VNV Global AB (VNV)

VNV
🏛️ スウェーデン →
25.82
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
2023-12-29 20.78 21.06 20.52 21.00 0.2M
2023-12-28 20.40 21.10 20.14 20.80 0.3M
2023-12-27 20.06 20.76 20.02 20.40 0.1M
2023-12-22 19.86 20.06 19.19 20.06 0.2M
2023-12-21 20.08 20.16 19.80 19.98 0.1M
2023-12-20 20.30 20.84 20.28 20.38 0.1M
2023-12-19 20.28 21.00 20.16 20.28 0.2M
2023-12-18 20.30 20.50 19.97 20.28 0.1M
2023-12-15 20.56 20.92 19.85 20.50 0.3M
2023-12-14 19.66 21.44 19.66 20.58 0.7M
2023-12-13 18.20 19.45 18.20 19.10 0.3M
2023-12-12 18.98 18.98 18.20 18.27 0.2M
2023-12-11 19.00 19.12 18.60 18.98 0.1M
2023-12-08 19.58 19.81 18.95 19.09 0.2M
2023-12-07 19.18 19.72 18.61 19.59 0.2M
2023-12-06 18.30 19.66 18.30 19.20 0.3M
2023-12-05 18.39 18.93 18.03 18.44 0.2M
2023-12-04 18.00 19.61 17.46 18.46 0.4M
2023-12-01 17.50 18.05 17.21 18.01 0.1M
2023-11-30 17.48 17.81 17.10 17.57 0.3M
2023-11-29 16.70 17.56 16.70 17.48 0.2M
2023-11-28 17.29 17.34 16.52 16.79 0.1M
2023-11-27 17.00 17.33 17.00 17.29 0.1M
2023-11-24 17.04 17.34 17.00 17.29 0.1M
2023-11-23 16.63 17.56 16.63 17.04 0.2M
2023-11-22 16.87 17.08 16.44 17.02 0.1M
2023-11-21 17.55 17.55 16.85 16.87 0.1M
2023-11-20 17.25 17.56 16.95 17.56 0.1M
2023-11-17 16.90 17.35 16.67 17.25 0.1M
2023-11-16 17.24 17.48 16.43 16.49 0.1M
2023-11-15 16.69 17.80 16.69 17.24 0.4M
2023-11-14 15.33 16.69 15.29 16.69 0.2M
2023-11-13 15.27 15.70 15.10 15.33 0.1M
2023-11-10 15.42 15.93 15.03 15.27 0.1M
2023-11-09 15.46 16.14 15.08 15.96 0.1M
2023-11-08 15.50 15.72 15.07 15.46 0.1M
2023-11-07 15.97 15.97 15.31 15.51 0.2M
2023-11-06 16.05 16.21 15.57 15.67 0.1M
2023-11-03 15.70 16.30 15.55 16.02 0.2M
2023-11-02 14.60 15.63 14.54 15.29 0.3M
2023-11-01 14.21 14.53 14.01 14.22 0.4M
2023-10-31 13.61 14.39 13.60 14.21 0.3M
2023-10-30 13.85 14.25 13.62 13.66 0.2M
2023-10-27 13.95 14.45 13.61 13.85 0.2M
2023-10-26 13.77 13.95 13.29 13.95 0.2M
2023-10-25 14.38 14.77 13.58 13.95 0.3M
2023-10-24 14.04 14.38 13.56 14.38 0.3M
2023-10-23 14.52 14.75 13.81 14.04 0.2M
2023-10-20 14.43 15.20 14.30 14.77 0.3M
2023-10-19 14.45 15.44 14.29 14.43 0.3M
2023-10-18 15.48 15.50 14.45 14.65 0.5M
2023-10-17 16.07 16.14 15.44 15.50 0.2M
2023-10-16 16.43 16.65 15.60 16.17 0.2M
2023-10-13 17.36 17.36 16.41 16.50 0.1M
2023-10-12 17.47 17.69 17.00 17.36 0.1M
2023-10-11 17.07 17.48 16.94 17.30 0.1M
2023-10-10 16.38 17.09 16.33 17.07 0.2M
2023-10-09 16.04 16.42 15.75 16.24 0.1M
2023-10-06 16.10 16.39 15.79 16.12 0.2M
2023-10-05 15.75 16.34 15.74 16.07 0.2M
2023-10-04 16.25 16.46 15.68 15.74 0.2M
2023-10-03 17.11 17.23 16.33 16.37 0.2M
2023-10-02 16.73 17.27 16.73 17.19 0.3M
2023-09-29 16.53 17.16 16.49 16.68 0.2M
2023-09-28 16.45 16.70 16.06 16.54 0.3M
2023-09-27 17.05 17.37 16.40 16.41 0.1M
2023-09-26 17.11 17.52 16.81 17.05 0.2M
2023-09-25 17.54 17.94 16.84 17.22 0.3M
2023-09-22 17.64 17.86 17.30 17.60 0.3M
2023-09-21 17.94 18.30 17.37 17.71 0.2M
2023-09-20 17.66 18.43 17.66 18.07 0.2M
2023-09-19 16.80 17.75 16.60 17.69 0.1M
2023-09-18 17.14 17.25 16.75 16.81 0.2M
2023-09-15 17.64 18.00 17.07 17.17 0.2M
2023-09-14 17.29 17.78 17.13 17.64 0.2M
2023-09-13 17.64 18.00 17.19 17.29 0.1M
2023-09-12 17.80 18.15 17.45 17.64 0.1M
2023-09-11 17.20 18.17 17.00 17.83 0.3M
2023-09-08 17.30 17.58 17.15 17.32 0.2M
2023-09-07 17.61 17.61 17.11 17.30 0.2M
2023-09-06 17.68 17.84 17.13 17.61 0.2M
2023-09-05 18.36 18.49 17.66 17.85 0.2M
2023-09-04 18.48 19.47 18.44 18.51 0.2M
2023-09-01 18.23 18.86 17.86 18.78 0.8M
2023-08-31 17.95 18.47 17.80 18.23 0.5M
2023-08-30 18.63 18.63 17.92 17.95 0.3M
2023-08-29 18.45 18.72 18.14 18.63 0.4M
2023-08-28 18.34 18.65 18.31 18.45 0.2M
2023-08-25 18.82 18.82 18.20 18.28 0.3M
2023-08-24 19.06 19.71 18.76 18.82 0.2M
2023-08-23 18.83 19.29 18.68 19.03 0.2M
2023-08-22 18.66 19.01 18.32 18.83 0.3M
2023-08-21 18.84 18.84 18.38 18.72 0.2M
2023-08-18 18.90 18.93 18.55 18.84 0.2M
2023-08-17 19.35 19.35 18.71 18.90 0.3M
2023-08-16 19.52 19.59 18.80 19.35 0.3M
2023-08-15 20.00 20.00 19.32 19.52 0.3M
2023-08-14 20.28 21.00 19.94 20.00 0.2M
2023-08-11 20.94 21.10 20.18 20.28 0.2M
2023-08-10 20.70 21.16 20.60 20.94 0.1M
2023-08-09 20.90 21.14 20.60 20.60 0.1M
2023-08-08 22.00 22.32 20.30 20.90 0.9M
2023-08-07 22.76 22.84 22.26 22.66 0.2M
2023-08-04 23.14 23.34 22.74 23.04 0.2M
2023-08-03 24.00 24.00 22.88 23.14 0.1M
2023-08-02 24.46 24.46 23.32 23.44 0.3M
2023-08-01 24.86 24.90 24.40 24.46 0.1M
2023-07-31 25.16 25.24 24.34 25.04 0.2M
2023-07-28 24.94 25.60 24.36 25.16 0.2M
2023-07-27 24.14 25.64 24.14 24.94 0.2M
2023-07-26 22.96 24.38 22.76 24.04 0.2M
2023-07-25 24.00 24.18 22.64 22.96 1.0M
2023-07-24 23.94 24.34 23.22 24.00 0.2M
2023-07-21 24.82 24.94 23.90 23.94 0.3M
2023-07-20 25.20 25.94 24.66 24.96 0.2M
2023-07-19 24.58 25.76 24.46 25.20 0.2M
2023-07-18 23.74 24.88 23.70 24.72 0.3M
2023-07-17 24.00 24.00 22.72 23.74 0.3M
2023-07-14 23.92 24.28 23.38 23.60 0.4M
2023-07-13 21.70 23.96 21.70 23.92 0.6M
2023-07-12 20.26 21.72 20.26 21.62 0.4M
2023-07-11 19.56 20.48 18.21 20.04 0.6M
2023-07-10 20.20 20.36 19.51 20.12 0.2M
2023-07-07 19.93 20.16 19.76 20.16 0.2M
2023-07-06 20.36 20.38 19.85 19.93 0.2M
2023-07-05 21.02 21.36 20.24 20.36 0.2M
2023-07-04 20.50 21.10 20.50 21.02 0.6M
2023-07-03 20.00 20.56 19.82 20.48 0.1M
2023-06-30 20.26 20.40 19.95 20.00 0.2M
2023-06-29 20.48 20.72 20.24 20.28 0.1M
2023-06-28 20.34 20.72 20.00 20.48 0.2M
2023-06-27 20.10 20.36 19.81 20.34 0.2M
2023-06-26 20.30 20.44 19.82 20.02 0.2M
2023-06-22 20.46 20.46 20.02 20.40 0.2M
2023-06-21 20.14 20.56 19.84 20.36 0.3M
2023-06-20 20.66 20.88 19.98 20.02 0.2M
2023-06-19 21.26 21.38 20.62 20.70 0.3M
2023-06-16 21.30 21.86 21.30 21.66 0.1M
2023-06-15 21.40 21.70 21.32 21.60 0.1M
2023-06-14 21.20 21.52 20.94 21.40 0.1M
2023-06-13 21.84 21.98 20.94 21.20 0.2M
2023-06-12 21.16 21.94 20.88 21.82 0.5M
2023-06-09 21.00 21.16 20.76 21.02 0.1M
2023-06-08 21.38 21.48 20.88 20.94 0.1M
2023-06-07 20.90 21.74 20.90 21.38 0.2M
2023-06-05 20.18 20.90 20.00 20.74 0.2M
2023-06-02 19.90 20.32 19.85 20.18 0.2M
2023-06-01 20.04 20.20 19.62 19.69 0.2M
2023-05-31 20.46 20.46 19.93 20.04 0.2M
2023-05-30 20.86 20.94 20.38 20.46 0.2M
2023-05-29 21.00 21.42 20.80 20.88 0.2M
2023-05-26 20.00 20.64 19.80 20.50 0.2M
2023-05-25 20.00 20.28 19.80 20.04 0.3M
2023-05-24 21.10 21.18 19.96 20.08 0.4M
2023-05-23 20.52 21.18 20.50 21.10 0.4M
2023-05-22 20.34 20.52 19.85 20.48 0.4M
2023-05-19 20.60 20.78 20.38 20.54 0.3M
2023-05-17 20.80 20.96 20.30 20.30 0.2M
2023-05-16 21.62 21.62 20.70 20.80 0.2M
2023-05-15 21.50 22.12 21.22 21.62 0.3M
2023-05-12 21.62 22.20 21.18 21.44 0.2M
2023-05-11 20.42 21.62 20.42 21.48 0.2M
2023-05-10 20.68 21.00 20.12 20.42 0.2M
2023-05-09 22.28 22.28 20.34 20.68 0.4M
2023-05-08 22.52 22.58 21.80 22.28 0.3M
2023-05-05 21.42 22.38 21.30 22.24 0.4M
2023-05-04 20.44 21.50 20.34 21.30 0.5M
2023-05-03 20.26 20.76 20.10 20.42 0.6M
2023-05-02 20.84 21.08 20.12 20.16 0.3M
2023-04-28 20.36 20.84 20.24 20.84 0.6M
2023-04-27 20.48 20.48 20.04 20.30 0.2M
2023-04-26 20.24 20.56 20.10 20.56 0.3M
2023-04-25 20.24 20.44 19.93 20.24 0.3M
2023-04-24 20.40 20.56 20.10 20.24 0.2M
2023-04-21 20.18 20.78 19.74 20.42 0.5M
2023-04-20 20.50 20.58 20.00 20.20 0.2M
2023-04-19 20.30 20.68 19.82 20.56 0.3M
2023-04-18 21.64 21.64 20.00 20.32 1.3M
2023-04-17 21.24 21.72 20.98 21.28 0.3M
2023-04-14 21.08 22.35 20.54 21.14 3.1M
2023-04-13 21.83 22.09 20.90 21.08 1.3M
2023-04-12 21.00 22.17 21.00 21.65 0.6M
2023-04-11 20.40 21.40 20.40 20.96 0.5M
2023-04-06 19.87 20.84 19.87 20.40 0.3M
2023-04-05 20.66 20.66 19.87 19.87 0.5M
2023-04-04 19.85 23.88 19.85 20.66 1.8M
2023-04-03 20.15 20.15 19.44 19.44 0.3M
2023-03-31 19.65 20.36 19.48 20.15 0.5M
2023-03-30 19.55 19.81 19.25 19.60 0.4M
2023-03-29 18.94 19.45 18.89 19.03 0.3M
2023-03-28 19.09 19.49 18.79 18.87 0.2M
2023-03-27 19.45 19.82 18.93 19.09 0.2M
2023-03-24 19.04 19.25 18.61 19.03 0.3M
2023-03-23 19.35 19.87 19.07 19.11 0.5M
2023-03-22 20.15 20.26 19.55 19.55 0.2M
2023-03-21 20.34 20.62 19.70 19.99 0.3M
2023-03-20 19.87 20.46 19.26 20.07 0.4M
2023-03-17 21.99 22.73 20.34 20.34 1.1M
2023-03-16 22.05 22.39 20.96 21.99 0.3M
2023-03-15 22.63 22.63 21.36 21.83 0.5M
2023-03-14 22.73 22.73 21.95 22.39 0.3M
2023-03-13 23.16 23.24 21.75 22.75 0.7M
2023-03-10 24.31 24.37 22.88 23.04 0.8M
2023-03-09 24.89 24.95 24.61 24.73 0.2M
2023-03-08 24.23 24.95 24.23 24.81 0.2M
2023-03-07 25.50 25.62 24.27 24.35 0.2M
2023-03-06 25.43 25.76 25.03 25.50 0.1M
2023-03-03 24.83 25.43 24.79 25.43 0.2M
2023-03-02 24.67 25.07 24.51 24.69 0.2M
2023-03-01 25.19 25.68 24.75 24.81 0.2M
2023-02-28 24.75 25.29 24.08 25.17 0.2M
2023-02-27 24.63 24.85 24.19 24.77 0.2M
2023-02-24 25.48 25.66 24.57 24.61 0.2M
2023-02-23 25.80 25.84 25.15 25.31 0.3M
2023-02-22 25.80 26.04 25.15 25.66 0.3M
2023-02-21 26.89 26.89 25.90 25.92 0.2M
2023-02-20 27.31 27.49 26.68 26.89 0.2M
2023-02-17 27.87 28.08 27.19 27.29 0.2M
2023-02-16 28.38 28.62 27.65 28.14 0.2M
2023-02-15 28.44 28.44 27.73 28.24 0.2M
2023-02-14 28.70 29.18 28.16 28.44 0.3M
2023-02-13 28.42 28.66 27.79 28.64 0.2M
2023-02-10 28.98 29.10 27.63 28.26 0.4M
2023-02-09 29.97 30.19 29.18 29.33 0.2M
2023-02-08 30.78 31.02 29.81 29.99 0.2M
2023-02-07 30.63 30.70 29.97 30.57 0.2M
2023-02-06 32.05 32.19 30.39 30.66 0.4M
2023-02-03 31.95 32.73 31.20 32.49 0.4M
2023-02-02 29.49 32.15 29.49 32.01 0.9M
2023-02-01 28.38 29.43 28.38 29.16 0.2M
2023-01-31 29.00 29.06 27.99 28.36 0.3M
2023-01-30 29.87 29.87 28.68 29.16 0.2M
2023-01-27 29.35 29.89 28.98 29.89 0.3M
2023-01-26 29.20 29.87 28.56 29.35 0.4M
2023-01-25 27.99 29.24 27.73 29.00 0.5M
2023-01-24 27.69 28.58 27.17 28.14 0.4M
2023-01-23 25.52 27.65 25.50 27.57 0.7M
2023-01-20 25.96 26.40 25.35 25.52 1.0M
2023-01-19 27.67 28.56 25.54 25.96 1.9M
2023-01-18 28.46 29.55 28.08 28.78 0.4M
2023-01-17 28.82 29.37 27.97 28.44 0.6M
2023-01-16 27.63 28.88 27.23 28.82 0.4M
2023-01-13 27.79 27.95 26.66 27.63 0.5M
2023-01-12 27.43 27.91 26.42 27.77 0.8M
2023-01-11 27.49 27.87 27.13 27.43 0.3M
2023-01-10 27.79 27.79 26.99 27.25 0.3M
2023-01-09 27.91 28.16 27.59 27.91 0.4M
2023-01-05 27.73 27.77 27.15 27.49 0.2M
2023-01-04 27.09 28.04 27.09 27.73 0.4M
2023-01-03 26.79 28.14 26.79 26.99 0.9M
2023-01-02 25.90 27.35 25.90 26.99 0.2M