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
09:00 301.40 301.40 299.40 299.40 9.5K
09:01 299.80 300.40 299.80 300.20 2.4K
09:02 300.60 300.60 299.60 299.60 13.9K
09:03 299.40 299.60 299.40 299.60 0.1K
09:04 299.40 300.00 299.40 299.60 0.1K
09:05 301.00 301.00 301.00 301.00 0.1K
09:06 301.00 301.00 300.60 300.60 1.1K
09:07 300.60 300.60 300.60 300.60 0.0K
09:08 300.40 300.40 300.40 300.40 0.4K
09:10 300.60 300.60 300.60 300.60 0.0K
09:11 300.00 300.00 300.00 300.00 0.2K
09:13 300.20 300.40 300.20 300.40 0.5K
09:15 299.80 299.80 299.80 299.80 0.3K
09:21 299.80 299.80 299.80 299.80 0.4K
09:22 299.60 299.60 299.60 299.60 0.0K
09:25 299.80 299.80 299.80 299.80 0.1K
09:26 300.20 300.20 300.20 300.20 0.5K
09:27 300.00 300.00 299.80 299.80 0.1K
09:29 300.00 300.00 300.00 300.00 0.0K
09:31 299.60 299.60 299.00 299.00 0.5K
09:33 299.60 299.60 299.60 299.60 0.7K
09:35 299.40 299.40 299.40 299.40 0.1K
09:37 299.40 299.40 299.20 299.20 0.2K
09:38 299.60 299.60 299.60 299.60 0.0K
09:39 299.00 299.00 299.00 299.00 0.1K
09:40 298.80 298.80 298.80 298.80 0.2K
09:41 298.20 298.20 298.20 298.20 0.0K
09:43 298.00 298.00 298.00 298.00 0.2K
09:45 298.00 298.00 297.60 297.60 0.1K
09:48 297.80 297.80 297.40 297.40 0.2K
09:49 297.20 297.60 297.20 297.60 0.1K
09:50 297.40 297.40 297.40 297.40 0.5K
09:51 297.60 297.80 297.60 297.80 0.4K
09:52 298.00 298.00 298.00 298.00 0.1K
09:53 298.20 298.20 298.20 298.20 0.1K
09:54 298.20 298.20 298.20 298.20 0.2K
09:56 298.80 298.80 298.80 298.80 0.0K
10:00 299.20 299.20 299.20 299.20 0.1K
10:01 299.00 299.00 299.00 299.00 0.1K
10:02 299.20 299.20 299.20 299.20 0.0K
10:04 299.80 299.80 299.80 299.80 0.1K
10:06 299.80 299.80 299.80 299.80 0.1K
10:07 300.00 300.80 300.00 300.80 1.9K
10:09 300.80 300.80 300.60 300.60 0.2K
10:10 300.40 300.40 300.00 300.00 0.2K
10:11 300.00 300.20 300.00 300.20 2.8K
10:16 300.20 300.20 300.20 300.20 0.8K
10:17 300.00 300.20 300.00 300.00 0.1K
10:19 300.00 300.00 300.00 300.00 0.0K
10:21 300.00 300.00 300.00 300.00 0.0K
10:23 299.80 299.80 299.80 299.80 0.1K
10:25 299.60 300.40 299.60 300.40 3.0K
10:26 300.60 300.60 300.60 300.60 0.4K
10:27 300.40 300.40 300.40 300.40 0.2K
10:29 300.20 300.20 300.00 300.00 0.1K
10:32 300.40 300.40 300.40 300.40 0.1K
10:34 300.20 300.20 300.20 300.20 0.0K
10:36 300.20 300.20 300.20 300.20 0.0K
10:38 300.00 300.00 300.00 300.00 0.0K
10:39 299.80 299.80 299.80 299.80 0.1K
10:44 300.20 300.20 300.20 300.20 0.2K
10:45 300.20 300.20 300.00 300.00 0.0K
10:54 299.40 299.40 299.40 299.40 0.1K
10:55 299.20 299.40 299.20 299.40 0.1K
10:57 299.20 299.20 299.00 299.00 0.6K
10:59 298.80 298.80 298.80 298.80 0.0K
11:00 298.60 298.60 298.60 298.60 0.0K
11:01 298.40 298.60 298.40 298.60 0.2K
11:02 298.60 298.60 298.20 298.20 0.1K
11:03 298.20 298.20 298.20 298.20 0.0K
11:04 298.00 298.00 298.00 298.00 0.0K
11:06 297.80 297.80 297.80 297.80 0.3K
11:07 298.00 298.00 298.00 298.00 0.3K
11:10 297.80 297.80 297.80 297.80 0.0K
11:11 297.80 297.80 297.80 297.80 0.2K
11:13 297.60 297.60 297.60 297.60 0.1K
11:17 297.60 297.80 297.60 297.80 0.2K
11:18 297.60 297.60 297.60 297.60 0.0K
11:19 297.20 297.20 297.20 297.20 0.6K
11:20 297.40 297.60 297.40 297.60 1.1K
11:22 297.80 297.80 297.80 297.80 0.2K
11:24 297.60 298.00 297.60 298.00 0.3K
11:25 298.20 298.60 298.20 298.20 1.2K
11:26 297.80 297.80 297.80 297.80 0.4K
11:28 298.00 298.00 297.80 297.80 0.9K
11:31 297.80 297.80 297.80 297.80 0.0K
11:35 297.80 297.80 297.80 297.80 0.1K
11:36 297.60 297.60 297.60 297.60 0.1K
11:40 297.20 297.20 297.20 297.20 0.0K
11:43 297.20 297.20 297.20 297.20 0.1K
11:44 296.80 296.80 296.80 296.80 0.1K
11:48 296.80 297.20 296.80 297.20 1.2K
11:49 297.40 297.60 297.40 297.60 0.2K
11:57 297.80 297.80 297.80 297.80 0.1K
11:59 298.20 298.20 298.20 298.20 0.2K
12:00 297.60 297.60 297.60 297.60 0.1K
12:01 297.60 297.60 297.60 297.60 0.0K
12:02 297.40 297.40 297.20 297.20 1.0K
12:03 297.00 297.00 297.00 297.00 0.7K
12:05 296.40 296.40 296.40 296.40 0.1K
12:06 296.80 297.20 296.80 297.20 0.1K
12:11 296.80 296.80 296.80 296.80 0.0K
12:12 296.60 296.60 296.60 296.60 0.4K
12:13 296.40 296.40 296.40 296.40 0.0K
12:14 296.40 296.40 296.40 296.40 0.2K
12:15 296.20 296.20 296.20 296.20 0.2K
12:16 296.00 296.00 296.00 296.00 0.0K
12:17 296.00 296.40 296.00 296.40 1.1K
12:18 296.60 296.60 296.60 296.60 0.0K
12:20 296.60 296.60 296.60 296.60 0.0K
12:22 296.20 296.20 296.20 296.20 1.2K
12:24 296.00 296.20 296.00 296.20 0.2K
12:29 296.00 296.00 296.00 296.00 0.0K
12:34 296.00 296.00 296.00 296.00 0.6K
12:36 296.00 296.00 296.00 296.00 0.0K
12:37 296.00 296.00 296.00 296.00 0.5K
12:38 296.20 296.20 296.20 296.20 0.0K
12:39 296.00 296.20 296.00 296.20 0.2K
12:41 296.00 296.00 296.00 296.00 0.1K
12:42 295.80 295.80 295.80 295.80 0.1K
12:45 296.00 296.00 296.00 296.00 0.0K
12:48 295.80 295.80 295.60 295.60 0.8K
12:51 295.40 295.40 295.40 295.40 0.2K
12:53 295.60 295.60 295.40 295.40 0.2K
12:56 295.20 295.40 295.20 295.40 0.1K
12:57 294.80 294.80 294.80 294.80 0.8K
