Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
305.20
最終更新: 2025-10-07
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
09:00 295.00 295.00 294.80 294.80 1.3K
09:01 294.80 295.40 294.80 295.40 0.4K
09:02 295.80 295.80 295.20 295.20 0.4K
09:03 295.40 295.40 295.40 295.40 0.2K
09:04 295.00 295.00 295.00 295.00 0.0K
09:05 294.20 294.60 294.20 294.60 0.7K
09:07 293.80 294.00 293.80 294.00 0.4K
09:08 294.20 294.20 293.00 293.60 0.5K
09:09 294.60 294.60 294.60 294.60 0.3K
09:11 295.00 296.20 295.00 296.20 0.3K
09:12 296.20 297.20 296.20 297.20 0.5K
09:13 297.00 297.00 297.00 297.00 0.0K
09:14 297.60 297.60 297.60 297.60 0.0K
09:15 296.60 296.80 296.00 296.80 0.6K
09:17 296.60 296.80 296.60 296.80 0.7K
09:19 296.60 296.60 296.40 296.60 0.6K
09:21 296.20 296.20 296.20 296.20 0.3K
09:22 296.20 296.60 296.20 296.60 0.9K
09:23 296.40 296.40 296.40 296.40 0.2K
09:27 296.80 296.80 296.80 296.80 1.9K
09:28 296.60 296.60 296.60 296.60 0.4K
09:30 296.60 296.60 296.60 296.60 0.1K
09:32 296.20 296.40 296.20 296.40 0.8K
09:33 296.20 296.40 296.20 296.40 0.9K
09:35 296.60 296.60 296.60 296.60 0.0K
09:38 296.40 296.40 296.40 296.40 0.1K
09:40 296.60 297.00 296.60 297.00 1.0K
09:41 297.20 297.20 297.20 297.20 0.0K
09:43 297.60 297.80 297.60 297.80 0.1K
09:45 298.00 298.20 298.00 298.20 1.1K
09:46 298.20 298.20 298.20 298.20 0.8K
09:47 298.00 298.40 298.00 298.40 0.1K
09:48 298.60 298.80 298.60 298.80 0.2K
09:49 298.80 299.00 298.80 298.80 0.6K
09:51 298.60 298.80 298.60 298.80 0.1K
09:52 298.60 298.60 298.60 298.60 0.0K
09:53 298.70 298.70 298.40 298.60 0.5K
09:55 298.40 298.40 298.40 298.40 0.7K
09:57 298.20 298.20 298.20 298.20 0.1K
09:59 297.60 297.60 297.60 297.60 0.1K
10:02 297.40 297.40 297.40 297.40 0.1K
10:04 297.60 297.60 297.60 297.60 0.2K
10:11 297.60 298.20 297.60 298.20 3.3K
10:12 298.40 298.40 298.40 298.40 0.1K
10:13 298.40 298.40 298.40 298.40 0.8K
10:14 298.40 298.40 298.40 298.40 0.0K
10:17 298.20 298.20 298.20 298.20 0.3K
10:18 298.20 298.20 298.00 298.00 0.5K
10:22 298.20 298.20 298.20 298.20 0.0K
10:23 298.20 298.20 298.20 298.20 0.2K
10:24 298.20 298.20 297.80 297.80 0.7K
10:26 298.00 298.00 298.00 298.00 0.0K
10:35 298.00 298.00 298.00 298.00 0.5K
10:36 298.20 298.20 298.20 298.20 0.1K
10:37 298.20 298.20 298.20 298.20 0.5K
10:41 298.00 298.00 298.00 298.00 0.0K
10:47 298.60 298.60 298.60 298.60 0.4K
10:48 298.40 298.40 298.40 298.40 0.1K
10:49 298.40 298.40 298.40 298.40 0.1K
10:50 298.40 298.40 298.20 298.20 0.7K
10:52 299.00 299.20 299.00 299.00 2.6K
10:53 299.00 299.00 298.60 298.60 0.4K
10:57 298.80 298.80 298.80 298.80 0.1K
11:00 298.20 298.20 298.20 298.20 0.1K
11:01 298.60 298.60 298.60 298.60 0.0K
11:03 298.40 298.40 298.20 298.20 0.2K
11:04 298.20 298.20 298.20 298.20 0.1K
11:06 298.40 298.40 298.00 298.00 0.1K
11:07 297.40 297.40 297.40 297.40 0.1K
11:08 296.60 296.60 296.40 296.40 0.8K
11:09 296.80 297.20 296.80 297.20 2.2K
11:12 297.40 297.40 297.40 297.40 0.3K
11:14 297.40 297.40 297.40 297.40 0.1K
11:15 297.20 297.20 297.00 297.00 0.7K
11:16 297.00 297.00 297.00 297.00 0.4K
11:18 297.00 297.00 297.00 297.00 0.1K
11:20 297.40 297.40 297.40 297.40 0.9K
11:25 297.40 297.60 297.40 297.60 0.4K
11:26 297.80 297.80 297.00 297.00 0.9K
11:28 297.40 297.40 297.40 297.40 0.0K
11:34 297.20 297.20 297.20 297.20 2.0K
11:35 297.00 297.00 297.00 297.00 0.0K
11:37 297.40 297.40 297.40 297.40 0.4K
11:39 297.60 297.60 297.60 297.60 0.0K
11:40 297.60 297.60 297.40 297.40 0.3K
11:41 297.40 297.40 297.20 297.20 0.1K
11:45 297.40 297.40 297.40 297.40 0.4K
11:48 297.40 297.40 297.40 297.40 0.4K
11:49 297.40 297.40 297.40 297.40 0.1K
11:50 297.60 297.60 297.60 297.60 0.0K
11:54 297.40 297.60 297.40 297.60 0.5K
11:55 298.20 298.20 298.20 298.20 0.7K
11:57 298.00 298.00 298.00 298.00 0.1K
11:58 297.60 297.60 297.60 297.60 0.4K
11:59 298.00 298.00 298.00 298.00 0.4K
12:03 298.20 298.40 298.20 298.40 0.6K
12:09 298.20 298.20 298.20 298.20 0.6K
12:10 298.00 298.00 298.00 298.00 0.1K
12:14 298.40 298.40 298.40 298.40 0.5K
12:17 298.60 298.60 298.60 298.60 0.6K
12:20 298.60 298.60 298.60 298.60 0.3K
12:25 298.80 298.80 298.80 298.80 0.0K
12:26 298.40 298.40 298.40 298.40 0.0K
12:29 298.60 298.60 298.60 298.60 0.1K
12:30 298.40 298.40 298.40 298.40 0.1K
12:31 298.20 298.20 298.20 298.20 0.0K
12:36 298.60 298.60 298.60 298.60 0.1K
12:38 298.80 299.00 298.80 299.00 0.2K
12:40 299.00 299.00 299.00 299.00 0.3K
12:41 299.00 299.00 299.00 299.00 0.0K
12:42 298.80 298.80 298.80 298.80 0.6K
12:43 299.00 299.00 299.00 299.00 0.0K
12:46 299.20 299.20 299.20 299.20 0.0K
12:49 299.00 299.00 299.00 299.00 0.2K
12:50 299.00 299.00 299.00 299.00 0.0K
12:51 299.20 299.20 299.20 299.20 0.2K
12:52 299.20 299.40 299.20 299.40 0.0K
12:53 299.20 299.20 299.20 299.20 0.1K
13:00 299.00 299.00 299.00 299.00 0.2K
13:03 299.20 299.20 299.00 299.00 0.4K
13:12 299.60 299.60 299.40 299.40 1.5K
13:14 299.40 299.40 299.40 299.40 0.3K
13:16 299.20 299.20 299.20 299.20 0.1K
13:18 299.20 299.20 299.20 299.20 0.0K
13:19 299.60 299.60 299.60 299.60 0.5K
13:20 299.80 299.80 299.80 299.80 0.1K
13:21 299.80 299.80 299.80 299.80 0.0K
13:22 299.80 299.80 299.60 299.60 1.4K
13:23 299.80 299.80 299.80 299.80 0.1K
13:25 300.00 300.00 300.00 300.00 0.1K
13:26 300.00 300.00 300.00 300.00 0.1K
13:27 299.60 299.60 299.60 299.60 0.9K
13:28 299.60 299.80 299.60 299.80 0.7K
13:29 299.80 299.80 299.60 299.60 0.2K
13:30 299.80 300.00 299.80 299.80 0.5K
13:31 300.00 300.00 300.00 300.00 0.3K
13:33 300.00 300.00 300.00 300.00 0.1K
13:34 300.00 300.00 300.00 300.00 0.0K
13:35 300.20 300.20 300.00 300.00 0.7K
13:36 299.80 299.80 299.80 299.80 0.4K
13:38 300.00 300.00 300.00 300.00 0.1K
13:39 300.00 300.20 300.00 300.20 0.4K
13:40 300.20 300.40 299.60 299.60 1.3K
13:41 299.40 299.40 299.40 299.40 0.1K
13:44 299.60 299.60 299.60 299.60 0.2K
13:46 299.80 299.80 299.80 299.80 0.3K
13:48 299.20 299.20 299.20 299.20 0.7K
13:51 299.60 299.60 299.60 299.60 0.1K
13:52 299.80 299.80 299.80 299.80 0.1K
13:53 300.00 300.00 300.00 300.00 1.8K
13:55 299.80 299.80 299.80 299.80 0.6K
13:56 300.00 300.00 300.00 300.00 0.1K
13:59 299.60 299.60 299.40 299.40 0.4K
14:01 299.60 299.60 299.60 299.60 0.0K
14:11 299.00 299.00 299.00 299.00 0.1K
14:28 299.20 299.20 299.20 299.20 1.2K
14:30 298.80 298.80 298.80 298.80 1.2K
14:31 298.60 298.60 298.60 298.60 0.1K
14:32 298.60 298.60 298.40 298.40 0.2K
14:35 298.20 298.20 298.20 298.20 0.0K
14:36 297.60 297.60 297.60 297.60 0.4K
14:37 298.00 298.20 298.00 298.20 0.3K
14:38 298.20 298.20 298.20 298.20 0.0K
14:39 298.20 298.20 298.20 298.20 0.1K
14:45 297.40 297.40 297.40 297.40 0.3K
14:47 297.80 297.80 297.80 297.80 0.7K
14:48 297.80 297.80 297.80 297.80 0.1K
14:51 297.40 297.40 297.40 297.40 0.1K
14:52 297.60 297.60 297.20 297.20 1.5K
14:53 297.40 297.40 297.20 297.20 0.6K
14:54 297.40 297.40 297.20 297.20 0.1K
14:55 297.20 297.60 297.00 297.00 3.7K
14:57 297.20 297.40 297.20 297.40 1.8K
14:58 297.20 297.20 297.20 297.20 0.3K
15:00 297.00 297.00 297.00 297.00 1.6K
15:01 297.00 297.00 297.00 297.00 0.4K
15:03 297.00 297.00 297.00 297.00 0.7K
15:05 297.00 297.00 297.00 297.00 0.9K
15:08 296.40 296.40 296.40 296.40 0.2K
15:09 296.80 297.60 296.80 297.60 2.3K
15:10 297.40 297.60 297.40 297.60 0.4K
15:11 297.20 297.20 297.20 297.20 0.0K
15:12 297.20 297.20 297.00 297.00 0.5K
15:13 297.00 297.00 297.00 297.00 0.0K
15:15 297.00 297.00 297.00 297.00 0.5K
15:16 297.20 297.40 297.20 297.40 2.1K
15:17 297.60 297.60 297.60 297.60 1.3K
15:22 297.40 297.60 297.40 297.60 0.5K
15:23 297.80 297.80 297.80 297.80 0.1K
15:25 297.60 297.60 297.60 297.60 0.2K
15:26 297.20 297.20 297.20 297.20 0.3K
15:28 297.20 297.20 297.20 297.20 0.1K
15:32 297.40 297.40 297.40 297.40 0.4K
15:34 297.20 297.20 297.20 297.20 0.7K
15:46 297.00 297.00 296.60 296.60 2.0K
15:47 296.40 296.40 295.80 296.00 1.2K
15:48 296.40 296.60 296.40 296.60 1.0K
15:49 296.40 296.40 296.40 296.40 0.0K
15:50 296.20 296.60 296.20 296.60 1.7K
15:52 296.40 296.40 296.20 296.40 1.3K
15:53 296.60 296.60 296.60 296.60 0.7K
15:54 296.80 297.00 296.60 296.60 3.5K
15:55 296.80 296.80 296.80 296.80 1.1K
15:56 296.80 297.00 296.80 297.00 1.1K
15:57 297.20 297.20 297.00 297.20 0.8K
15:58 297.20 297.40 297.20 297.20 2.6K
15:59 297.20 297.40 296.20 296.20 3.5K
16:01 295.40 295.40 295.00 295.00 0.4K
16:04 295.00 295.20 294.40 294.40 0.3K
16:05 294.20 294.20 294.20 294.20 0.1K
16:06 294.00 294.00 294.00 294.00 0.4K
16:07 294.40 294.60 294.40 294.60 1.1K
16:08 294.60 294.60 294.20 294.20 0.1K
16:09 295.20 295.20 295.00 295.00 1.9K
16:11 295.00 295.20 295.00 295.20 1.0K
16:12 295.20 295.20 295.20 295.20 0.0K
16:13 295.40 295.40 295.40 295.40 0.8K
16:14 296.00 296.00 296.00 296.00 0.4K
16:18 296.20 296.20 296.20 296.20 0.4K
16:19 296.00 296.00 296.00 296.00 0.2K
16:20 296.20 296.20 296.20 296.20 0.3K
16:21 296.40 296.40 296.40 296.40 0.3K
16:25 296.80 296.80 296.60 296.80 2.3K
16:26 296.60 296.60 296.40 296.40 0.8K
16:33 295.20 295.20 295.20 295.20 0.1K
16:35 295.80 295.80 295.80 295.80 1.1K
16:36 295.60 295.80 295.60 295.80 0.2K
16:38 295.60 295.60 295.60 295.60 0.2K
16:39 295.80 295.80 295.80 295.80 0.6K
16:43 296.00 296.20 296.00 296.20 0.6K
16:45 296.40 296.40 296.20 296.20 0.6K
16:48 296.20 296.20 296.00 296.00 0.3K
16:49 296.20 296.20 296.20 296.20 0.5K
16:50 296.20 296.60 295.80 295.80 1.0K
16:51 295.80 296.00 295.80 296.00 3.0K
16:52 295.60 295.60 295.60 295.60 0.8K
16:53 295.80 295.80 295.60 295.60 0.8K
16:55 295.60 295.60 295.60 295.60 0.0K
16:56 295.40 295.40 295.20 295.20 0.3K
16:57 295.20 295.20 295.20 295.20 0.0K
16:59 295.60 295.60 295.60 295.60 0.6K
17:00 295.60 295.60 295.60 295.60 0.1K
17:01 295.80 295.80 295.80 295.80 0.5K
17:05 296.00 296.20 296.00 296.20 1.0K
17:08 296.40 296.40 296.20 296.20 0.8K
17:11 296.20 296.20 296.20 296.20 0.1K
17:12 296.40 296.40 296.40 296.40 0.4K
17:14 296.60 296.60 296.60 296.60 0.3K
17:15 296.60 296.60 296.60 296.60 0.4K
17:16 296.80 296.80 296.60 296.80 1.1K
17:17 296.60 296.60 296.60 296.60 0.0K
17:18 296.80 296.80 296.80 296.80 0.3K
17:19 296.80 296.80 296.80 296.80 0.2K
17:20 296.60 296.60 296.60 296.60 0.7K
17:21 296.40 296.60 296.40 296.60 0.5K
17:23 296.80 296.80 296.60 296.60 0.8K
17:24 296.60 296.60 295.80 295.80 1.3K
17:30 295.40 295.40 295.40 295.40 283.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし