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
09:00 285.60 285.80 285.60 285.80 3.7K
09:01 285.00 286.20 285.00 285.40 2.0K
09:02 285.80 285.80 285.80 285.80 0.0K
09:04 285.80 285.80 285.80 285.80 0.1K
09:07 285.40 285.60 285.20 285.60 0.5K
09:09 285.00 285.00 285.00 285.00 0.2K
09:10 284.60 284.60 284.60 284.60 0.2K
09:11 285.00 285.20 285.00 285.00 0.2K
09:12 285.00 285.00 285.00 285.00 0.2K
09:14 285.20 285.60 285.20 285.60 0.4K
09:18 285.20 285.60 285.00 285.60 0.3K
09:20 285.60 285.60 285.60 285.60 0.0K
09:21 286.40 286.40 286.00 286.00 0.6K
09:22 286.00 286.00 286.00 286.00 0.2K
09:24 286.00 286.00 286.00 286.00 0.0K
09:26 285.80 285.80 285.80 285.80 0.2K
09:27 286.00 286.00 286.00 286.00 0.0K
09:28 286.00 286.00 286.00 286.00 0.0K
09:29 286.00 286.00 286.00 286.00 0.0K
09:31 286.00 286.00 286.00 286.00 0.7K
09:34 286.00 286.00 285.80 285.80 0.2K
09:35 285.40 285.40 285.40 285.40 0.3K
09:37 285.20 285.80 285.20 285.80 1.0K
09:39 285.80 285.80 285.80 285.80 0.0K
09:41 285.60 285.60 285.60 285.60 0.0K
09:42 285.40 285.40 284.80 284.80 0.5K
09:46 285.40 286.00 285.40 285.80 1.1K
09:49 286.20 286.20 286.20 286.20 0.0K
09:51 286.60 286.80 286.60 286.80 0.1K
09:52 286.40 286.40 286.40 286.40 0.7K
09:55 286.60 286.60 286.60 286.60 0.1K
09:56 287.00 287.00 287.00 287.00 0.1K
09:58 287.00 287.00 287.00 287.00 0.1K
09:59 286.80 286.80 286.80 286.80 0.4K
10:00 286.60 286.60 286.60 286.60 0.1K
10:02 286.60 286.80 286.60 286.80 0.1K
10:04 286.20 286.20 286.20 286.20 0.1K
10:05 286.60 286.60 286.60 286.60 0.1K
10:06 286.80 286.80 286.80 286.80 0.1K
10:07 287.20 287.20 287.20 287.20 0.0K
10:08 287.20 287.20 286.80 286.80 0.2K
10:11 286.60 286.60 286.60 286.60 0.0K
10:12 286.80 287.00 286.80 287.00 0.1K
10:13 287.20 287.20 287.20 287.20 0.1K
10:14 286.80 286.80 286.80 286.80 0.0K
10:15 287.20 287.40 287.20 287.40 0.7K
10:16 287.00 287.00 286.60 286.80 0.9K
10:17 287.00 287.00 287.00 287.00 0.2K
10:18 286.40 286.60 286.40 286.60 0.6K
10:20 286.60 286.60 286.60 286.60 0.0K
10:22 286.00 286.00 286.00 286.00 0.2K
10:23 286.20 286.20 286.20 286.20 0.1K
10:25 286.40 286.40 286.40 286.40 0.7K
10:27 286.00 286.00 285.80 285.80 0.4K
10:28 286.00 286.00 286.00 286.00 0.4K
10:29 286.00 286.00 286.00 286.00 0.1K
10:30 286.20 286.20 286.20 286.20 0.1K
10:31 286.40 286.40 286.40 286.40 0.3K
10:32 286.60 286.60 286.60 286.60 0.0K
10:34 286.60 286.60 286.60 286.60 0.1K
10:38 286.60 286.60 286.60 286.60 0.0K
10:41 286.80 286.80 286.80 286.80 0.1K
10:42 287.00 287.20 287.00 287.20 0.2K
10:43 286.80 286.80 286.80 286.80 0.0K
10:45 287.60 287.60 287.60 287.60 0.1K
10:47 287.60 287.60 287.60 287.60 0.8K
10:48 287.60 287.60 287.60 287.60 0.2K
10:49 287.80 287.80 287.80 287.80 0.1K
10:50 288.00 288.00 288.00 288.00 0.0K
10:52 287.40 287.40 287.40 287.40 0.1K
10:57 287.40 287.40 287.40 287.40 0.0K
11:02 287.20 287.20 287.20 287.20 0.4K
11:05 287.40 287.40 287.40 287.40 0.1K
11:11 287.20 287.20 287.20 287.20 0.3K
11:13 287.00 287.00 287.00 287.00 0.1K
11:21 286.60 286.60 286.60 286.60 0.2K
11:23 286.40 286.40 286.40 286.40 0.4K
11:29 286.80 286.80 286.60 286.60 0.5K
11:33 286.80 286.80 286.80 286.80 0.1K
11:37 286.60 286.60 286.60 286.60 0.0K
11:38 287.00 287.00 287.00 287.00 0.1K