12:58 295.20 295.20 295.20 295.20 1.7K
13:01 295.00 295.00 295.00 295.00 1.1K
13:03 295.40 295.40 295.40 295.40 0.7K
13:04 295.20 295.20 295.20 295.20 0.0K
13:05 295.40 295.40 295.40 295.40 0.1K
13:06 295.20 295.60 295.20 295.20 0.0K
13:07 295.20 295.20 295.20 295.20 0.1K
13:08 295.00 295.00 295.00 295.00 0.0K
13:10 295.00 295.00 295.00 295.00 0.0K
13:11 295.20 295.20 295.20 295.20 0.0K
13:12 295.00 295.00 295.00 295.00 0.4K
13:16 294.80 294.80 294.60 294.80 1.3K
13:18 294.80 294.80 294.80 294.80 0.4K
13:20 295.20 295.20 295.20 295.20 0.0K
13:23 295.40 295.40 295.00 295.00 0.0K
13:25 295.40 295.80 295.40 295.80 1.4K
13:26 295.40 295.40 295.40 295.40 0.0K
13:27 295.40 295.40 295.40 295.40 0.1K
13:31 295.20 295.20 295.20 295.20 0.1K
13:33 294.80 295.00 294.80 295.00 0.3K
13:34 295.00 295.00 295.00 295.00 0.0K
13:35 295.00 295.00 295.00 295.00 0.1K
13:39 295.00 295.00 295.00 295.00 0.0K
13:40 294.80 295.00 294.80 295.00 0.1K
13:41 295.00 295.00 295.00 295.00 0.0K
13:42 294.80 294.80 294.80 294.80 0.4K
13:44 294.40 294.40 294.40 294.40 0.0K
13:45 294.60 294.80 294.20 294.20 1.0K
13:46 294.20 294.20 294.20 294.20 0.0K
13:48 294.20 294.20 294.20 294.20 0.0K
13:51 294.40 294.40 294.00 294.00 0.0K
13:52 294.40 294.40 294.40 294.40 0.1K
13:55 294.00 294.20 294.00 294.20 0.3K
13:57 294.40 294.40 294.40 294.40 0.5K
13:58 294.40 294.40 294.40 294.40 0.0K
13:59 294.20 294.20 294.20 294.20 0.8K
14:00 294.40 294.40 294.40 294.40 0.4K
14:01 294.40 294.40 294.40 294.40 0.8K
14:04 294.60 294.60 294.60 294.60 0.5K
14:05 294.40 294.40 294.40 294.40 0.3K
14:07 294.80 294.80 294.80 294.80 0.8K
14:10 294.80 295.00 294.80 295.00 0.2K
14:13 295.20 295.20 295.20 295.20 0.9K
14:15 294.80 295.00 294.80 295.00 1.1K
14:16 295.20 295.20 295.20 295.20 0.0K
14:17 294.60 294.60 294.60 294.60 0.0K
14:18 294.80 294.80 294.80 294.80 0.6K
14:20 294.60 294.60 294.20 294.20 0.5K
14:23 293.80 293.80 293.80 293.80 0.3K
14:24 294.00 294.00 293.60 293.60 0.2K
14:25 294.00 294.00 294.00 294.00 0.3K
14:28 294.00 294.00 293.80 293.80 0.3K
14:29 294.20 294.20 294.20 294.20 0.1K
14:30 294.40 295.00 294.40 295.00 0.9K
14:31 295.20 295.20 295.20 295.20 0.0K
14:32 294.80 295.00 294.80 295.00 2.1K
14:33 295.00 295.20 295.00 295.20 1.1K
14:34 295.20 295.20 295.20 295.20 1.0K
14:35 295.40 295.80 295.40 295.80 0.2K
14:38 296.20 296.20 296.00 296.00 0.2K
14:40 296.20 296.20 296.20 296.20 1.4K
14:42 296.40 296.40 296.40 296.40 0.0K
14:43 296.80 296.80 296.80 296.80 0.0K
14:45 296.40 296.40 296.00 296.00 0.7K
14:46 295.80 295.80 295.80 295.80 0.8K
14:47 295.60 295.60 295.60 295.60 0.2K
14:48 295.20 295.20 295.20 295.20 1.0K
14:50 295.80 295.80 295.80 295.80 0.1K
14:53 296.40 296.40 296.40 296.40 0.0K
14:54 296.20 296.40 296.20 296.40 0.1K
14:57 296.20 296.20 296.20 296.20 0.4K
14:58 296.00 296.00 295.60 295.60 1.1K
14:59 296.00 296.00 295.80 295.80 0.4K
15:01 295.60 295.60 295.60 295.60 0.1K
15:02 295.20 295.20 295.20 295.20 0.1K
15:03 295.60 295.60 295.60 295.60 0.7K
15:06 295.80 295.80 295.80 295.80 0.7K
15:08 295.60 296.20 295.60 296.00 0.8K
15:11 296.00 296.00 296.00 296.00 0.2K
15:16 296.40 296.40 296.40 296.40 1.0K
15:19 296.40 296.40 296.20 296.20 0.2K
15:23 296.40 296.40 296.40 296.40 0.3K
15:24 296.20 296.20 295.80 295.80 0.6K
15:25 295.80 295.80 295.80 295.80 0.5K
15:26 296.40 296.60 296.40 296.60 0.1K
15:27 296.40 296.40 296.40 296.40 0.2K
15:30 296.20 296.80 296.20 296.80 1.1K
15:31 296.80 296.80 296.80 296.80 0.0K
15:32 296.60 296.60 296.60 296.60 0.2K
15:33 296.60 296.80 296.60 296.80 0.1K
15:34 296.60 296.60 296.60 296.60 0.5K
15:35 296.20 296.20 296.20 296.20 1.2K
15:36 296.20 296.20 296.20 296.20 0.3K
15:37 296.20 296.20 296.20 296.20 0.1K
15:38 296.00 296.00 296.00 296.00 0.5K
15:39 296.40 296.60 296.20 296.20 0.4K
15:40 296.20 296.20 296.00 296.00 0.6K
15:41 295.60 296.00 295.60 296.00 0.3K
15:42 296.20 296.20 296.00 296.20 0.2K
15:43 296.00 296.00 296.00 296.00 0.1K
15:44 296.20 296.20 296.20 296.20 0.1K
15:45 296.60 296.60 296.60 296.60 0.2K
15:46 296.60 296.60 296.60 296.60 0.2K
15:47 297.20 297.20 297.20 297.20 0.2K
15:48 298.00 298.00 298.00 298.00 3.0K
15:49 297.80 297.80 297.60 297.60 0.7K
15:50 297.40 297.40 297.00 297.00 0.3K
15:51 297.00 297.20 297.00 297.20 1.0K
15:52 296.80 296.80 296.00 296.00 0.2K
15:53 295.80 296.80 295.80 296.80 0.5K
15:54 296.80 296.80 296.60 296.60 0.4K
15:55 296.80 296.80 296.80 296.80 0.0K
15:56 296.60 297.00 296.60 297.00 1.0K
15:58 297.00 297.00 297.00 297.00 1.2K
15:59 296.60 296.60 296.40 296.40 0.5K
16:00 296.60 296.60 296.40 296.40 0.1K
16:01 296.40 296.40 295.80 295.80 0.7K
16:02 296.20 296.20 296.20 296.20 1.0K
16:03 296.20 296.20 296.00 296.00 0.2K
16:04 296.00 296.20 296.00 296.20 0.2K
16:05 295.80 295.80 295.60 295.60 0.4K
16:06 295.60 295.60 295.20 295.20 0.5K
16:07 295.20 295.20 294.80 294.80 0.3K
16:08 295.40 295.40 295.40 295.40 0.1K
16:09 295.00 295.60 295.00 295.60 1.1K
16:12 295.60 295.60 295.40 295.40 0.7K
16:13 295.20 295.20 295.00 295.00 0.7K
16:14 295.20 295.20 295.20 295.20 0.1K
16:15 295.40 295.40 295.20 295.20 0.0K
16:17 295.00 295.00 295.00 295.00 0.2K
16:18 295.00 295.00 294.80 294.80 0.4K
16:19 294.60 295.00 294.60 294.80 0.4K
16:20 295.40 295.40 295.40 295.40 0.0K
16:21 295.20 295.20 295.20 295.20 0.1K
16:22 295.20 295.20 295.20 295.20 0.0K
16:23 295.00 295.00 295.00 295.00 0.7K
16:24 295.40 295.40 295.40 295.40 0.0K
16:25 295.20 295.20 295.00 295.00 0.1K
16:26 295.20 295.20 295.20 295.20 0.0K
16:27 295.60 295.60 295.20 295.20 0.1K
16:28 295.20 295.20 295.20 295.20 0.4K
16:29 295.40 295.40 295.00 295.00 0.0K
16:30 295.00 295.20 295.00 295.20 1.0K
16:32 295.20 295.40 295.20 295.40 1.3K
16:33 295.40 295.60 295.40 295.60 0.1K
16:35 295.60 295.60 295.40 295.40 0.1K
16:36 295.80 295.80 295.80 295.80 0.7K
16:37 296.00 296.00 296.00 296.00 0.1K
16:38 296.00 296.00 296.00 296.00 0.3K
16:39 296.00 296.00 296.00 296.00 0.0K
16:40 295.60 295.80 295.40 295.40 1.4K
16:41 295.40 295.40 295.20 295.40 0.9K
16:42 296.00 296.00 296.00 296.00 0.6K
16:43 296.00 296.00 295.80 295.80 0.2K
16:44 296.00 296.20 296.00 296.20 0.9K
16:45 296.20 296.40 296.20 296.20 0.2K
16:47 296.40 296.40 296.40 296.40 0.1K
16:48 296.20 296.20 296.20 296.20 0.2K
16:49 296.00 296.00 296.00 296.00 0.4K
16:50 295.80 296.00 295.80 296.00 0.2K
16:51 295.80 295.80 295.80 295.80 0.1K
16:52 295.60 295.60 295.60 295.60 0.9K
16:53 296.40 296.40 296.20 296.20 0.3K
16:54 296.20 296.60 296.20 296.60 0.0K
16:56 296.40 296.40 296.40 296.40 0.5K
16:57 296.40 296.40 296.40 296.40 0.1K
16:58 296.00 296.00 296.00 296.00 0.6K
16:59 296.40 296.60 296.40 296.60 0.3K
17:00 297.00 297.00 297.00 297.00 0.1K
17:01 297.20 297.20 297.00 297.00 0.3K
17:02 297.40 297.40 297.40 297.40 0.1K
17:03 297.60 297.60 297.60 297.60 0.1K
17:04 297.40 297.40 297.40 297.40 0.2K
17:05 297.20 297.40 297.20 297.40 0.6K
17:06 297.80 297.80 297.80 297.80 0.0K
17:07 297.60 297.80 297.60 297.80 0.4K
17:08 297.80 297.80 297.80 297.80 0.0K
17:09 297.60 298.40 297.60 298.40 1.6K
17:10 298.60 298.60 298.60 298.60 0.0K
17:13 298.60 298.60 298.60 298.60 0.1K
17:14 298.80 298.80 298.80 298.80 0.3K
17:15 298.60 298.60 298.60 298.60 0.0K
17:16 298.80 298.80 298.80 298.80 0.0K
17:18 298.80 298.80 298.80 298.80 0.1K
17:19 299.00 299.00 299.00 299.00 0.0K
17:20 298.60 298.60 298.60 298.60 0.0K
17:21 298.60 298.80 298.60 298.80 0.0K
17:24 298.80 299.00 298.80 299.00 1.3K
17:30 299.00 299.00 299.00 299.00 113.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし