Thunderful Group AB (THUNDR)

THUNDR
🏛️ スウェーデン →
0.21
最終更新: 2025-09-30
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 14.23 15.25 14.23 14.80 0.3M
2022-12-29 13.86 14.78 13.85 14.23 0.1M
2022-12-28 14.75 14.84 13.85 13.86 0.1M
2022-12-27 14.00 15.00 13.80 14.30 0.1M
2022-12-23 14.61 15.19 14.30 14.40 0.0M
2022-12-22 15.00 15.20 14.50 14.60 0.0M
2022-12-21 14.95 15.00 14.70 15.00 0.1M
2022-12-20 14.94 15.20 14.92 14.93 0.0M
2022-12-19 14.99 15.27 14.90 14.93 0.0M
2022-12-16 15.00 15.49 14.58 14.99 0.0M
2022-12-15 15.00 15.35 14.58 14.94 0.1M
2022-12-14 15.83 15.83 15.00 15.12 0.1M
2022-12-13 15.80 15.99 15.54 15.73 0.1M
2022-12-12 16.30 16.33 15.76 15.80 0.0M
2022-12-09 16.61 16.61 15.70 16.30 0.0M
2022-12-08 16.79 16.79 16.10 16.50 0.0M
2022-12-07 16.60 17.23 16.20 16.79 0.0M
2022-12-06 16.99 16.99 16.20 16.50 0.0M
2022-12-05 16.94 17.00 16.50 16.70 0.0M
2022-12-02 16.99 17.38 16.66 16.93 0.0M
2022-12-01 17.78 17.78 16.55 17.00 0.0M
2022-11-30 16.78 18.00 16.30 16.70 0.0M
2022-11-29 17.53 17.53 16.16 16.78 0.1M
2022-11-28 17.30 17.80 16.82 17.52 0.0M
2022-11-25 17.16 17.61 17.16 17.40 0.0M
2022-11-24 17.16 17.78 16.10 17.00 0.0M
2022-11-23 17.03 17.29 16.90 17.11 0.0M
2022-11-22 17.91 17.91 17.00 17.44 0.0M
2022-11-21 17.58 18.76 17.12 17.92 0.0M
2022-11-18 18.01 18.56 17.58 17.60 0.0M
2022-11-17 17.58 18.70 17.58 18.69 0.0M
2022-11-16 17.50 19.50 17.11 18.98 0.0M
2022-11-15 18.38 19.38 17.00 18.50 0.0M
2022-11-14 17.70 18.38 17.50 18.38 0.0M
2022-11-11 16.10 17.85 16.10 17.71 0.0M
2022-11-10 16.41 17.74 15.96 17.38 0.0M
2022-11-09 16.00 17.12 15.96 16.54 0.0M
2022-11-08 16.30 17.16 16.00 16.10 0.0M
2022-11-07 16.82 17.23 15.75 16.30 0.1M
2022-11-04 17.98 17.98 16.64 16.82 0.0M
2022-11-03 17.47 17.99 16.13 17.98 0.0M
2022-11-02 18.15 18.40 16.00 18.22 0.0M
2022-11-01 18.39 18.39 17.75 18.15 0.0M
2022-10-31 17.40 18.50 17.00 18.50 0.0M
2022-10-28 17.58 18.62 17.05 17.05 0.0M
2022-10-27 19.00 19.34 17.07 17.70 0.0M
2022-10-26 18.89 18.89 17.99 18.84 0.0M
2022-10-25 19.68 19.68 18.00 19.00 0.0M
2022-10-24 18.00 19.80 17.06 19.80 0.0M
2022-10-21 18.04 19.50 16.60 18.00 0.0M
2022-10-20 17.08 18.79 16.96 18.19 0.0M
2022-10-19 16.86 17.25 16.71 17.25 0.0M
2022-10-18 16.74 17.50 16.50 16.80 0.0M
2022-10-17 16.80 18.00 16.11 17.28 0.0M
2022-10-14 17.25 17.50 16.25 16.89 0.0M
2022-10-13 17.36 17.90 17.05 17.66 0.0M
2022-10-12 16.26 17.60 16.03 17.49 0.0M
2022-10-11 15.99 17.50 15.99 17.00 0.0M
2022-10-10 15.73 16.30 15.09 15.71 0.0M
2022-10-07 16.40 16.40 15.40 15.69 0.0M
2022-10-06 16.30 16.39 15.90 16.00 0.0M
2022-10-05 16.30 16.45 16.00 16.29 0.0M
2022-10-04 16.26 16.30 16.08 16.30 0.0M
2022-10-03 15.02 16.59 15.01 16.25 0.1M
2022-09-30 16.15 16.97 15.01 15.01 0.0M
2022-09-29 16.70 17.17 16.01 16.96 0.0M
2022-09-28 14.91 16.89 14.70 16.69 0.0M
2022-09-27 15.50 15.50 14.50 15.20 0.1M
2022-09-26 17.00 17.00 15.50 15.50 0.0M
2022-09-23 15.28 15.92 15.28 15.80 0.0M
2022-09-22 15.15 16.05 14.94 15.28 0.1M
2022-09-21 15.47 15.53 14.93 15.32 0.5M
2022-09-20 16.20 16.22 15.53 15.64 0.0M
2022-09-19 16.33 16.69 16.04 16.20 0.0M
2022-09-16 16.38 16.60 16.32 16.32 0.0M
2022-09-15 17.00 17.49 16.29 16.38 0.0M
2022-09-14 16.94 17.04 16.69 16.85 0.0M
2022-09-13 17.40 17.49 17.02 17.23 0.0M
2022-09-12 17.76 17.91 17.00 17.49 0.0M
2022-09-09 17.92 18.26 17.49 17.76 0.0M
2022-09-08 18.01 18.54 17.80 17.87 0.0M
2022-09-07 19.00 19.00 17.99 18.00 0.0M
2022-09-06 19.00 19.59 18.67 18.97 0.0M
2022-09-05 19.00 19.20 19.00 19.20 0.0M
2022-09-02 19.41 20.02 19.07 19.20 0.3M
2022-09-01 20.64 21.60 19.43 19.70 0.0M
2022-08-31 21.28 21.98 20.64 20.64 0.0M
2022-08-30 20.64 21.30 20.64 21.28 0.0M
2022-08-29 20.50 22.00 20.50 20.58 0.0M
2022-08-26 22.00 22.28 21.02 21.02 0.0M
2022-08-25 21.20 21.98 21.20 21.66 0.0M
2022-08-24 20.90 21.32 20.58 21.02 0.0M
2022-08-23 21.50 21.88 20.68 20.90 0.0M
2022-08-22 22.24 22.28 20.58 21.50 0.1M
2022-08-19 22.12 22.36 22.04 22.28 0.0M
2022-08-18 21.42 22.68 21.42 22.36 0.0M
2022-08-17 22.48 22.48 21.22 21.42 0.0M
2022-08-16 22.50 22.50 21.54 21.70 0.0M
2022-08-15 21.24 23.90 21.00 22.36 0.1M
2022-08-12 20.24 21.46 20.00 21.22 0.1M
2022-08-11 20.20 20.70 19.78 19.95 0.2M
2022-08-10 20.30 22.02 19.60 20.14 0.8M
2022-08-09 21.50 22.28 21.20 22.00 0.0M
2022-08-08 20.96 22.12 20.96 21.50 0.0M
2022-08-05 21.78 21.78 20.70 20.96 0.0M
2022-08-04 20.90 22.82 20.52 20.80 0.1M
2022-08-03 19.47 20.56 19.47 20.32 0.0M
2022-08-02 20.38 20.86 19.45 19.98 0.0M
2022-08-01 20.26 21.16 19.81 20.10 0.0M
2022-07-29 20.36 20.38 19.50 20.18 0.0M
2022-07-28 20.16 20.38 19.25 20.20 0.0M
2022-07-27 20.38 20.50 19.89 20.16 0.0M
2022-07-26 21.80 21.80 19.41 19.50 0.0M
2022-07-25 21.00 21.00 20.00 20.02 0.0M
2022-07-22 20.84 20.84 19.40 19.90 0.0M
2022-07-21 19.49 21.04 19.27 20.84 0.0M
2022-07-20 19.11 19.83 18.81 19.63 0.0M
2022-07-19 18.80 18.97 18.02 18.22 0.0M
2022-07-18 18.03 20.50 18.03 18.81 0.0M
2022-07-15 18.28 18.80 17.93 18.03 0.0M
2022-07-14 18.72 19.21 18.01 18.28 0.0M
2022-07-13 18.00 19.12 18.00 18.00 0.0M
2022-07-12 19.27 19.50 18.00 18.00 0.0M
2022-07-11 18.50 19.17 18.30 18.90 0.0M
2022-07-08 18.21 18.96 18.21 18.50 0.0M
2022-07-07 18.26 18.89 18.13 18.21 0.0M
2022-07-06 18.94 18.94 17.86 18.26 0.0M
2022-07-05 18.54 18.88 17.80 18.20 0.0M
2022-07-04 18.79 19.97 17.82 18.02 0.0M
2022-07-01 19.05 19.56 18.50 18.77 0.0M
2022-06-30 20.30 20.30 19.00 19.29 0.0M
2022-06-29 18.83 21.30 18.83 20.30 0.0M
2022-06-28 20.66 21.18 18.83 18.83 0.0M
2022-06-27 19.00 22.66 18.85 20.66 0.0M
2022-06-23 18.28 18.89 18.01 18.75 0.0M
2022-06-22 18.22 19.29 17.50 18.28 0.0M
2022-06-21 18.99 19.15 17.78 18.22 0.1M
2022-06-20 18.43 19.04 18.23 18.85 0.0M
2022-06-17 18.58 19.27 18.01 18.43 0.0M
2022-06-16 19.53 19.73 18.55 19.31 0.0M
2022-06-15 20.04 20.98 19.51 19.74 0.0M
2022-06-14 20.00 20.50 19.66 20.04 0.1M
2022-06-13 22.00 22.00 19.76 20.18 0.1M
2022-06-10 21.66 21.72 20.68 21.00 0.0M
2022-06-09 22.72 22.90 21.66 21.66 0.0M
2022-06-08 23.78 23.78 22.44 22.92 0.0M
2022-06-07 23.50 23.72 22.84 23.62 0.1M
2022-06-03 23.22 24.00 23.22 23.50 0.0M
2022-06-02 23.04 24.02 22.50 23.76 0.1M
2022-06-01 25.02 25.48 22.80 23.06 0.2M
2022-05-31 23.62 24.60 23.62 24.40 0.2M
2022-05-30 22.48 24.02 22.42 23.60 0.1M
2022-05-27 21.28 23.38 20.88 22.46 0.2M
2022-05-25 20.06 21.32 20.06 20.98 0.1M
2022-05-24 20.24 21.54 19.70 20.88 1.5M
2022-05-23 20.52 21.00 19.90 20.20 0.3M
2022-05-20 21.44 21.44 19.80 20.38 0.4M
2022-05-19 21.68 23.00 19.70 20.00 0.6M
2022-05-18 28.48 28.48 19.95 21.88 1.1M
2022-05-17 31.60 32.68 30.50 30.86 0.1M
2022-05-16 28.66 31.00 28.54 31.00 0.1M
2022-05-13 29.16 29.94 28.50 28.64 0.1M
2022-05-12 30.38 30.38 28.72 29.16 0.0M
2022-05-11 30.16 31.06 29.34 30.42 0.0M
2022-05-10 30.00 30.76 29.48 30.16 0.0M
2022-05-09 32.20 32.30 29.54 30.10 0.0M
2022-05-06 31.00 32.22 30.00 32.20 0.0M
2022-05-05 33.40 33.40 30.54 31.04 0.0M
2022-05-04 31.52 32.68 31.44 32.42 0.0M
2022-05-03 32.70 33.16 31.32 31.60 0.1M
2022-05-02 33.92 33.92 32.68 33.14 0.0M
2022-04-29 34.16 34.30 33.62 33.92 0.0M
2022-04-28 35.00 35.20 33.08 33.50 0.0M
2022-04-27 34.34 34.56 33.56 34.16 0.0M
2022-04-26 35.22 35.48 33.00 33.58 0.1M
2022-04-25 36.54 36.54 34.20 35.04 0.0M
2022-04-22 37.98 37.98 36.00 36.54 0.1M
2022-04-21 37.18 38.40 37.00 38.40 0.0M
2022-04-20 37.00 38.56 37.00 37.64 0.0M
2022-04-19 38.02 38.28 36.36 37.00 0.1M
2022-04-14 40.02 40.40 38.50 38.74 0.0M
2022-04-13 39.86 40.00 38.24 40.00 0.0M
2022-04-12 37.94 40.22 37.34 39.98 0.0M
2022-04-11 39.02 40.36 38.52 40.36 0.0M
2022-04-08 40.50 40.94 39.12 39.64 0.0M
2022-04-07 42.60 42.60 40.00 40.42 0.0M
2022-04-06 42.30 42.30 40.32 41.98 0.0M
2022-04-05 43.28 44.74 42.00 42.34 0.1M
2022-04-04 42.24 43.66 41.76 43.20 0.0M
2022-04-01 41.50 42.98 41.00 41.76 0.0M
2022-03-31 42.55 42.70 41.40 42.10 0.0M
2022-03-30 43.50 43.95 41.65 42.55 0.0M
2022-03-29 41.45 43.65 40.85 43.50 0.0M
2022-03-28 42.90 42.90 41.10 41.10 0.0M
2022-03-25 42.85 43.70 41.15 41.80 0.0M
2022-03-24 41.35 42.40 41.35 41.95 0.0M
2022-03-23 42.85 42.95 40.65 41.35 0.0M
2022-03-22 41.80 43.25 41.40 42.90 0.0M
2022-03-21 43.55 43.95 41.30 41.60 0.0M
2022-03-18 43.85 43.85 40.85 42.60 0.0M
2022-03-17 39.10 42.00 39.10 40.40 0.0M
2022-03-16 38.35 40.80 38.35 39.10 0.0M
2022-03-15 38.55 39.15 37.20 37.25 0.0M
2022-03-14 39.10 39.85 38.50 38.95 0.0M
2022-03-11 38.00 40.40 37.55 39.05 0.1M
2022-03-10 40.35 40.35 38.00 38.00 0.0M
2022-03-09 39.90 40.20 38.05 39.00 0.0M
2022-03-08 39.25 40.55 37.60 38.20 0.1M
2022-03-07 41.20 41.30 37.85 39.25 0.1M
2022-03-04 43.05 43.80 41.15 41.20 0.2M
2022-03-03 44.15 45.05 43.00 43.40 0.8M
2022-03-02 43.05 44.45 42.15 44.00 0.1M
2022-03-01 44.00 44.75 42.80 43.05 0.1M
2022-02-28 42.50 44.55 41.30 43.90 0.1M
2022-02-25 42.55 43.75 42.10 43.00 0.1M
2022-02-24 40.50 42.80 39.10 42.25 0.3M
2022-02-23 42.10 43.30 41.80 42.50 0.2M
2022-02-22 40.00 42.50 40.00 42.00 0.1M
2022-02-21 40.90 42.10 39.90 41.20 0.2M
2022-02-18 40.15 40.45 38.75 40.35 0.3M
2022-02-17 42.00 42.35 39.20 40.20 0.1M
2022-02-16 41.05 41.30 39.25 39.60 0.1M
2022-02-15 39.50 41.50 39.20 40.70 0.0M
2022-02-14 39.25 39.95 38.15 39.55 0.1M
2022-02-11 40.10 40.90 39.25 40.40 0.0M
2022-02-10 41.30 41.55 40.00 40.65 0.1M
2022-02-09 39.10 41.50 39.05 40.90 0.1M
2022-02-08 40.45 41.10 38.35 39.15 0.1M
2022-02-07 41.25 42.00 40.50 40.50 0.1M
2022-02-04 41.75 43.25 41.20 41.65 0.1M
2022-02-03 42.75 43.10 41.70 42.35 0.1M
2022-02-02 43.20 44.00 42.05 42.80 0.3M
2022-02-01 45.25 48.25 43.50 44.20 0.5M
2022-01-31 47.15 47.15 43.95 44.60 0.1M
2022-01-28 43.55 44.90 41.75 44.90 0.2M
2022-01-27 45.15 45.70 43.20 43.50 0.1M
2022-01-26 47.20 47.35 45.00 45.75 0.4M
2022-01-25 47.55 49.35 45.20 46.55 0.7M
2022-01-24 51.00 51.20 46.70 48.10 0.3M
2022-01-21 53.60 53.70 51.50 52.20 0.1M
2022-01-20 50.60 53.70 50.20 53.60 0.1M
2022-01-19 52.30 53.50 51.20 51.30 0.1M
2022-01-18 53.90 55.40 52.30 53.70 0.2M
2022-01-17 55.30 55.30 53.80 54.40 0.0M
2022-01-14 56.70 56.70 54.60 55.30 0.0M
2022-01-13 56.80 57.30 56.00 56.60 0.0M
2022-01-12 56.20 56.80 55.30 56.70 0.0M
2022-01-11 54.50 56.10 54.50 56.10 0.0M
2022-01-10 56.40 56.50 54.50 55.10 0.1M
2022-01-07 56.30 57.60 55.60 56.40 0.1M
2022-01-05 57.20 58.00 56.60 58.00 0.0M
2022-01-04 58.60 59.60 57.20 57.20 0.1M
2022-01-03 57.00 58.90 56.60 58.50 0.0M