11:39 286.80 286.80 286.80 286.80 0.0K
11:40 286.80 286.80 286.80 286.80 0.0K
11:41 287.00 287.20 287.00 287.20 0.3K
11:42 287.20 287.20 287.20 287.20 0.0K
11:46 286.80 286.80 286.80 286.80 0.6K
11:49 286.40 286.40 286.40 286.40 0.1K
11:50 286.60 286.60 286.60 286.60 0.1K
11:55 286.40 286.40 286.40 286.40 0.1K
11:56 286.40 286.40 286.40 286.40 0.1K
11:58 286.60 286.60 286.60 286.60 0.6K
12:01 287.00 287.20 287.00 287.00 0.6K
12:02 286.60 286.60 286.60 286.60 0.4K
12:03 286.60 286.60 286.60 286.60 0.0K
12:07 286.60 286.60 286.60 286.60 0.2K
12:08 286.80 286.80 286.80 286.80 0.5K
12:10 286.60 286.60 286.60 286.60 0.0K
12:11 287.00 287.00 287.00 287.00 0.2K
12:15 287.20 287.20 287.20 287.20 0.2K
12:16 287.00 287.00 287.00 287.00 0.2K
12:19 287.20 287.20 287.20 287.20 0.1K
12:21 287.40 287.40 287.40 287.40 0.0K
12:23 287.40 287.40 287.40 287.40 0.2K
12:26 287.40 287.40 287.40 287.40 0.2K
12:29 287.40 287.60 287.40 287.60 0.3K
12:30 287.20 287.20 287.20 287.20 0.4K
12:36 287.00 287.00 287.00 287.00 0.0K
12:38 286.40 286.40 286.40 286.40 1.0K
12:41 286.20 286.20 286.20 286.20 0.2K
12:44 286.20 286.20 286.20 286.20 0.1K
12:46 286.20 286.20 286.20 286.20 0.0K
12:47 286.20 286.20 286.20 286.20 0.2K
12:55 286.00 286.00 286.00 286.00 0.1K
12:59 286.40 286.40 286.40 286.40 0.7K
13:01 286.00 286.40 286.00 286.40 0.4K
13:02 286.40 286.40 286.40 286.40 0.2K
13:04 286.80 286.80 286.80 286.80 0.2K
13:07 287.00 287.00 287.00 287.00 0.1K
13:13 287.20 287.20 287.20 287.20 0.2K
13:14 287.00 287.00 287.00 287.00 0.5K
13:15 287.20 287.20 287.20 287.20 0.1K
13:18 287.20 287.20 287.20 287.20 0.0K
13:21 287.20 287.40 287.20 287.40 0.1K
13:22 287.40 287.40 287.40 287.40 0.0K
13:23 287.40 287.40 287.40 287.40 0.1K
13:25 287.20 287.40 287.20 287.40 0.0K
13:27 287.40 287.40 287.40 287.40 0.1K
13:28 287.20 287.20 287.20 287.20 0.4K
13:34 287.20 287.20 287.20 287.20 0.1K
13:35 287.40 287.40 287.40 287.40 0.0K
13:36 287.40 287.40 287.40 287.40 0.2K
13:40 287.40 287.40 287.40 287.40 0.1K
13:44 287.40 287.40 287.40 287.40 0.0K
13:45 287.60 287.60 287.60 287.60 0.0K
13:47 287.20 287.20 287.00 287.00 0.3K
13:48 286.80 286.80 286.80 286.80 0.1K
13:52 286.60 286.60 286.60 286.60 0.2K
13:56 286.40 286.60 286.40 286.60 0.2K
13:59 286.60 286.60 286.60 286.60 0.1K
14:00 286.80 286.80 286.80 286.80 0.4K
14:12 286.80 286.80 286.80 286.80 0.4K
14:13 287.00 287.00 287.00 287.00 0.5K
14:15 287.20 287.20 287.20 287.20 0.0K
14:16 287.20 287.20 287.20 287.20 0.5K
14:17 287.20 287.20 287.20 287.20 0.1K
14:19 287.40 287.40 287.40 287.40 0.2K
14:21 287.20 287.20 287.20 287.20 0.1K
14:22 287.40 287.40 287.40 287.40 0.1K
14:29 287.40 287.40 287.40 287.40 0.1K
14:30 287.40 287.40 287.40 287.40 0.1K
14:35 287.80 288.00 287.80 288.00 1.9K
14:39 288.00 288.00 288.00 288.00 0.1K
14:45 287.80 287.80 287.60 287.60 0.1K
14:48 287.60 287.60 287.60 287.60 0.2K
14:51 287.60 287.60 287.60 287.60 0.2K
14:54 287.40 287.40 287.40 287.40 0.5K
14:57 287.20 287.20 287.20 287.20 0.1K
14:58 287.20 287.20 287.20 287.20 0.2K
15:03 287.00 287.00 287.00 287.00 0.7K
15:06 287.20 287.20 287.00 287.00 0.4K
15:09 287.40 287.40 287.40 287.40 0.2K
15:13 287.60 287.60 287.60 287.60 0.1K
15:15 287.80 287.80 287.80 287.80 0.0K
