Yubico AB (YUBICO)

YUBICO
🏛️ スウェーデン →
135.50
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
2021-12-30 100.60 101.10 100.50 101.10 0.0M
2021-12-29 100.90 100.95 100.50 100.60 0.0M
2021-12-28 100.75 100.90 100.35 100.90 0.3M
2021-12-27 100.70 100.75 100.20 100.70 0.0M
2021-12-23 100.45 100.80 100.25 100.50 0.0M
2021-12-22 100.30 100.80 100.25 100.40 0.0M
2021-12-21 100.40 100.40 100.00 100.25 0.0M
2021-12-20 100.30 100.60 99.16 100.50 0.0M
2021-12-17 100.05 100.50 99.00 100.50 0.1M
2021-12-16 99.64 100.20 99.20 100.00 0.1M
2021-12-15 100.00 100.20 99.20 100.20 0.1M
2021-12-14 100.75 100.75 99.64 99.90 0.1M
2021-12-13 100.75 101.00 100.65 100.80 0.0M
2021-12-10 101.35 101.35 100.45 100.65 0.0M
2021-12-09 101.35 101.50 101.20 101.35 0.0M
2021-12-08 101.40 101.65 100.65 101.35 0.0M
2021-12-07 100.35 101.50 100.20 101.40 0.0M
2021-12-06 100.25 100.75 100.00 100.10 0.0M
2021-12-03 100.10 100.45 98.80 100.25 0.0M
2021-12-02 100.80 101.05 99.80 100.00 0.1M
2021-12-01 101.00 101.25 100.40 101.05 0.0M
2021-11-30 100.80 101.00 100.50 101.00 0.0M
2021-11-29 100.80 101.25 100.70 100.75 0.0M
2021-11-26 100.25 101.45 100.00 100.80 0.0M
2021-11-25 101.80 102.10 100.50 101.20 0.0M
2021-11-24 102.00 102.05 101.20 101.80 0.0M
2021-11-23 102.25 102.25 101.00 101.90 0.1M
2021-11-22 103.15 103.15 102.10 102.25 0.0M
2021-11-19 103.20 103.30 102.00 103.15 0.0M
2021-11-18 103.40 103.60 103.00 103.10 0.0M
2021-11-17 104.15 104.30 102.30 103.40 0.0M
2021-11-16 103.95 104.45 103.30 104.15 0.0M
2021-11-15 104.05 104.50 103.10 103.95 0.0M
2021-11-12 103.90 104.00 102.85 103.90 0.0M
2021-11-11 103.40 104.65 102.45 103.90 0.0M
2021-11-10 102.50 104.00 102.25 103.75 0.0M
2021-11-09 102.35 103.95 101.85 103.00 0.0M
2021-11-08 102.65 102.70 102.00 102.35 0.0M
2021-11-05 101.10 102.80 101.10 102.65 0.0M
2021-11-04 101.85 102.35 101.85 102.10 0.0M
2021-11-03 102.05 102.80 101.65 101.85 0.0M
2021-11-02 102.20 102.45 102.00 102.10 0.0M
2021-11-01 103.95 103.95 101.65 102.20 0.0M
2021-10-29 102.40 104.00 101.60 104.00 0.0M
2021-10-28 101.75 102.40 101.55 102.40 0.0M
2021-10-27 101.60 102.40 101.25 101.75 0.0M
2021-10-26 101.50 102.45 101.50 101.60 0.0M
2021-10-25 102.20 102.50 101.50 101.50 0.0M
2021-10-22 101.60 102.60 101.50 102.00 0.0M
2021-10-21 102.00 102.85 101.00 102.30 0.0M
2021-10-20 102.00 103.00 101.50 102.90 0.0M
2021-10-19 103.00 103.25 101.50 102.00 0.0M
2021-10-18 101.55 103.45 101.55 103.00 0.0M
2021-10-15 102.00 104.00 101.00 101.55 0.1M
2021-10-14 102.00 102.65 101.80 102.65 0.0M
2021-10-13 102.50 102.55 101.40 102.00 0.0M
2021-10-12 101.20 102.55 101.20 102.50 0.0M
2021-10-11 101.15 102.50 101.10 101.20 0.0M
2021-10-08 101.00 101.55 100.70 101.15 0.0M
2021-10-07 101.00 101.50 100.70 101.20 0.0M
2021-10-06 102.20 102.20 100.50 101.00 0.0M
2021-10-05 100.55 102.00 100.55 101.20 0.0M
2021-10-04 101.20 101.30 100.60 100.75 0.0M
2021-10-01 100.80 101.25 100.50 101.20 0.0M
2021-09-30 100.90 101.15 100.65 100.85 0.0M
2021-09-29 101.00 101.20 100.65 100.90 0.0M
2021-09-28 101.55 102.20 101.00 101.15 0.0M
2021-09-27 101.65 102.65 101.15 101.50 0.0M
2021-09-24 101.10 102.65 101.10 101.60 0.0M
2021-09-23 101.00 101.80 100.70 101.10 0.1M
2021-09-22 101.00 101.00 100.65 101.00 0.0M
2021-09-21 100.85 101.70 100.60 101.30 0.0M
2021-09-20 102.60 103.00 100.60 101.50 0.0M
2021-09-17 100.85 102.70 100.85 102.60 0.0M
2021-09-16 100.65 100.90 100.00 100.60 0.1M
2021-09-15 100.55 100.90 100.05 100.80 0.0M
2021-09-14 100.15 100.90 99.90 100.55 0.0M
2021-09-13 101.10 101.45 100.20 100.20 0.0M
2021-09-10 101.50 101.50 100.35 101.10 0.0M
2021-09-09 101.20 101.65 101.10 101.50 0.1M
2021-09-08 100.35 101.50 100.35 101.20 0.1M
2021-09-07 100.60 101.35 99.80 100.35 0.0M
2021-09-06 100.80 101.65 100.50 100.60 0.1M
2021-09-03 101.00 101.90 100.40 100.80 0.0M
2021-09-02 102.00 102.00 101.00 101.00 0.0M
2021-09-01 100.30 102.20 100.30 101.90 0.0M
2021-08-31 101.80 102.15 100.55 101.50 0.0M
2021-08-30 102.25 102.25 101.70 101.80 0.0M
2021-08-27 102.10 102.45 101.50 102.25 0.0M
2021-08-26 101.95 102.25 101.20 102.00 0.1M
2021-08-25 101.20 101.90 100.70 101.85 0.0M
2021-08-24 101.10 101.80 100.50 101.20 0.0M
2021-08-23 101.30 102.50 101.10 101.10 0.0M
2021-08-20 101.00 101.70 100.70 101.25 0.0M
2021-08-19 101.60 102.00 101.00 101.00 0.0M
2021-08-18 101.50 101.90 101.50 101.60 0.0M
2021-08-17 101.25 102.90 101.00 101.60 0.0M
2021-08-16 102.35 102.35 101.15 101.25 0.0M
2021-08-13 103.00 103.00 102.40 102.45 0.0M
2021-08-12 102.65 103.45 102.65 103.00 0.0M
2021-08-11 103.60 103.90 102.50 102.65 0.0M
2021-08-10 102.70 104.00 102.55 103.60 0.0M
2021-08-09 104.35 104.50 102.50 102.70 0.2M
2021-08-06 105.20 105.20 103.00 104.35 0.0M
2021-08-05 105.05 105.90 105.00 105.20 0.0M
2021-08-04 104.30 105.95 103.50 105.95 0.0M
2021-08-03 103.50 104.80 103.50 104.25 0.0M
2021-08-02 104.30 105.75 103.75 104.05 0.0M
2021-07-30 104.50 104.70 103.55 104.30 0.0M
2021-07-29 105.00 105.40 103.55 104.50 0.0M
2021-07-28 104.90 105.50 102.55 105.00 0.0M
2021-07-27 102.50 105.60 102.45 104.90 0.0M
2021-07-26 103.00 103.25 101.00 102.50 0.0M
2021-07-23 101.85 106.00 101.10 103.00 0.0M
2021-07-22 101.60 101.95 101.00 101.95 0.0M
2021-07-21 101.35 103.00 101.00 101.60 0.0M
2021-07-20 101.80 102.20 101.30 101.35 0.0M
2021-07-19 102.20 102.35 101.70 101.80 0.0M
2021-07-16 103.00 103.00 102.55 102.70 0.0M
2021-07-15 103.60 103.65 103.00 103.05 0.0M
2021-07-14 104.15 104.15 102.75 103.60 0.0M
2021-07-13 104.00 105.00 104.00 104.15 0.0M
2021-07-12 104.00 104.40 104.00 104.00 0.0M
2021-07-09 103.70 104.40 103.65 104.00 0.0M
2021-07-08 104.00 104.25 103.50 103.65 0.0M
2021-07-07 103.35 104.40 103.15 104.30 0.0M
2021-07-06 103.05 103.80 103.00 103.35 0.0M
2021-07-05 103.30 103.30 102.80 103.20 0.0M
2021-07-02 102.60 103.35 102.55 103.30 0.1M
2021-07-01 102.30 103.40 102.00 102.60 0.0M
