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
2024-12-30 16.60 18.05 16.60 17.00 0.0M
2024-12-27 17.30 17.30 16.35 17.30 0.0M
2024-12-23 17.00 19.60 17.00 17.80 0.0M
2024-12-20 17.20 19.50 17.00 17.00 0.0M
2024-12-19 16.55 17.00 16.30 17.00 0.0M
2024-12-18 16.05 17.25 16.05 17.25 0.0M
2024-12-17 18.05 18.20 17.25 17.30 0.0M
2024-12-16 18.00 18.15 17.00 17.85 0.0M
2024-12-13 16.15 16.85 16.00 16.15 0.0M
2024-12-12 16.15 16.50 16.15 16.35 0.0M
2024-12-11 16.05 17.45 16.05 16.15 0.0M
2024-12-10 16.45 17.80 16.45 16.50 0.0M
2024-12-09 16.35 16.55 16.35 16.45 0.0M
2024-12-06 16.10 17.10 16.05 16.40 0.0M
2024-12-05 17.45 17.45 16.05 16.20 0.0M
2024-12-04 19.00 19.00 16.65 16.80 0.0M
2024-12-03 16.50 18.50 16.50 16.70 0.0M
2024-12-02 16.30 22.90 15.90 16.50 0.0M
2024-11-29 16.05 16.55 16.05 16.40 0.0M
2024-11-28 16.05 16.10 16.05 16.10 0.0M
2024-11-27 16.45 16.45 16.45 16.45 0.0M
2024-11-26 16.20 16.75 16.00 16.55 0.0M
2024-11-25 16.35 16.75 16.00 16.45 0.0M
2024-11-22 16.35 16.35 16.35 16.35 0.0M
2024-11-21 16.55 17.10 16.30 16.30 0.0M
2024-11-20 16.15 17.35 16.15 16.55 0.0M
2024-11-19 16.50 17.00 16.30 16.30 0.0M
2024-11-18 16.55 17.95 16.55 16.55 0.0M
2024-11-15 17.40 18.30 16.00 18.30 0.0M
2024-11-14 17.80 17.80 16.75 17.40 0.0M
2024-11-13 16.90 18.25 16.70 17.05 0.0M
2024-11-12 17.20 17.55 16.75 17.20 0.0M
2024-11-11 17.85 17.85 16.95 17.20 0.0M
2024-11-08 18.10 18.15 18.10 18.15 0.0M
2024-11-07 18.20 18.80 17.70 17.70 0.0M
2024-11-06 17.60 18.90 17.60 18.20 0.0M
2024-11-05 17.70 19.00 17.70 19.00 0.0M
2024-11-04 17.60 18.60 17.45 18.60 0.0M
2024-11-01 18.60 18.60 17.80 17.85 0.0M
2024-10-31 18.10 18.25 18.10 18.25 0.0M
2024-10-30 18.65 18.65 17.80 18.65 0.0M
2024-10-29 18.90 18.90 17.80 18.65 0.0M
2024-10-28 18.40 18.90 18.25 18.90 0.0M
2024-10-25 18.40 18.80 18.40 18.40 0.0M
2024-10-24 18.90 18.90 18.20 18.40 0.0M
2024-10-23 18.45 18.85 18.45 18.75 0.0M
2024-10-22 18.45 18.85 18.20 18.25 0.0M
2024-10-21 18.20 18.50 18.20 18.45 0.0M
2024-10-18 18.90 18.90 18.30 18.50 0.0M
2024-10-17 18.80 18.85 18.80 18.85 0.0M
2024-10-16 18.45 18.95 18.45 18.75 0.0M
2024-10-15 18.20 19.20 18.20 19.10 0.0M
2024-10-14 18.45 19.40 18.45 18.85 0.0M
2024-10-11 19.10 20.00 18.35 18.45 0.0M
2024-10-10 19.15 19.70 19.15 19.60 0.0M
2024-10-09 19.55 20.20 19.05 19.15 0.0M
2024-10-08 19.70 19.70 18.95 19.55 0.0M
2024-10-07 19.35 19.95 19.00 19.70 0.0M
2024-10-04 20.10 20.40 20.10 20.40 0.0M
2024-10-03 20.00 20.60 20.00 20.50 0.0M
2024-10-02 20.50 20.50 20.20 20.20 0.0M
2024-10-01 20.40 21.00 20.00 20.60 0.0M
2024-09-30 20.10 21.20 19.95 21.10 0.0M
2024-09-27 20.20 21.60 20.10 20.10 0.0M
2024-09-26 22.30 22.30 20.10 20.50 0.0M
2024-09-25 20.20 22.50 20.20 20.80 0.0M
2024-09-24 20.40 22.70 20.40 20.50 0.0M
2024-09-23 20.70 20.70 20.10 20.50 0.0M
2024-09-20 21.00 21.00 20.70 20.70 0.0M
2024-09-19 20.80 20.90 20.70 20.70 0.0M
2024-09-18 20.70 20.70 20.70 20.70 0.0M
2024-09-17 20.80 20.80 20.70 20.70 0.0M
2024-09-16 21.00 21.00 20.20 20.90 0.0M
2024-09-13 20.50 21.10 20.20 21.10 0.0M
2024-09-12 20.70 20.70 20.20 20.60 0.0M
2024-09-11 20.20 20.80 20.10 20.80 0.0M
2024-09-10 21.50 22.70 20.10 20.90 0.0M
2024-09-09 20.60 21.50 20.50 21.50 0.0M
2024-09-06 20.60 20.60 20.50 20.60 0.0M
2024-09-05 22.00 22.40 20.60 20.80 0.0M
2024-09-04 20.80 21.00 20.10 21.00 0.0M
2024-09-03 21.20 22.60 20.10 20.10 0.0M
2024-09-02 22.00 22.50 21.10 21.70 0.0M
2024-08-30 21.60 22.40 21.50 21.90 0.0M
2024-08-29 21.80 22.70 20.40 21.90 0.0M
2024-08-28 22.20 22.30 21.80 22.30 0.0M
2024-08-27 22.40 22.60 21.90 22.10 0.0M
2024-08-26 21.80 23.00 21.80 22.40 0.0M
2024-08-23 22.80 22.80 21.70 21.80 0.0M
2024-08-22 22.60 23.00 22.10 22.80 0.0M
2024-08-21 22.50 22.80 22.50 22.60 0.0M
2024-08-20 22.70 22.80 22.70 22.80 0.0M
2024-08-19 22.30 22.80 22.10 22.60 0.0M
2024-08-16 22.40 22.70 21.70 22.70 0.0M
2024-08-15 22.70 22.70 22.40 22.60 0.0M
2024-08-14 22.50 23.00 22.50 22.80 0.0M
2024-08-13 24.40 24.40 22.40 22.40 0.0M
2024-08-12 23.00 24.60 23.00 23.00 0.0M
2024-08-09 23.10 23.10 23.10 23.10 0.0M
2024-08-08 23.10 23.20 22.40 23.20 0.0M
2024-08-07 23.40 23.40 22.90 23.10 0.0M
2024-08-06 22.50 23.50 22.40 23.40 0.0M
2024-08-05 23.10 23.40 22.50 22.90 0.0M
2024-08-02 23.20 25.20 23.20 23.60 0.0M
2024-08-01 25.00 25.70 24.20 24.20 0.0M
2024-07-31 23.30 25.00 22.90 25.00 0.0M
2024-07-30 23.10 23.90 23.10 23.30 0.0M
2024-07-29 23.10 23.30 23.00 23.10 0.0M
2024-07-26 23.70 23.70 23.10 23.10 0.0M
2024-07-25 23.30 24.90 23.30 23.70 0.0M
2024-07-24 23.70 23.70 23.70 23.70 0.0M
2024-07-23 23.60 23.90 23.60 23.60 0.0M
2024-07-22 23.60 23.80 23.40 23.50 0.0M
2024-07-19 23.60 24.20 23.60 23.60 0.0M
2024-07-18 23.60 24.00 23.60 23.60 0.0M
2024-07-17 25.00 25.00 23.90 24.10 0.0M
2024-07-16 24.00 25.60 24.00 25.00 0.0M
2024-07-15 24.50 25.00 24.00 24.00 0.0M
2024-07-12 23.60 26.40 23.60 24.50 0.0M
2024-07-11 23.60 24.50 23.60 24.50 0.0M
2024-07-10 24.90 24.90 23.10 23.90 0.0M
2024-07-09 23.70 23.90 23.70 23.90 0.0M
2024-07-08 23.90 24.10 23.80 24.00 0.0M
2024-07-05 24.00 24.40 24.00 24.10 0.0M
2024-07-04 24.20 24.40 24.00 24.00 0.0M
2024-07-03 24.20 24.30 24.20 24.20 0.0M
2024-07-02 24.40 24.70 24.10 24.30 0.0M
2024-07-01 24.90 24.90 24.00 24.40 0.0M
2024-06-28 24.20 24.90 24.00 24.90 0.0M
2024-06-27 24.10 24.50 24.10 24.20 0.0M
2024-06-26 24.60 24.60 24.10 24.10 0.0M
2024-06-25 24.20 24.60 24.20 24.60 0.0M
2024-06-24 25.00 25.10 24.10 24.10 0.0M
2024-06-21 24.10 24.90 24.90 24.90 0.0M
2024-06-20 24.10 26.00 24.10 24.90 0.0M
2024-06-19 25.50 26.80 24.50 25.10 0.0M
2024-06-18 24.50 27.80 24.30 25.50 0.0M
2024-06-17 25.40 25.40 24.50 24.50 0.0M
2024-06-14 24.60 25.50 24.60 25.50 0.0M
2024-06-13 24.90 25.10 24.90 24.90 0.0M
2024-06-12 24.90 25.10 24.60 24.90 0.0M
2024-06-11 25.20 25.20 24.60 24.60 0.0M
2024-06-10 25.30 25.70 25.30 25.50 0.0M
2024-06-07 26.40 26.40 25.20 25.30 0.0M
2024-06-05 27.90 27.90 26.10 26.40 0.0M
2024-06-04 25.70 27.90 25.50 26.00 0.0M
2024-06-03 24.10 28.00 24.10 25.70 0.0M
2024-05-31 24.80 25.60 23.70 23.70 0.0M
2024-05-30 24.80 25.70 24.70 24.80 0.0M
2024-05-29 23.70 24.90 23.70 24.60 0.0M
2024-05-28 23.80 24.50 23.80 24.10 0.0M
2024-05-27 23.70 24.00 23.70 24.00 0.0M
2024-05-24 23.30 24.00 23.30 24.00 0.0M
2024-05-23 24.00 24.00 22.90 23.50 0.0M
2024-05-22 23.20 24.90 23.20 24.00 0.0M
2024-05-21 24.80 24.80 23.20 23.50 0.0M
2024-05-20 23.80 24.70 23.60 24.30 0.0M
2024-05-17 23.50 23.50 23.50 23.50 0.0M
2024-05-16 23.20 24.00 22.60 24.00 0.0M
2024-05-15 23.40 23.90 23.20 23.20 0.0M
2024-05-14 23.10 24.50 23.10 23.50 0.0M
2024-05-13 23.30 23.90 23.10 23.90 0.0M
2024-05-10 24.40 24.40 23.10 23.30 0.0M
2024-05-08 24.00 24.40 23.90 24.40 0.0M
2024-05-07 24.70 24.70 23.20 24.00 0.0M
2024-05-06 23.20 24.70 23.20 24.70 0.0M
2024-05-03 23.20 23.20 22.60 23.20 0.0M
2024-05-02 22.70 23.20 22.50 23.20 0.0M
2024-04-30 22.70 22.70 22.70 22.70 0.0M
2024-04-29 21.70 23.00 21.70 22.70 0.0M
2024-04-26 23.50 23.70 21.00 22.90 0.0M
2024-04-25 23.70 23.70 23.00 23.50 0.0M
2024-04-24 23.90 24.00 23.40 23.80 0.0M
2024-04-23 24.20 24.40 23.30 23.90 0.0M
2024-04-22 25.50 25.50 24.10 24.20 0.0M
2024-04-19 25.80 25.80 24.10 25.50 0.0M
2024-04-18 24.30 25.80 24.00 25.80 0.0M
2024-04-17 25.70 25.70 24.60 24.60 0.0M
2024-04-16 24.50 27.00 24.10 25.70 0.0M
2024-04-15 24.90 25.50 24.30 24.60 0.0M
2024-04-12 25.20 25.20 24.90 24.90 0.0M
2024-04-11 25.80 25.80 24.80 24.80 0.0M
2024-04-10 26.50 27.10 25.80 25.80 0.0M
2024-04-09 23.90 27.30 23.90 26.50 0.0M
2024-04-08 23.40 23.90 23.40 23.90 0.0M
2024-04-05 23.30 24.60 23.30 23.70 0.0M
2024-04-04 24.50 25.80 23.90 24.60 0.0M
2024-04-03 24.50 24.50 24.50 24.50 0.0M
2024-04-02 25.00 25.00 24.20 24.50 0.0M
2024-03-28 24.40 25.50 24.40 25.00 0.0M
2024-03-27 25.50 26.00 24.70 24.80 0.0M
2024-03-26 25.00 25.60 24.50 25.00 0.0M
2024-03-25 24.30 25.50 24.30 25.00 0.0M
2024-03-22 24.50 24.50 23.50 24.30 0.0M
2024-03-21 23.50 24.30 23.20 23.50 0.0M
2024-03-20 23.00 23.80 22.70 23.40 0.0M
2024-03-19 23.10 23.80 22.70 23.00 0.0M
2024-03-18 23.00 23.90 22.40 23.10 0.0M
2024-03-15 23.60 24.50 22.60 23.10 0.0M
2024-03-14 23.00 23.60 23.00 23.60 0.0M
2024-03-13 23.40 23.80 23.10 23.30 0.0M
2024-03-12 24.40 24.50 23.10 23.40 0.0M
2024-03-11 24.00 24.40 23.90 24.40 0.0M
2024-03-08 24.20 24.20 24.10 24.10 0.0M
2024-03-07 24.40 24.70 24.00 24.10 0.0M
2024-03-06 24.20 24.50 24.00 24.00 0.0M
2024-03-05 24.00 24.60 24.00 24.50 0.0M
2024-03-04 24.10 24.20 23.80 24.00 0.0M
2024-03-01 25.50 25.50 24.10 24.10 0.0M
2024-02-29 24.30 24.70 23.80 24.60 0.0M
2024-02-28 24.70 24.70 23.80 24.30 0.0M
2024-02-27 25.80 25.80 24.20 24.80 0.0M
2024-02-26 26.40 28.90 25.30 26.20 0.0M
2024-02-23 27.00 27.00 25.20 26.70 0.0M
2024-02-22 29.00 29.00 23.10 27.00 0.0M
2024-02-21 31.50 32.60 28.60 29.60 0.0M
2024-02-20 31.10 32.00 31.10 31.20 0.0M
2024-02-19 30.30 31.10 29.80 31.10 0.0M
2024-02-16 29.20 30.40 29.20 30.30 0.0M
2024-02-15 30.40 30.80 28.70 29.20 0.0M
2024-02-14 30.10 30.90 30.10 30.40 0.0M
2024-02-13 30.40 31.50 30.00 30.10 0.0M
2024-02-12 29.10 30.40 28.60 30.40 0.0M
2024-02-09 30.80 30.80 28.30 29.20 0.0M
2024-02-08 31.50 34.00 30.10 30.80 0.0M
2024-02-07 30.90 32.20 30.70 31.50 0.0M
2024-02-06 32.10 32.10 30.20 30.90 0.0M
2024-02-05 32.60 34.00 32.10 32.10 0.0M
2024-02-02 33.90 34.00 31.80 32.60 0.0M
2024-02-01 32.80 34.50 32.80 33.90 0.0M
2024-01-31 32.60 33.00 31.30 32.80 0.0M
2024-01-30 32.00 33.40 31.50 32.70 0.0M
2024-01-29 31.00 33.60 31.00 32.00 0.0M
2024-01-26 30.00 31.40 30.00 31.00 0.0M
2024-01-25 29.90 31.70 28.60 30.00 0.0M
2024-01-24 28.60 29.90 28.60 29.90 0.0M
2024-01-23 30.40 30.40 28.30 28.60 0.0M
2024-01-22 31.50 31.60 28.60 30.40 0.0M
2024-01-19 31.80 33.40 31.10 31.80 0.0M
2024-01-18 34.00 34.00 30.20 31.80 0.0M
2024-01-17 34.50 34.50 32.30 32.50 0.0M
2024-01-16 33.10 34.50 33.10 34.00 0.0M
2024-01-15 34.00 34.50 32.50 33.10 0.0M
2024-01-12 32.90 33.50 32.20 33.50 0.0M
2024-01-11 31.00 34.50 31.00 32.00 0.0M
2024-01-10 30.20 31.00 29.00 31.00 0.0M
2024-01-09 30.90 30.90 29.20 30.20 0.0M
2024-01-08 29.70 30.90 29.20 30.00 0.0M
2024-01-05 30.30 30.30 29.00 29.70 0.0M
2024-01-04 28.50 30.80 28.50 29.90 0.0M
2024-01-03 28.50 30.60 28.00 28.50 0.0M
2024-01-02 28.30 31.50 28.30 28.40 0.0M