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
2023-12-29 11.34 12.00 11.16 11.70 0.2M
2023-12-28 11.44 11.76 11.26 11.50 0.1M
2023-12-27 11.34 11.72 11.34 11.48 0.1M
2023-12-22 11.50 11.56 11.22 11.34 0.1M
2023-12-21 11.70 11.80 11.36 11.50 0.1M
2023-12-20 12.02 12.10 11.52 11.70 0.1M
2023-12-19 11.80 12.24 11.72 11.92 0.1M
2023-12-18 12.30 12.30 11.56 11.80 0.2M
2023-12-15 11.22 12.30 11.06 11.44 0.3M
2023-12-14 10.36 11.26 10.36 11.22 0.4M
2023-12-13 10.62 10.88 10.30 10.36 0.1M
2023-12-12 10.50 10.80 10.22 10.62 0.3M
2023-12-11 9.71 10.64 9.55 10.50 0.2M
2023-12-08 9.70 9.91 9.50 9.71 0.2M
2023-12-07 9.74 9.85 9.64 9.70 0.1M
2023-12-06 9.95 9.95 9.64 9.79 0.2M
2023-12-05 10.00 10.08 9.56 9.81 0.3M
2023-12-04 10.00 10.08 9.60 9.75 0.3M
2023-12-01 10.38 10.38 9.74 10.00 0.1M
2023-11-30 11.78 12.12 9.90 10.10 1.5M
2023-11-29 11.96 11.96 11.46 11.62 0.1M
2023-11-28 12.08 12.08 11.40 12.00 0.1M
2023-11-27 11.46 12.10 11.46 12.10 0.1M
2023-11-24 11.08 11.46 11.08 11.28 0.1M
2023-11-23 11.18 11.30 10.90 11.08 0.0M
2023-11-22 11.14 11.18 10.90 11.12 0.1M
2023-11-21 11.40 11.48 10.78 10.78 0.1M
2023-11-20 10.66 11.46 10.66 11.24 0.1M
2023-11-17 10.48 10.82 10.26 10.66 0.1M
2023-11-16 10.00 10.64 10.00 10.48 0.1M
2023-11-15 10.08 10.40 10.08 10.28 0.1M
2023-11-14 9.75 10.18 9.75 10.10 0.3M
2023-11-13 10.30 10.30 9.75 9.93 0.1M
2023-11-10 10.38 10.58 10.14 10.30 0.1M
2023-11-09 10.56 10.78 10.12 10.38 0.0M
2023-11-08 10.04 10.96 10.04 10.58 0.1M
2023-11-07 10.78 11.26 10.22 10.58 0.1M
2023-11-06 10.30 11.20 10.30 10.78 0.2M
2023-11-03 10.10 10.88 10.10 10.28 0.1M
2023-11-02 9.88 10.14 9.59 9.93 0.1M
2023-11-01 10.00 10.00 9.54 9.88 0.1M
2023-10-31 9.71 10.08 9.71 10.00 0.1M
2023-10-30 10.18 10.20 9.51 9.71 0.2M
2023-10-27 9.48 10.98 9.19 10.00 0.4M
2023-10-26 9.35 9.53 9.18 9.48 0.2M
2023-10-25 9.61 9.77 9.07 9.35 0.3M
2023-10-24 10.00 10.00 9.69 9.75 0.2M
2023-10-23 10.10 10.46 9.69 10.12 0.2M
2023-10-20 10.18 10.34 9.71 10.20 0.2M
2023-10-19 10.18 10.48 9.74 10.18 0.4M
2023-10-18 10.66 10.66 10.08 10.18 0.1M
2023-10-17 10.18 10.68 10.04 10.66 0.1M
2023-10-16 11.36 11.36 10.02 10.18 0.3M
2023-10-13 10.92 11.12 10.76 10.82 0.1M
2023-10-12 11.42 11.62 10.84 10.92 0.1M
2023-10-11 11.46 12.40 11.12 11.40 0.1M
2023-10-10 10.88 11.48 10.66 11.24 0.2M
2023-10-09 11.40 11.88 10.76 10.88 0.1M
2023-10-06 11.60 11.60 10.88 11.40 0.1M
2023-10-05 11.96 11.96 11.48 11.60 0.1M
2023-10-04 12.58 12.58 10.74 11.96 0.1M
2023-10-03 12.48 12.60 11.90 12.06 0.1M
2023-10-02 12.40 12.86 12.30 12.48 0.1M
2023-09-29 12.40 12.70 12.26 12.36 0.1M
2023-09-28 12.54 13.06 12.26 12.42 0.1M
2023-09-27 13.00 13.10 12.36 12.50 0.1M
2023-09-26 12.96 13.38 12.70 13.00 0.1M
2023-09-25 12.50 13.00 11.86 12.96 0.2M
2023-09-22 13.46 13.82 12.40 12.56 0.2M
2023-09-21 13.34 13.72 13.12 13.46 0.1M
2023-09-20 13.44 13.58 12.98 13.34 0.1M
2023-09-19 13.44 13.70 13.30 13.44 0.1M
2023-09-18 13.48 13.90 13.16 13.44 0.1M
2023-09-15 13.36 13.92 13.30 13.48 0.1M
2023-09-14 12.54 13.70 12.54 13.36 0.2M
2023-09-13 12.98 13.28 12.52 12.54 0.2M
2023-09-12 13.76 13.80 13.10 13.28 0.1M
2023-09-11 14.20 14.20 13.80 13.94 0.1M
2023-09-08 14.90 14.90 14.08 14.26 0.0M
2023-09-07 14.20 14.46 14.04 14.38 0.0M
2023-09-06 14.60 14.72 14.12 14.28 0.1M
2023-09-05 14.40 15.08 13.82 14.60 0.1M
2023-09-04 14.76 14.76 14.06 14.40 0.1M
2023-09-01 15.20 15.20 13.88 14.76 0.2M
2023-08-31 16.88 16.88 14.10 15.24 1.0M
2023-08-30 17.48 17.74 17.30 17.30 0.1M
2023-08-29 17.00 17.78 16.88 17.48 0.1M
2023-08-28 16.60 17.16 16.56 17.00 0.1M
2023-08-25 16.80 16.82 16.06 16.42 0.0M
2023-08-24 16.70 17.00 16.48 16.54 0.1M
2023-08-23 16.36 17.08 16.28 16.70 0.1M
2023-08-22 16.10 16.38 15.62 16.36 0.1M
2023-08-21 16.40 16.40 15.30 16.10 0.4M
2023-08-18 16.00 16.76 15.90 16.40 0.2M
2023-08-17 16.20 16.70 16.08 16.08 0.4M
2023-08-16 16.54 16.96 16.22 16.38 0.2M
2023-08-15 16.82 16.96 16.22 16.54 0.1M
2023-08-14 16.70 17.28 16.34 16.76 0.1M
2023-08-11 15.80 16.94 15.32 16.70 0.3M
2023-08-10 14.74 15.92 14.72 15.80 0.2M
2023-08-09 14.10 15.10 13.90 14.74 0.1M
2023-08-08 13.90 14.12 13.78 14.10 0.1M
2023-08-07 14.32 14.56 13.82 14.04 0.1M
2023-08-04 13.92 14.60 13.92 14.32 0.1M
2023-08-03 14.24 14.46 13.84 13.92 0.0M
2023-08-02 14.04 14.50 13.50 14.24 0.2M
2023-08-01 14.24 14.24 13.90 14.04 0.1M
2023-07-31 13.94 14.80 13.50 14.40 0.2M
2023-07-28 13.82 13.82 13.08 13.70 0.1M
2023-07-27 13.88 13.90 13.70 13.82 0.1M
2023-07-26 13.66 14.06 13.66 13.88 0.0M
2023-07-25 13.76 14.10 13.58 13.68 0.1M
2023-07-24 13.82 14.42 13.60 13.76 0.1M
2023-07-21 13.92 13.92 13.50 13.92 0.1M
2023-07-20 14.40 14.40 13.88 13.92 0.1M
2023-07-19 14.04 14.44 13.92 14.40 0.1M
2023-07-18 13.50 14.50 13.34 14.04 0.2M
2023-07-17 13.56 13.76 13.42 13.50 0.0M
2023-07-14 14.30 14.30 13.34 13.64 0.2M
2023-07-13 14.20 14.76 13.86 14.30 0.2M
2023-07-12 13.48 14.32 13.24 14.20 0.2M
2023-07-11 14.38 14.74 12.96 13.48 0.3M
2023-07-10 14.76 14.96 14.20 14.28 0.2M
2023-07-07 14.30 15.04 14.02 14.92 0.2M
2023-07-06 13.84 14.32 13.32 14.30 0.2M
2023-07-05 13.20 14.14 13.00 13.84 0.4M
2023-07-04 11.86 13.20 11.74 13.04 0.5M
2023-07-03 11.36 11.92 11.00 11.86 0.2M
2023-06-30 9.81 11.56 9.60 11.48 0.8M
2023-06-29 10.60 10.60 9.80 10.00 1.1M
2023-06-28 10.44 10.82 10.40 10.60 0.6M
2023-06-27 10.82 10.86 10.30 10.40 0.3M
2023-06-26 10.98 10.98 10.72 10.82 0.1M
2023-06-22 11.00 11.02 10.82 10.98 0.1M
2023-06-21 11.06 11.10 10.84 11.00 0.1M
2023-06-20 10.84 11.10 10.84 11.06 0.1M
2023-06-19 11.10 11.38 10.84 10.84 0.1M
2023-06-16 11.00 11.52 10.82 11.10 0.5M
2023-06-15 10.96 11.32 10.82 11.02 0.2M
2023-06-14 11.00 11.28 10.92 10.96 0.2M
2023-06-13 11.44 11.48 10.98 11.20 0.3M
2023-06-12 11.86 11.90 11.20 11.46 0.3M
2023-06-09 12.04 12.04 11.80 11.86 0.1M
2023-06-08 12.14 12.14 11.92 12.04 0.1M
2023-06-07 12.40 12.80 12.04 12.14 0.2M
2023-06-05 12.62 12.66 12.10 12.40 0.2M
2023-06-02 12.88 13.06 12.32 12.62 0.3M
2023-06-01 12.68 12.90 11.78 12.60 0.3M
2023-05-31 12.86 13.14 11.04 12.70 1.2M
2023-05-30 13.20 14.30 12.60 12.80 0.5M
2023-05-29 13.22 13.62 13.12 13.20 0.1M
2023-05-26 13.06 13.30 12.88 13.20 0.1M
2023-05-25 13.00 13.78 12.88 13.06 0.2M
2023-05-24 13.00 13.16 12.20 13.00 0.6M
2023-05-23 12.64 13.22 12.50 12.92 0.3M
2023-05-22 12.72 12.88 12.40 12.64 0.3M
2023-05-19 13.24 13.24 12.72 12.80 0.4M
2023-05-17 13.60 13.60 13.14 13.24 0.2M
2023-05-16 13.62 13.78 13.50 13.60 0.1M
2023-05-15 13.70 13.90 13.54 13.64 0.1M
2023-05-12 14.18 14.18 13.58 13.70 0.3M
2023-05-11 13.90 14.20 13.78 14.18 0.1M
2023-05-10 13.90 13.92 13.70 13.78 0.1M
2023-05-09 14.00 14.00 13.78 13.88 0.1M
2023-05-08 14.00 14.08 13.84 14.00 0.1M
2023-05-05 13.96 14.14 13.90 14.00 0.2M
2023-05-04 13.90 14.00 13.80 13.96 0.1M
2023-05-03 14.10 14.10 13.90 13.90 0.1M
2023-05-02 14.02 14.20 13.80 13.98 0.3M
2023-04-28 13.94 14.18 13.90 14.00 0.2M
2023-04-27 14.00 14.18 13.90 13.92 0.2M
2023-04-26 14.42 14.42 14.00 14.20 0.1M
2023-04-25 14.34 14.50 14.24 14.42 0.2M
2023-04-24 14.20 14.34 13.94 14.34 0.1M
2023-04-21 14.12 14.28 14.04 14.20 0.1M
2023-04-20 14.20 14.40 14.00 14.00 0.1M
2023-04-19 14.32 14.32 13.90 14.18 0.1M
2023-04-18 14.44 14.56 14.26 14.32 0.1M
2023-04-17 14.34 14.74 14.34 14.44 0.1M
2023-04-14 14.64 14.88 14.32 14.32 0.1M
2023-04-13 14.38 14.68 14.32 14.64 0.1M
2023-04-12 14.40 14.68 14.30 14.44 0.1M
2023-04-11 14.20 14.96 14.20 14.38 0.3M
2023-04-06 14.02 14.20 13.92 14.20 0.1M
2023-04-05 13.86 14.12 13.22 14.00 0.4M
2023-04-04 13.98 14.30 13.84 13.86 0.2M
2023-04-03 14.00 14.14 13.74 13.98 0.2M
2023-03-31 14.36 14.38 13.84 14.00 0.4M
2023-03-30 14.60 14.72 14.22 14.38 0.1M
2023-03-29 14.04 14.66 14.00 14.58 0.1M
2023-03-28 14.44 14.44 13.54 13.76 0.2M
2023-03-27 14.04 14.38 13.88 14.00 0.1M
2023-03-24 14.40 14.54 13.64 14.10 0.6M
2023-03-23 14.40 14.66 14.20 14.32 0.1M
2023-03-22 14.58 14.62 14.32 14.48 0.1M
2023-03-21 14.98 14.98 14.36 14.60 0.2M
2023-03-20 14.80 14.80 14.10 14.54 0.5M
2023-03-17 16.36 16.36 14.88 14.88 0.5M
2023-03-16 16.80 17.18 15.84 16.12 1.0M
2023-03-15 17.34 17.38 15.92 17.30 1.2M
2023-03-14 17.14 17.66 16.66 17.34 0.3M
2023-03-13 16.92 17.26 16.00 17.14 0.3M
2023-03-10 17.34 18.00 16.00 16.94 0.5M
2023-03-09 17.90 18.00 17.40 17.50 0.3M
2023-03-08 18.10 18.10 17.74 17.84 0.1M
2023-03-07 17.96 18.26 17.80 18.12 0.1M
2023-03-06 18.40 18.40 17.96 17.96 0.1M
2023-03-03 18.70 18.82 18.22 18.40 0.1M
2023-03-02 18.82 19.08 18.30 18.70 0.2M
2023-03-01 18.04 18.86 17.70 18.78 0.2M
2023-02-28 19.12 19.46 18.00 18.02 0.3M
2023-02-27 18.22 18.96 17.76 18.80 0.1M
2023-02-24 18.42 18.56 17.92 18.22 0.1M
2023-02-23 17.78 18.70 17.78 18.14 0.1M
2023-02-22 17.92 17.92 17.50 17.74 0.1M
2023-02-21 18.10 18.70 17.92 17.92 0.1M
2023-02-20 18.20 18.70 18.00 18.14 0.0M
2023-02-17 18.62 18.96 18.06 18.20 0.1M
2023-02-16 18.36 19.46 18.36 19.10 0.1M
2023-02-15 17.96 18.94 17.96 18.94 0.1M
2023-02-14 17.84 18.26 17.60 17.97 0.1M
2023-02-13 18.32 18.32 17.70 17.90 0.1M
2023-02-10 18.40 18.54 17.68 18.32 0.2M
2023-02-09 18.80 19.20 18.38 18.40 0.1M
2023-02-08 18.40 19.48 18.40 18.80 0.1M
2023-02-07 18.88 18.88 18.34 18.38 0.1M
2023-02-06 19.06 19.10 18.52 18.88 0.1M
2023-02-03 18.80 19.44 18.60 19.06 0.1M
2023-02-02 18.32 19.44 18.28 19.00 0.2M
2023-02-01 18.36 18.56 18.00 18.14 0.1M
2023-01-31 18.46 18.52 17.90 18.38 0.1M
2023-01-30 18.44 18.62 17.96 18.54 0.3M
2023-01-27 18.70 19.08 18.18 18.50 0.2M
2023-01-26 19.00 19.24 18.50 18.68 0.1M
2023-01-25 18.80 18.86 18.32 18.70 0.1M
2023-01-24 18.90 19.22 18.50 18.80 0.1M
2023-01-23 19.30 19.88 18.88 19.24 0.1M
2023-01-20 19.10 19.42 19.00 19.32 0.1M
2023-01-19 19.40 19.40 18.52 19.00 0.2M
2023-01-18 19.50 20.00 19.50 19.56 0.1M
2023-01-17 19.60 20.40 19.24 19.36 0.1M
2023-01-16 19.96 20.40 19.52 19.60 0.1M
2023-01-13 20.45 20.65 19.90 19.94 0.1M
2023-01-12 20.55 20.75 19.88 20.40 0.2M
2023-01-11 19.80 21.00 19.80 20.55 0.2M
2023-01-10 19.16 20.40 19.16 19.78 0.2M
2023-01-09 20.00 20.15 19.02 19.44 0.1M
2023-01-05 20.20 20.25 19.68 19.82 0.0M
2023-01-04 19.80 20.45 19.50 20.04 0.1M
2023-01-03 20.00 20.20 19.80 19.80 0.1M
2023-01-02 19.65 20.20 19.05 19.80 0.0M