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
2024-12-30 89.50 89.50 89.50 89.50 0.0M
2024-12-27 90.50 90.50 90.50 90.50 0.0M
2024-12-23 88.00 88.00 88.00 88.00 0.0M
2024-12-19 89.50 89.50 88.50 88.50 0.0M
2024-12-17 90.50 90.50 90.50 90.50 0.0M
2024-12-16 93.00 93.00 93.00 93.00 0.0M
2024-12-12 94.50 94.50 94.50 94.50 0.0M
2024-12-11 95.00 95.00 95.00 95.00 0.0M
2024-12-10 93.00 94.00 93.00 93.50 0.0M
2024-12-09 93.50 93.50 93.50 93.50 0.0M
2024-12-04 93.00 93.50 93.00 93.50 0.0M
2024-12-02 93.50 94.00 93.50 93.50 0.0M
2024-11-29 94.00 94.00 94.00 94.00 0.0M
2024-11-27 94.00 94.00 94.00 94.00 0.0M
2024-11-26 94.50 95.00 94.50 95.00 0.0M
2024-11-25 95.00 98.00 95.00 97.00 0.0M
2024-11-21 91.50 91.50 91.50 91.50 0.0M
2024-11-20 90.50 91.00 90.50 91.00 0.0M
2024-11-19 93.50 93.50 90.00 90.00 0.0M
2024-11-18 92.50 93.50 92.50 93.50 0.0M
2024-11-15 93.00 93.00 93.00 93.00 0.0M
2024-11-12 94.50 94.50 93.50 93.50 0.0M
2024-11-05 88.00 89.00 87.00 89.00 0.0M
2024-11-04 88.50 88.50 88.50 88.50 0.0M
2024-11-01 86.00 88.00 85.50 88.00 0.0M
2024-10-29 90.00 90.00 90.00 90.00 0.0M
2024-10-24 90.00 90.00 90.00 90.00 0.0M
2024-10-23 91.50 91.50 91.50 91.50 0.0M
2024-10-18 91.00 91.50 90.00 90.00 0.0M
2024-10-17 85.50 85.50 85.50 85.50 0.0M
2024-10-15 87.00 87.00 87.00 87.00 0.0M
2024-10-11 86.00 86.00 86.00 86.00 0.0M
2024-10-10 87.00 87.00 87.00 87.00 0.0M
2024-10-07 85.00 85.00 85.00 85.00 0.0M
2024-10-02 84.50 85.00 84.50 85.00 0.0M
2024-10-01 84.00 84.00 84.00 84.00 0.0M
2024-09-24 84.50 84.50 84.50 84.50 0.0M
2024-09-23 84.00 84.00 84.00 84.00 0.0M
2024-09-20 85.50 85.50 85.50 85.50 0.0M
2024-09-19 88.00 88.00 88.00 88.00 0.0M
2024-09-10 88.00 88.00 88.00 88.00 0.0M
2024-09-09 87.50 87.50 86.50 87.00 0.0M
2024-09-06 89.00 89.00 89.00 89.00 0.0M
2024-09-03 92.50 93.00 90.50 90.50 0.0M
2024-09-02 92.50 92.50 92.50 92.50 0.0M
2024-08-28 91.00 91.00 91.00 91.00 0.0M
2024-08-27 90.50 92.00 90.50 91.50 0.0M
2024-08-26 91.00 91.00 90.50 90.50 0.0M
2024-08-23 90.00 90.00 90.00 90.00 0.0M
2024-08-15 88.00 88.00 88.00 88.00 0.0M
2024-08-13 87.00 87.00 86.50 86.50 0.0M
2024-08-05 88.50 89.00 85.00 85.00 0.0M
2024-08-02 91.50 91.50 91.50 91.50 0.0M
2024-08-01 93.50 93.50 93.50 93.50 0.0M
2024-07-24 90.50 90.50 90.50 90.50 0.0M
2024-07-23 91.00 91.00 91.00 91.00 0.0M
2024-07-19 99.00 99.00 99.00 99.00 0.0M
2024-07-18 98.50 98.50 98.50 98.50 0.0M
2024-07-15 100.00 100.00 100.00 100.00 0.0M
2024-07-12 101.00 101.00 101.00 101.00 0.0M
2024-07-11 99.00 99.50 99.00 99.50 0.0M
2024-07-10 98.00 98.00 98.00 98.00 0.0M
2024-07-09 100.00 100.00 100.00 100.00 0.0M
2024-07-08 99.50 99.50 99.50 99.50 0.0M
2024-07-04 101.00 101.00 101.00 101.00 0.0M
2024-07-03 100.00 100.00 100.00 100.00 0.0M
2024-07-02 99.00 99.00 99.00 99.00 0.0M
2024-07-01 101.00 101.00 101.00 101.00 0.0M
2024-06-28 98.50 101.00 98.50 101.00 0.0M
2024-06-24 102.00 103.00 102.00 103.00 0.0M
2024-06-17 104.00 104.00 104.00 104.00 0.0M
2024-06-11 111.00 111.00 111.00 111.00 0.0M
2024-06-05 109.00 109.00 109.00 109.00 0.0M
2024-05-30 116.00 117.00 116.00 117.00 0.0M
2024-05-24 114.00 114.00 114.00 114.00 0.0M
2024-05-23 116.00 116.00 116.00 116.00 0.0M
2024-05-22 114.00 114.00 114.00 114.00 0.0M
2024-05-15 111.00 111.00 111.00 111.00 0.0M
2024-05-14 113.00 113.00 113.00 113.00 0.0M
2024-05-09 117.00 117.00 117.00 117.00 0.0M
2024-05-08 115.00 115.00 115.00 115.00 0.0M
2024-05-03 114.00 114.00 114.00 114.00 0.0M
2024-05-02 114.00 115.00 114.00 115.00 0.0M
2024-04-29 112.00 114.00 112.00 114.00 0.0M
2024-04-26 112.00 112.00 112.00 112.00 0.0M
2024-04-25 110.00 110.00 109.00 109.00 0.0M
2024-04-23 110.00 111.00 110.00 111.00 0.0M
2024-04-22 109.00 109.00 109.00 109.00 0.0M
2024-04-18 108.00 108.00 108.00 108.00 0.0M
2024-04-15 109.00 110.00 109.00 110.00 0.0M
2024-04-08 112.00 112.00 112.00 112.00 0.0M
2024-04-02 108.00 108.00 108.00 108.00 0.0M
2024-03-28 111.00 111.00 111.00 111.00 0.0M
2024-03-26 114.00 114.00 112.00 112.00 0.0M
2024-03-25 115.00 115.00 114.00 114.00 0.0M
2024-03-22 112.00 114.00 112.00 114.00 0.0M
2024-03-19 110.00 110.00 110.00 110.00 0.0M
2024-03-18 110.00 110.00 110.00 110.00 0.0M
2024-03-15 110.00 110.00 110.00 110.00 0.0M
2024-03-14 111.00 113.00 111.00 113.00 0.0M
2024-03-11 108.00 108.00 108.00 108.00 0.0M
2024-03-07 109.00 109.00 109.00 109.00 0.0M
2024-03-06 109.00 109.00 109.00 109.00 0.0M
2024-03-05 108.00 108.00 108.00 108.00 0.0M
2024-03-04 108.00 109.00 108.00 109.00 0.0M
2024-03-01 107.00 107.00 107.00 107.00 0.0M
2024-02-27 104.00 104.00 104.00 104.00 0.0M
2024-02-26 105.00 105.00 105.00 105.00 0.0M
2024-02-23 103.00 103.00 103.00 103.00 0.0M
2024-02-20 102.00 102.00 102.00 102.00 0.0M
2024-02-19 102.00 102.00 102.00 102.00 0.0M
2024-02-16 105.00 105.00 105.00 105.00 0.0M
2024-02-14 102.00 102.00 101.00 101.00 0.0M
2024-02-08 100.00 102.00 100.00 102.00 0.0M
2024-02-07 102.00 102.00 102.00 102.00 0.0M
2024-02-06 103.00 103.00 103.00 103.00 0.0M
2024-02-05 104.00 104.00 104.00 104.00 0.0M
2024-02-02 104.00 104.00 104.00 104.00 0.0M
2024-02-01 100.00 100.00 100.00 100.00 0.0M
2024-01-31 102.00 102.00 102.00 102.00 0.0M
2024-01-30 99.50 100.00 99.50 100.00 0.0M
2024-01-29 101.00 101.00 101.00 101.00 0.0M
2024-01-26 99.00 99.00 99.00 99.00 0.0M
2024-01-17 96.00 96.00 95.00 95.50 0.0M
2024-01-12 96.50 96.50 95.50 96.50 0.0M
2024-01-11 95.50 95.50 95.50 95.50 0.0M
2024-01-10 95.50 95.50 94.50 94.50 0.0M
2024-01-09 96.00 96.00 96.00 96.00 0.0M
2024-01-08 96.00 96.00 96.00 96.00 0.0M
2024-01-04 95.50 95.50 95.50 95.50 0.0M
2024-01-03 100.00 100.00 97.00 97.00 0.0M