Verve SE

VRV
🏛️ スウェーデン →
23.98
最終更新: 2025-10-01
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 19.44 19.60 19.04 19.13 0.1M
2022-12-29 18.50 19.42 18.40 19.42 0.1M
2022-12-28 18.94 18.99 18.42 18.50 0.1M
2022-12-27 19.25 19.64 18.79 18.94 0.1M
2022-12-23 18.90 19.50 18.56 19.34 0.1M
2022-12-22 18.44 19.11 18.33 18.90 0.2M
2022-12-21 17.39 18.45 17.39 18.44 0.1M
2022-12-20 18.50 18.50 17.39 17.39 0.2M
2022-12-19 18.35 18.76 17.80 18.53 0.2M
2022-12-16 18.17 18.35 17.50 18.35 0.2M
2022-12-15 18.15 18.23 17.44 18.19 0.4M
2022-12-14 17.80 18.30 17.20 18.24 0.2M
2022-12-13 17.02 17.99 17.02 17.80 0.6M
2022-12-12 16.38 16.90 15.95 16.90 0.4M
2022-12-09 16.50 16.74 16.31 16.40 0.1M
2022-12-08 16.45 17.18 16.20 16.50 0.1M
2022-12-07 17.28 17.28 16.37 16.45 0.4M
2022-12-06 18.03 18.03 17.09 17.28 0.2M
2022-12-05 18.05 18.47 17.82 18.04 0.2M
2022-12-02 17.63 19.12 17.53 17.95 0.4M
2022-12-01 17.90 18.20 17.10 17.50 0.4M
2022-11-30 18.50 18.54 17.58 17.75 0.2M
2022-11-29 18.82 18.99 18.35 18.47 0.1M
2022-11-28 19.48 19.48 18.47 18.80 0.3M
2022-11-25 18.30 19.48 18.25 19.48 0.1M
2022-11-24 19.05 19.05 18.20 18.30 0.3M
2022-11-23 19.40 19.74 18.76 19.05 0.2M
2022-11-22 19.70 19.89 19.13 19.40 0.1M
2022-11-21 19.66 19.90 19.09 19.90 0.1M
2022-11-18 19.10 19.80 18.63 19.65 0.1M
2022-11-17 19.70 20.06 18.85 19.19 0.1M
2022-11-16 20.10 20.14 19.11 19.55 0.2M
2022-11-15 21.90 22.38 19.67 20.05 0.5M
2022-11-14 19.78 20.49 19.78 20.40 0.2M
2022-11-11 19.20 19.80 19.07 19.78 0.2M
2022-11-10 18.24 19.00 17.85 19.00 0.2M
2022-11-09 18.45 18.63 17.90 18.29 0.1M
2022-11-08 18.04 19.00 17.70 18.45 0.1M
2022-11-07 17.97 18.90 17.97 18.04 0.3M
2022-11-04 16.93 18.30 16.93 17.97 0.1M
2022-11-03 17.69 18.00 16.90 16.93 0.2M
2022-11-02 18.10 18.30 17.61 18.00 0.1M
2022-11-01 17.37 18.26 17.37 18.10 0.1M
2022-10-31 17.85 17.88 17.38 17.60 0.1M
2022-10-28 18.00 18.00 17.23 17.88 0.1M
2022-10-27 17.80 18.27 17.40 18.00 0.2M
2022-10-26 17.60 18.05 17.57 17.80 0.1M
2022-10-25 16.88 18.00 16.88 17.60 0.1M
2022-10-24 16.60 16.91 16.38 16.88 0.1M
2022-10-21 16.07 16.89 15.94 16.60 0.1M
2022-10-20 15.71 16.40 15.35 16.07 0.1M
2022-10-19 16.70 16.70 15.70 15.71 0.1M
2022-10-18 16.70 17.20 16.43 16.70 0.1M
2022-10-17 16.00 16.70 15.63 16.70 0.1M
2022-10-14 16.50 16.60 15.66 16.00 0.1M
2022-10-13 16.11 16.49 15.62 16.00 0.2M
2022-10-12 16.49 16.70 16.11 16.11 0.1M
2022-10-11 16.55 17.04 16.28 16.49 0.1M
2022-10-10 17.08 17.41 16.50 16.82 0.1M
2022-10-07 17.70 17.70 16.88 17.08 0.1M
2022-10-06 17.00 17.99 17.00 17.40 0.0M
2022-10-05 17.50 18.39 16.81 17.00 0.4M
2022-10-04 17.01 17.88 17.01 17.50 0.2M
2022-10-03 16.84 17.38 16.56 17.00 0.1M
2022-09-30 16.57 17.18 16.57 16.84 0.1M
2022-09-29 17.36 17.89 16.55 16.77 0.1M
2022-09-28 17.56 17.83 17.00 17.49 0.1M
2022-09-27 17.55 17.97 17.50 17.91 0.1M
2022-09-26 17.70 18.05 17.53 17.55 0.1M
2022-09-23 18.11 18.20 17.63 17.70 0.1M
2022-09-22 18.90 18.90 18.12 18.12 0.1M
2022-09-21 18.55 19.00 18.04 19.00 0.1M
2022-09-20 18.62 18.90 17.75 18.55 0.2M
2022-09-19 18.93 19.06 18.00 18.62 0.2M
2022-09-16 19.60 19.60 18.84 18.93 0.1M
2022-09-15 20.50 20.79 19.00 19.60 0.2M
2022-09-14 20.99 21.25 20.30 20.50 0.1M
2022-09-13 21.25 21.55 20.76 21.00 0.2M
2022-09-12 20.25 21.49 20.14 21.10 0.2M
2022-09-09 20.70 21.19 20.03 20.25 0.6M
2022-09-08 20.60 20.98 20.13 20.70 0.1M
2022-09-07 20.80 20.90 20.31 20.60 0.2M
2022-09-06 21.49 21.76 20.57 21.00 0.1M
2022-09-05 21.75 21.75 20.60 20.89 0.2M
2022-09-02 20.99 21.80 20.50 21.80 0.5M
2022-09-01 23.00 23.00 20.68 20.82 0.5M
2022-08-31 25.00 26.49 22.81 23.01 0.5M
2022-08-30 23.40 23.80 22.99 23.15 0.1M
2022-08-29 23.00 23.40 22.28 23.40 0.1M
2022-08-26 24.15 24.69 23.11 23.11 0.1M
2022-08-25 24.05 24.30 23.70 24.15 0.2M
2022-08-24 23.42 23.84 22.60 23.56 0.1M
2022-08-23 23.89 23.89 23.11 23.42 0.2M
2022-08-22 26.00 26.11 24.26 24.55 0.1M
2022-08-19 26.23 26.40 25.50 26.00 0.1M
2022-08-18 27.70 28.00 26.20 26.23 0.2M
2022-08-17 27.70 28.09 27.50 27.70 0.1M
2022-08-16 28.29 28.29 27.31 27.50 0.1M
2022-08-15 27.74 28.20 27.02 27.20 0.1M
2022-08-12 27.01 27.75 26.41 27.68 0.1M
2022-08-11 26.60 27.19 25.81 26.99 0.1M
2022-08-10 25.89 26.64 24.64 26.60 0.1M
2022-08-09 24.95 25.98 24.83 25.90 0.2M
2022-08-08 25.41 25.88 24.98 25.10 0.1M
2022-08-05 26.17 26.25 25.01 25.20 0.1M
2022-08-04 25.63 26.19 25.50 26.17 0.1M
2022-08-03 24.12 25.78 23.81 25.50 0.1M
2022-08-02 23.75 23.93 23.42 23.63 0.0M
2022-08-01 24.07 24.71 23.71 23.93 0.1M
2022-07-29 24.00 24.71 23.84 24.10 0.1M
2022-07-28 24.65 25.00 23.41 24.00 0.1M
2022-07-27 23.09 23.50 22.60 23.50 0.1M
2022-07-26 23.09 23.91 23.00 23.00 0.1M
2022-07-25 24.50 24.50 22.91 23.12 0.2M
2022-07-22 24.20 25.45 24.20 24.50 0.1M
2022-07-21 23.78 24.49 23.41 24.17 0.1M
2022-07-20 23.00 24.14 23.00 23.78 0.1M
2022-07-19 23.66 23.99 22.45 23.00 0.1M
2022-07-18 22.60 23.80 22.38 23.66 0.3M
2022-07-15 21.89 22.50 21.17 22.30 0.2M
2022-07-14 21.89 22.30 21.50 21.88 0.2M
2022-07-13 22.33 22.42 20.82 21.89 0.4M
2022-07-12 23.82 23.82 21.59 22.33 0.4M
2022-07-11 24.10 24.91 23.09 23.81 0.2M
2022-07-08 23.71 24.64 23.27 24.10 0.5M
2022-07-07 24.00 24.31 23.41 23.72 0.2M
2022-07-06 22.77 24.37 22.77 24.00 0.3M
2022-07-05 23.09 23.99 22.40 22.70 0.3M
2022-07-04 23.99 24.15 23.00 23.09 0.2M
2022-07-01 24.69 24.69 23.60 24.00 0.3M
2022-06-30 26.36 26.36 24.33 24.80 0.2M
2022-06-29 25.90 26.81 25.51 26.50 0.4M
2022-06-28 28.27 28.27 27.44 27.44 0.1M
2022-06-27 27.60 28.73 27.60 28.28 0.1M
2022-06-23 27.85 28.49 27.08 27.45 0.1M
2022-06-22 28.69 28.69 26.53 27.81 0.3M
2022-06-21 28.92 29.34 28.11 28.70 0.2M
2022-06-20 28.99 29.39 28.41 28.92 0.1M
2022-06-17 28.93 29.78 28.60 29.00 0.1M
2022-06-16 29.70 29.97 28.78 28.85 0.1M
2022-06-15 29.86 30.20 29.10 29.70 0.1M
2022-06-14 30.50 30.84 29.33 29.70 0.1M
2022-06-13 33.00 33.00 30.48 30.50 0.2M
2022-06-10 34.14 34.37 32.03 33.00 0.2M
2022-06-09 33.51 34.78 33.40 34.14 0.1M
2022-06-08 33.73 34.06 33.01 33.52 0.1M
2022-06-07 32.50 34.00 32.20 33.72 0.2M
2022-06-03 32.81 33.17 32.22 32.24 0.1M
2022-06-02 33.25 33.25 32.12 32.80 0.1M
2022-06-01 33.99 34.40 32.83 33.00 0.1M
2022-05-31 35.41 35.60 32.94 33.98 0.4M
2022-05-30 32.66 34.49 32.66 34.48 0.2M
2022-05-27 31.21 32.55 31.01 32.55 0.2M
2022-05-25 31.56 31.89 30.59 31.00 0.1M
2022-05-24 31.89 32.37 30.21 31.50 0.1M
2022-05-23 31.92 32.87 31.80 32.00 0.1M
2022-05-20 32.74 33.50 31.89 31.90 0.2M
2022-05-19 30.70 33.09 30.70 32.75 0.1M
2022-05-18 33.01 33.48 32.18 32.53 0.1M
2022-05-17 32.29 33.33 31.96 33.00 0.2M
2022-05-16 30.99 32.48 30.92 32.30 0.2M
2022-05-13 29.24 32.17 29.24 31.40 0.2M
2022-05-12 30.01 30.50 28.30 29.19 0.2M
2022-05-11 29.99 30.73 29.37 30.40 0.2M
2022-05-10 29.81 30.48 29.04 30.20 0.2M
2022-05-09 31.58 31.98 29.24 29.44 0.4M
2022-05-06 33.19 33.40 31.40 31.58 0.2M
2022-05-05 34.60 35.77 33.20 33.20 0.2M
2022-05-04 34.10 35.15 34.06 34.44 0.2M
2022-05-03 33.48 35.04 33.45 34.07 0.3M
2022-05-02 31.65 33.65 31.15 33.59 0.2M
2022-04-29 33.00 33.00 31.65 31.65 0.5M
2022-04-28 32.71 33.19 32.22 33.00 0.2M
2022-04-27 34.40 34.40 32.03 32.71 0.4M
2022-04-26 33.64 34.21 32.40 32.40 0.2M
2022-04-25 34.20 34.40 33.20 33.63 0.2M
2022-04-22 34.31 34.74 33.75 34.20 0.1M
2022-04-21 33.94 35.35 33.40 34.32 0.2M
2022-04-20 33.02 34.87 33.02 33.95 0.2M
2022-04-19 33.57 33.57 32.51 33.01 0.1M
2022-04-14 33.11 33.70 32.68 33.58 0.1M
2022-04-13 32.91 33.66 32.07 33.12 0.2M
2022-04-12 32.81 33.78 32.61 32.90 0.1M
2022-04-11 33.46 33.86 32.54 33.00 0.2M
2022-04-08 33.71 34.50 33.40 33.49 0.2M
2022-04-07 34.68 34.68 34.00 34.10 0.2M
2022-04-06 36.41 36.74 34.34 34.70 0.3M
2022-04-05 35.99 36.81 35.64 36.40 0.2M
2022-04-04 34.55 36.00 34.35 36.00 0.3M
2022-04-01 34.67 34.99 34.23 34.38 0.1M
2022-03-31 35.30 36.40 34.52 34.66 0.2M
2022-03-30 36.00 36.58 34.58 35.28 0.2M
2022-03-29 36.60 36.60 35.30 36.00 0.2M
2022-03-28 36.78 37.68 35.26 35.26 0.3M
2022-03-25 37.92 38.88 36.90 37.10 0.2M
2022-03-24 39.60 39.84 37.72 37.82 0.1M
2022-03-23 39.16 39.90 38.38 39.60 0.6M
2022-03-22 39.00 39.90 38.60 39.16 0.2M
2022-03-21 38.98 39.36 37.84 39.00 0.3M
2022-03-18 38.20 38.94 37.72 38.94 0.1M
2022-03-17 37.52 38.42 37.14 38.20 0.3M
2022-03-16 36.80 38.04 36.80 37.44 0.2M
2022-03-15 35.98 36.88 34.78 36.42 0.2M
2022-03-14 35.90 36.82 34.86 36.26 0.3M
2022-03-11 34.80 37.16 34.60 35.96 0.4M
2022-03-10 34.54 35.24 33.40 34.80 0.5M
2022-03-09 34.94 34.98 33.90 34.26 0.4M
2022-03-08 33.10 35.40 33.06 33.40 0.7M
2022-03-07 35.00 35.40 32.90 34.68 0.6M
2022-03-04 36.98 38.40 35.92 36.00 0.4M
2022-03-03 39.50 39.92 37.10 37.68 0.5M
2022-03-02 38.32 40.18 38.32 38.78 0.3M
2022-03-01 40.58 41.50 39.34 39.60 0.6M
2022-02-28 38.50 41.58 36.08 40.56 0.8M
2022-02-25 36.34 38.50 36.34 38.50 0.4M
2022-02-24 33.88 36.18 32.88 35.50 1.1M
2022-02-23 35.76 37.48 35.76 37.00 0.2M
2022-02-22 33.50 35.96 32.22 35.76 0.4M
2022-02-21 35.98 36.88 33.96 34.82 0.5M
2022-02-18 36.58 37.56 36.00 36.70 0.4M
2022-02-17 38.14 38.74 36.30 36.98 0.4M
2022-02-16 39.22 40.12 38.10 38.16 0.3M
2022-02-15 37.12 39.22 37.12 39.12 0.4M
2022-02-14 38.90 38.90 35.88 37.00 0.8M
2022-02-11 39.46 40.40 38.82 39.58 0.3M
2022-02-10 39.70 40.80 38.56 39.66 0.6M
2022-02-09 37.50 39.94 37.50 39.72 0.5M
2022-02-08 36.80 37.50 35.64 37.50 0.3M
2022-02-07 37.88 37.88 35.98 36.82 0.2M
2022-02-04 36.10 36.98 35.78 36.66 0.2M
2022-02-03 37.68 37.68 36.00 36.00 0.3M
2022-02-02 38.12 38.94 37.70 38.30 0.2M
2022-02-01 38.22 39.26 37.46 38.02 0.4M
2022-01-31 37.06 38.42 36.84 37.84 0.3M
2022-01-28 37.02 38.00 36.36 36.70 0.2M
2022-01-27 35.98 37.22 35.28 36.84 0.3M
2022-01-26 35.62 36.84 35.62 36.70 0.3M
2022-01-25 36.40 37.88 35.20 35.50 0.4M
2022-01-24 39.18 39.18 35.00 35.54 0.8M
2022-01-21 41.52 41.52 39.60 39.62 0.3M
2022-01-20 39.44 42.04 39.30 41.54 0.4M
2022-01-19 38.38 40.60 38.00 39.42 0.3M
2022-01-18 38.84 39.38 37.46 38.82 0.3M
2022-01-17 39.50 39.88 38.60 38.86 0.2M
2022-01-14 39.30 39.80 38.80 39.50 0.2M
2022-01-13 39.88 40.44 38.90 39.28 0.3M
2022-01-12 40.66 40.98 39.70 40.00 0.3M
2022-01-11 39.32 40.84 39.32 40.26 0.3M
2022-01-10 40.84 41.68 37.70 38.92 1.0M
2022-01-07 42.50 42.50 40.20 40.84 0.6M
2022-01-05 42.28 42.58 41.50 42.52 0.2M
2022-01-04 43.80 44.40 42.20 42.20 0.3M
2022-01-03 45.60 46.32 43.74 43.78 0.6M