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
2023-12-29 39.20 40.15 39.20 39.60 0.0M
2023-12-28 40.00 41.30 39.50 40.00 0.0M
2023-12-27 39.05 42.00 38.65 40.00 0.0M
2023-12-22 37.10 39.45 36.85 39.05 0.0M
2023-12-21 37.35 37.65 36.65 37.10 0.0M
2023-12-20 36.30 37.60 36.30 36.65 0.0M
2023-12-19 35.70 36.70 35.70 36.25 0.0M
2023-12-18 35.80 36.65 35.50 35.70 0.0M
2023-12-15 35.60 36.15 35.60 35.80 0.0M
2023-12-14 36.05 36.95 35.55 35.75 0.0M
2023-12-13 36.10 36.10 35.00 35.55 0.0M
2023-12-12 35.05 36.10 35.05 36.10 0.0M
2023-12-11 35.00 36.15 34.75 35.95 0.0M
2023-12-08 35.50 35.95 35.05 35.60 0.0M
2023-12-07 35.35 35.50 34.60 34.90 0.0M
2023-12-06 34.30 35.20 34.30 35.20 0.0M
2023-12-05 34.40 34.50 34.05 34.40 0.0M
2023-12-04 33.95 34.50 33.95 34.50 0.0M
2023-12-01 34.10 34.25 33.75 34.00 0.0M
2023-11-30 34.15 34.55 34.10 34.10 0.0M
2023-11-29 34.20 34.50 34.00 34.20 0.0M
2023-11-28 34.30 34.30 34.10 34.20 0.0M
2023-11-27 34.00 34.65 33.75 34.30 0.0M
2023-11-24 34.30 34.45 33.70 33.70 0.0M
2023-11-23 34.85 34.85 33.65 34.30 0.0M
2023-11-22 32.70 34.85 32.70 34.30 0.1M
2023-11-21 33.00 33.00 32.30 32.95 0.0M
2023-11-20 32.85 33.00 32.80 33.00 0.0M
2023-11-17 32.50 33.00 32.40 33.00 0.0M
2023-11-16 32.50 32.95 32.10 32.50 0.0M
2023-11-15 33.00 33.00 32.50 32.50 0.0M
2023-11-14 32.60 32.95 31.80 32.95 0.0M
2023-11-13 32.95 32.95 32.20 32.40 0.0M
2023-11-10 32.95 33.00 32.50 32.95 0.0M
2023-11-09 32.55 32.95 32.50 32.95 0.0M
2023-11-08 33.00 33.00 32.35 32.85 0.0M
2023-11-07 32.70 33.00 31.90 33.00 0.0M
2023-11-06 32.70 33.00 32.70 33.00 0.0M
2023-11-03 32.95 32.95 32.25 32.70 0.0M
2023-11-02 33.00 33.00 32.40 32.95 0.0M
2023-11-01 32.50 32.75 32.10 32.50 0.0M
2023-10-31 33.00 33.00 32.00 32.00 0.0M
2023-10-30 32.85 33.00 32.10 32.10 0.0M
2023-10-27 32.20 32.90 32.00 32.75 0.0M
2023-10-26 31.95 32.75 31.95 32.05 1.1M
2023-10-25 32.40 32.70 31.25 32.00 0.0M
2023-10-24 32.60 33.40 32.10 32.10 0.0M
2023-10-23 33.45 33.45 32.05 32.60 0.0M
2023-10-20 32.25 32.60 31.75 32.45 0.0M
2023-10-19 33.40 33.40 31.65 31.70 0.0M
2023-10-18 32.65 32.95 32.15 32.95 0.0M
2023-10-17 32.50 33.45 31.80 32.55 0.0M
2023-10-16 33.00 33.40 31.35 32.90 0.0M
2023-10-13 33.00 33.65 32.60 32.60 0.0M
2023-10-12 32.95 33.65 32.85 33.65 0.0M
2023-10-11 33.65 33.90 32.85 32.85 0.0M
2023-10-10 33.00 33.65 32.45 33.65 0.0M
2023-10-09 32.80 33.15 32.70 33.00 0.0M
2023-10-06 32.85 33.80 32.85 33.50 0.0M
2023-10-05 32.65 33.35 32.65 32.80 0.0M
2023-10-04 32.35 32.95 31.80 32.65 0.0M
2023-10-03 33.05 33.10 32.35 32.35 0.0M
2023-10-02 33.90 33.90 32.30 33.05 0.0M
2023-09-29 33.00 33.40 33.00 33.40 0.0M
2023-09-28 32.55 32.95 31.90 32.70 0.0M
2023-09-27 32.15 33.45 32.15 32.55 0.0M
2023-09-26 33.25 33.25 32.25 32.50 0.0M
2023-09-25 33.00 33.00 31.80 32.60 0.0M
2023-09-22 32.00 33.20 31.60 33.20 0.0M
2023-09-21 32.20 32.25 31.80 32.00 0.0M
2023-09-20 33.55 33.55 32.20 32.20 0.0M
2023-09-19 34.45 34.45 32.85 32.90 0.0M
2023-09-18 34.75 34.75 34.00 34.45 0.0M
2023-09-15 33.95 35.20 33.65 34.90 2.2M
2023-09-14 33.25 34.20 33.25 33.65 0.0M
2023-09-13 34.00 34.70 33.25 33.25 0.0M
2023-09-12 33.95 34.10 33.70 33.70 0.0M
2023-09-11 33.45 33.95 33.45 33.60 0.0M
2023-09-08 33.25 34.30 33.20 33.95 0.0M
2023-09-07 34.60 34.60 33.20 33.20 0.0M
2023-09-06 33.65 33.65 33.20 33.40 0.0M
2023-09-05 34.30 34.30 32.90 33.65 0.0M
2023-09-04 34.25 34.25 33.50 34.10 0.0M
2023-09-01 34.15 34.50 33.80 33.80 0.0M
2023-08-31 34.90 34.90 33.80 34.15 0.0M
2023-08-30 34.45 36.00 34.10 34.10 0.0M
2023-08-29 33.50 35.00 32.50 33.90 0.1M
2023-08-28 32.50 32.50 31.10 31.90 0.0M
2023-08-25 32.00 32.95 31.70 32.50 0.0M
2023-08-24 30.65 32.00 30.65 32.00 0.0M
2023-08-23 30.15 30.55 30.15 30.15 0.0M
2023-08-22 29.90 30.35 29.25 30.00 0.0M
2023-08-21 29.00 30.45 29.00 29.90 0.0M
2023-08-18 30.50 30.50 29.95 30.20 0.0M
2023-08-17 31.00 31.40 30.50 30.50 0.0M
2023-08-16 30.50 31.55 30.50 31.00 0.0M
2023-08-15 30.90 31.50 30.50 30.60 0.5M
2023-08-14 31.45 31.45 30.50 30.95 0.0M
2023-08-11 31.00 31.35 30.40 31.00 0.0M
2023-08-10 31.35 31.70 30.40 30.90 0.0M
2023-08-09 31.35 31.35 30.55 31.00 0.0M
2023-08-08 31.00 31.40 30.40 31.00 0.0M
2023-08-07 30.95 31.25 30.45 30.55 0.0M
2023-08-04 30.45 30.95 29.90 30.95 0.2M
2023-08-03 30.30 30.55 29.95 30.45 0.0M
2023-08-02 30.65 30.70 29.45 30.25 0.0M
2023-08-01 30.05 30.20 29.20 30.00 0.0M
2023-07-31 30.90 30.90 28.65 30.05 0.0M
2023-07-28 31.40 31.40 30.45 30.90 0.0M
2023-07-27 31.40 31.40 30.40 30.40 0.0M
2023-07-26 30.40 30.90 30.40 30.40 0.0M
2023-07-25 30.90 30.90 30.00 30.40 0.0M
2023-07-24 30.80 30.80 30.00 30.25 0.0M
2023-07-21 29.80 30.85 29.60 30.35 0.0M
2023-07-20 28.75 30.30 28.60 29.50 0.0M
2023-07-19 28.75 29.45 28.60 28.90 0.0M
2023-07-18 29.00 30.00 28.50 28.50 0.0M
2023-07-17 30.00 30.15 29.10 29.10 0.0M
2023-07-14 29.50 30.40 29.10 29.10 0.0M
2023-07-13 30.00 31.20 29.35 29.35 0.0M
2023-07-12 29.20 30.90 28.00 30.60 0.3M
2023-07-11 29.65 29.65 28.50 29.00 0.1M
2023-07-10 31.85 31.85 29.65 29.65 0.1M
2023-07-07 33.45 33.45 31.50 31.85 0.0M
2023-07-06 33.85 33.85 33.00 33.00 0.0M
2023-07-05 33.35 33.50 33.10 33.10 0.0M
2023-07-04 33.50 33.50 33.10 33.35 0.0M
2023-07-03 33.65 34.25 33.00 33.30 0.0M
2023-06-30 34.65 34.65 33.70 34.25 0.0M
2023-06-29 34.00 35.75 33.20 34.65 0.0M
2023-06-28 33.20 34.00 33.10 34.00 0.0M
2023-06-27 34.50 34.50 33.00 33.20 0.0M
2023-06-26 34.65 34.75 32.95 34.75 0.0M
2023-06-22 34.80 34.80 33.60 34.65 0.0M
2023-06-21 34.70 34.70 33.15 33.60 0.0M
2023-06-20 35.00 35.00 34.10 34.80 0.0M
2023-06-19 34.90 35.50 34.90 35.00 0.0M
2023-06-16 35.45 35.50 34.20 34.90 0.0M
2023-06-15 35.55 35.60 35.05 35.45 0.0M
2023-06-14 35.55 35.60 35.00 35.00 0.0M
2023-06-13 35.50 35.60 35.15 35.55 0.0M
2023-06-12 35.15 35.60 35.00 35.20 0.0M
2023-06-09 35.05 35.30 34.80 35.15 0.0M
2023-06-08 35.40 35.45 35.00 35.35 0.0M
2023-06-07 35.50 35.50 34.70 35.45 0.0M
2023-06-05 36.05 36.45 34.65 35.50 0.0M
2023-06-02 35.75 36.00 34.50 36.00 0.0M
2023-06-01 36.35 36.35 35.00 35.75 0.0M
2023-05-31 37.25 37.50 36.05 36.35 0.0M
2023-05-30 37.75 37.75 37.25 37.25 0.0M
2023-05-29 37.95 37.95 37.05 37.75 0.0M
2023-05-26 37.05 38.50 37.05 37.55 0.0M
2023-05-25 37.40 38.15 36.00 37.05 0.0M
2023-05-24 37.75 38.75 37.35 37.35 0.0M
2023-05-23 37.95 38.80 37.50 37.70 0.0M
2023-05-22 38.00 39.00 37.90 37.90 0.0M
2023-05-19 37.50 40.00 37.50 38.00 0.0M
2023-05-17 40.00 40.00 37.55 37.60 0.0M
2023-05-16 41.00 41.00 40.00 40.50 0.0M
2023-05-15 41.30 41.35 40.45 41.00 0.0M
2023-05-12 40.30 41.85 40.30 41.10 0.0M
2023-05-11 40.60 40.80 40.00 40.30 0.0M
2023-05-10 40.00 41.95 40.00 40.95 0.0M
2023-05-09 40.55 40.55 39.55 40.00 0.0M
2023-05-08 39.80 40.55 39.80 40.55 0.0M
2023-05-05 39.35 40.35 39.35 39.75 0.0M
2023-05-04 40.95 40.95 39.35 39.35 0.0M
2023-05-03 41.90 41.90 38.60 40.00 0.0M
2023-05-02 41.45 41.45 40.90 40.90 0.0M
2023-04-28 41.25 42.45 40.40 40.90 0.0M
2023-04-27 42.45 42.45 41.05 41.25 0.0M
2023-04-26 42.15 42.15 41.25 41.70 0.0M
2023-04-25 42.20 42.40 41.30 42.35 0.0M
2023-04-24 42.20 42.50 42.20 42.20 0.0M
2023-04-21 42.05 42.40 42.05 42.05 0.0M
2023-04-20 42.00 42.50 42.00 42.50 0.0M
2023-04-19 42.50 42.50 42.00 42.45 0.0M
2023-04-18 42.50 42.50 42.00 42.00 0.0M
2023-04-17 42.60 42.60 41.90 42.10 0.0M
2023-04-14 42.00 42.50 41.90 42.50 0.0M
2023-04-13 41.70 42.50 41.70 42.00 0.0M
2023-04-12 41.70 42.50 41.70 41.70 0.0M
2023-04-11 42.05 42.05 41.50 42.00 0.0M
2023-04-06 42.25 42.30 42.00 42.05 0.0M
2023-04-05 41.90 42.30 41.15 42.00 0.1M
2023-04-04 41.15 42.35 41.10 41.90 0.0M
2023-04-03 41.90 41.90 41.10 41.60 0.5M
2023-03-31 41.50 42.00 41.13 41.99 0.0M
2023-03-30 41.10 42.48 41.10 41.50 0.0M
2023-03-29 40.60 42.67 40.60 41.30 0.1M
2023-03-28 40.30 40.80 39.77 40.60 0.0M
2023-03-27 40.69 40.69 40.10 40.30 0.0M
2023-03-24 40.05 41.00 40.05 40.69 0.0M
2023-03-23 40.96 40.96 40.00 40.05 0.0M
2023-03-22 40.50 40.96 40.30 40.96 0.0M
2023-03-21 40.98 40.98 39.79 40.50 0.0M
2023-03-20 41.00 41.00 40.10 40.98 0.0M
2023-03-17 40.66 42.20 40.52 41.00 0.0M
2023-03-16 41.00 41.44 40.50 40.66 0.0M
2023-03-15 42.05 42.40 40.50 41.00 0.0M
2023-03-14 41.61 42.50 41.49 42.05 0.0M
2023-03-13 43.49 44.00 41.55 42.00 0.0M
2023-03-10 42.60 43.49 42.50 43.49 0.0M
2023-03-09 44.00 44.00 42.55 43.50 0.0M
2023-03-08 43.60 43.60 42.75 43.20 0.0M
2023-03-07 44.05 44.32 43.40 43.60 0.0M
2023-03-06 44.60 45.00 44.01 44.01 0.0M
2023-03-03 46.00 46.44 44.52 45.00 0.0M
2023-03-02 45.50 46.44 45.50 46.00 0.0M
2023-03-01 45.90 45.99 44.50 45.50 0.0M
2023-02-28 45.00 46.20 44.13 45.99 0.0M
2023-02-27 43.62 45.40 43.60 44.62 0.0M
2023-02-24 43.21 45.50 43.21 43.62 0.0M
2023-02-23 44.00 46.75 43.00 43.15 0.0M
2023-02-22 45.50 46.80 44.00 44.00 0.0M
2023-02-21 45.50 46.35 45.00 45.50 0.0M
2023-02-20 44.50 46.91 44.50 45.50 0.0M
2023-02-17 45.10 45.10 43.97 44.50 0.0M
2023-02-16 44.85 45.79 44.65 45.10 0.0M
2023-02-15 45.00 45.39 44.85 44.85 0.0M
2023-02-14 44.90 45.72 44.84 45.01 0.0M
2023-02-13 44.38 45.60 44.38 44.90 0.0M
2023-02-10 44.81 46.99 44.37 44.37 0.0M
2023-02-09 47.00 47.00 44.80 44.80 0.0M
2023-02-08 45.00 47.20 45.00 47.00 0.0M
2023-02-07 45.80 45.80 44.70 45.00 0.0M
2023-02-06 45.80 45.90 45.25 45.80 0.0M
2023-02-03 45.80 45.90 45.00 45.71 0.3M
2023-02-02 45.00 46.00 45.00 45.60 0.0M
2023-02-01 45.90 46.10 45.00 45.00 0.2M
2023-01-31 45.40 45.59 44.54 45.26 0.0M
2023-01-30 45.01 45.50 45.00 45.40 0.0M
2023-01-27 45.30 45.89 44.00 45.40 0.0M
2023-01-26 44.32 45.45 43.01 45.30 0.0M
2023-01-25 44.95 44.95 44.00 44.32 0.0M
2023-01-24 44.91 45.10 44.90 44.95 0.0M
2023-01-23 45.30 45.30 45.00 45.10 0.0M
2023-01-20 45.00 45.41 44.80 45.31 0.0M
2023-01-19 45.00 45.00 44.86 45.00 0.0M
2023-01-18 45.75 45.75 44.52 45.20 0.0M
2023-01-17 45.51 45.60 45.00 45.60 0.0M
2023-01-16 45.66 46.03 45.10 45.51 0.0M
2023-01-13 45.01 45.68 45.00 45.66 0.0M
2023-01-12 44.76 46.02 44.56 45.00 0.0M
2023-01-11 46.00 46.00 44.07 45.00 0.0M
2023-01-10 45.89 45.89 44.90 45.31 0.0M
2023-01-09 45.90 46.03 45.00 45.89 0.0M
2023-01-05 46.00 46.00 45.70 45.90 0.0M
2023-01-04 45.05 46.38 45.05 46.03 0.0M
2023-01-03 44.76 45.86 44.75 45.05 0.0M
2023-01-02 45.93 45.93 44.00 45.83 0.0M