15:16 287.40 287.40 287.40 287.40 0.2K
15:18 287.00 287.40 286.80 286.80 1.0K
15:20 286.80 286.80 286.80 286.80 0.1K
15:22 287.00 287.40 287.00 287.40 0.9K
15:23 287.40 287.40 287.40 287.40 0.3K
15:25 287.60 287.60 287.60 287.60 0.1K
15:26 287.80 287.80 287.80 287.80 0.3K
15:29 287.60 287.60 287.60 287.60 0.7K
15:30 287.40 287.60 287.40 287.60 0.2K
15:31 287.60 287.80 287.60 287.80 1.0K
15:34 287.20 287.20 287.00 287.20 0.6K
15:35 286.80 287.00 286.80 287.00 0.1K
15:37 286.40 286.40 286.40 286.40 0.1K
15:38 286.20 286.20 286.20 286.20 0.2K
15:40 286.60 286.60 286.60 286.60 0.4K
15:43 286.60 287.00 286.60 287.00 0.1K
15:45 287.40 287.40 287.40 287.40 0.1K
15:46 287.60 287.60 287.60 287.60 0.1K
15:47 287.80 287.80 287.80 287.80 0.1K
15:48 288.00 288.00 288.00 288.00 0.3K
15:49 288.00 288.20 287.80 288.20 1.1K
15:50 288.40 288.40 288.40 288.40 1.7K
15:52 288.20 288.20 288.00 288.00 0.2K
15:54 287.80 287.80 287.80 287.80 0.2K
15:57 287.60 287.60 287.60 287.60 1.5K
15:58 287.60 287.60 287.60 287.60 0.1K
16:00 287.60 287.60 287.20 287.40 0.9K
16:04 287.60 287.60 287.60 287.60 0.1K
16:06 287.20 287.40 287.20 287.40 0.9K
16:07 287.00 287.40 287.00 287.40 0.2K
16:09 287.00 287.20 287.00 287.20 0.4K
16:11 287.40 287.40 287.40 287.40 0.2K
16:12 287.60 288.00 287.60 288.00 0.5K
16:13 288.40 288.40 288.40 288.40 0.1K
16:16 288.60 288.60 288.60 288.60 0.0K
16:17 288.40 288.40 288.40 288.40 0.2K
16:18 288.60 288.60 288.60 288.60 0.0K
16:19 288.40 288.40 288.40 288.40 0.0K
16:22 288.40 288.40 288.40 288.40 0.1K
16:23 288.20 288.20 288.20 288.20 0.8K
16:24 288.40 288.40 288.40 288.40 0.1K
16:25 288.40 288.40 288.40 288.40 0.0K
16:26 288.00 288.00 288.00 288.00 0.6K
16:28 288.20 288.20 288.20 288.20 0.0K
16:29 288.00 288.00 288.00 288.00 0.1K
16:30 288.00 288.00 288.00 288.00 0.0K
16:33 288.20 288.20 288.20 288.20 0.1K
16:34 288.40 288.40 288.20 288.20 0.4K
16:36 288.00 288.20 288.00 288.20 0.3K
16:37 288.20 288.20 288.20 288.20 0.0K
16:39 288.00 288.00 288.00 288.00 0.0K
16:41 288.00 288.00 288.00 288.00 0.0K
16:42 288.20 288.20 288.20 288.20 1.4K
16:43 288.20 288.20 288.20 288.20 0.1K
16:46 288.20 288.20 288.20 288.20 0.4K
16:47 288.40 288.60 288.40 288.60 0.6K
16:48 288.60 288.60 288.60 288.60 0.5K
16:52 288.80 288.80 288.60 288.60 0.2K
16:54 288.60 288.60 288.60 288.60 0.0K
16:55 288.80 288.80 288.80 288.80 0.1K
16:56 288.80 289.00 288.80 289.00 0.1K
16:58 289.00 289.00 289.00 289.00 0.7K
17:00 289.00 289.40 289.00 289.40 0.2K
17:01 289.00 289.00 289.00 289.00 0.0K
17:02 289.20 289.20 289.20 289.20 0.0K
17:03 289.60 289.60 289.60 289.60 0.2K
17:05 289.60 289.60 289.60 289.60 0.3K
17:06 289.60 289.80 289.60 289.80 0.2K
17:07 289.40 289.40 289.40 289.40 0.8K
17:08 289.60 289.80 289.60 289.80 0.3K
17:09 289.60 289.60 289.60 289.60 0.3K
17:13 289.40 289.40 289.40 289.40 0.0K
17:14 289.80 289.80 289.80 289.80 0.2K
17:15 289.60 289.80 289.60 289.80 0.7K
17:18 290.00 290.00 290.00 290.00 0.2K
17:19 289.80 289.80 289.80 289.80 0.0K
17:21 290.20 290.20 290.20 290.20 0.1K
17:22 290.00 290.20 290.00 290.20 0.5K
17:23 290.00 290.00 290.00 290.00 0.0K
17:24 290.20 290.40 290.20 290.40 2.2K
17:30 290.40 290.40 290.40 290.40 107.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし