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
09:00 314.60 315.00 314.60 315.00 5.4K
09:01 315.00 316.00 315.00 316.00 2.1K
09:02 316.00 316.40 316.00 316.40 0.2K
09:03 316.20 316.20 316.20 316.20 0.1K
09:04 316.00 316.60 316.00 316.60 0.6K
09:05 316.40 317.60 316.40 317.60 3.9K
09:06 318.20 318.20 318.20 318.20 0.0K
09:07 318.20 319.00 318.20 319.00 1.4K
09:08 319.20 320.00 319.20 320.00 0.6K
09:09 319.20 319.20 319.00 319.00 0.1K
09:10 318.60 318.60 318.40 318.40 0.7K
09:11 318.40 318.80 318.40 318.80 0.5K
09:12 319.20 319.40 318.20 318.20 0.2K
09:14 318.60 318.60 318.60 318.60 0.4K
09:15 319.00 319.00 319.00 319.00 0.2K
09:16 318.80 318.80 318.60 318.60 0.3K
09:17 318.00 318.00 318.00 318.00 0.6K
09:18 318.00 318.60 318.00 318.00 0.6K
09:19 318.20 318.20 317.40 317.40 0.0K
09:20 318.20 318.20 318.20 318.20 0.0K
09:21 318.00 318.00 318.00 318.00 0.2K
09:23 317.80 318.20 317.60 317.60 0.1K
09:26 318.20 318.40 318.20 318.40 0.1K
09:27 318.40 318.60 318.40 318.60 1.5K
09:29 318.80 318.80 318.40 318.40 0.8K
09:30 318.60 318.80 318.60 318.80 0.3K
09:33 318.80 318.80 318.40 318.40 0.9K
09:34 318.60 318.60 318.60 318.60 0.1K
09:35 319.00 319.00 319.00 319.00 0.1K
09:37 319.00 319.00 319.00 319.00 0.2K
09:38 319.00 319.00 319.00 319.00 0.1K
09:39 318.80 318.80 318.80 318.80 0.2K
09:40 318.40 318.40 318.40 318.40 1.3K
09:42 318.40 318.40 318.40 318.40 0.1K
09:45 318.80 319.00 318.80 319.00 0.1K
09:46 318.60 318.60 318.60 318.60 0.2K
09:48 318.40 318.40 318.40 318.40 20.5K
09:53 318.40 318.40 318.40 318.40 0.3K
09:55 317.60 317.60 317.60 317.60 2.0K
09:59 317.60 317.60 317.60 317.60 0.0K
10:00 317.40 317.40 317.40 317.40 0.0K
10:01 317.40 317.80 317.20 317.20 0.6K
10:02 317.00 317.00 317.00 317.00 0.9K
10:04 317.00 317.00 316.60 317.00 0.0K
10:05 317.00 317.40 317.00 317.40 0.5K
10:06 317.60 317.60 317.60 317.60 0.0K
10:08 317.00 317.00 317.00 317.00 0.1K
10:09 317.00 317.00 317.00 317.00 0.1K
10:10 316.80 316.80 316.80 316.80 0.0K
10:11 316.80 316.80 316.40 316.40 0.2K
10:13 316.80 316.80 316.60 316.60 0.1K
10:15 316.40 316.40 316.20 316.20 0.1K
10:16 316.60 316.60 316.60 316.60 0.0K
10:19 316.40 316.40 316.40 316.40 0.5K
10:20 316.20 316.40 316.00 316.40 0.7K
10:23 316.40 316.40 316.40 316.40 0.0K
10:27 315.80 315.80 315.80 315.80 0.7K
10:28 315.40 315.40 315.40 315.40 0.1K
10:30 314.80 315.00 314.80 315.00 0.3K
10:31 315.20 315.20 315.00 315.00 0.2K
10:32 315.40 315.40 315.40 315.40 0.1K
10:34 315.20 315.20 315.20 315.20 0.4K
10:35 314.80 314.80 314.80 314.80 0.2K
10:38 315.20 315.60 315.20 315.60 1.0K
10:39 315.60 315.60 315.60 315.60 0.4K
10:40 315.20 315.20 315.20 315.20 0.5K
10:43 315.80 315.80 315.80 315.80 0.1K
10:44 315.40 315.40 315.40 315.40 0.1K
10:47 315.20 315.20 315.20 315.20 0.2K
10:48 314.80 314.80 314.80 314.80 0.0K
10:49 314.80 314.80 314.80 314.80 0.0K
10:51 314.80 314.80 314.80 314.80 0.0K
10:52 314.60 314.60 314.60 314.60 0.0K
