Wise Group AB (WISE)

WISE
🏛️ スウェーデン →
14.85
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
2021-12-30 40.00 40.80 40.00 40.20 0.0M
2021-12-29 41.10 41.10 40.20 40.80 0.0M
2021-12-28 40.50 41.00 39.40 41.00 0.0M
2021-12-27 41.10 41.90 40.00 40.90 0.0M
2021-12-23 39.20 42.00 38.00 41.10 0.0M
2021-12-22 38.90 38.90 37.50 37.90 0.0M
2021-12-21 38.50 39.30 38.20 38.20 0.0M
2021-12-20 38.20 39.40 37.00 37.80 0.0M
2021-12-17 39.40 39.40 39.00 39.00 0.0M
2021-12-16 37.50 40.00 37.50 39.40 0.0M
2021-12-15 38.10 40.90 38.10 38.70 0.0M
2021-12-14 39.40 40.80 38.60 39.30 0.0M
2021-12-13 41.00 41.00 39.50 39.50 0.0M
2021-12-10 41.30 41.30 40.80 41.00 0.0M
2021-12-09 40.90 41.90 40.10 40.10 0.0M
2021-12-08 41.80 41.90 38.10 40.20 0.0M
2021-12-07 36.00 41.80 36.00 41.80 0.1M
2021-12-06 37.80 39.60 37.10 37.70 0.0M
2021-12-03 36.50 37.80 36.10 37.80 0.0M
2021-12-02 37.00 37.80 36.50 36.50 0.0M
2021-12-01 38.00 38.50 37.10 37.40 0.0M
2021-11-30 38.80 38.80 36.30 38.10 0.0M
2021-11-29 39.80 40.00 38.30 38.80 0.0M
2021-11-26 39.00 40.00 38.30 39.80 0.0M
2021-11-25 39.10 40.70 39.00 39.40 0.0M
2021-11-24 39.30 40.30 39.30 39.30 0.0M
2021-11-23 39.60 40.80 39.20 39.30 0.0M
2021-11-22 39.50 40.30 39.50 39.70 0.0M
2021-11-19 37.60 39.60 37.60 39.50 0.0M
2021-11-18 39.10 41.40 38.00 38.50 0.0M
2021-11-17 39.90 39.90 39.00 39.10 0.0M
2021-11-16 39.70 39.80 38.50 39.80 0.0M
2021-11-15 41.40 41.80 37.10 39.70 0.0M
2021-11-12 37.80 42.00 37.80 41.20 0.1M
2021-11-11 35.90 37.80 35.90 37.80 0.0M
2021-11-10 35.50 37.30 35.50 35.90 0.0M
2021-11-09 36.30 36.30 35.50 35.50 0.0M
2021-11-08 36.20 37.40 36.10 36.30 0.0M
2021-11-05 37.00 37.00 36.00 36.10 0.0M
2021-11-04 35.60 37.00 35.50 37.00 0.0M
2021-11-03 35.30 37.00 35.30 35.60 0.0M
2021-11-02 37.00 37.00 35.20 35.30 0.0M
2021-11-01 35.10 37.30 35.00 36.00 0.0M
2021-10-29 35.10 36.00 35.00 36.00 0.0M
2021-10-28 37.50 37.50 35.10 35.10 0.0M
2021-10-27 37.50 37.50 35.00 35.60 0.0M
2021-10-26 36.80 37.50 35.00 36.40 0.0M
2021-10-25 35.80 36.80 34.60 36.80 0.0M
2021-10-22 35.70 37.30 35.70 36.90 0.0M
2021-10-21 36.20 36.20 35.00 35.70 0.0M
2021-10-20 37.00 37.00 35.30 36.20 0.0M
2021-10-19 37.30 37.40 36.60 36.60 0.0M
2021-10-18 35.20 37.30 35.20 37.30 0.0M
2021-10-15 36.90 37.50 35.20 35.20 0.0M
2021-10-14 35.40 37.60 35.10 36.60 0.0M
2021-10-13 37.40 37.40 35.10 36.50 0.0M
2021-10-12 35.20 36.90 35.20 35.60 0.0M
2021-10-11 34.10 35.70 34.10 35.60 0.0M
2021-10-08 35.40 35.50 34.50 35.50 0.0M
2021-10-07 34.60 36.00 34.60 35.40 0.0M
2021-10-06 35.70 35.70 34.10 34.10 0.0M
2021-10-05 36.90 37.90 35.00 35.70 0.0M
2021-10-04 34.50 38.00 34.10 36.90 0.0M
2021-10-01 34.60 36.00 34.30 34.50 0.0M
2021-09-30 36.30 36.40 36.30 36.40 0.0M
2021-09-29 34.80 37.10 34.80 35.30 0.0M
2021-09-28 35.90 35.90 34.90 35.80 0.0M
2021-09-27 37.00 37.00 35.00 35.90 0.0M
2021-09-24 37.80 37.80 35.90 37.00 0.0M
2021-09-23 35.00 38.00 35.00 37.90 0.0M
2021-09-22 34.10 37.00 34.10 37.00 0.0M
2021-09-21 33.00 36.00 33.00 36.00 0.0M
2021-09-20 37.50 37.50 34.90 35.60 0.0M
2021-09-17 37.40 38.00 36.90 37.50 0.0M
2021-09-16 37.10 38.10 37.10 37.50 0.0M
2021-09-15 36.50 39.00 36.50 39.00 0.0M
2021-09-14 39.40 39.40 38.10 38.10 0.0M
2021-09-13 38.60 39.50 38.50 39.40 0.0M
2021-09-10 38.50 38.50 37.80 38.50 0.0M
2021-09-09 37.50 38.50 37.50 38.50 0.0M
2021-09-08 38.00 38.50 37.60 38.50 0.0M
2021-09-07 38.40 38.40 38.40 38.40 0.0M
2021-09-06 37.40 38.60 35.20 38.60 0.0M
2021-09-03 38.00 38.00 37.00 37.40 0.0M
2021-09-02 37.00 38.90 37.00 37.60 0.0M
2021-09-01 36.30 37.70 36.30 37.00 0.0M
2021-08-31 36.90 38.00 36.90 37.40 0.0M
2021-08-30 38.00 38.00 36.50 36.70 0.0M
2021-08-27 37.10 37.40 37.10 37.30 0.0M
2021-08-26 36.00 38.00 36.00 37.00 0.0M
2021-08-25 38.00 38.80 37.60 38.00 0.0M
2021-08-24 37.80 38.40 37.70 38.00 0.0M
2021-08-23 36.70 39.00 36.70 38.30 0.0M
2021-08-20 37.40 37.90 37.00 37.90 0.0M
2021-08-19 38.50 38.50 38.40 38.50 0.0M
2021-08-18 38.10 39.40 38.10 38.90 0.0M
2021-08-17 37.60 38.10 37.50 38.10 0.0M
2021-08-16 38.00 38.90 38.00 38.20 0.0M
2021-08-13 38.00 39.10 38.00 38.90 0.0M
2021-08-12 38.20 39.10 38.20 39.10 0.0M
2021-08-11 38.50 39.60 38.10 38.40 0.0M
2021-08-10 39.20 40.50 38.50 38.50 0.0M
2021-08-09 38.20 39.20 38.00 39.20 0.0M
2021-08-06 38.50 39.00 38.00 38.20 0.0M
2021-08-05 39.00 39.20 38.60 39.20 0.0M
2021-08-04 38.50 39.40 38.40 39.20 0.0M
2021-08-03 39.30 40.10 38.50 38.50 0.0M
2021-08-02 41.00 41.00 38.90 40.00 0.0M
2021-07-30 38.90 40.50 38.90 39.70 0.0M
2021-07-29 39.50 40.60 38.40 38.70 0.0M
2021-07-28 38.60 39.90 38.30 39.50 0.0M
2021-07-27 38.10 38.40 37.60 38.40 0.0M
2021-07-26 40.30 40.30 37.50 38.10 0.0M
2021-07-23 39.10 39.90 38.20 38.40 0.0M
2021-07-22 38.40 39.50 37.50 38.10 0.0M
2021-07-21 40.40 40.40 37.60 39.80 0.0M
2021-07-20 40.40 40.40 37.90 38.60 0.0M
2021-07-19 38.20 40.40 37.80 40.40 0.0M
2021-07-16 37.70 38.80 37.70 38.20 0.0M
2021-07-15 37.50 39.10 37.50 37.70 0.0M
2021-07-14 37.10 38.50 37.00 38.50 0.0M
2021-07-13 38.70 39.10 37.50 38.50 0.0M
2021-07-12 40.00 40.00 37.30 38.70 0.0M
2021-07-09 40.80 41.50 37.70 39.70 0.0M
2021-07-08 37.10 42.20 37.10 41.40 0.1M
2021-07-07 33.70 37.00 32.10 36.50 0.0M
2021-07-06 32.90 33.50 32.90 33.40 0.0M
2021-07-05 32.70 33.00 31.90 33.00 0.0M
2021-07-02 32.80 32.80 31.60 32.70 0.0M
2021-07-01 30.10 33.00 30.10 32.80 0.0M
2021-06-30 34.30 34.30 30.80 33.00 0.0M
2021-06-29 31.10 33.90 31.10 31.80 0.0M
2021-06-28 31.40 31.90 30.20 31.10 0.0M
2021-06-24 32.90 33.00 29.70 30.20 0.0M
2021-06-23 29.90 31.00 29.00 30.10 0.0M
2021-06-22 31.80 31.80 29.70 30.50 0.0M
2021-06-21 32.70 32.70 30.10 30.80 0.0M
2021-06-18 30.90 33.10 30.90 32.70 0.0M
2021-06-17 30.10 32.40 30.10 30.50 0.0M
2021-06-16 31.80 31.80 30.30 31.20 0.0M
2021-06-15 30.50 32.90 29.20 31.60 0.0M
2021-06-14 29.00 30.90 29.00 30.30 0.0M
2021-06-11 31.50 34.60 28.00 30.90 0.0M
2021-06-10 31.00 32.80 30.30 30.30 0.0M
2021-06-09 31.00 31.00 29.60 30.30 0.0M
2021-06-08 30.60 31.00 29.00 31.00 0.0M
2021-06-07 32.00 32.00 30.50 30.60 0.0M
2021-06-04 31.20 32.20 31.20 31.50 0.0M
2021-06-03 32.50 33.40 31.20 31.20 0.0M
2021-06-02 33.40 34.00 32.30 32.80 0.0M
2021-06-01 34.10 34.10 33.10 33.40 0.0M
2021-05-31 34.70 34.70 32.90 34.30 0.0M
2021-05-28 35.50 35.50 33.70 34.90 0.0M
2021-05-27 36.90 36.90 34.10 35.50 0.0M
2021-05-26 37.90 37.90 34.00 34.90 0.0M
2021-05-25 37.80 38.10 35.65 37.90 0.0M
2021-05-24 34.68 37.12 33.80 37.12 0.0M
2021-05-21 34.19 34.77 31.26 34.68 0.0M
2021-05-20 32.33 34.58 32.33 33.99 0.0M
2021-05-19 34.19 34.58 33.21 34.58 0.0M
2021-05-18 34.58 35.56 34.19 34.19 0.0M
2021-05-17 34.19 34.58 33.70 33.70 0.0M
2021-05-14 34.29 34.77 33.80 34.68 0.0M
2021-05-12 36.34 36.34 34.19 35.56 0.0M
2021-05-11 35.46 37.12 35.46 36.34 0.0M
2021-05-10 36.04 36.04 35.56 35.95 0.0M
2021-05-07 36.14 36.14 35.56 36.04 0.0M
2021-05-06 35.65 36.63 35.65 36.14 0.0M
2021-05-05 36.04 36.14 35.17 36.04 0.0M
2021-05-04 36.14 36.63 35.17 36.04 0.0M
2021-05-03 35.17 36.04 35.17 35.36 0.0M
2021-04-30 34.68 35.17 34.38 34.48 0.0M
2021-04-29 34.38 35.07 33.80 34.68 0.0M
2021-04-28 33.80 35.07 33.80 34.38 0.0M
2021-04-27 35.07 35.07 34.58 34.68 0.0M
2021-04-26 34.68 35.17 34.48 34.97 0.0M
2021-04-23 34.77 34.77 34.19 34.68 0.0M
2021-04-22 34.87 35.95 34.19 34.77 0.0M
2021-04-21 35.75 35.75 34.19 34.87 0.0M
2021-04-20 35.07 35.36 34.38 34.38 0.0M
2021-04-19 34.97 35.65 34.19 35.07 0.0M
2021-04-16 34.19 36.04 34.19 34.97 0.0M
2021-04-15 37.61 37.61 36.14 36.14 0.0M
2021-04-14 36.92 38.00 36.92 37.61 0.0M
2021-04-13 37.51 37.90 37.12 37.22 0.0M
2021-04-12 36.24 37.71 36.24 37.41 0.0M
2021-04-09 36.44 37.22 35.85 36.24 0.0M
2021-04-08 36.83 37.22 35.17 36.44 0.0M
2021-04-07 37.22 37.22 36.34 36.83 0.0M
2021-04-06 37.12 37.31 35.95 37.31 0.0M
2021-04-01 37.12 37.12 36.73 37.12 0.0M
2021-03-31 36.44 37.02 36.04 37.02 0.0M
2021-03-30 36.63 36.63 36.24 36.44 0.0M
2021-03-29 36.24 37.02 36.14 36.92 0.0M
2021-03-26 36.14 36.83 36.04 36.24 0.0M
2021-03-25 37.02 37.02 35.85 36.14 0.0M
2021-03-24 35.26 37.12 35.17 37.02 0.0M
2021-03-23 35.17 36.92 34.68 35.26 0.0M
2021-03-22 37.02 37.02 35.26 35.26 0.0M
2021-03-19 35.56 35.75 35.26 35.75 0.0M
2021-03-18 36.14 36.92 35.17 35.56 0.0M
2021-03-17 37.41 37.41 35.65 36.92 0.0M
2021-03-16 37.80 37.80 35.46 37.51 0.0M
2021-03-15 33.60 37.80 33.60 37.80 0.0M
2021-03-12 35.65 35.85 34.38 35.65 0.0M
2021-03-11 36.14 36.63 34.77 35.65 0.0M
2021-03-10 37.22 37.22 35.56 36.04 0.0M
2021-03-09 38.29 38.29 37.02 37.22 0.0M
2021-03-08 36.53 38.10 35.56 37.02 0.0M
2021-03-05 37.71 37.71 35.26 36.53 0.0M
2021-03-04 34.38 37.71 34.29 37.61 0.0M
2021-03-03 34.97 35.46 33.50 34.87 0.0M
2021-03-02 34.19 34.97 33.11 34.97 0.0M
2021-03-01 35.56 35.56 32.43 34.29 0.0M
2021-02-26 33.80 35.56 31.94 35.56 0.0M
2021-02-25 33.41 33.80 32.33 33.80 0.0M
2021-02-24 33.21 33.50 32.24 33.41 0.0M
2021-02-23 34.68 34.68 32.82 33.21 0.0M
2021-02-22 33.31 35.56 33.31 34.68 0.0M
2021-02-19 32.82 34.19 31.45 33.21 0.0M
2021-02-18 35.65 35.65 32.82 34.68 0.0M
2021-02-17 37.90 38.00 36.92 36.92 0.0M
2021-02-16 38.10 38.10 37.51 38.00 0.0M
2021-02-15 37.61 38.49 37.41 38.19 0.0M
2021-02-12 38.39 38.68 37.51 37.61 0.0M
2021-02-11 38.10 39.27 37.31 38.39 0.0M
2021-02-10 38.00 40.05 37.31 38.10 0.0M
2021-02-09 37.41 38.10 37.41 37.51 0.0M
2021-02-08 35.85 37.51 35.85 37.41 0.0M
2021-02-05 37.12 37.12 35.65 35.85 0.0M
2021-02-04 37.90 38.00 35.75 37.12 0.0M
2021-02-03 37.41 38.97 36.73 37.90 0.0M
2021-02-02 35.36 37.71 35.36 37.31 0.0M
2021-02-01 34.68 37.12 34.68 35.36 0.0M
2021-01-29 37.12 38.00 34.68 34.68 0.0M
2021-01-28 38.58 38.58 35.17 36.14 0.0M
2021-01-27 35.56 38.97 35.56 38.58 0.0M
2021-01-26 35.46 37.02 35.17 35.56 0.0M
2021-01-25 35.95 37.41 35.07 35.46 0.0M
2021-01-22 36.14 38.10 35.75 35.95 0.0M
2021-01-21 38.88 39.07 35.46 36.04 0.0M
2021-01-20 35.17 37.51 35.17 37.51 0.0M
2021-01-19 32.53 35.36 32.53 35.07 0.0M
2021-01-18 30.38 32.72 30.38 32.53 0.0M
2021-01-15 31.45 31.45 29.79 30.28 0.0M
2021-01-14 32.63 32.63 29.50 31.45 0.0M
2021-01-13 27.45 33.11 27.45 32.63 0.1M
2021-01-12 26.37 27.06 26.08 26.37 0.0M
2021-01-11 26.76 27.35 26.28 27.06 0.0M
2021-01-08 26.37 26.96 25.79 26.76 0.0M
2021-01-07 26.76 28.23 26.76 27.16 0.0M
2021-01-05 27.45 28.03 26.76 27.55 0.0M
2021-01-04 27.84 28.82 27.35 27.55 0.0M