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
09:00 294.00 294.80 294.00 294.80 0.9K
09:01 294.60 295.00 294.60 295.00 0.2K
09:03 294.60 294.60 294.60 294.60 0.0K
09:04 294.60 294.60 294.60 294.60 0.0K
09:05 294.60 294.80 294.60 294.80 0.2K
09:06 295.80 295.80 294.60 294.60 0.2K
09:07 295.00 295.00 295.00 295.00 0.0K
09:09 294.80 294.80 294.00 294.00 0.1K
09:11 294.00 294.00 294.00 294.00 0.0K
09:13 293.80 293.80 293.80 293.80 0.1K
09:14 293.60 293.60 293.60 293.60 0.0K
09:16 294.20 294.20 294.20 294.20 0.0K
09:18 294.40 294.40 294.40 294.40 0.1K
09:19 294.60 294.60 294.60 294.60 0.1K
09:20 294.60 294.60 294.60 294.60 0.0K
09:23 295.00 295.40 295.00 295.40 0.2K
09:24 294.80 294.80 294.20 294.20 1.0K
09:27 294.00 294.40 294.00 294.40 0.2K
09:28 294.40 294.40 294.40 294.40 0.0K
09:29 293.80 293.80 293.80 293.80 0.2K
09:31 294.00 294.00 293.60 293.60 0.1K
09:32 293.40 293.40 293.40 293.40 0.0K
09:33 293.00 293.00 293.00 293.00 0.1K
09:34 293.20 293.40 293.20 293.40 0.1K
09:35 293.00 293.00 293.00 293.00 0.0K
09:36 293.00 293.00 292.80 292.80 0.0K
09:37 292.60 292.60 292.60 292.60 0.0K
09:38 293.00 293.00 293.00 293.00 0.0K
09:39 293.00 293.00 293.00 293.00 0.0K
09:40 293.00 293.00 293.00 293.00 0.0K
09:41 293.20 293.20 292.80 292.80 0.1K
09:42 292.80 292.80 292.80 292.80 0.0K
09:43 292.80 292.80 292.60 292.60 0.2K
09:44 292.40 292.40 291.80 291.80 1.0K
09:45 292.00 292.00 292.00 292.00 0.3K
09:46 292.00 292.00 292.00 292.00 0.0K
09:47 292.00 292.00 291.80 291.80 0.4K
09:48 291.80 291.80 291.80 291.80 0.1K
09:49 292.00 292.00 292.00 292.00 0.4K
09:50 292.00 292.00 292.00 292.00 0.0K
09:52 292.00 292.00 291.80 291.80 0.3K
09:53 291.80 291.80 291.80 291.80 0.0K
09:54 291.60 291.60 291.40 291.60 0.2K
09:55 291.80 291.80 291.80 291.80 0.1K
09:56 291.80 291.80 291.60 291.60 0.3K
09:57 291.40 291.40 291.40 291.40 0.1K
09:58 291.60 291.80 291.60 291.80 0.1K
10:01 291.20 291.20 290.80 290.80 0.6K
10:02 290.80 290.80 290.80 290.80 0.2K
10:03 291.20 291.20 290.80 290.80 0.2K
10:06 291.00 291.00 291.00 291.00 0.4K
10:08 290.60 291.00 290.60 291.00 0.1K
10:09 290.80 290.80 290.60 290.60 0.3K
10:11 290.40 290.40 290.20 290.20 0.0K
10:12 290.40 290.40 290.20 290.20 0.1K
10:15 290.40 290.40 290.40 290.40 0.0K
10:16 290.20 290.20 290.00 290.00 0.2K
10:18 289.60 289.60 289.60 289.60 0.1K
10:19 289.40 289.40 289.40 289.40 0.0K
10:20 289.20 289.40 289.20 289.20 0.3K
10:21 288.80 288.80 288.60 288.60 0.9K
10:22 289.00 289.40 289.00 289.40 0.6K
10:23 289.40 289.40 289.40 289.40 0.0K
10:24 289.00 289.20 289.00 289.20 0.2K
10:25 288.80 289.20 288.80 289.20 0.7K
10:27 288.40 288.40 288.20 288.20 0.2K
10:28 288.40 288.40 288.00 288.00 0.4K
10:30 287.80 288.20 287.80 288.20 0.5K
10:31 287.80 287.80 287.80 287.80 0.0K
10:32 287.80 287.80 287.40 287.40 0.5K
10:33 287.40 287.40 287.00 287.40 0.5K
10:34 287.40 287.40 287.40 287.40 0.1K
10:35 287.20 287.40 287.20 287.20 0.4K
10:36 287.40 287.40 287.40 287.40 0.2K
10:37 287.80 288.20 287.80 288.20 0.3K
10:38 288.40 288.40 288.00 288.20 2.1K
10:39 288.20 288.20 288.00 288.00 0.5K
10:40 288.20 288.40 288.20 288.40 0.6K
10:41 288.60 289.20 288.60 289.20 0.3K
10:42 288.60 288.60 288.60 288.60 0.4K
10:43 288.20 288.20 288.20 288.20 0.4K
10:44 288.20 288.20 288.00 288.00 0.5K
10:45 288.40 288.40 288.40 288.40 0.3K
10:46 288.00 288.00 288.00 288.00 0.6K
10:47 288.40 288.40 288.40 288.40 0.1K
10:48 288.40 288.40 288.40 288.40 0.1K
10:50 288.20 288.20 288.00 288.20 0.1K
10:51 288.20 288.20 288.20 288.20 0.1K
10:52 288.20 288.20 288.20 288.20 0.1K
10:53 288.20 288.20 288.20 288.20 0.0K
10:55 287.80 287.80 287.80 287.80 0.2K
10:56 287.80 287.80 287.80 287.80 0.6K
10:57 287.80 287.80 287.80 287.80 0.4K
10:58 288.00 288.00 288.00 288.00 0.1K
10:59 288.00 288.00 287.60 287.60 0.4K
11:00 287.80 287.80 287.60 287.60 0.1K
11:01 287.80 287.80 287.80 287.80 0.1K
11:02 287.40 287.40 287.20 287.20 0.7K
11:03 287.00 287.40 287.00 287.40 0.6K
11:04 287.40 287.40 287.20 287.20 0.0K
11:05 287.00 287.00 287.00 287.00 0.0K
11:06 287.20 287.40 287.20 287.40 0.3K
11:07 287.60 287.80 287.60 287.80 0.1K
11:08 287.60 287.80 287.60 287.80 0.6K
11:09 287.80 288.20 287.80 288.00 0.2K
11:10 287.80 287.80 287.80 287.80 0.3K
11:11 288.00 288.00 288.00 288.00 0.2K
11:12 288.00 288.00 288.00 288.00 0.0K
11:13 288.00 288.00 287.80 287.80 1.0K
11:15 288.00 288.00 287.60 287.60 0.2K
11:16 288.00 288.00 288.00 288.00 0.0K
11:17 288.00 288.20 288.00 288.20 0.1K
11:18 288.60 288.60 288.60 288.60 0.0K
11:20 288.60 288.60 288.60 288.60 0.0K
11:21 288.60 288.60 288.60 288.60 0.1K
11:22 288.40 288.40 288.20 288.20 0.4K
11:23 288.20 288.20 288.20 288.20 0.1K
11:25 288.20 288.20 288.20 288.20 0.1K
11:26 288.00 288.00 287.80 287.80 0.2K
11:29 288.00 288.00 287.60 288.00 0.0K
11:30 288.00 288.00 288.00 288.00 0.0K
11:33 287.60 287.60 287.60 287.60 0.0K
11:35 288.00 288.00 288.00 288.00 0.0K
11:37 288.00 288.00 288.00 288.00 0.0K
11:39 287.60 287.80 287.60 287.80 0.1K
11:42 287.80 287.80 287.80 287.80 0.0K
11:43 287.60 287.60 287.60 287.60 0.0K
11:45 288.00 288.00 288.00 288.00 0.0K
11:46 288.00 288.00 288.00 288.00 0.0K
11:49 288.00 288.00 288.00 288.00 0.4K
11:51 288.00 288.00 287.80 288.00 0.2K
11:52 287.80 287.80 287.80 287.80 0.0K
11:58 287.80 287.80 287.80 287.80 0.0K
11:59 288.00 288.00 288.00 288.00 0.0K
12:00 288.20 288.20 288.20 288.20 0.1K
12:01 288.40 288.40 288.40 288.40 0.0K
12:03 288.40 288.40 288.40 288.40 0.0K
12:04 288.40 288.40 288.40 288.40 0.0K
12:11 288.20 288.20 288.20 288.20 0.1K
12:12 288.00 288.00 288.00 288.00 0.0K
12:16 287.80 287.80 287.80 287.80 0.0K
12:17 288.00 288.00 288.00 288.00 0.0K
12:19 287.80 287.80 287.80 287.80 0.1K
12:20 287.80 288.00 287.80 288.00 0.0K
12:21 288.00 288.40 288.00 288.40 0.4K
12:23 288.20 288.20 288.20 288.20 0.0K
12:24 288.60 288.60 288.60 288.60 0.1K
12:26 288.60 288.80 288.60 288.80 0.0K
12:28 289.00 289.00 289.00 289.00 0.0K
12:31 288.60 288.60 288.60 288.60 0.3K
12:32 288.80 288.80 288.80 288.80 0.0K
12:33 288.80 288.80 288.80 288.80 0.1K
12:35 288.60 288.60 288.60 288.60 0.1K
12:36 288.60 288.60 288.60 288.60 0.3K
12:39 288.60 288.60 288.60 288.60 0.0K
12:42 288.60 288.60 288.60 288.60 0.2K
12:43 288.80 288.80 288.80 288.80 0.4K
12:47 288.60 288.60 288.60 288.60 0.1K
12:48 288.60 288.60 288.60 288.60 0.1K
12:49 289.00 289.00 288.40 288.40 0.7K
12:52 288.40 288.40 288.40 288.40 0.1K
12:53 288.60 288.60 288.60 288.60 0.0K
12:56 288.40 288.40 288.40 288.40 0.0K
12:57 288.20 288.20 288.20 288.20 0.2K
12:59 288.60 288.60 288.60 288.60 0.1K
13:06 289.00 289.00 289.00 289.00 0.2K
13:09 289.20 289.20 289.20 289.20 0.1K
13:11 289.20 289.20 289.20 289.20 0.1K
13:15 289.40 289.40 289.00 289.00 0.2K
13:17 289.00 289.00 289.00 289.00 0.0K
13:19 288.80 288.80 288.80 288.80 0.2K
13:22 288.80 288.80 288.40 288.40 0.0K
13:24 288.80 288.80 288.80 288.80 0.5K
13:25 289.00 289.00 289.00 289.00 0.1K
13:26 289.20 289.20 289.20 289.20 0.0K
13:30 288.80 288.80 288.80 288.80 3.1K
13:31 288.80 288.80 288.80 288.80 0.0K
13:34 288.60 288.60 288.60 288.60 0.2K
13:35 288.40 288.40 288.40 288.40 0.2K
13:37 288.60 288.80 288.60 288.80 1.1K
13:39 288.80 288.80 288.60 288.60 0.2K
13:40 288.40 288.60 288.40 288.60 0.1K
13:41 288.60 288.60 288.60 288.60 0.1K
13:43 288.60 288.60 288.60 288.60 0.3K
13:45 288.80 288.80 288.60 288.60 0.0K
13:47 288.40 288.40 288.40 288.40 0.2K
13:50 288.80 288.80 288.80 288.80 0.0K
13:51 288.40 288.40 288.40 288.40 0.3K
13:56 288.60 288.60 288.50 288.60 0.2K
13:57 288.60 288.60 288.60 288.60 0.0K
13:58 288.60 288.60 288.60 288.60 0.2K
13:59 288.60 288.60 288.60 288.60 0.0K
14:00 288.40 288.40 288.40 288.40 0.4K
14:01 288.20 288.20 288.20 288.20 0.0K
14:02 288.20 288.20 288.20 288.20 0.5K
14:03 288.40 288.40 288.40 288.40 0.0K
14:04 288.60 288.60 288.60 288.60 0.0K
14:05 288.00 288.20 288.00 288.20 0.1K
14:06 288.20 288.20 288.20 288.20 0.1K
14:07 288.20 288.40 288.20 288.40 0.1K
14:08 288.40 288.40 288.40 288.40 0.0K
14:09 288.00 288.00 288.00 288.00 0.0K
14:11 287.80 287.80 287.80 287.80 0.0K
14:12 287.60 287.60 287.60 287.60 0.0K
14:13 287.60 287.60 287.40 287.40 0.2K
14:15 287.20 287.20 287.20 287.20 0.0K
14:16 287.00 287.00 287.00 287.00 0.0K
14:18 287.00 287.20 287.00 287.20 0.3K
14:22 287.20 287.20 287.20 287.20 0.0K
14:23 287.20 287.20 287.20 287.20 0.3K
14:27 287.40 287.40 287.40 287.40 0.3K
14:28 287.60 287.60 287.60 287.60 0.0K
14:31 287.20 287.20 287.20 287.20 0.7K
14:33 287.40 287.40 287.20 287.40 0.4K
14:34 287.60 287.60 287.60 287.60 0.0K
14:35 287.40 287.40 287.40 287.40 0.0K
14:36 287.60 287.80 287.60 287.80 0.1K
14:37 287.80 287.80 287.80 287.80 0.0K
14:39 287.80 287.80 287.80 287.80 0.3K
14:40 287.80 288.00 287.80 288.00 0.6K
14:42 287.80 287.80 287.80 287.80 0.1K
14:43 287.80 287.80 287.80 287.80 0.2K
14:45 287.80 287.80 287.80 287.80 0.0K
14:47 287.60 287.60 287.60 287.60 0.1K
14:48 287.20 287.20 287.20 287.20 0.4K
14:49 287.20 287.20 287.20 287.20 0.0K
14:52 286.80 286.80 286.80 286.80 0.1K
14:53 286.60 286.60 286.40 286.40 0.1K
14:54 286.00 286.00 286.00 286.00 1.2K
14:55 286.20 286.40 286.20 286.40 0.1K
14:57 286.00 286.20 286.00 286.20 0.4K
14:59 285.80 285.80 285.80 285.80 0.0K
15:00 286.00 286.00 285.60 285.60 0.4K
15:01 285.40 285.60 285.40 285.60 0.3K
15:06 285.60 285.80 285.60 285.80 1.0K
15:08 286.00 286.60 286.00 286.60 1.8K
15:10 286.60 286.60 286.60 286.60 0.0K
15:12 286.40 286.80 286.40 286.80 0.3K
15:13 286.60 286.60 286.60 286.60 0.2K
15:14 286.60 286.80 286.60 286.60 1.3K
15:15 286.60 286.60 286.60 286.60 0.1K
15:16 286.60 286.60 286.60 286.60 0.0K
15:18 286.80 286.80 286.80 286.80 0.0K
15:21 286.60 286.60 286.60 286.60 0.0K
15:22 286.80 286.80 286.80 286.80 0.7K
15:25 287.00 287.00 287.00 287.00 0.2K
15:30 287.40 287.40 287.40 287.40 0.9K
15:31 287.40 287.40 287.40 287.40 0.1K
15:34 287.80 287.80 287.80 287.80 0.2K
15:35 287.60 287.60 287.60 287.60 0.1K
15:36 287.80 287.80 287.80 287.80 0.0K
15:37 288.00 288.00 288.00 288.00 0.0K
15:39 288.20 288.20 288.20 288.20 0.0K
15:42 288.40 288.40 288.20 288.20 0.4K
15:45 287.80 287.80 287.80 287.80 1.6K
15:47 287.80 287.80 287.40 287.40 0.6K
15:49 287.60 287.60 287.60 287.60 0.4K
15:50 287.20 287.20 287.20 287.20 0.0K
15:51 286.80 286.80 286.80 286.80 0.5K
15:52 287.00 287.20 287.00 287.20 0.7K
15:54 287.20 287.20 287.20 287.20 0.5K
15:55 286.80 286.80 286.80 286.80 0.1K
15:56 286.60 286.60 286.60 286.60 0.0K
15:57 286.80 286.80 286.80 286.80 1.1K
15:58 286.80 286.80 286.60 286.60 0.1K
15:59 286.60 286.80 286.60 286.80 0.3K
16:00 287.00 287.00 286.60 286.60 1.4K
16:01 287.00 287.00 287.00 287.00 0.2K
16:03 286.60 287.00 286.60 287.00 0.2K
16:04 287.20 287.20 287.20 287.20 0.2K
16:05 287.40 287.60 287.40 287.60 0.2K
16:06 287.60 287.60 287.60 287.60 0.2K
16:07 287.60 287.60 287.60 287.60 0.1K
16:09 287.80 287.80 287.80 287.80 0.0K
16:10 287.80 288.00 287.80 288.00 0.3K
16:11 288.00 288.00 288.00 288.00 0.3K
16:12 287.80 287.80 287.40 287.60 0.9K
16:13 287.80 288.00 287.80 288.00 0.1K
16:15 287.60 287.60 287.60 287.60 0.4K
16:16 287.40 287.40 287.20 287.20 1.4K
16:17 287.20 287.20 287.20 287.20 0.7K
16:18 287.40 287.40 287.40 287.40 0.2K
16:22 287.20 287.20 287.20 287.20 1.0K
16:24 287.20 287.20 287.20 287.20 0.2K
16:27 287.40 287.60 287.40 287.60 0.4K
16:28 287.40 287.40 287.40 287.40 0.1K
16:29 287.60 287.80 287.60 287.80 0.3K
16:30 287.60 287.60 287.60 287.60 0.1K
16:31 287.80 287.80 287.80 287.80 0.2K
16:32 288.00 288.00 288.00 288.00 0.0K
16:34 288.20 288.20 288.00 288.00 1.6K
16:35 288.00 288.00 288.00 288.00 0.0K
16:36 288.40 288.80 288.40 288.80 0.6K
16:38 288.80 288.80 288.80 288.80 1.4K
16:40 288.60 288.80 288.60 288.80 0.6K
16:41 288.60 288.60 288.60 288.60 0.0K
16:42 288.80 288.80 288.80 288.80 0.1K
16:44 288.60 288.60 288.40 288.40 1.7K
16:45 288.40 288.60 288.40 288.60 0.1K
16:46 288.60 288.60 288.40 288.40 0.0K
16:48 288.60 288.60 288.60 288.60 0.0K
16:49 288.40 288.80 288.40 288.80 4.4K
16:50 288.60 288.60 288.60 288.60 0.5K
16:52 288.80 288.80 288.80 288.80 3.8K
16:53 289.20 289.20 289.00 289.00 0.2K
16:54 289.00 289.00 288.80 288.80 0.4K
16:55 288.80 289.00 288.80 288.80 0.1K
16:56 288.60 288.60 288.60 288.60 0.0K
16:58 288.80 288.80 288.60 288.80 1.2K
16:59 289.00 289.00 288.60 288.60 0.5K
17:00 288.40 288.40 288.40 288.40 0.0K
17:01 288.60 288.60 288.60 288.60 0.4K
17:03 288.60 288.60 288.60 288.60 0.5K
17:04 288.60 288.60 288.40 288.40 0.6K
17:05 288.60 288.60 288.40 288.40 1.0K
17:06 288.60 288.80 288.60 288.80 0.4K
17:08 288.80 288.80 288.80 288.80 0.4K
17:09 288.60 288.60 288.60 288.60 0.5K
17:10 288.80 288.80 288.80 288.80 0.3K
17:11 288.80 288.80 288.80 288.80 0.0K
17:12 288.80 288.80 288.80 288.80 0.0K
17:14 288.60 288.80 288.60 288.60 0.2K
17:15 288.80 289.00 288.80 288.80 0.6K
17:16 289.00 289.00 288.80 288.80 1.1K
17:17 288.80 289.40 288.80 289.40 4.4K
17:18 289.20 289.20 289.20 289.20 0.6K
17:19 289.00 289.00 288.80 288.80 0.2K
17:20 289.00 289.00 289.00 289.00 0.8K
17:21 289.20 289.20 289.20 289.20 0.8K
17:22 289.20 289.40 289.20 289.40 0.4K
17:23 289.20 289.20 289.20 289.20 0.0K
17:24 289.40 289.60 289.40 289.40 0.4K
17:29 289.40 289.40 289.40 289.40 0.0K
17:30 289.40 289.40 289.40 289.40 135.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし