Transtema Group AB (TRANS)

TRANS
🏛️ スウェーデン →
12.10
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 47.10 47.90 46.60 47.50 0.1M
2021-12-29 45.80 47.70 45.10 47.10 0.1M
2021-12-28 47.30 47.50 45.70 46.00 0.1M
2021-12-27 44.70 47.50 44.30 47.00 0.2M
2021-12-23 44.70 44.90 43.70 44.70 0.1M
2021-12-22 42.70 44.90 42.60 44.40 0.1M
2021-12-21 43.80 44.50 42.40 42.60 0.1M
2021-12-20 41.90 44.20 41.40 43.70 0.1M
2021-12-17 44.90 45.30 41.50 43.60 0.3M
2021-12-16 43.30 45.30 41.30 44.80 0.3M
2021-12-15 42.40 43.50 41.40 42.40 0.2M
2021-12-14 44.60 44.60 41.40 42.40 0.3M
2021-12-13 44.70 46.70 44.50 44.70 0.2M
2021-12-10 45.90 45.90 43.80 44.40 0.1M
2021-12-09 44.40 46.50 44.40 45.80 0.2M
2021-12-08 47.10 47.40 43.90 44.10 0.4M
2021-12-07 46.10 47.90 46.00 47.30 0.3M
2021-12-06 48.80 48.90 45.30 45.40 0.4M
2021-12-03 52.40 52.80 48.00 48.20 0.4M
2021-12-02 56.40 56.40 51.80 51.80 0.4M
2021-12-01 54.00 57.40 52.40 57.00 0.8M
2021-11-30 49.20 53.00 47.80 53.00 0.4M
2021-11-29 50.80 51.60 48.40 49.20 0.3M
2021-11-26 51.40 53.20 50.60 51.20 0.3M
2021-11-25 49.90 54.40 48.60 54.00 0.5M
2021-11-24 48.40 50.20 48.00 49.80 0.2M
2021-11-23 49.70 50.00 48.30 48.60 0.2M
2021-11-22 48.80 49.90 48.20 49.70 0.2M
2021-11-19 47.40 49.00 46.50 48.20 0.2M
2021-11-18 47.60 48.10 46.60 47.50 0.1M
2021-11-17 47.30 47.90 45.50 47.70 0.3M
2021-11-16 48.00 48.80 47.10 47.60 0.1M
2021-11-15 50.00 50.00 47.00 48.10 0.3M
2021-11-12 48.70 51.20 48.30 50.00 0.3M
2021-11-11 50.00 50.40 48.00 48.90 0.2M
2021-11-10 48.30 50.40 47.00 50.00 0.2M
2021-11-09 50.40 50.60 46.90 48.30 0.3M
2021-11-08 46.40 50.20 45.40 50.20 0.4M
2021-11-05 44.70 47.00 44.00 46.00 0.3M
2021-11-04 40.70 44.80 40.30 44.70 0.7M
2021-11-03 40.80 41.00 39.50 40.30 0.2M
2021-11-02 39.00 40.90 39.00 40.70 0.2M
2021-11-01 38.00 39.50 38.00 38.80 0.2M
2021-10-29 38.90 39.00 36.70 37.90 0.2M
2021-10-28 39.10 39.60 38.50 38.90 0.1M
2021-10-27 39.90 39.90 39.00 39.10 0.0M
2021-10-26 40.00 40.10 39.30 39.90 0.1M
2021-10-25 39.30 40.00 38.40 40.00 0.2M
2021-10-22 39.00 39.00 38.40 38.40 0.1M
2021-10-21 37.50 38.00 36.90 38.00 0.0M
2021-10-20 37.50 38.90 37.50 37.50 0.1M
2021-10-19 37.70 37.90 37.30 37.60 0.0M
2021-10-18 37.80 37.80 36.90 37.70 0.1M
2021-10-15 36.70 38.10 36.50 37.40 0.2M
2021-10-14 36.00 36.70 35.80 36.60 0.2M
2021-10-13 34.60 36.00 34.00 35.60 0.2M
2021-10-12 34.00 34.40 33.10 34.40 0.1M
2021-10-11 34.10 34.60 33.80 34.00 0.1M
2021-10-08 33.20 34.90 32.50 34.00 0.1M
2021-10-07 33.00 33.80 32.50 33.30 0.0M
2021-10-06 34.00 34.00 32.00 33.00 0.1M
2021-10-05 34.40 34.40 32.30 33.90 0.1M
2021-10-04 33.50 35.00 33.40 33.80 0.2M
2021-10-01 32.00 33.30 31.80 33.30 0.1M
2021-09-30 33.10 33.60 32.50 33.00 0.1M
2021-09-29 32.80 33.40 31.90 32.80 0.3M
2021-09-28 30.50 32.10 29.50 31.70 0.1M
2021-09-27 30.30 30.90 29.60 30.30 0.1M
2021-09-24 30.90 31.20 29.80 30.20 0.1M
2021-09-23 31.20 31.40 30.80 30.90 0.0M
2021-09-22 31.00 31.30 30.60 31.20 0.1M
2021-09-21 31.40 31.50 30.00 30.70 0.1M
2021-09-20 32.00 33.90 30.20 31.50 0.2M
2021-09-17 30.80 31.90 30.20 31.70 0.1M
2021-09-16 30.70 31.50 30.50 30.80 0.0M
2021-09-15 30.60 31.30 29.50 30.70 0.1M
2021-09-14 30.90 30.90 29.60 30.70 0.1M
2021-09-13 31.80 31.80 29.70 31.00 0.1M
2021-09-10 30.20 32.00 30.20 31.70 0.2M
2021-09-09 30.00 30.20 29.00 30.20 0.0M
2021-09-08 30.60 30.60 29.80 30.20 0.1M
2021-09-07 30.60 31.00 30.40 30.60 0.0M
2021-09-06 30.50 30.90 30.10 30.70 0.1M
2021-09-03 30.80 30.80 29.80 30.30 0.1M
2021-09-02 29.60 30.60 29.00 30.30 0.1M
2021-09-01 29.50 29.80 29.00 29.70 0.1M
2021-08-31 29.20 29.50 28.70 29.20 0.1M
2021-08-30 31.70 31.70 29.10 29.60 0.1M
2021-08-27 30.00 31.60 29.50 31.00 0.1M
2021-08-26 30.00 31.00 29.60 29.90 0.0M
2021-08-25 29.50 30.60 28.90 29.90 0.1M
2021-08-24 29.90 30.00 29.00 29.70 0.1M
2021-08-23 30.80 30.80 29.40 30.00 0.1M
2021-08-20 30.10 30.10 29.10 29.80 0.1M
2021-08-19 31.20 31.20 28.40 29.70 0.2M
2021-08-18 30.00 31.60 29.60 31.10 0.1M
2021-08-17 29.80 30.00 29.00 30.00 0.1M
2021-08-16 29.20 29.90 29.00 29.60 0.1M
2021-08-13 28.90 29.40 28.10 29.30 0.1M
2021-08-12 29.10 31.00 28.50 28.90 0.5M
2021-08-11 26.10 26.80 26.00 26.70 0.1M
2021-08-10 25.40 26.40 25.20 26.00 0.2M
2021-08-09 24.30 25.40 24.30 25.20 0.1M
2021-08-06 24.00 24.30 23.70 24.30 0.0M
2021-08-05 24.10 24.40 23.80 24.00 0.0M
2021-08-04 24.10 24.30 23.50 24.10 0.1M
2021-08-03 24.30 24.60 23.80 24.00 0.0M
2021-08-02 24.00 24.60 23.30 24.50 0.0M
2021-07-30 24.00 24.20 23.50 24.00 0.0M
2021-07-29 24.50 24.50 23.80 24.10 0.1M
2021-07-28 24.00 24.80 23.40 24.30 0.0M
2021-07-27 24.00 25.20 22.70 24.00 0.2M
2021-07-26 22.60 24.70 22.20 24.00 0.1M
2021-07-23 22.70 22.80 22.10 22.70 0.0M
2021-07-22 22.40 22.80 22.20 22.70 0.0M
2021-07-21 22.20 22.80 21.70 22.80 0.0M
2021-07-20 22.50 23.00 21.80 22.20 0.0M
2021-07-19 22.40 22.50 21.60 22.50 0.0M
2021-07-16 22.40 22.90 21.60 22.50 0.0M
2021-07-15 22.20 22.50 22.10 22.50 0.0M
2021-07-14 22.80 22.80 22.10 22.60 0.0M
2021-07-13 23.00 23.00 21.90 22.80 0.1M
2021-07-12 23.10 23.10 22.60 23.10 0.0M
2021-07-09 23.50 23.50 23.00 23.20 0.0M
2021-07-08 23.60 23.60 22.70 23.20 0.0M
2021-07-07 23.70 23.70 23.10 23.70 0.0M
2021-07-06 23.00 23.60 22.70 23.40 0.0M
2021-07-05 22.50 23.10 22.50 22.90 0.0M
2021-07-02 22.80 23.10 22.30 22.60 0.0M
2021-07-01 23.40 23.40 22.20 22.70 0.0M
2021-06-30 22.60 22.80 22.20 22.80 0.0M
2021-06-29 22.40 23.00 22.00 22.60 0.0M
2021-06-28 22.80 22.80 21.80 22.50 0.1M
2021-06-24 22.40 23.00 22.10 22.80 0.0M
2021-06-23 23.00 23.30 21.90 22.40 0.2M
2021-06-22 23.00 23.00 21.60 22.40 0.0M
2021-06-21 22.40 23.00 21.60 23.00 0.0M
2021-06-18 23.30 23.30 22.50 22.80 0.0M
2021-06-17 23.50 23.50 22.60 23.10 0.0M
2021-06-16 23.30 24.00 23.00 23.40 0.1M
2021-06-15 23.80 23.80 22.90 23.20 0.0M
2021-06-14 23.50 23.60 22.90 23.50 0.1M
2021-06-11 23.60 23.60 22.80 23.50 0.0M
2021-06-10 23.00 23.60 22.30 23.60 0.1M
2021-06-09 22.80 23.00 22.50 23.00 0.0M
2021-06-08 22.80 23.00 22.50 22.80 0.2M
2021-06-07 22.80 23.70 22.70 22.80 0.1M
2021-06-04 22.50 23.30 22.10 22.80 0.1M
2021-06-03 23.20 23.20 22.20 22.50 0.1M
2021-06-02 21.80 23.00 21.80 23.00 0.1M
2021-06-01 20.50 21.80 20.40 21.80 0.1M
2021-05-31 19.85 20.50 19.80 20.50 0.1M
2021-05-28 20.10 20.30 19.80 19.85 0.1M
2021-05-27 18.60 22.50 18.60 20.10 0.9M
2021-05-26 18.55 18.60 18.40 18.60 0.0M
2021-05-25 18.75 18.75 18.35 18.50 0.2M
2021-05-24 18.70 18.75 18.35 18.75 0.0M
2021-05-21 18.50 18.90 18.25 18.70 0.0M
2021-05-20 18.15 18.50 17.80 18.50 0.5M
2021-05-19 19.30 19.40 17.85 18.00 0.1M
2021-05-18 19.00 19.45 18.25 18.90 0.1M
2021-05-17 20.30 20.30 18.95 19.00 0.1M
2021-05-14 19.25 20.40 18.70 20.40 0.0M
2021-05-12 18.90 19.50 18.90 19.25 0.0M
2021-05-11 19.00 19.45 18.55 18.85 0.0M
2021-05-10 19.00 19.60 19.00 19.50 0.1M
2021-05-07 20.40 21.40 19.40 19.50 0.3M
2021-05-06 18.60 20.90 18.50 19.50 0.4M
2021-05-05 16.00 16.85 15.95 16.85 0.0M
2021-05-04 16.90 16.90 15.60 16.35 0.1M
2021-05-03 16.45 16.75 16.40 16.50 0.0M
2021-04-30 16.85 16.95 16.50 16.95 0.0M
2021-04-29 17.05 17.05 15.65 16.85 0.0M
2021-04-28 17.20 17.20 16.65 17.05 0.0M
2021-04-27 17.25 17.30 17.05 17.20 0.1M
2021-04-26 16.90 17.65 16.75 16.95 0.0M
2021-04-23 17.10 17.15 16.80 16.95 0.0M
2021-04-22 17.20 17.20 16.65 17.10 0.1M
2021-04-21 16.45 17.15 15.85 17.15 0.1M
2021-04-20 16.70 16.90 16.35 16.45 0.0M
2021-04-19 16.85 17.00 16.25 16.70 0.1M
2021-04-16 16.25 16.80 16.20 16.80 0.1M
2021-04-15 15.95 16.20 15.65 16.20 0.0M
2021-04-14 15.15 15.95 14.85 15.95 0.1M
2021-04-13 14.60 15.10 14.60 15.10 0.1M
2021-04-12 15.15 15.15 14.60 14.90 0.0M
2021-04-09 15.40 15.40 14.95 15.15 0.0M
2021-04-08 15.45 15.45 15.00 15.40 0.6M
2021-04-07 15.40 15.50 14.90 15.10 0.1M
2021-04-06 13.95 15.40 13.95 15.35 0.3M
2021-04-01 13.90 13.95 13.70 13.85 0.1M
2021-03-31 13.75 13.75 13.35 13.60 0.1M
2021-03-30 13.30 13.80 13.30 13.80 0.0M
2021-03-29 13.65 13.65 13.30 13.50 0.0M
2021-03-26 13.60 13.65 13.35 13.65 0.0M
2021-03-25 13.70 13.70 13.45 13.60 0.0M
2021-03-24 13.65 13.70 13.20 13.70 0.0M
2021-03-23 13.10 13.55 13.10 13.55 0.0M
2021-03-22 13.65 13.80 13.10 13.35 0.0M
2021-03-19 13.40 13.60 13.20 13.60 0.0M
2021-03-18 13.55 13.55 13.25 13.40 0.0M
2021-03-17 13.50 13.55 13.40 13.55 0.0M
2021-03-16 13.40 13.70 13.15 13.60 0.0M
2021-03-15 13.90 14.05 13.20 13.40 0.1M
2021-03-12 14.25 14.25 13.30 13.55 0.0M
2021-03-11 13.90 14.15 13.50 13.70 0.0M
2021-03-10 13.30 13.90 13.30 13.90 0.1M
2021-03-09 13.10 13.95 13.10 13.80 0.1M
2021-03-08 13.25 13.45 13.05 13.30 0.0M
2021-03-05 13.40 13.65 13.25 13.30 0.1M
2021-03-04 13.75 13.95 13.40 13.60 0.0M
2021-03-03 13.95 14.00 13.35 13.75 0.1M
2021-03-02 13.80 14.10 13.70 14.00 0.1M
2021-03-01 13.70 13.95 13.65 13.80 0.0M
2021-02-26 13.70 13.75 13.50 13.70 0.0M
2021-02-25 13.90 14.00 13.60 14.00 0.0M
2021-02-24 14.15 14.15 13.60 13.90 0.0M
2021-02-23 14.10 14.30 13.25 14.30 0.1M
2021-02-22 13.60 13.95 13.15 13.95 0.1M
2021-02-19 13.00 13.65 12.75 13.65 0.1M
2021-02-18 13.45 13.45 12.65 13.10 0.1M
2021-02-17 13.50 13.50 13.00 13.45 0.1M
2021-02-16 13.00 13.45 12.85 13.45 0.1M
2021-02-15 13.80 13.80 12.70 13.05 0.3M
2021-02-12 14.05 14.05 13.60 13.80 0.2M
2021-02-11 14.40 14.40 13.65 14.05 0.2M
2021-02-10 14.70 14.75 13.40 14.45 0.3M
2021-02-09 14.50 14.60 14.25 14.40 0.1M
2021-02-08 14.50 14.55 14.25 14.40 0.1M
2021-02-05 14.40 14.65 14.15 14.30 0.1M
2021-02-04 14.65 14.65 14.10 14.30 0.1M
2021-02-03 14.40 14.80 14.05 14.55 0.1M
2021-02-02 14.60 14.60 14.15 14.40 0.1M
2021-02-01 14.20 14.70 14.15 14.55 0.2M
2021-01-29 14.45 14.45 13.85 14.15 0.0M
2021-01-28 14.00 14.25 13.30 14.25 0.1M
2021-01-27 14.20 14.40 13.50 14.10 0.1M
2021-01-26 13.70 14.15 13.55 14.15 0.1M
2021-01-25 13.50 13.75 13.40 13.70 0.1M
2021-01-22 13.75 14.10 13.45 13.50 0.2M
2021-01-21 13.70 14.00 13.10 13.70 0.4M
2021-01-20 12.90 13.25 12.85 13.25 0.4M
2021-01-19 12.95 12.95 12.20 12.65 0.1M
2021-01-18 12.70 12.90 12.65 12.85 0.1M
2021-01-15 12.95 13.65 12.30 12.70 0.2M
2021-01-14 12.60 13.15 12.40 12.95 0.4M
2021-01-13 12.60 12.75 12.25 12.60 0.1M
2021-01-12 11.20 12.90 11.15 12.50 0.2M
2021-01-11 11.00 11.25 10.80 11.20 0.0M
2021-01-08 10.95 10.95 10.70 10.95 0.0M
2021-01-07 10.85 10.95 10.70 10.95 0.0M
2021-01-05 11.00 11.05 10.85 11.00 0.0M
2021-01-04 10.90 11.30 10.50 11.05 0.1M