Viva Wine Group AB (VIVA)

VIVA
🏛️ スウェーデン →
35.10
最終更新: 2025-10-03
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
2025-10-03 35.30 35.50 34.90 35.10 0.0M
2025-10-02 35.10 35.50 35.10 35.30 0.0M
2025-10-01 36.40 36.50 34.20 35.10 0.3M
2025-09-30 35.50 35.80 35.50 35.60 0.0M
2025-09-29 36.30 36.30 35.20 35.50 0.0M
2025-09-26 36.00 36.20 35.90 36.20 0.0M
2025-09-25 36.30 36.40 35.40 36.00 0.0M
2025-09-24 36.00 36.80 35.80 36.50 0.0M
2025-09-23 37.30 37.60 37.30 37.60 0.0M
2025-09-22 37.30 37.90 37.30 37.60 0.0M
2025-09-19 38.30 38.30 37.20 37.50 0.0M
2025-09-18 37.10 38.80 36.70 38.30 0.0M
2025-09-17 37.00 37.20 36.70 37.10 0.0M
2025-09-16 37.10 37.70 37.10 37.20 0.0M
2025-09-15 37.50 37.50 36.70 37.20 0.0M
2025-09-12 38.00 38.00 37.20 37.70 0.0M
2025-09-11 37.40 38.00 37.40 38.00 0.0M
2025-09-10 37.20 38.20 37.20 37.90 0.0M
2025-09-09 37.50 38.50 37.20 37.20 0.0M
2025-09-08 37.80 37.80 37.40 37.50 0.0M
2025-09-05 38.50 38.50 37.70 37.90 0.0M
2025-09-04 38.40 38.70 37.90 38.50 0.0M
2025-09-03 38.60 39.20 38.30 38.80 0.0M
2025-09-02 39.10 39.10 38.50 38.50 0.0M
2025-09-01 38.30 39.50 37.70 39.00 0.0M
2025-08-29 38.70 38.80 38.00 38.40 0.0M
2025-08-28 37.40 38.90 37.10 38.70 0.1M
2025-08-27 38.70 39.00 38.10 39.00 0.0M
2025-08-26 38.70 39.20 38.70 39.10 0.0M
2025-08-25 38.50 39.00 38.10 38.70 0.0M
2025-08-22 39.10 39.50 38.40 39.00 0.0M
2025-08-21 38.20 39.00 38.20 39.00 0.0M
2025-08-20 38.80 39.30 38.40 38.90 0.0M
2025-08-19 38.80 39.50 38.20 38.90 0.0M
2025-08-18 38.90 39.00 38.50 38.70 0.0M
2025-08-15 38.20 38.90 38.20 38.90 0.0M
2025-08-14 38.80 39.10 38.50 38.80 0.0M
2025-08-13 38.70 39.00 38.60 38.80 0.0M
2025-08-12 39.00 39.40 38.70 39.00 0.0M
2025-08-11 39.20 39.20 38.80 39.10 0.0M
2025-08-08 38.70 39.70 38.70 39.00 0.0M
2025-08-07 38.70 38.90 38.30 38.90 0.0M
2025-08-06 38.70 39.00 38.30 38.50 0.0M
2025-08-05 39.50 39.90 38.90 38.90 0.0M
2025-08-04 39.00 39.50 38.90 39.40 0.0M
2025-08-01 39.20 39.60 39.00 39.00 0.0M
2025-07-31 39.60 39.90 39.40 39.70 0.0M
2025-07-30 40.20 40.40 39.40 39.90 0.0M
2025-07-29 40.10 40.10 40.10 40.10 0.0M
2025-07-28 40.40 40.40 39.80 40.10 0.0M
2025-07-25 40.20 40.50 39.70 39.90 0.0M
2025-07-24 40.00 40.30 39.90 40.00 0.0M
2025-07-23 39.80 40.20 39.70 39.95 0.0M
2025-07-22 40.20 40.30 39.60 39.90 0.0M
2025-07-21 39.90 40.40 39.90 40.40 0.0M
2025-07-18 40.60 40.60 39.80 40.50 0.0M
2025-07-17 41.30 41.30 39.80 40.50 0.0M
2025-07-16 39.60 40.00 39.60 39.80 0.0M
2025-07-15 39.60 40.40 39.50 39.60 0.0M
2025-07-14 39.60 40.10 39.00 39.90 0.0M
2025-07-11 40.30 40.50 39.90 39.90 0.0M
2025-07-10 40.30 40.40 40.10 40.30 0.0M
2025-07-09 40.50 40.60 40.30 40.60 0.0M
2025-07-08 40.50 40.50 40.30 40.50 0.0M
2025-07-07 40.30 40.60 40.30 40.50 0.0M
2025-07-04 40.50 40.50 40.10 40.50 0.0M
2025-07-03 40.30 41.00 40.30 40.50 0.0M
2025-07-02 40.30 40.60 40.10 40.40 0.0M
2025-07-01 39.90 40.40 39.90 40.30 0.0M
2025-06-30 40.20 40.50 40.00 40.20 0.0M
2025-06-27 40.30 40.30 39.90 39.90 0.0M
2025-06-26 40.30 40.30 39.90 40.10 0.0M
2025-06-25 40.00 40.40 39.50 40.00 0.0M
2025-06-24 39.90 40.20 39.40 39.90 0.0M
2025-06-23 40.00 40.00 39.30 39.80 0.0M
2025-06-19 40.30 40.30 39.80 40.00 0.0M
2025-06-18 40.30 40.50 40.00 40.30 0.0M
2025-06-17 40.30 40.40 40.00 40.30 0.0M
2025-06-16 40.10 40.40 40.00 40.30 0.0M
2025-06-13 40.20 40.20 39.80 40.20 0.0M
2025-06-12 40.40 40.50 40.20 40.40 0.0M
2025-06-11 40.50 40.50 40.00 40.20 0.0M
2025-06-10 40.60 40.90 40.20 40.50 0.0M
2025-06-09 40.90 41.00 40.50 40.65 0.0M
2025-06-05 41.60 41.60 40.60 41.00 0.0M
2025-06-04 41.90 41.90 41.50 41.70 0.0M
2025-06-03 41.90 41.90 41.60 41.90 0.0M
2025-06-02 42.50 42.50 41.60 41.70 0.0M
2025-05-30 41.70 42.10 41.70 42.10 0.1M
2025-05-28 41.90 42.00 41.70 41.80 0.0M
2025-05-27 42.00 42.00 41.70 41.85 0.0M
2025-05-26 41.60 43.60 40.90 42.00 0.0M
2025-05-23 42.50 42.50 41.40 42.00 0.0M
2025-05-22 42.00 42.00 41.70 42.00 0.1M
2025-05-21 42.00 42.00 41.80 42.00 0.0M
2025-05-20 42.30 42.40 41.80 42.00 0.0M
2025-05-19 42.20 42.30 41.60 41.80 0.0M
2025-05-16 41.30 42.20 41.30 42.20 0.0M
2025-05-15 40.70 42.10 40.40 41.30 0.1M
2025-05-14 42.50 42.50 41.80 42.00 0.0M
2025-05-13 42.30 42.30 41.90 42.00 0.0M
2025-05-12 42.20 42.20 41.80 42.00 0.0M
2025-05-09 41.90 42.00 41.70 41.90 0.0M
2025-05-08 42.00 42.00 41.70 42.00 0.0M
2025-05-07 41.90 42.00 41.70 41.70 0.0M
2025-05-06 41.90 42.00 41.90 42.00 0.0M
2025-05-05 42.00 42.00 41.80 42.00 0.0M
2025-05-02 42.30 42.30 41.70 41.70 0.1M
2025-04-30 41.50 42.60 41.30 41.90 0.0M
2025-04-29 41.90 42.00 41.50 41.80 0.0M
2025-04-28 42.30 42.30 41.70 42.00 0.0M
2025-04-25 42.30 42.50 41.80 41.90 0.0M
2025-04-24 42.10 43.90 41.20 42.00 0.1M
2025-04-23 42.30 42.90 41.80 41.80 0.0M
2025-04-22 41.90 42.60 41.80 42.10 0.0M
2025-04-17 41.10 41.30 40.90 41.20 0.0M
2025-04-16 40.80 40.90 40.20 40.90 0.0M
2025-04-15 40.70 41.20 40.50 41.10 0.0M
2025-04-14 39.70 41.00 39.70 41.00 0.0M
2025-04-11 40.50 41.20 39.50 39.70 0.0M
2025-04-10 40.40 41.10 40.00 40.00 0.0M
2025-04-09 40.30 40.30 38.30 39.60 0.0M
2025-04-08 40.30 41.10 38.60 40.40 0.0M
2025-04-07 41.60 41.60 38.40 39.00 0.1M
2025-04-04 42.50 42.50 40.50 41.50 0.1M
2025-04-03 41.60 42.10 41.30 41.70 0.0M
2025-04-02 42.20 42.70 41.70 41.70 0.0M
2025-04-01 41.30 41.70 41.30 41.70 0.0M
2025-03-31 40.70 41.30 40.00 41.30 0.0M
2025-03-28 41.50 41.50 40.90 41.20 0.0M
2025-03-27 41.20 41.50 41.20 41.50 0.0M
2025-03-26 41.40 41.40 40.90 40.90 0.0M
2025-03-25 42.00 42.00 41.40 41.40 0.0M
2025-03-24 40.50 42.00 40.10 42.00 0.0M
2025-03-21 40.80 40.80 39.90 40.50 0.0M
2025-03-20 40.20 41.00 40.20 40.50 0.0M
2025-03-19 41.10 41.10 39.50 40.80 0.0M
2025-03-18 41.20 42.00 41.20 41.20 0.0M
2025-03-17 41.20 41.80 41.10 41.20 0.0M
2025-03-14 41.30 42.40 41.10 41.90 0.0M
2025-03-13 41.70 41.70 41.10 41.70 0.0M
2025-03-12 41.50 42.30 41.40 41.40 0.0M
2025-03-11 42.00 42.20 41.40 41.40 0.0M
2025-03-10 42.10 42.90 41.80 42.30 0.0M
2025-03-07 41.60 42.50 41.30 42.10 0.0M
2025-03-06 40.50 41.30 40.50 41.30 0.0M
2025-03-05 40.00 41.00 39.90 40.00 0.0M
2025-03-04 40.20 40.20 40.00 40.00 0.0M
2025-03-03 40.30 40.80 40.00 40.20 0.0M
2025-02-28 41.00 42.30 40.20 40.30 0.1M
2025-02-27 41.20 41.40 40.60 41.20 0.0M
2025-02-26 41.40 41.70 41.00 41.20 0.0M
2025-02-25 41.10 41.70 40.90 41.40 0.0M
2025-02-24 41.80 41.80 41.00 41.10 0.0M
2025-02-21 40.70 41.80 40.70 41.50 1.4M
2025-02-20 41.90 42.00 40.20 40.50 0.1M
2025-02-19 39.00 39.90 38.70 39.50 0.0M
2025-02-18 37.60 40.80 37.60 39.00 0.0M
2025-02-17 38.00 38.20 37.50 37.70 0.0M
2025-02-14 37.60 38.20 37.10 38.10 0.0M
2025-02-13 37.70 38.90 36.80 37.60 0.0M
2025-02-12 37.10 37.70 36.70 37.70 0.0M
2025-02-11 37.40 37.40 36.90 37.20 0.0M
2025-02-10 37.50 38.40 37.00 37.40 0.0M
2025-02-07 37.70 38.30 37.20 38.00 0.0M
2025-02-06 38.10 38.60 37.60 38.40 0.0M
2025-02-05 39.00 39.00 38.00 38.40 0.0M
2025-02-04 38.40 39.40 38.40 39.00 0.0M
2025-02-03 38.80 39.20 38.30 39.00 0.0M
2025-01-31 38.40 39.10 38.40 38.40 0.0M
2025-01-30 39.80 39.80 38.30 38.50 0.0M
2025-01-29 38.90 39.40 38.60 39.40 0.0M
2025-01-28 38.50 38.50 38.00 38.50 1.4M
2025-01-27 39.00 39.30 38.10 38.70 0.0M
2025-01-24 38.70 39.00 38.10 38.80 0.0M
2025-01-23 38.90 39.40 38.30 38.70 0.0M
2025-01-22 39.20 39.20 38.40 38.90 0.0M
2025-01-21 37.80 39.70 37.80 39.30 0.0M
2025-01-20 37.50 38.30 36.20 37.90 0.0M
2025-01-17 37.90 38.50 37.60 37.60 0.0M
2025-01-16 36.10 38.90 36.10 38.30 0.0M
2025-01-15 37.20 37.60 36.90 37.50 0.0M
2025-01-14 38.60 38.60 37.10 37.60 0.0M
2025-01-13 38.80 38.80 38.40 38.60 0.0M
2025-01-10 38.80 39.00 38.00 38.80 0.0M
2025-01-09 38.30 38.80 37.80 38.80 0.0M
2025-01-08 38.10 38.60 37.80 38.30 0.0M
2025-01-07 38.90 38.90 38.10 38.60 0.0M
2025-01-03 40.00 40.00 38.30 38.50 0.0M
2025-01-02 37.70 41.80 37.40 39.20 0.0M