2021-06-30 102.75 103.30 102.00 102.40 0.0M
2021-06-29 103.00 103.60 102.60 102.85 0.0M
2021-06-28 101.70 103.60 101.70 102.60 0.0M
2021-06-24 101.40 102.95 100.50 101.65 0.0M
2021-06-23 104.00 104.00 101.40 101.40 0.1M
2021-06-22 103.85 105.00 103.65 104.00 0.0M
2021-06-21 104.05 104.50 103.65 103.85 0.0M
2021-06-18 105.05 105.60 104.50 104.50 0.0M
2021-06-17 105.50 105.50 105.00 105.00 0.0M
2021-06-16 106.35 106.85 105.00 105.80 0.1M
2021-06-15 106.90 107.00 106.25 106.35 0.0M
2021-06-14 107.50 107.50 106.75 106.90 0.1M
2021-06-11 107.30 107.40 106.50 106.90 0.0M
2021-06-10 107.80 108.05 107.25 107.30 0.0M
2021-06-09 107.85 108.90 107.60 107.80 0.0M
2021-06-08 108.10 108.75 107.85 107.85 0.0M
2021-06-07 108.00 109.00 107.80 108.15 0.0M
2021-06-04 108.00 108.30 107.80 108.10 0.0M
2021-06-03 108.50 108.50 107.90 108.10 0.0M
2021-06-02 107.85 108.50 107.80 108.50 0.0M
2021-06-01 108.50 108.90 108.15 108.15 0.0M
2021-05-31 108.50 109.00 107.50 108.50 0.2M
2021-05-28 107.60 109.00 107.50 108.50 0.1M
2021-05-27 107.45 108.25 107.20 107.60 0.0M
2021-05-26 107.80 107.95 106.50 107.45 0.0M
2021-05-25 108.10 108.40 107.80 107.95 0.0M
2021-05-24 108.75 108.75 107.50 108.10 0.0M
2021-05-21 107.75 108.75 107.30 108.75 0.0M
2021-05-20 108.40 108.40 107.50 107.85 0.0M
2021-05-19 109.70 109.70 107.50 108.40 0.1M
2021-05-18 109.50 110.00 109.00 109.70 0.0M
2021-05-17 109.85 111.00 109.00 109.50 0.0M
2021-05-14 108.95 109.50 108.20 109.35 0.1M
2021-05-12 108.60 108.95 108.05 108.95 0.0M
2021-05-11 108.00 109.00 107.60 108.60 0.1M
2021-05-10 107.25 108.80 106.85 108.55 0.1M
2021-05-07 107.00 107.55 106.60 107.25 0.0M
2021-05-06 107.40 107.40 106.80 107.00 0.0M
2021-05-05 107.40 107.80 106.80 107.40 0.1M
2021-05-04 107.40 108.00 107.00 107.20 0.1M
2021-05-03 108.00 108.20 106.80 107.60 0.1M
2021-04-30 108.40 108.40 107.60 107.80 0.0M
2021-04-29 108.00 108.50 108.00 108.50 0.0M
2021-04-28 108.00 108.50 107.50 108.00 0.1M
2021-04-27 107.50 108.50 107.50 108.00 0.1M
2021-04-26 108.00 108.00 107.00 107.50 0.1M
2021-04-23 107.00 108.00 106.50 108.00 0.0M
2021-04-22 106.50 107.50 106.50 107.00 0.1M
2021-04-21 106.50 107.50 106.00 106.50 0.1M
2021-04-20 107.00 107.50 106.00 106.00 0.1M
2021-04-19 108.00 108.00 107.00 107.00 0.1M
2021-04-16 108.00 108.00 107.50 108.00 0.1M
2021-04-15 107.50 108.00 107.00 108.00 0.0M
2021-04-14 108.00 108.00 107.00 107.00 0.1M
2021-04-13 108.00 108.00 107.00 108.00 0.1M
2021-04-12 109.00 109.00 107.50 108.00 0.1M
2021-04-09 110.50 111.00 109.00 109.50 0.1M
2021-04-08 108.50 112.00 108.50 110.50 0.2M
2021-04-07 109.50 109.50 108.50 108.50 0.1M
2021-04-06 109.00 109.50 108.00 109.50 0.1M
2021-04-01 109.00 109.00 108.00 108.50 0.1M
2021-03-31 108.50 109.00 107.00 109.00 0.2M
2021-03-30 108.00 108.50 107.00 108.00 0.4M
2021-03-29 108.00 110.00 106.50 107.50 0.5M
2021-03-26 103.00 106.98 102.62 106.98 0.5M
2021-03-25 107.00 109.00 102.12 102.12 3.4M