10:56 315.00 315.00 315.00 315.00 0.0K
10:58 315.00 315.00 315.00 315.00 0.0K
10:59 314.80 315.20 314.80 315.20 0.2K
11:00 315.40 315.40 315.40 315.40 0.1K
11:02 315.60 315.60 315.60 315.60 0.0K
11:03 314.60 314.60 314.60 314.60 3.0K
11:04 315.00 315.00 315.00 315.00 0.0K
11:05 314.60 314.60 314.40 314.40 0.6K
11:08 314.60 314.60 314.60 314.60 0.1K
11:10 314.60 314.60 314.60 314.60 0.3K
11:12 314.80 315.00 314.60 315.00 0.2K
11:15 315.20 315.20 315.20 315.20 0.1K
11:16 315.00 315.00 315.00 315.00 0.1K
11:18 315.20 315.20 315.20 315.20 0.7K
11:19 315.00 315.40 315.00 315.40 0.2K
11:20 315.40 315.40 315.20 315.40 1.7K
11:21 315.80 315.80 315.60 315.60 0.8K
11:22 315.80 315.80 315.80 315.80 0.2K
11:23 315.80 315.80 315.20 315.20 1.7K
11:24 315.00 315.20 315.00 315.20 0.5K
11:26 315.40 315.40 315.40 315.40 0.7K
11:27 315.20 315.20 315.20 315.20 0.1K
11:29 315.40 315.40 315.40 315.40 0.1K
11:32 315.20 315.20 315.00 315.00 0.0K
11:33 315.00 315.00 315.00 315.00 0.3K
11:34 315.00 315.00 315.00 315.00 0.2K
11:36 315.00 315.00 315.00 315.00 0.0K
11:42 314.40 314.40 314.40 314.40 0.2K
11:44 314.60 314.60 314.60 314.60 0.0K
11:47 314.80 314.80 314.80 314.80 0.2K
11:48 314.80 314.80 314.80 314.80 0.1K
11:49 315.00 315.00 314.60 314.60 0.2K
11:50 314.60 314.60 314.60 314.60 0.0K
11:52 314.40 314.40 314.40 314.40 0.1K
11:54 314.40 314.40 314.40 314.40 0.1K
11:55 314.60 314.60 314.60 314.60 0.1K
11:59 314.60 314.60 314.40 314.40 0.1K
12:00 314.40 314.40 314.20 314.20 0.1K
12:02 314.00 314.00 314.00 314.00 0.3K
12:03 314.00 314.00 314.00 314.00 0.1K
12:04 313.80 314.00 313.80 314.00 0.1K
12:07 314.00 314.00 314.00 314.00 0.1K
12:08 314.00 314.00 314.00 314.00 0.1K
12:09 314.20 314.20 314.20 314.20 0.1K
12:10 314.20 314.20 314.20 314.20 0.1K
12:11 314.20 314.40 314.20 314.40 0.2K
12:15 314.20 314.20 314.20 314.20 0.2K
12:16 314.40 314.40 314.40 314.40 0.1K
12:18 314.40 314.40 314.40 314.40 0.0K
12:20 314.00 314.00 314.00 314.00 0.2K
12:21 314.20 314.20 314.20 314.20 0.0K
12:22 314.00 314.00 314.00 314.00 0.0K
12:25 313.80 313.80 313.60 313.60 0.2K
12:28 313.40 313.40 313.40 313.40 0.0K
12:29 313.60 313.60 313.60 313.60 0.1K
12:30 313.80 313.80 313.80 313.80 0.0K
12:31 313.40 313.40 313.40 313.40 0.1K
12:32 313.80 313.80 313.80 313.80 0.1K
12:34 313.60 313.60 313.60 313.60 0.1K
12:35 313.60 313.60 313.60 313.60 0.0K
12:36 313.80 313.80 313.80 313.80 0.1K
12:38 313.60 313.60 313.60 313.60 0.0K
12:40 313.40 313.40 313.40 313.40 0.3K
12:44 313.40 313.40 313.40 313.40 0.1K
12:46 313.40 313.60 313.40 313.60 0.2K
12:49 313.40 313.40 313.20 313.20 0.1K
12:50 312.80 313.20 312.80 313.20 0.2K
12:51 313.00 313.00 313.00 313.00 0.1K
12:57 313.40 313.40 313.40 313.40 0.1K
13:00 313.20 313.20 313.00 313.00 0.2K
13:01 313.00 313.00 312.80 312.80 0.1K
13:03 313.00 313.00 312.80 312.80 0.5K
13:04 313.20 313.40 313.20 313.40 0.2K
13:06 313.80 313.80 313.80 313.80 0.3K
13:07 314.00 314.00 314.00 314.00 0.1K
13:10 313.80 313.80 313.80 313.80 0.1K
13:13 313.40 313.40 313.40 313.40 0.1K
13:14 313.60 313.60 313.60 313.60 0.1K
13:20 313.20 313.20 313.20 313.20 0.2K
13:24 313.00 313.00 313.00 313.00 0.1K
13:25 313.00 313.00 313.00 313.00 0.1K
13:26 313.40 313.40 313.40 313.40 0.1K
13:36 313.00 313.00 312.60 312.60 0.2K
13:40 312.20 312.20 312.20 312.20 0.1K
13:42 312.20 312.20 312.20 312.20 0.0K
13:44 312.60 312.60 312.60 312.60 0.1K
13:49 312.40 312.40 312.20 312.20 0.4K
13:50 312.00 312.00 312.00 312.00 0.0K
13:51 311.80 311.80 311.80 311.80 0.1K
13:54 311.80 312.20 311.80 312.20 0.3K
13:59 311.60 311.60 311.60 311.60 0.3K
14:00 312.00 312.00 311.80 311.80 0.3K
14:02 311.80 311.80 311.80 311.80 0.1K
14:04 311.60 311.60 311.60 311.60 0.1K
14:06 311.80 311.80 311.80 311.80 0.3K
14:07 311.40 311.40 311.20 311.20 0.2K
14:09 311.60 311.60 311.60 311.60 0.0K
14:12 311.40 311.40 311.40 311.40 0.4K
14:13 311.60 311.60 311.60 311.60 0.1K
14:14 311.60 311.60 311.60 311.60 0.1K
14:15 311.60 311.60 311.60 311.60 0.1K
14:17 311.80 311.80 311.80 311.80 0.2K
14:19 312.00 312.00 312.00 312.00 0.1K
14:21 312.00 312.00 312.00 312.00 0.1K
14:23 311.80 311.80 311.60 311.60 0.4K
14:24 312.00 312.00 312.00 312.00 0.1K
14:26 311.60 311.60 311.60 311.60 0.2K
14:28 311.60 311.60 311.40 311.40 0.2K
14:29 311.20 311.20 311.20 311.20 0.1K
14:30 311.00 311.00 311.00 311.00 0.2K
14:31 310.60 310.60 310.60 310.60 0.0K
14:33 310.20 310.20 310.20 310.20 0.0K
14:35 309.80 309.80 309.80 309.80 0.2K
14:36 309.80 309.80 309.80 309.80 0.3K
14:38 309.60 309.60 309.60 309.60 0.0K
14:39 309.60 309.60 309.60 309.60 0.1K
14:40 309.40 309.40 309.40 309.40 0.0K
14:41 309.80 309.80 309.80 309.80 0.0K
14:42 309.40 309.40 309.40 309.40 0.2K
14:43 309.00 309.00 309.00 309.00 0.2K
14:45 308.60 308.60 308.60 308.60 0.3K
14:48 308.80 308.80 308.00 308.20 2.5K
14:49 308.60 308.80 308.40 308.40 1.2K
14:52 308.60 308.60 308.40 308.40 0.6K
14:53 308.60 308.60 308.60 308.60 0.0K
14:55 308.80 308.80 308.80 308.80 0.1K
14:56 309.20 309.20 309.20 309.20 0.3K
14:57 309.20 309.40 309.20 309.40 0.2K
15:00 309.00 309.00 308.80 308.80 0.4K
15:02 308.60 308.60 308.60 308.60 0.0K
15:05 309.00 309.00 309.00 309.00 0.4K
15:07 309.20 309.40 309.20 309.40 0.1K
15:08 309.40 309.40 309.40 309.40 0.3K
15:13 308.80 308.80 308.80 308.80 0.1K
15:14 308.60 308.60 308.60 308.60 0.2K
15:15 308.80 308.80 308.80 308.80 0.1K
15:16 309.00 309.00 309.00 309.00 0.2K
15:19 308.80 308.80 308.80 308.80 0.1K
15:20 308.60 308.60 308.60 308.60 0.2K
15:21 308.80 309.40 308.80 309.40 0.8K
15:22 309.60 310.20 309.60 310.20 0.9K
15:23 310.00 310.00 310.00 310.00 0.4K
15:24 309.80 309.80 309.60 309.60 0.2K
15:28 309.60 309.60 309.60 309.60 0.1K
15:30 309.80 309.80 309.80 309.80 0.1K
15:31 310.00 310.00 310.00 310.00 0.5K
15:32 309.80 309.80 309.80 309.80 0.0K
15:33 309.80 309.80 309.80 309.80 0.0K
15:35 309.60 310.20 309.60 310.20 0.9K
15:36 310.20 310.20 310.20 310.20 0.0K
15:38 310.00 310.00 309.80 309.80 0.4K
15:40 310.00 310.20 310.00 310.20 0.4K
15:41 310.00 310.00 310.00 310.00 0.5K
15:42 310.00 310.00 309.40 309.40 0.8K
15:44 308.80 308.80 308.80 308.80 0.1K
15:45 308.80 308.80 308.80 308.80 0.0K
15:46 308.40 308.40 308.20 308.20 0.1K
15:48 307.40 307.40 307.40 307.40 0.1K
15:49 307.40 307.60 307.20 307.20 0.5K
15:50 307.40 307.40 307.40 307.40 0.1K
15:51 307.60 307.60 307.60 307.60 0.2K
15:52 307.20 307.40 307.20 307.40 0.1K
15:53 307.40 307.60 307.40 307.60 1.2K
15:54 307.60 307.60 307.60 307.60 0.3K
15:55 307.20 307.20 307.20 307.20 0.4K
15:56 308.00 308.00 307.40 307.40 0.9K
15:57 308.20 308.60 308.20 308.60 0.9K
15:58 308.60 308.60 308.20 308.60 1.1K
15:59 308.80 309.20 308.20 308.20 5.4K
16:00 307.80 307.80 306.60 306.60 0.8K
16:01 307.00 307.80 307.00 307.80 0.5K
16:03 307.80 307.80 307.40 307.40 0.5K
16:04 307.40 307.40 307.40 307.40 0.1K
16:06 307.60 307.60 307.40 307.40 0.1K
16:08 307.60 307.60 307.20 307.20 0.1K
16:09 307.40 307.40 307.40 307.40 0.3K
16:14 307.60 307.60 307.60 307.60 0.0K
16:16 307.60 307.60 307.60 307.60 0.5K
16:20 307.80 308.40 307.80 308.20 1.0K
16:24 308.40 308.40 308.20 308.20 0.3K
16:25 308.40 308.40 308.40 308.40 0.4K
16:28 308.60 308.60 308.60 308.60 0.1K
16:29 308.60 308.60 308.40 308.40 0.1K
16:30 308.60 308.60 308.60 308.60 0.5K
16:31 308.60 308.60 308.60 308.60 0.3K
16:34 308.60 308.60 308.60 308.60 0.0K
16:36 308.20 308.20 308.20 308.20 0.0K
16:39 308.20 308.20 308.20 308.20 0.2K
16:42 308.40 308.60 308.40 308.60 0.7K
16:43 308.40 308.40 308.40 308.40 0.1K
16:44 308.00 308.00 308.00 308.00 0.2K
16:46 307.80 307.80 307.80 307.80 0.0K
16:47 308.20 308.40 308.00 308.40 1.0K
16:48 308.60 308.60 308.60 308.60 0.2K
16:49 308.60 308.60 308.40 308.40 1.4K
16:50 308.20 308.20 308.00 308.00 0.5K
16:56 308.20 308.20 308.20 308.20 0.0K
16:57 308.20 308.20 308.20 308.20 0.0K
16:58 308.20 308.20 308.20 308.20 0.1K
16:59 308.20 308.20 308.20 308.20 0.0K
17:00 307.80 307.80 307.60 307.60 0.4K
17:01 307.40 307.40 307.20 307.20 0.2K
17:02 307.20 307.20 306.80 306.80 0.1K
17:03 307.00 307.20 307.00 307.20 1.0K
17:04 307.40 307.40 307.00 307.00 0.4K
17:05 306.60 306.80 306.40 306.40 2.4K
17:06 306.60 306.60 306.40 306.40 0.8K
17:08 306.60 306.60 306.40 306.40 1.1K
17:09 306.60 306.60 306.60 306.60 0.0K
17:12 306.20 306.20 306.20 306.20 0.2K
17:13 306.20 306.20 306.00 306.00 0.9K
17:14 305.80 306.40 305.80 306.40 1.3K
17:15 306.60 306.60 306.40 306.40 0.4K
17:16 306.60 306.60 306.60 306.60 0.1K
17:17 306.40 306.60 306.40 306.60 0.2K
17:18 306.20 306.40 306.20 306.40 0.3K
17:19 306.60 306.60 306.60 306.60 0.9K
17:20 306.20 306.20 306.20 306.20 0.5K
17:21 306.00 306.00 306.00 306.00 0.1K
17:23 306.00 306.00 305.80 305.80 0.1K
17:24 305.80 305.80 304.80 304.80 0.5K
17:30 303.00 303.00 303.00 303.00 241.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし