TRAIN ALLIANCE SWEDEN AB publ (TRAINb)

TRAINb
🏛️ スウェーデン →
18.45
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
2023-12-29 21.80 22.00 21.40 21.60 0.0M
2023-12-28 21.70 22.00 21.70 21.80 0.0M
2023-12-27 22.30 22.30 21.70 22.00 0.0M
2023-12-22 22.80 22.80 22.30 22.30 0.0M
2023-12-21 22.80 22.80 21.40 22.30 0.0M
2023-12-20 21.80 22.20 21.80 22.00 0.0M
2023-12-19 21.40 22.20 21.40 21.80 0.0M
2023-12-18 22.90 22.90 21.90 22.40 0.0M
2023-12-15 22.40 22.40 21.90 22.40 0.0M
2023-12-14 22.20 22.50 21.70 22.50 0.0M
2023-12-13 23.00 23.10 21.20 22.40 0.1M
2023-12-12 23.20 23.20 21.90 22.50 0.1M
2023-12-11 23.30 23.30 22.90 23.20 0.0M
2023-12-08 23.30 23.40 23.00 23.30 0.0M
2023-12-07 23.70 23.70 23.00 23.30 0.0M
2023-12-06 23.50 23.90 23.30 23.30 0.0M
2023-12-05 23.10 23.70 22.80 22.80 0.0M
2023-12-04 24.00 24.10 23.10 23.10 0.0M
2023-12-01 23.70 25.00 23.00 23.80 0.0M
2023-11-30 24.50 25.90 23.70 23.70 0.0M
2023-11-29 21.40 24.50 21.10 24.50 0.0M
2023-11-28 21.40 21.40 20.90 21.40 0.0M
2023-11-27 22.40 22.40 21.10 21.40 0.0M
2023-11-24 22.40 22.50 21.20 21.60 0.0M
2023-11-23 22.50 22.50 21.70 22.40 0.0M
2023-11-22 21.30 22.40 21.00 22.40 0.0M
2023-11-21 21.10 21.30 20.80 21.30 0.0M
2023-11-20 20.80 21.10 20.40 21.10 0.0M
2023-11-17 20.30 20.80 19.90 20.80 0.0M
2023-11-16 20.90 20.90 20.00 20.10 0.0M
2023-11-15 20.90 21.50 20.30 20.90 0.0M
2023-11-14 20.30 21.00 20.30 20.90 0.0M
2023-11-13 21.80 21.80 20.40 21.00 0.0M
2023-11-10 21.30 21.80 20.30 21.80 0.0M
2023-11-09 20.00 21.40 19.50 21.30 0.0M
2023-11-08 21.20 21.50 21.00 21.10 0.0M
2023-11-07 21.00 21.20 21.00 21.20 0.0M
2023-11-06 21.00 21.00 19.60 21.00 0.0M
2023-11-03 21.40 21.40 21.10 21.10 0.0M
2023-11-02 20.50 21.70 19.50 21.40 0.1M
2023-11-01 20.70 21.00 19.40 20.60 0.0M
2023-10-31 19.75 20.70 18.95 20.60 0.0M
2023-10-30 20.30 20.30 19.00 19.75 0.1M
2023-10-27 19.55 20.70 19.55 20.40 0.0M
2023-10-26 19.90 20.70 19.55 19.95 0.0M
2023-10-25 20.40 20.80 20.00 20.50 0.0M
2023-10-24 19.65 19.85 19.50 19.85 0.0M
2023-10-23 20.40 20.90 18.25 19.65 0.0M
2023-10-20 21.30 21.30 20.00 20.40 0.0M
2023-10-19 21.10 21.50 20.50 21.00 0.0M
2023-10-18 21.50 21.50 21.00 21.50 0.0M
2023-10-17 22.40 22.40 20.00 21.40 0.0M
2023-10-16 22.40 22.40 22.00 22.40 0.0M
2023-10-13 22.70 22.70 22.20 22.40 0.0M
2023-10-12 22.60 23.60 22.60 22.70 0.0M
2023-10-11 22.40 22.80 22.40 22.60 0.0M
2023-10-10 22.50 23.20 22.50 22.50 0.0M
2023-10-09 22.60 23.20 22.50 23.10 0.0M
2023-10-06 23.10 23.20 22.60 22.60 0.0M
2023-10-05 22.50 23.50 22.50 23.10 0.0M
2023-10-04 23.10 23.20 22.80 22.80 0.0M
2023-10-03 23.50 23.50 22.60 23.10 0.0M
2023-10-02 23.50 24.00 23.00 23.80 0.0M
2023-09-29 24.00 24.00 23.30 23.50 0.0M
2023-09-28 23.90 23.90 23.10 23.50 0.0M
2023-09-27 23.90 23.90 23.30 23.40 0.0M
2023-09-26 23.90 23.90 23.40 23.40 0.0M
2023-09-25 23.10 23.90 23.10 23.90 0.0M
2023-09-22 24.00 24.00 24.00 24.00 0.0M
2023-09-21 24.10 24.10 23.20 23.20 0.0M
2023-09-20 22.70 24.00 22.60 24.00 0.0M
2023-09-19 23.00 23.00 22.60 22.70 0.0M
2023-09-18 22.80 23.30 22.60 23.30 0.0M
2023-09-15 23.00 23.80 22.50 22.90 0.0M
2023-09-14 22.70 23.50 22.70 23.00 0.0M
2023-09-13 23.30 23.50 22.60 22.60 0.0M
2023-09-12 22.90 23.50 22.50 23.30 0.1M
2023-09-11 23.40 23.40 22.50 22.50 0.0M
2023-09-08 24.00 24.00 23.00 23.40 0.0M
2023-09-07 24.00 24.00 23.20 23.80 0.0M
2023-09-06 24.40 24.40 23.00 23.70 0.0M
2023-09-05 24.50 24.50 23.80 24.40 0.0M
2023-09-04 25.30 25.40 24.80 24.80 0.0M
2023-09-01 24.50 24.60 24.30 24.60 0.0M
2023-08-31 25.00 25.00 24.30 24.50 0.0M
2023-08-30 24.10 25.10 23.60 25.10 0.0M
2023-08-29 25.50 25.50 23.50 24.10 0.0M
2023-08-28 24.50 25.70 24.50 24.90 0.0M
2023-08-25 24.50 24.60 24.40 24.50 0.0M
2023-08-24 23.50 24.90 22.90 23.70 0.0M
2023-08-23 24.40 24.50 23.10 23.60 0.0M
2023-08-22 24.50 24.50 23.20 24.40 0.0M
2023-08-21 25.00 25.20 23.70 24.50 0.0M
2023-08-18 25.30 25.30 24.10 25.00 0.0M
2023-08-17 24.70 25.30 24.20 25.30 0.0M
2023-08-16 25.30 25.30 24.60 24.70 0.0M
2023-08-15 25.40 25.50 25.01 25.50 0.0M
2023-08-14 25.55 25.55 24.85 25.10 0.0M
2023-08-11 24.85 25.45 24.85 25.30 0.0M
2023-08-10 25.45 25.45 24.95 25.35 0.0M
2023-08-09 25.10 25.45 25.00 25.05 0.0M
2023-08-08 26.00 26.00 25.10 25.10 0.0M
2023-08-07 25.90 25.95 25.35 25.60 0.0M
2023-08-04 26.15 26.15 25.35 25.90 0.0M
2023-08-03 26.15 26.15 25.55 26.15 0.0M
2023-08-02 25.95 26.25 25.60 26.25 0.8M
2023-08-01 26.00 26.00 25.60 25.90 0.0M
2023-07-31 26.00 26.85 25.50 25.95 0.0M
2023-07-28 26.00 26.00 25.50 26.00 0.0M
2023-07-27 25.40 26.00 25.05 25.95 0.0M
2023-07-26 24.65 25.85 24.65 25.20 0.0M
2023-07-25 25.95 26.00 24.60 25.25 0.0M
2023-07-24 25.35 25.90 24.85 25.90 0.0M
2023-07-21 25.30 25.45 25.10 25.35 0.0M
2023-07-20 25.25 25.95 24.55 25.00 0.0M
2023-07-19 25.50 25.90 25.00 25.25 0.0M
2023-07-18 25.85 25.85 24.60 25.50 0.0M
2023-07-17 26.00 26.85 24.80 25.85 0.0M
2023-07-14 26.00 27.00 25.50 25.85 0.0M
2023-07-13 26.95 27.25 25.30 26.45 0.0M
2023-07-12 27.00 27.00 26.25 26.95 0.0M
2023-07-11 26.00 27.00 26.00 26.95 0.0M
2023-07-10 26.50 28.00 26.50 27.00 0.0M
2023-07-07 27.45 27.45 26.50 26.50 0.0M
2023-07-06 27.00 27.00 25.15 26.40 0.0M
2023-07-05 24.60 27.70 24.60 26.95 0.0M
2023-07-04 23.99 25.85 23.54 24.61 0.0M
2023-07-03 20.00 26.30 20.00 24.00 0.1M
2023-06-30 26.41 26.41 25.91 25.91 0.5M
2023-06-29 26.10 26.41 26.04 26.41 0.0M
2023-06-28 25.61 26.41 25.42 26.10 0.0M
2023-06-27 26.16 26.22 25.61 25.61 0.0M
2023-06-26 25.91 26.22 25.79 26.16 0.0M
2023-06-22 26.41 26.41 25.67 25.91 0.0M
2023-06-21 26.78 26.78 25.98 26.41 0.0M
2023-06-20 26.53 26.53 26.53 26.53 0.0M
2023-06-19 25.91 27.27 25.91 26.41 0.0M
2023-06-16 27.33 27.33 25.91 25.91 0.0M
2023-06-15 27.39 27.39 26.90 27.21 0.0M
2023-06-14 27.39 27.39 26.84 27.33 0.0M
2023-06-13 27.39 27.39 26.84 27.39 0.0M
2023-06-12 27.33 27.39 27.09 27.33 0.0M
2023-06-09 27.27 27.39 26.65 27.33 0.0M
2023-06-08 27.33 27.33 26.59 27.15 0.0M
2023-06-07 26.53 27.33 26.41 27.33 0.0M
2023-06-05 26.22 26.90 26.22 26.53 0.0M
2023-06-02 26.22 27.46 26.22 26.22 0.0M
2023-06-01 26.90 26.96 25.79 26.22 0.0M
2023-05-31 25.73 27.33 25.61 26.84 0.0M
2023-05-30 26.10 26.10 25.73 25.73 0.0M
2023-05-29 26.16 26.22 25.85 26.10 0.0M
2023-05-26 25.85 26.22 25.85 26.16 0.0M
2023-05-25 25.85 26.47 25.85 25.91 0.0M
2023-05-24 26.22 26.78 25.91 25.91 0.0M
2023-05-23 26.84 26.84 26.22 26.22 0.0M
2023-05-22 26.53 26.72 26.22 26.28 0.0M
2023-05-19 26.28 26.90 26.22 26.53 0.0M
2023-05-17 26.96 26.96 26.28 26.53 0.0M
2023-05-16 26.78 26.78 25.98 26.72 0.0M
2023-05-15 26.84 27.27 26.16 26.35 0.0M
2023-05-12 27.21 27.21 26.53 26.78 0.0M
2023-05-11 27.15 27.64 26.53 27.15 0.0M
2023-05-10 27.15 27.76 27.15 27.15 0.0M
2023-05-09 27.02 27.70 26.47 26.96 0.0M
2023-05-08 26.47 27.02 26.47 27.02 0.0M
2023-05-05 27.09 27.15 26.53 26.53 0.0M
2023-05-04 26.78 27.39 26.59 27.15 0.0M
2023-05-03 27.15 27.46 26.65 26.72 0.0M
2023-05-02 27.15 27.15 26.35 27.09 0.0M
2023-04-28 27.58 27.58 26.16 27.39 0.0M
2023-04-27 27.39 27.76 27.15 27.15 0.0M
2023-04-26 27.52 27.52 27.02 27.39 0.0M
2023-04-25 26.04 27.58 26.04 27.58 0.1M
2023-04-24 25.79 26.47 25.79 26.04 0.0M
2023-04-21 25.85 26.22 25.67 26.22 0.0M
2023-04-20 26.16 26.47 25.85 25.85 0.0M
2023-04-19 26.47 26.47 26.22 26.28 0.0M
2023-04-18 26.41 26.47 25.91 26.47 0.0M
2023-04-17 26.04 26.53 26.04 26.41 0.0M
2023-04-14 26.47 26.47 25.98 26.10 0.0M
2023-04-13 27.27 27.27 26.16 26.16 0.0M
2023-04-12 26.22 26.28 25.98 26.22 0.0M
2023-04-11 26.16 26.53 25.73 26.16 0.0M
2023-04-06 26.10 26.41 25.73 26.10 0.0M
2023-04-05 26.90 26.90 25.61 26.10 0.0M
2023-04-04 26.90 26.90 25.61 26.04 0.1M
2023-04-03 26.10 26.84 25.98 26.84 0.0M
2023-03-31 26.53 26.78 26.16 26.22 0.0M
2023-03-30 26.22 26.78 26.16 26.53 0.0M
2023-03-29 27.21 27.21 26.04 26.35 0.1M
2023-03-28 26.84 26.84 26.41 26.53 0.0M
2023-03-27 26.65 26.78 25.98 26.78 0.0M
2023-03-24 26.65 26.78 25.61 26.10 0.0M
2023-03-23 26.78 26.78 25.91 26.35 0.0M
2023-03-22 26.78 26.78 25.54 26.78 0.0M
2023-03-21 26.72 26.72 25.54 26.53 0.0M
2023-03-20 25.48 26.22 24.99 26.22 0.0M
2023-03-17 25.79 25.79 25.17 25.42 0.0M
2023-03-16 25.36 26.53 25.36 25.91 0.0M
2023-03-15 25.85 25.85 25.05 25.36 0.0M
2023-03-14 25.61 26.65 25.42 25.42 0.0M
2023-03-13 25.61 26.22 25.36 25.61 0.0M
2023-03-10 26.35 26.47 26.04 26.04 0.0M
2023-03-09 26.16 27.52 25.61 26.22 0.0M
2023-03-08 26.22 26.35 25.85 26.16 0.0M
2023-03-07 26.90 26.90 25.73 25.85 0.0M
2023-03-06 26.53 27.33 26.22 26.47 0.0M
2023-03-03 26.53 26.59 26.22 26.47 0.0M
2023-03-02 26.96 26.96 26.41 26.53 0.0M
2023-03-01 26.90 27.58 26.22 27.09 0.0M
2023-02-28 26.59 27.09 26.53 27.02 0.0M
2023-02-27 27.76 29.06 26.78 26.84 0.1M
2023-02-24 26.84 28.57 26.84 27.76 0.0M
2023-02-23 25.91 26.04 25.54 25.91 0.0M
2023-02-22 26.04 26.28 25.91 26.28 0.0M
2023-02-21 26.47 27.33 26.22 26.28 0.0M
2023-02-20 26.28 26.90 26.28 26.84 0.0M
2023-02-17 26.22 26.59 26.22 26.28 0.0M
2023-02-16 26.53 27.33 26.22 26.84 0.0M
2023-02-15 26.72 26.72 26.41 26.53 0.0M
2023-02-14 27.02 27.33 26.53 26.84 0.0M
2023-02-13 27.21 28.01 26.96 27.52 0.0M
2023-02-10 27.39 27.39 27.21 27.33 0.0M
2023-02-09 28.26 28.26 26.90 27.95 0.0M
2023-02-08 27.27 28.26 26.84 28.26 0.0M
2023-02-07 26.96 28.26 26.84 27.27 0.0M
2023-02-06 28.38 28.38 26.90 26.96 0.0M
2023-02-03 27.15 28.38 26.22 28.32 0.0M
2023-02-02 27.15 28.32 26.96 27.15 0.0M
2023-02-01 27.09 27.83 26.16 27.83 0.0M
2023-01-31 27.09 27.15 26.22 27.09 0.0M
2023-01-30 27.46 27.83 26.65 27.09 0.0M
2023-01-27 27.95 27.95 27.09 27.46 0.0M
2023-01-26 27.27 27.70 26.96 27.70 0.0M
2023-01-25 27.15 27.64 26.53 27.09 0.0M
2023-01-24 26.10 27.64 26.10 26.53 0.0M
2023-01-23 26.22 26.59 25.48 26.10 0.0M
2023-01-20 26.16 26.53 25.24 26.22 0.0M
2023-01-19 26.28 26.84 25.79 26.10 0.0M
2023-01-18 26.53 26.65 26.16 26.16 0.0M
2023-01-17 27.02 27.02 26.10 26.41 0.0M
2023-01-16 27.27 27.89 26.65 27.02 0.0M
2023-01-13 27.83 27.83 26.84 27.27 0.0M
2023-01-12 26.90 27.76 26.65 27.58 0.0M
2023-01-11 27.39 27.39 26.90 27.39 0.0M
2023-01-10 27.39 27.64 26.72 27.46 0.0M
2023-01-09 28.07 28.51 26.72 27.46 0.0M
2023-01-05 27.70 27.70 26.84 27.70 0.0M
2023-01-04 26.84 28.01 26.84 27.02 0.0M
2023-01-03 27.46 27.46 26.84 26.84 0.0M
2023-01-02 27.70 28.69 26.53 27.46 0.0M