Autoliv

ALV
🏛️ ドイツ →
106.00
最終更新: 2025-09-29
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
2025-09-29 107.00 107.00 106.00 106.00 0.0M
2025-09-26 107.00 107.00 107.00 107.00 0.0M
2025-09-25 105.00 106.00 105.00 106.00 0.0M
2025-09-24 106.00 107.00 106.00 106.00 0.0M
2025-09-23 107.00 107.00 107.00 107.00 0.0M
2025-09-22 106.00 108.00 106.00 107.00 0.0M
2025-09-19 108.00 108.00 107.00 108.00 0.0M
2025-09-18 105.00 107.00 105.00 107.00 0.0M
2025-09-17 105.00 106.00 105.00 106.00 0.0M
2025-09-16 107.00 107.00 107.00 107.00 0.0M
2025-09-15 108.00 109.00 108.00 108.00 0.0M
2025-09-12 107.00 107.00 107.00 107.00 0.0M
2025-09-11 108.00 108.00 108.00 108.00 0.0M
2025-09-10 108.00 108.00 108.00 108.00 0.0M
2025-09-09 108.00 108.00 108.00 108.00 0.0M
2025-09-08 107.00 107.00 106.00 107.00 0.0M
2025-09-05 107.00 107.00 105.00 105.00 0.0M
2025-09-04 108.00 108.00 108.00 108.00 0.0M
2025-09-03 107.00 107.00 106.00 106.00 0.0M
2025-09-02 105.00 105.00 105.00 105.00 0.0M
2025-09-01 107.00 107.00 106.00 107.00 0.0M
2025-08-29 107.00 107.00 107.00 107.00 0.0M
2025-08-28 107.00 107.00 107.00 107.00 0.0M
2025-08-27 107.00 107.00 107.00 107.00 0.0M
2025-08-26 106.00 106.00 105.00 106.00 0.0M
2025-08-25 106.00 107.00 106.00 107.00 0.0M
2025-08-22 107.00 107.00 107.00 107.00 0.0M
2025-08-21 104.00 104.00 104.00 104.00 0.0M
2025-08-20 104.00 104.00 103.00 103.00 0.0M
2025-08-19 103.00 103.00 103.00 103.00 0.0M
2025-08-18 101.00 102.00 101.00 102.00 0.0M
2025-08-15 102.00 102.00 102.00 102.00 0.0M
2025-08-14 102.00 102.00 101.00 101.00 0.0M
2025-08-13 102.00 102.00 102.00 102.00 0.0M
2025-08-12 98.50 99.00 98.50 99.00 0.0M
2025-08-11 96.00 97.50 96.00 96.50 0.0M
2025-08-08 98.50 98.50 98.50 98.50 0.0M
2025-08-07 98.50 98.50 98.50 98.50 0.0M
2025-08-06 98.00 98.00 98.00 98.00 0.0M
2025-08-05 96.00 96.00 96.00 96.00 0.0M
2025-08-04 96.00 96.00 95.50 96.00 0.0M
2025-08-01 97.50 97.50 95.50 95.50 0.0M
2025-07-31 97.00 97.00 96.50 96.50 0.0M
2025-07-30 97.50 97.50 97.50 97.50 0.0M
2025-07-29 100.00 100.00 100.00 100.00 0.0M
2025-07-28 99.50 101.00 99.50 100.00 0.0M
2025-07-25 98.50 98.50 98.00 98.00 0.0M
2025-07-24 98.50 98.50 98.50 98.50 0.0M
2025-07-23 99.00 99.50 99.00 99.50 0.0M
2025-07-22 97.50 97.50 97.50 97.50 0.0M
2025-07-21 98.00 98.00 96.50 96.50 0.0M
2025-07-18 95.50 96.50 95.50 96.50 0.0M
2025-07-17 101.00 101.00 101.00 101.00 0.0M
2025-07-16 99.50 100.00 98.50 99.00 0.0M
2025-07-15 101.00 101.00 100.00 100.00 0.0M
2025-07-14 99.50 100.00 99.50 99.50 0.0M
2025-07-11 101.00 101.00 101.00 101.00 0.0M
2025-07-10 101.00 101.00 100.00 100.00 0.0M
2025-07-09 98.50 100.00 98.50 100.00 0.0M
2025-07-08 98.50 98.50 98.50 98.50 0.0M
2025-07-07 99.50 101.00 99.00 99.00 0.0M
2025-07-04 99.00 99.00 97.50 98.00 0.0M
2025-07-03 99.50 99.50 99.50 99.50 0.0M
2025-07-02 97.50 97.50 97.50 97.50 0.0M
2025-07-01 94.00 95.00 94.00 95.00 0.0M
2025-06-30 95.50 96.00 95.00 96.00 0.0M
2025-06-27 95.50 96.00 95.50 96.00 0.0M
2025-06-26 95.50 95.50 95.50 95.50 0.0M
2025-06-24 95.50 97.00 95.50 96.50 0.0M
2025-06-23 94.00 95.50 94.00 95.00 0.0M
2025-06-20 95.00 95.00 95.00 95.00 0.0M
2025-06-19 95.50 95.50 95.50 95.50 0.0M
2025-06-17 96.50 96.50 96.00 96.00 0.0M
2025-06-16 95.00 95.50 95.00 95.50 0.0M
2025-06-13 95.00 95.00 92.50 92.50 0.0M
2025-06-12 95.00 95.00 94.00 94.50 0.0M
2025-06-11 95.00 95.00 95.00 95.00 0.0M
2025-06-10 92.50 92.50 92.50 92.50 0.0M
2025-06-09 92.50 93.00 91.50 93.00 0.0M
2025-06-04 92.50 92.50 92.50 92.50 0.0M
2025-06-03 88.00 88.00 88.00 88.00 0.0M
2025-06-02 89.00 89.00 89.00 89.00 0.0M
2025-05-30 92.50 92.50 92.50 92.50 0.0M
2025-05-29 93.00 93.00 93.00 93.00 0.0M
2025-05-28 91.50 91.50 91.00 91.00 0.0M
2025-05-27 90.00 90.00 90.00 90.00 0.0M
2025-05-26 89.50 90.50 88.50 88.50 0.0M
2025-05-23 89.00 90.00 89.00 89.50 0.0M
2025-05-22 89.00 89.00 89.00 89.00 0.0M
2025-05-19 91.00 91.00 90.50 90.50 0.0M
2025-05-16 89.50 90.00 89.50 90.00 0.0M
2025-05-15 90.50 90.50 90.50 90.50 0.0M
2025-05-12 88.50 89.50 88.50 89.50 0.0M
2025-05-09 85.00 87.50 85.00 87.50 0.0M
2025-05-08 83.50 83.50 83.50 83.50 0.0M
2025-05-06 83.00 83.00 83.00 83.00 0.0M
2025-05-02 82.50 82.50 82.50 82.50 0.0M
2025-04-30 82.00 82.50 82.00 82.50 0.0M
2025-04-29 81.50 81.50 81.50 81.50 0.0M
2025-04-28 80.50 80.50 80.50 80.50 0.0M
2025-04-25 80.50 80.50 80.50 80.50 0.0M
2025-04-24 77.50 79.50 77.50 79.50 0.0M
2025-04-23 78.00 79.50 78.00 79.50 0.0M
2025-04-22 76.00 76.00 75.00 76.00 0.0M
2025-04-17 76.00 76.50 76.00 76.50 0.0M
2025-04-16 76.50 78.50 76.50 78.50 0.0M
2025-04-15 73.50 73.50 73.50 73.50 0.0M
2025-04-14 72.00 72.00 71.50 71.50 0.0M
2025-04-11 69.00 70.50 69.00 70.50 0.0M
2025-04-07 69.00 69.00 69.00 69.00 0.0M
2025-04-03 81.00 81.00 81.00 81.00 0.0M
2025-04-02 82.00 82.00 82.00 82.00 0.0M
2025-04-01 83.00 83.00 82.50 82.50 0.0M
2025-03-31 81.50 81.50 81.50 81.50 0.0M
2025-03-27 86.50 86.50 86.50 86.50 0.0M
2025-03-26 87.00 87.00 87.00 87.00 0.0M
2025-03-25 86.50 86.50 86.00 86.50 0.0M
2025-03-24 83.00 85.50 83.00 85.50 0.0M
2025-03-19 82.00 82.00 82.00 82.00 0.0M
2025-03-18 83.00 83.00 81.50 81.50 0.0M
2025-03-17 83.50 83.50 83.00 83.00 0.0M
2025-03-14 82.00 82.00 82.00 82.00 0.0M
2025-03-13 82.50 82.50 82.50 82.50 0.0M
2025-03-10 90.00 90.00 89.00 89.00 0.0M
2025-03-06 90.00 90.00 90.00 90.00 0.0M
2025-03-05 88.50 89.00 88.50 89.00 0.0M
2025-03-04 89.50 89.50 89.50 89.50 0.0M
2025-03-03 94.00 94.50 94.00 94.50 0.0M
2025-02-28 92.00 92.00 92.00 92.00 0.0M
2025-02-25 94.50 94.50 94.50 94.50 0.0M
2025-02-24 92.50 92.50 92.50 92.50 0.0M
2025-02-20 94.50 94.50 94.50 94.50 0.0M
2025-02-19 95.50 95.50 95.50 95.50 0.0M
2025-02-18 94.50 96.00 94.50 96.00 0.0M
2025-02-17 94.00 95.50 94.00 95.00 0.0M
2025-02-11 88.50 88.50 88.50 88.50 0.0M
2025-02-10 90.00 90.00 90.00 90.00 0.0M
2025-02-06 91.50 92.50 90.50 92.50 0.0M
2025-02-03 94.00 94.00 90.00 91.00 0.0M
2025-01-31 94.00 95.50 94.00 95.00 0.0M
2025-01-28 98.00 98.00 98.00 98.00 0.0M
2025-01-27 97.00 97.00 97.00 97.00 0.0M
2025-01-23 96.00 96.00 96.00 96.00 0.0M
2025-01-21 95.50 95.50 95.00 95.00 0.0M
2025-01-20 94.50 96.00 94.50 96.00 0.0M
2025-01-16 94.00 94.00 94.00 94.00 0.0M
2025-01-15 95.00 95.00 95.00 95.00 0.0M
2025-01-09 91.00 91.00 90.50 90.50 0.0M
2025-01-07 92.00 92.00 92.00 92.00 0.0M
2025-01-06 90.50 92.00 90.00 92.00 0.0M
2025-01-03 89.50 90.50 89.50 90.50 0.0M
2025-01-02 91.00 91.00 90.50 90.50 0.0M