0M
2021-09-17 33.80 35.90 33.80 35.90 0.0M
2021-09-16 34.80 34.80 34.40 34.40 0.0M
2021-09-15 35.20 35.20 35.00 35.00 0.0M
2021-09-14 34.40 35.00 34.40 35.00 0.0M
2021-09-13 35.50 35.60 33.90 34.70 0.0M
2021-09-09 35.60 36.00 35.60 36.00 0.0M
2021-09-08 35.50 35.60 35.00 35.00 0.0M
2021-09-07 35.50 35.50 35.50 35.50 0.0M
2021-09-06 35.50 35.50 35.50 35.50 0.0M
2021-09-03 35.50 35.50 35.50 35.50 0.0M
2021-09-02 36.00 36.50 35.50 35.50 0.0M
2021-09-01 36.30 37.70 35.80 35.90 0.0M
2021-08-31 36.40 36.90 36.40 36.90 0.0M
2021-08-30 36.40 36.40 36.40 36.40 0.0M
2021-08-27 36.90 36.90 35.80 36.40 0.0M
2021-08-26 35.70 36.90 35.70 36.90 0.0M
2021-08-25 37.60 37.60 35.10 36.90 0.0M
2021-08-24 36.40 37.50 36.40 37.50 0.0M
2021-08-23 35.50 36.50 35.50 36.50 0.0M
2021-08-20 36.10 36.10 36.10 36.10 0.0M
2021-08-19 35.60 35.60 35.60 35.60 0.0M
2021-08-18 36.90 36.90 35.50 35.60 0.0M
2021-08-17 35.80 35.80 35.80 35.80 0.0M
2021-08-16 37.00 37.50 36.10 36.20 0.0M
2021-08-13 37.30 37.30 37.30 37.30 0.0M
2021-08-12 37.30 37.30 37.30 37.30 0.0M
2021-08-11 36.70 37.30 35.50 37.30 0.0M
2021-08-10 35.40 36.70 35.20 36.70 0.0M
2021-08-06 35.60 35.60 35.60 35.60 0.0M
2021-08-05 36.00 36.00 35.90 35.90 0.0M
2021-08-04 35.90 36.10 35.90 35.90 0.0M
2021-08-03 35.90 36.00 35.90 36.00 0.0M
2021-08-02 35.60 36.20 35.50 36.20 0.0M
2021-07-30 35.10 35.90 35.00 35.90 0.0M
2021-07-29 35.50 35.90 35.20 35.90 0.0M
2021-07-28 36.60 36.60 35.60 35.70 0.0M
2021-07-27 36.70 36.70 36.70 36.70 0.0M
2021-07-26 36.70 36.70 36.70 36.70 0.0M
2021-07-23 35.40 36.70 35.40 36.70 0.0M
2021-07-22 36.10 36.70 35.50 36.20 0.0M
2021-07-21 35.60 37.50 35.50 37.50 0.0M
2021-07-20 36.80 37.10 35.30 37.10 0.0M
2021-07-19 36.20 37.20 34.00 36.80 0.0M
2021-07-16 37.60 37.60 36.40 36.40 0.0M
2021-07-15 38.40 38.50 37.20 37.60 0.0M
2021-07-14 40.00 40.00 39.00 39.50 0.0M
2021-07-13 39.20 41.00 39.20 40.00 0.0M
2021-07-12 35.90 42.00 35.70 39.20 0.0M
2021-07-09 37.80 37.80 35.30 36.10 0.0M
2021-07-08 38.70 38.90 37.70 37.70 0.0M
2021-07-07 39.00 39.00 37.90 38.70 0.0M
2021-07-06 39.00 39.00 37.90 39.00 0.0M
2021-07-05 38.50 39.00 37.80 39.00 0.0M
2021-07-02 38.00 38.50 38.00 38.50 0.0M
2021-07-01 37.80 38.30 36.70 38.30 0.0M
2021-06-30 37.80 37.80 37.80 37.80 0.0M
2021-06-29 37.70 37.80 37.10 37.80 0.0M
2021-06-28 37.00 37.70 37.00 37.70 0.0M
2021-06-24 36.70 37.60 35.50 37.60 0.0M
