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
2023-12-29 15.30 15.92 15.18 15.32 0.0M
2023-12-28 15.88 15.88 15.04 15.18 0.1M
2023-12-27 16.62 16.70 15.60 15.88 0.2M
2023-12-22 16.82 16.98 16.40 16.62 0.1M
2023-12-21 16.40 16.80 15.94 16.80 0.1M
2023-12-20 16.60 17.32 16.00 16.58 0.2M
2023-12-19 14.70 16.52 14.68 15.96 0.3M
2023-12-18 13.86 14.82 13.54 14.70 0.1M
2023-12-15 13.16 14.36 13.16 13.86 0.1M
2023-12-14 13.42 13.74 12.98 13.16 0.1M
2023-12-13 13.08 13.08 12.48 12.62 0.1M
2023-12-12 13.22 14.12 12.86 13.08 0.1M
2023-12-11 12.18 13.88 12.18 13.22 0.2M
2023-12-08 11.60 12.12 11.60 12.10 0.1M
2023-12-07 11.92 11.92 11.30 11.56 0.1M
2023-12-06 11.90 12.00 11.54 11.92 0.1M
2023-12-05 11.92 12.00 11.80 11.96 0.0M
2023-12-04 11.76 12.28 11.30 11.92 0.1M
2023-12-01 11.94 12.12 11.66 11.76 0.1M
2023-11-30 12.26 12.48 11.92 11.96 0.0M
2023-11-29 12.14 12.42 12.04 12.26 0.0M
2023-11-28 12.44 12.44 11.84 11.94 0.0M
2023-11-27 11.96 12.28 11.72 12.10 0.1M
2023-11-24 11.90 12.30 11.66 11.96 0.1M
2023-11-23 11.70 12.50 11.24 11.88 0.1M
2023-11-22 11.58 12.24 11.28 11.76 0.1M
2023-11-21 13.00 13.50 11.38 11.68 0.2M
2023-11-20 11.46 12.92 11.46 12.64 0.2M
2023-11-17 11.14 11.52 11.14 11.30 0.1M
2023-11-16 11.42 11.42 11.12 11.12 0.0M
2023-11-15 11.50 11.74 11.20 11.42 0.1M
2023-11-14 11.10 11.40 10.78 11.40 0.1M
2023-11-13 11.26 11.46 10.98 11.10 0.1M
2023-11-10 11.50 11.50 10.46 11.08 0.1M
2023-11-09 11.82 11.84 11.30 11.46 0.1M
2023-11-08 11.76 11.86 11.06 11.32 0.1M
2023-11-07 11.66 11.66 11.20 11.50 0.1M
2023-11-06 11.62 12.12 11.20 11.66 0.1M
2023-11-03 11.40 11.84 11.12 11.46 0.2M
2023-11-02 11.88 12.40 10.06 11.40 0.7M
2023-11-01 14.42 14.98 14.28 14.50 0.1M
2023-10-31 14.10 14.46 14.02 14.42 0.0M
2023-10-30 14.10 14.50 13.88 14.28 0.0M
2023-10-27 13.64 14.60 13.64 14.10 0.1M
2023-10-26 13.32 13.40 13.08 13.22 0.0M
2023-10-25 13.92 14.12 13.22 13.38 0.0M
2023-10-24 13.20 14.36 13.20 13.74 0.1M
2023-10-23 13.50 13.50 12.90 13.10 0.1M
2023-10-20 13.34 13.78 13.18 13.36 0.1M
2023-10-19 13.50 13.72 13.22 13.34 0.1M
2023-10-18 14.26 14.34 13.84 13.94 0.0M
2023-10-17 14.60 14.60 14.20 14.26 0.0M
2023-10-16 14.02 14.70 14.02 14.58 0.0M
2023-10-13 16.00 16.00 14.26 14.42 0.0M
2023-10-12 14.50 14.98 14.44 14.62 0.1M
2023-10-11 14.68 14.74 14.50 14.68 0.0M
2023-10-10 14.52 14.70 14.28 14.66 0.0M
2023-10-09 14.50 14.68 14.24 14.48 0.0M
2023-10-06 14.28 14.66 14.20 14.50 0.0M
2023-10-05 14.20 14.70 14.20 14.28 0.1M
2023-10-04 14.58 14.58 14.06 14.10 0.0M
2023-10-03 14.72 15.12 14.36 14.58 0.1M
2023-10-02 15.20 15.30 14.56 15.16 0.0M
2023-09-29 15.30 15.50 15.04 15.20 0.0M
2023-09-28 14.88 15.42 14.70 15.30 0.0M
2023-09-27 14.70 15.20 14.56 14.88 0.1M
2023-09-26 15.14 15.14 14.32 14.76 0.1M
2023-09-25 15.50 15.80 15.04 15.14 0.1M
2023-09-22 15.50 16.04 15.40 15.76 0.2M
2023-09-21 16.36 16.36 15.80 15.90 0.1M
2023-09-20 16.20 16.38 15.90 16.36 0.0M
2023-09-19 16.18 16.44 16.00 16.20 0.0M
2023-09-18 17.02 17.02 15.64 16.16 0.1M
2023-09-15 17.60 18.16 16.90 17.02 0.0M
2023-09-14 17.28 17.62 16.62 17.60 0.1M
2023-09-13 17.20 18.80 16.60 17.18 0.1M
2023-09-12 16.28 17.00 16.06 16.80 0.1M
2023-09-11 16.26 16.52 16.04 16.26 0.0M
2023-09-08 16.80 16.80 16.36 16.52 0.0M
2023-09-07 16.86 16.98 16.56 16.62 0.0M
2023-09-06 16.50 16.92 16.22 16.86 0.1M
2023-09-05 16.20 16.98 16.02 16.50 0.1M
2023-09-04 16.28 16.40 16.02 16.12 0.0M
2023-09-01 16.32 16.76 16.02 16.22 0.1M
2023-08-31 17.00 17.00 16.28 16.28 0.0M
2023-08-30 16.36 16.78 16.36 16.60 0.0M
2023-08-29 17.00 17.08 16.02 16.36 0.0M
2023-08-28 16.46 17.24 16.18 16.46 0.0M
2023-08-25 15.82 16.68 15.82 16.46 0.0M
2023-08-24 16.30 16.50 15.82 15.82 0.0M
2023-08-23 16.22 16.50 16.18 16.38 0.0M
2023-08-22 16.02 16.52 16.02 16.20 0.0M
2023-08-21 16.40 16.56 16.00 16.00 0.0M
2023-08-18 16.42 16.70 16.04 16.40 0.1M
2023-08-17 16.84 17.20 16.42 16.42 0.1M
2023-08-16 16.92 17.24 16.68 16.84 0.0M
2023-08-15 17.00 17.50 16.74 16.92 0.1M
2023-08-14 16.80 18.04 16.60 17.24 0.2M
2023-08-11 16.24 17.36 16.24 16.74 0.2M
2023-08-10 17.10 17.18 15.74 16.24 0.5M
2023-08-09 18.12 18.48 17.50 17.60 0.1M
2023-08-08 17.90 18.40 17.90 18.06 0.0M
2023-08-07 18.30 18.48 17.96 18.36 0.0M
2023-08-04 18.40 18.40 17.90 18.30 0.0M
2023-08-03 18.20 18.50 17.80 17.86 0.0M
2023-08-02 17.98 18.32 17.76 18.10 0.0M
2023-08-01 18.36 18.78 18.08 18.26 0.0M
2023-07-31 17.60 18.40 17.56 18.36 0.0M
2023-07-28 18.20 18.32 17.50 17.56 0.0M
2023-07-27 18.06 18.68 18.00 18.20 0.1M
2023-07-26 18.20 18.30 17.72 18.00 0.0M
2023-07-25 18.28 18.42 18.00 18.24 0.0M
2023-07-24 18.10 18.30 17.76 18.28 0.0M
2023-07-21 17.94 18.28 17.40 18.10 0.1M
2023-07-20 17.50 18.00 17.30 18.00 0.1M
2023-07-19 17.20 17.66 17.00 17.48 0.1M
2023-07-18 17.40 17.56 17.00 17.34 0.1M
2023-07-17 17.62 17.68 17.24 17.44 0.1M
2023-07-14 18.18 18.18 17.50 17.62 0.1M
2023-07-13 17.84 18.36 17.84 18.34 0.1M
2023-07-12 18.10 18.36 17.62 18.24 0.2M
2023-07-11 18.66 18.70 17.78 18.44 0.2M
2023-07-10 17.94 18.66 17.40 18.66 0.1M
2023-07-07 17.58 18.00 17.26 17.96 0.1M
2023-07-06 18.00 18.22 17.50 17.58 0.1M
2023-07-05 18.06 18.08 17.58 18.00 0.1M
2023-07-04 17.38 18.30 17.08 18.06 0.1M
2023-07-03 18.24 18.30 17.16 17.38 0.2M
2023-06-30 16.96 18.46 16.96 18.18 0.4M
2023-06-29 17.22 17.50 16.54 16.96 0.3M
2023-06-28 16.90 17.44 16.42 17.22 0.4M
2023-06-27 18.28 18.28 16.90 16.90 0.5M
2023-06-26 18.14 18.62 17.94 18.20 0.2M
2023-06-22 21.00 21.00 17.82 18.06 0.7M
2023-06-21 22.45 22.90 21.65 21.75 0.1M
2023-06-20 23.00 23.00 22.25 22.45 0.1M
2023-06-19 23.00 23.05 22.60 23.00 0.1M
2023-06-16 23.95 23.95 22.90 23.00 0.2M
2023-06-15 25.10 25.10 23.75 23.95 0.1M
2023-06-14 24.55 24.60 23.80 24.15 0.1M
2023-06-13 24.55 24.95 24.30 24.45 0.1M
2023-06-12 24.45 24.90 24.25 24.55 0.1M
2023-06-09 24.15 24.50 23.85 24.45 0.1M
2023-06-08 23.80 24.20 23.35 24.15 0.1M
2023-06-07 24.55 24.55 23.60 23.80 0.1M
2023-06-05 23.50 24.80 23.30 24.20 0.1M
2023-06-02 23.20 23.55 22.85 23.00 0.0M
2023-06-01 22.90 23.40 22.65 23.20 0.1M
2023-05-31 22.95 23.50 22.75 23.00 0.1M
2023-05-30 23.45 23.60 22.95 23.15 0.1M
2023-05-29 23.60 24.50 23.10 23.45 0.0M
2023-05-26 22.90 23.80 22.80 23.60 0.0M
2023-05-25 23.20 23.70 23.00 23.05 0.1M
2023-05-24 23.20 23.35 22.65 23.20 0.1M
2023-05-23 23.20 23.65 23.05 23.20 0.1M
2023-05-22 24.10 24.30 23.20 23.20 0.1M
2023-05-19 23.70 24.40 23.60 24.20 0.1M
2023-05-17 24.20 24.70 23.35 23.60 0.1M
2023-05-16 24.75 24.90 24.05 24.40 0.1M
2023-05-15 24.30 24.85 24.00 24.75 0.1M
2023-05-12 24.80 24.80 23.70 24.10 0.1M
2023-05-11 23.80 24.80 23.50 24.25 0.3M
2023-05-10 24.40 24.40 23.50 23.70 0.4M
2023-05-09 25.75 25.75 24.10 24.45 0.3M
2023-05-08 26.00 26.25 24.50 25.75 0.3M
2023-05-05 27.40 27.40 25.35 25.85 0.5M
2023-05-04 31.45 31.45 26.75 27.35 1.1M
2023-05-03 33.80 33.85 32.45 32.75 0.0M
2023-05-02 33.00 34.25 32.60 33.60 0.1M
2023-04-28 33.55 33.70 32.55 33.15 0.1M
2023-04-27 32.30 33.35 32.30 33.35 0.1M
2023-04-26 32.45 32.50 31.70 32.05 0.1M
2023-04-25 32.60 32.60 31.80 32.45 0.1M
2023-04-24 34.20 34.20 32.65 32.75 0.1M
2023-04-21 33.80 34.40 33.40 33.95 0.1M
2023-04-20 33.20 33.75 31.90 33.55 0.2M
2023-04-19 32.80 33.00 32.30 32.50 0.0M
2023-04-18 33.50 33.50 32.70 33.10 0.1M
2023-04-17 33.30 34.15 32.90 33.50 0.1M
2023-04-14 32.95 33.50 32.20 33.20 0.1M
2023-04-13 34.50 34.50 32.75 33.00 0.2M
2023-04-12 35.00 35.35 34.50 34.50 0.1M
2023-04-11 34.60 35.30 34.05 34.85 0.1M
2023-04-06 34.25 34.65 33.75 34.40 0.0M
2023-04-05 33.80 34.10 33.30 33.55 0.1M
2023-04-04 33.40 34.50 33.25 33.80 0.1M
2023-04-03 33.35 34.15 33.00 33.20 0.1M
2023-03-31 32.82 33.50 32.50 33.38 0.1M
2023-03-30 32.60 33.36 32.48 32.80 0.1M
2023-03-29 32.28 32.34 31.74 32.24 0.1M
2023-03-28 32.70 33.44 31.54 31.70 0.1M
2023-03-27 31.24 32.92 30.84 32.52 0.1M
2023-03-24 31.92 31.92 30.54 31.24 0.2M
2023-03-23 31.00 32.18 31.00 31.98 0.0M
2023-03-22 32.14 32.28 31.02 31.72 0.1M
2023-03-21 33.40 33.44 32.12 32.14 0.1M
2023-03-20 32.80 33.12 31.58 32.98 0.1M
2023-03-17 34.62 34.70 32.84 33.24 0.1M
2023-03-16 33.86 34.66 33.24 34.46 0.1M
2023-03-15 34.48 34.48 33.28 33.40 0.1M
2023-03-14 34.14 35.46 33.84 34.38 0.1M
2023-03-13 34.64 35.18 33.42 34.12 0.1M
2023-03-10 34.10 34.98 34.00 34.50 0.1M
2023-03-09 34.00 35.82 33.18 35.20 0.2M
2023-03-08 35.08 35.08 34.10 34.16 0.1M
2023-03-07 35.50 35.62 34.80 35.08 0.1M
2023-03-06 35.82 36.50 35.40 35.80 0.1M
2023-03-03 34.74 35.86 34.74 35.80 0.1M
2023-03-02 34.12 35.00 33.70 34.74 0.1M
2023-03-01 34.88 35.34 34.04 34.12 0.1M
2023-02-28 34.92 35.10 34.20 34.86 0.1M
2023-02-27 34.30 35.30 34.14 35.10 0.2M
2023-02-24 35.50 35.88 34.42 34.60 0.1M
2023-02-23 36.36 36.88 35.40 35.48 0.1M
2023-02-22 37.00 37.02 35.48 36.48 0.2M
2023-02-21 39.60 39.60 37.66 37.76 0.1M
2023-02-20 38.80 39.82 38.20 39.56 0.1M
2023-02-17 38.22 38.82 37.48 38.50 0.1M
2023-02-16 38.82 39.36 37.84 38.28 0.1M
2023-02-15 39.80 39.80 38.60 38.82 0.1M
2023-02-14 39.18 39.80 38.52 39.52 0.1M
2023-02-13 39.52 39.52 38.06 38.36 0.1M
2023-02-10 42.20 42.30 39.10 39.50 0.2M
2023-02-09 41.00 43.32 40.00 41.98 0.7M
2023-02-08 39.22 39.22 37.56 37.72 0.1M
2023-02-07 38.22 39.18 37.96 38.72 0.1M
2023-02-06 38.48 38.60 37.50 38.22 0.1M
2023-02-03 38.70 39.36 38.24 38.68 0.1M
2023-02-02 38.40 39.16 38.20 38.80 0.1M
2023-02-01 37.46 38.62 37.02 38.04 0.1M
2023-01-31 36.50 37.46 36.42 37.20 0.1M
2023-01-30 37.00 37.38 36.30 36.70 0.1M
2023-01-27 36.66 37.26 36.36 37.00 0.1M
2023-01-26 37.30 37.50 36.34 36.66 0.1M
2023-01-25 37.38 37.48 36.08 37.30 0.1M
2023-01-24 37.96 38.20 36.94 37.38 0.1M
2023-01-23 39.70 39.70 37.60 37.96 0.2M
2023-01-20 39.08 39.70 38.52 39.60 0.1M
2023-01-19 37.50 39.44 37.40 38.86 0.2M
2023-01-18 38.20 38.58 37.10 38.16 0.2M
2023-01-17 39.92 40.22 38.00 38.20 0.2M
2023-01-16 38.98 40.00 38.50 39.94 0.1M
2023-01-13 37.38 39.28 36.86 38.94 0.2M
2023-01-12 36.70 37.94 35.80 37.38 0.2M
2023-01-11 37.80 37.80 35.90 36.28 0.3M
2023-01-10 36.86 37.94 36.00 37.94 1.0M
2023-01-09 35.36 37.48 35.36 37.04 0.2M
2023-01-05 34.00 35.38 33.72 35.12 0.2M
2023-01-04 34.20 34.30 33.30 34.00 0.2M
2023-01-03 32.00 34.50 32.00 34.20 0.3M
2023-01-02 30.90 33.00 30.84 32.02 0.3M