Unibap AB (UNIBAP)

UNIBAP
🏛️ スウェーデン →
7.02
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
2021-12-30 57.60 59.60 57.60 58.40 0.0M
2021-12-29 58.00 58.20 56.60 57.60 0.0M
2021-12-28 57.40 58.00 56.40 58.00 0.0M
2021-12-27 57.80 57.80 55.20 57.40 0.0M
2021-12-23 59.20 59.20 56.00 57.80 0.0M
2021-12-22 56.40 58.00 56.40 58.00 0.1M
2021-12-21 57.80 57.80 55.00 56.20 0.0M
2021-12-20 57.40 57.40 55.00 57.00 0.0M
2021-12-17 57.80 58.00 56.20 57.20 0.0M
2021-12-16 59.00 59.00 57.40 57.80 0.0M
2021-12-15 57.80 59.00 56.80 59.00 0.0M
2021-12-14 58.80 59.00 57.40 57.80 0.0M
2021-12-13 58.80 58.80 58.00 58.40 0.0M
2021-12-10 59.20 59.20 58.00 59.00 0.0M
2021-12-09 57.60 60.00 56.80 58.40 0.0M
2021-12-08 58.00 58.20 56.80 57.60 0.0M
2021-12-07 56.20 58.20 55.80 58.20 0.0M
2021-12-06 55.00 57.80 55.00 56.20 0.0M
2021-12-03 54.20 54.20 52.80 53.80 0.0M
2021-12-02 54.20 54.40 53.00 53.80 0.0M
2021-12-01 54.40 54.60 53.80 54.20 0.0M
2021-11-30 53.40 54.20 52.60 54.00 0.0M
2021-11-29 53.40 54.20 52.20 53.40 0.0M
2021-11-26 53.60 54.20 51.80 52.80 0.0M
2021-11-25 55.20 55.80 53.00 54.60 0.1M
2021-11-24 55.60 56.40 54.00 55.00 0.0M
2021-11-23 57.80 57.80 53.80 55.60 0.1M
2021-11-22 57.20 58.00 56.60 57.00 0.0M
2021-11-19 56.00 61.80 55.40 56.60 0.0M
2021-11-18 53.80 56.00 53.80 55.60 0.0M
2021-11-17 54.20 55.00 53.00 53.80 0.0M
2021-11-16 52.60 55.00 52.60 54.20 0.1M
2021-11-15 51.00 51.60 50.40 50.80 0.0M
2021-11-12 49.40 50.60 49.40 50.60 0.0M
2021-11-11 48.20 49.40 47.50 49.40 0.0M
2021-11-10 49.10 49.10 48.00 48.60 0.0M
2021-11-09 49.00 49.20 48.60 49.10 0.0M
2021-11-08 49.20 50.40 48.60 49.00 0.0M
2021-11-05 49.00 49.10 48.30 49.00 0.0M
2021-11-04 48.60 49.30 48.50 49.00 0.0M
2021-11-03 49.30 49.30 48.00 48.60 0.0M
2021-11-02 49.50 49.50 47.20 49.30 0.0M
2021-11-01 49.90 49.90 48.10 49.50 0.0M
2021-10-29 51.00 51.00 49.10 49.90 0.0M
2021-10-28 50.40 51.80 49.50 50.40 0.0M
2021-10-27 50.00 50.80 49.90 50.40 0.0M
2021-10-26 50.20 51.40 50.00 50.00 0.0M
2021-10-25 51.00 51.00 49.30 50.20 0.0M
2021-10-22 50.80 51.00 49.20 51.00 0.0M
2021-10-21 50.20 51.00 49.60 51.00 0.0M
2021-10-20 49.80 51.00 49.80 51.00 0.0M
2021-10-19 50.00 50.00 49.00 49.80 0.0M
2021-10-18 51.00 51.00 49.50 50.00 0.0M
2021-10-15 51.80 51.80 49.90 51.00 0.0M
2021-10-14 52.00 52.00 51.20 51.80 0.0M
2021-10-13 51.80 52.00 50.00 52.00 0.0M
2021-10-12 51.60 52.00 49.40 52.00 0.0M
2021-10-11 49.50 52.00 48.90 50.60 0.1M
2021-10-08 49.60 49.90 48.50 49.50 0.0M
2021-10-07 47.90 49.80 46.70 49.60 0.0M
2021-10-06 49.00 49.10 44.70 47.90 0.0M
2021-10-05 50.20 50.20 48.40 48.70 0.0M
2021-10-04 49.90 52.80 47.50 50.20 0.1M
2021-10-01 48.10 50.00 48.00 49.90 0.0M
2021-09-30 49.80 49.80 48.60 49.40 0.0M
2021-09-29 49.50 50.00 48.20 49.00 0.0M
2021-09-28 49.90 49.90 47.00 49.60 0.0M
2021-09-27 49.70 50.00 49.30 50.00 0.0M
2021-09-24 46.50 49.30 46.50 49.30 0.0M
2021-09-23 45.00 46.00 44.10 46.00 0.0M
2021-09-22 44.90 45.60 44.10 45.00 0.0M
2021-09-21 44.90 44.90 43.30 44.90 0.0M
2021-09-20 46.00 46.00 43.20 45.10 0.0M
2021-09-17 46.70 46.70 45.70 46.10 0.0M
2021-09-16 46.50 47.00 46.40 46.80 0.0M
2021-09-15 45.80 46.70 44.20 46.40 0.0M
2021-09-14 46.30 46.50 44.00 46.00 0.0M
2021-09-13 45.50 46.50 45.50 46.30 0.0M
2021-09-10 45.00 45.20 43.90 45.20 0.0M
2021-09-09 45.50 45.50 43.10 45.00 0.0M
2021-09-08 45.50 45.50 43.20 45.00 0.0M
2021-09-07 44.90 45.40 43.80 44.50 0.0M
2021-09-06 43.00 44.60 43.00 44.60 0.0M
2021-09-03 43.30 43.60 42.50 42.70 0.0M
2021-09-02 44.00 44.00 42.10 43.90 0.0M
2021-09-01 44.80 45.50 40.60 44.00 0.0M
2021-08-31 45.40 45.40 44.00 44.70 0.0M
2021-08-30 46.10 46.90 45.00 45.40 0.0M
2021-08-27 46.00 46.50 45.00 46.10 0.0M
2021-08-26 46.30 46.90 44.50 44.90 0.0M
2021-08-25 45.30 45.90 45.10 45.60 0.0M
2021-08-24 46.30 46.30 44.40 46.00 0.0M
2021-08-23 46.40 46.40 45.70 46.30 0.0M
2021-08-20 46.50 46.80 46.00 46.40 0.0M
2021-08-19 46.60 46.60 44.60 45.90 0.0M
2021-08-18 47.20 47.20 45.80 46.60 0.0M
2021-08-17 47.40 47.40 45.00 46.00 0.0M
2021-08-16 48.00 48.00 46.30 47.00 0.0M
2021-08-13 47.80 49.80 47.00 48.20 0.0M
2021-08-12 45.20 47.80 45.20 47.70 0.0M
2021-08-11 47.00 47.50 43.40 45.20 0.0M
2021-08-10 44.20 44.90 43.80 44.20 0.0M
2021-08-09 44.30 44.70 43.90 44.20 0.0M
2021-08-06 43.30 44.70 43.30 44.30 0.0M
2021-08-05 42.40 44.70 42.40 44.30 0.0M
2021-08-04 42.60 43.10 41.70 42.40 0.0M
2021-08-03 43.40 43.60 42.50 42.60 0.0M
2021-08-02 43.20 43.40 42.80 43.40 0.0M
2021-07-30 41.50 42.80 41.50 42.70 0.0M
2021-07-29 42.90 42.90 42.00 42.80 0.0M
2021-07-28 44.10 44.10 42.20 42.90 0.0M
2021-07-27 44.70 44.70 43.00 43.90 0.0M
2021-07-26 45.00 45.90 43.80 44.70 0.0M
2021-07-23 43.60 44.90 42.60 44.90 0.0M
2021-07-22 45.20 45.20 42.40 44.00 0.0M
2021-07-21 42.50 43.50 42.50 43.50 0.0M
2021-07-20 41.00 42.60 41.00 42.60 0.0M
2021-07-19 43.00 43.00 41.10 42.00 0.0M
2021-07-16 44.20 44.50 42.60 42.90 0.0M
2021-07-15 42.20 43.60 42.20 43.30 0.0M
2021-07-14 44.90 44.90 42.80 43.30 0.0M
2021-07-13 44.50 44.90 43.00 44.00 0.0M
2021-07-12 44.50 45.70 44.20 44.40 0.0M
2021-07-09 44.90 45.10 44.00 44.50 0.0M
2021-07-08 45.70 45.70 44.30 44.70 0.0M
2021-07-07 45.00 45.80 45.00 45.70 0.0M
2021-07-06 45.00 45.60 44.00 44.80 0.0M
2021-07-05 46.90 47.10 46.20 46.60 0.0M
2021-07-02 47.30 47.30 46.60 46.90 0.0M
2021-07-01 47.20 47.40 46.90 47.30 0.0M
2021-06-30 45.80 47.50 45.60 47.10 0.0M
2021-06-29 44.80 45.80 44.50 45.80 0.0M
2021-06-28 46.20 46.20 43.80 44.80 0.0M
2021-06-24 46.00 46.10 44.50 45.20 0.0M
2021-06-23 42.50 46.80 42.50 46.20 0.1M
2021-06-22 41.50 42.30 40.90 42.20 0.0M
2021-06-21 40.20 41.50 39.20 41.50 0.0M
2021-06-18 41.40 41.90 40.60 41.00 0.0M
2021-06-17 42.80 42.80 39.90 39.90 0.0M
2021-06-16 40.20 43.50 40.20 42.60 0.1M
2021-06-15 39.80 40.70 39.50 39.70 0.0M
2021-06-14 38.80 39.40 37.30 39.40 0.0M
2021-06-11 39.30 39.90 37.60 38.80 0.0M
2021-06-10 40.10 40.40 38.20 38.70 0.0M
2021-06-09 38.50 40.50 37.80 40.10 0.1M
2021-06-08 39.50 39.50 37.90 38.70 0.0M
2021-06-07 41.90 43.40 38.90 39.60 0.0M
2021-06-04 40.10 44.50 38.90 41.90 0.5M
2021-06-03 34.60 35.20 34.60 34.90 0.0M
2021-06-02 34.10 34.60 34.10 34.60 0.0M
2021-06-01 34.10 34.70 34.10 34.70 0.0M
2021-05-31 34.80 34.90 34.10 34.90 0.0M
2021-05-28 35.20 35.60 34.40 34.90 0.0M
2021-05-27 35.00 37.00 34.80 35.20 0.0M
2021-05-26 35.60 36.00 35.10 35.60 0.0M
2021-05-25 35.60 35.60 34.70 35.40 0.0M
2021-05-24 35.00 36.00 34.50 35.60 0.0M
2021-05-21 33.40 35.00 33.40 35.00 0.0M
2021-05-20 32.60 33.30 32.30 33.30 0.0M
2021-05-19 32.70 32.70 31.60 32.60 0.0M
2021-05-18 32.80 33.40 32.30 32.70 0.0M
2021-05-17 34.40 35.40 32.50 33.00 0.1M
2021-05-14 34.90 35.50 33.50 34.40 0.0M
2021-05-12 32.00 34.90 32.00 34.90 0.0M
2021-05-11 34.10 34.10 32.10 33.00 0.0M
2021-05-10 34.50 34.90 34.40 34.90 0.0M
2021-05-07 34.50 35.00 34.30 35.00 0.0M
2021-05-06 35.20 35.40 34.10 34.70 0.1M
2021-05-05 34.50 36.60 33.90 35.20 0.1M
2021-05-04 35.40 35.50 33.10 34.30 0.0M
2021-05-03 35.90 36.00 34.50 35.30 0.0M
2021-04-30 36.20 36.20 35.50 35.90 0.0M
2021-04-29 35.80 36.10 35.60 36.10 0.0M
2021-04-28 36.10 36.10 35.40 35.80 0.0M
2021-04-27 36.30 36.30 35.50 36.10 0.0M
2021-04-26 36.40 36.40 35.70 36.30 0.0M
2021-04-23 35.50 36.40 35.50 36.40 0.0M
2021-04-22 37.30 37.30 36.10 36.60 0.0M
2021-04-21 36.00 36.80 36.00 36.80 0.0M
2021-04-20 37.00 37.00 35.80 36.30 0.0M
2021-04-19 36.40 37.90 35.90 37.00 0.0M
2021-04-16 35.50 36.60 35.30 36.40 0.0M
2021-04-15 34.90 35.40 34.20 35.40 0.0M
2021-04-14 34.40 34.90 34.00 34.90 0.0M
2021-04-13 34.50 34.60 34.20 34.60 0.0M
2021-04-12 34.50 35.00 34.00 34.50 0.0M
2021-04-09 35.00 35.00 34.00 34.50 0.0M
2021-04-08 34.90 35.00 34.50 34.60 0.0M
2021-04-07 34.50 34.90 33.60 34.90 0.0M
2021-04-06 34.80 35.20 34.10 34.50 0.0M
2021-04-01 34.50 34.90 34.50 34.80 0.0M
2021-03-31 35.00 35.00 33.90 34.50 0.0M
2021-03-30 35.00 35.30 34.50 35.00 0.0M
2021-03-29 35.50 35.80 34.00 35.00 0.0M
2021-03-26 35.70 35.70 34.80 35.50 0.0M
2021-03-25 34.80 35.80 34.60 35.70 0.0M
2021-03-24 33.40 34.60 33.40 34.60 0.0M
2021-03-23 34.60 34.60 32.70 33.60 0.0M
2021-03-22 34.90 35.10 33.80 34.60 0.0M
2021-03-19 35.10 35.10 34.10 34.90 0.0M
2021-03-18 35.10 35.20 34.10 35.20 0.0M
2021-03-17 34.00 35.00 34.00 34.80 0.0M
2021-03-16 35.00 35.50 34.20 35.00 0.0M
2021-03-15 34.70 34.90 34.00 34.90 0.0M
2021-03-12 34.80 35.10 32.90 34.70 0.0M
2021-03-11 34.20 34.90 33.80 34.80 0.0M
2021-03-10 35.90 35.90 34.00 35.00 0.0M
2021-03-09 36.50 36.50 34.80 34.90 0.0M
2021-03-08 35.50 36.40 34.20 36.20 0.0M
2021-03-05 35.50 35.50 34.50 35.50 0.0M
2021-03-04 36.00 37.00 34.50 35.50 0.0M
2021-03-03 35.40 35.40 33.00 34.60 0.0M
2021-03-02 34.60 35.40 33.00 35.40 0.0M
2021-03-01 35.50 35.50 33.10 34.60 0.0M
2021-02-26 33.90 35.50 33.30 35.50 0.0M
2021-02-25 34.40 34.40 33.50 34.30 0.0M
2021-02-24 34.30 34.40 33.50 34.40 0.0M
2021-02-23 36.50 36.50 33.60 34.80 0.0M
2021-02-22 35.10 36.00 34.60 35.20 0.0M
2021-02-19 34.40 35.00 33.40 35.00 0.0M
2021-02-18 35.80 35.90 34.00 34.40 0.0M
2021-02-17 36.50 36.50 34.40 35.80 0.0M
2021-02-16 36.70 36.90 35.00 36.10 0.0M
2021-02-15 37.50 37.50 36.00 37.30 0.0M
2021-02-12 39.30 39.30 36.70 37.60 0.0M
2021-02-11 33.50 41.50 32.70 39.00 0.3M
2021-02-10 33.20 33.80 31.60 33.40 0.0M
2021-02-09 33.70 33.70 32.00 33.10 0.0M
2021-02-08 33.00 33.70 32.50 33.70 0.0M
2021-02-05 32.10 33.30 32.10 33.00 0.0M
2021-02-04 32.90 32.90 31.50 32.10 0.0M
2021-02-03 32.30 33.00 31.70 32.70 0.0M
2021-02-02 33.00 33.20 32.00 32.60 0.0M
2021-02-01 33.90 36.00 32.60 33.20 0.0M
2021-01-29 33.40 34.00 31.40 33.90 0.0M
2021-01-28 34.00 34.00 31.00 33.60 0.0M
2021-01-27 33.00 36.00 31.00 34.00 0.1M
2021-01-26 35.40 35.40 31.30 33.80 0.0M
2021-01-25 35.00 35.00 32.70 33.90 0.0M
2021-01-22 34.20 34.80 32.00 34.80 0.0M
2021-01-21 35.50 36.60 34.00 34.70 0.0M
2021-01-20 36.40 36.40 34.20 35.50 0.0M
2021-01-19 35.70 36.50 34.80 36.40 0.0M
2021-01-18 36.10 36.60 34.90 35.70 0.0M
2021-01-15 37.10 37.40 35.10 35.90 0.0M
2021-01-14 37.70 38.80 36.50 37.00 0.0M
2021-01-13 36.80 38.20 36.70 37.70 0.0M
2021-01-12 39.00 39.00 35.00 36.70 0.1M
2021-01-11 35.60 39.90 35.60 38.10 0.3M
2021-01-08 30.20 30.80 29.70 30.60 0.0M
2021-01-07 28.90 30.30 28.70 30.10 0.0M
2021-01-05 29.10 29.70 28.50 28.90 0.0M
2021-01-04 29.40 30.50 29.20 29.70 0.0M