2021-06-23 37.60 37.60 36.20 36.20 0.0M
2021-06-22 36.50 37.60 36.50 37.60 0.0M
2021-06-21 37.00 37.20 35.90 37.10 0.0M
2021-06-18 37.60 37.60 36.00 36.40 0.0M
2021-06-17 37.20 37.60 36.90 37.60 0.0M
2021-06-16 37.00 37.30 36.40 37.20 0.0M
2021-06-15 37.00 37.00 36.10 37.00 0.0M
2021-06-14 37.20 37.50 36.50 37.00 0.0M
2021-06-11 36.70 37.20 36.20 37.20 0.0M
2021-06-10 36.30 37.70 36.10 36.70 0.0M
2021-06-09 36.80 37.40 36.30 37.00 0.0M
2021-06-08 36.80 36.80 35.60 35.60 0.0M
2021-06-07 35.60 36.60 35.60 36.60 0.0M
2021-06-04 35.80 36.80 35.60 36.80 0.0M
2021-06-03 36.30 36.30 36.30 36.30 0.0M
2021-06-02 36.50 36.70 36.20 36.20 0.0M
2021-06-01 36.60 36.60 35.90 36.50 0.0M
2021-05-31 36.40 36.80 36.00 36.80 0.0M
2021-05-28 37.40 37.40 36.00 36.40 0.0M
2021-05-27 37.00 38.00 35.90 37.20 0.0M
2021-05-26 37.60 37.60 36.00 37.00 0.0M
2021-05-25 39.00 39.00 36.10 38.80 0.0M
2021-05-24 37.40 38.80 37.40 38.80 0.0M
2021-05-21 37.10 37.80 35.90 37.80 0.0M
2021-05-20 36.20 37.20 36.20 36.80 0.0M
2021-05-19 38.00 38.00 35.00 35.80 0.0M
2021-05-18 37.30 38.10 34.90 37.80 0.0M
2021-05-17 37.90 38.00 36.80 36.80 0.0M
2021-05-14 36.90 37.90 36.90 37.90 0.0M
2021-05-12 37.80 37.90 36.40 37.90 0.0M
2021-05-11 40.00 40.00 35.70 37.80 0.0M
2021-05-10 40.50 40.50 39.00 39.90 0.0M
2021-05-07 39.00 40.50 38.10 40.50 0.0M
2021-05-06 40.00 40.00 38.70 39.90 0.0M
2021-05-05 39.30 40.30 38.70 40.00 0.0M
2021-05-04 38.40 42.00 38.00 39.30 0.0M
2021-05-03 39.90 40.00 38.60 39.90 0.0M
2021-04-30 40.00 40.50 39.50 39.90 0.0M
2021-04-29 39.80 40.60 37.10 40.60 0.0M
2021-04-28 39.00 41.00 38.00 39.50 0.0M
2021-04-27 39.00 39.00 38.40 39.00 0.0M
2021-04-26 38.00 39.50 38.00 39.30 0.0M
2021-04-23 36.60 38.30 36.50 38.00 0.1M
2021-04-22 35.80 37.30 35.70 37.30 0.0M
2021-04-21 35.90 35.90 35.90 35.90 0.0M
2021-04-20 35.60 37.00 35.50 36.60 0.0M
2021-04-19 35.70 36.80 34.90 35.50 0.0M
2021-04-16 37.10 37.20 35.70 35.70 0.0M
2021-04-15 36.90 38.00 36.90 37.40 0.1M
2021-04-14 38.00 38.30 36.20 37.00 0.1M
2021-04-13 37.20 38.00 37.20 37.70 0.0M
2021-04-12 38.00 38.30 37.90 38.30 0.0M
2021-04-09 36.00 38.00 36.00 38.00 0.0M
2021-04-08 37.00 37.70 36.60 36.60 0.0M
2021-04-07 37.00 37.00 36.60 36.90 0.0M
2021-04-06 38.10 38.10 37.00 37.00 0.0M
2021-04-01 37.90 38.70 37.90 38.50 0.0M
2021-03-31 37.70 37.90 37.60 37.90 0.0M
2021-03-30 37.00 37.70 36.30 37.70 0.0M
2021-03-29 37.70 37.70 36.40 37.00 0.0M
2021-03-26 37.20 37.70 36.60 37.70 0.0M
2021-03-25 37.70 37.80 36.00 37.80 0.0M
2021-03-24 37.20 37.90 37.00 37.80 0.0M
2021-03-23 36.30 38.40 36.30 37.90 0.1M
2021-03-22 38.90 38.90 35.90 37.50 0.0M
2021-03-19 38.90 39.00 38.00 38.90 0.0M
2021-03-18 39.00 39.00 38.10 38.90 0.0M
2021-03-17 38.10 39.00 37.20 39.00 0.0M
2021-03-16 37.50 38.70 36.10 38.20 0.0M
2021-03-15 38.10 38.30 36.10 37.60 0.0M
2021-03-12 36.30 38.10 36.30 38.00 0.0M
2021-03-11 37.30 37.50 36.10 37.10 0.0M
2021-03-10 36.10 37.50 36.00 37.30 0.0M
2021-03-09 37.80 38.00 36.10 36.90 0.0M
2021-03-08 38.40 38.40 36.10 36.60 0.0M
2021-03-05 38.00 38.50 36.10 37.10 0.0M
2021-03-04 37.50 38.60 37.00 37.00 0.0M
2021-03-03 38.20 38.20 37.50 37.50 0.0M
2021-03-02 38.60 38.60 37.60 38.00 0.0M
2021-03-01 37.70 38.90 37.70 38.60 0.0M
2021-02-26 38.60 39.40 36.50 37.70 0.0M
2021-02-25 41.40 41.40 38.10 38.60 0.0M
2021-02-24 41.40 41.40 40.70 41.40 0.0M
2021-02-23 41.30 41.30 40.00 41.30 0.0M
2021-02-22 40.40 41.30 40.00 41.30 0.0M
2021-02-19 40.80 40.80 39.40 40.40 0.0M
2021-02-18 40.40 40.80 40.00 40.80 0.0M
2021-02-17 39.90 40.30 39.40 40.30 0.0M
2021-02-16 41.10 41.20 40.10 40.10 0.0M
2021-02-15 41.10 41.10 40.40 41.00 0.0M
2021-02-12 41.30 41.30 39.90 40.20 0.0M
2021-02-11 41.00 41.00 40.80 40.80 0.0M
2021-02-10 40.00 41.30 40.00 41.20 0.0M
2021-02-09 39.20 40.90 39.20 40.10 0.0M
2021-02-08 40.00 40.40 39.10 39.20 0.0M
2021-02-05 38.00 40.00 38.00 40.00 0.0M
2021-02-04 36.60 38.40 36.40 38.40 0.0M
2021-02-03 37.00 37.00 35.60 36.60 0.0M
2021-02-02 37.00 37.50 36.10 37.10 0.0M
2021-02-01 36.20 37.20 36.10 36.70 0.0M
2021-01-29 36.20 36.20 36.20 36.20 0.0M
2021-01-28 36.90 36.90 36.10 36.30 0.0M
2021-01-27 37.90 37.90 36.70 36.90 0.0M
2021-01-26 38.00 38.00 36.00 37.50 0.0M
2021-01-25 39.90 39.90 38.00 38.00 0.0M
2021-01-22 40.00 40.00 38.50 38.50 0.0M
2021-01-21 40.00 41.00 39.90 40.30 0.0M
2021-01-20 40.20 41.00 40.20 40.20 0.0M
2021-01-19 39.90 40.60 39.90 40.20 0.0M
2021-01-18 39.70 39.90 38.70 39.90 0.0M
2021-01-15 39.10 39.90 39.10 39.90 0.0M
2021-01-14 38.90 39.10 38.50 39.10 0.0M
2021-01-13 37.20 38.00 37.20 37.90 0.0M
2021-01-12 37.10 37.10 36.00 37.10 0.0M
2021-01-11 38.00 38.50 36.30 37.00 0.0M
2021-01-08 39.00 39.00 37.20 37.90 0.0M
2021-01-07 37.60 37.90 37.40 37.80 0.0M
2021-01-05 39.30 39.30 37.60 37.60 0.0M
2021-01-04 38.00 39.40 37.50 38.90 0.0M