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
09:00 291.40 291.40 291.40 291.40 1.5K
09:01 292.60 292.60 292.60 292.60 1.3K
09:02 292.80 292.80 292.20 292.20 0.5K
09:04 292.00 292.60 292.00 292.60 0.3K
09:05 293.40 293.40 293.40 293.40 0.1K
09:06 293.60 293.60 293.60 293.60 0.0K
09:08 293.60 293.60 293.00 293.00 0.3K
09:10 293.20 293.20 293.20 293.20 0.0K
09:11 293.20 293.20 293.20 293.20 0.1K
09:12 292.60 293.00 292.60 293.00 0.2K
09:13 292.80 293.20 292.80 293.20 0.9K
09:14 293.60 293.60 293.60 293.60 0.1K
09:15 293.20 293.20 292.60 293.00 1.2K
09:16 293.00 293.60 293.00 293.60 0.3K
09:17 293.80 293.80 293.80 293.80 0.2K
09:18 293.40 293.40 293.40 293.40 0.2K
09:19 293.20 294.00 293.20 294.00 0.1K
09:22 293.60 293.60 293.60 293.60 0.4K
09:23 293.60 293.80 293.60 293.80 0.0K
09:24 294.00 294.00 294.00 294.00 0.2K
09:25 294.00 294.00 294.00 294.00 0.1K
09:26 293.60 293.60 293.60 293.60 0.0K
09:27 293.20 293.20 293.20 293.20 0.0K
09:29 293.40 293.40 293.40 293.40 0.0K
09:30 293.20 293.60 293.20 293.60 1.0K
09:32 293.60 293.60 293.60 293.60 0.1K
09:34 294.00 294.00 294.00 294.00 0.2K
09:36 294.40 294.60 294.40 294.60 0.0K
09:39 294.20 294.20 294.20 294.20 0.3K
09:41 294.40 294.40 294.40 294.40 0.2K
09:43 294.00 294.00 294.00 294.00 0.2K
09:45 294.20 294.20 294.20 294.20 0.1K
09:51 293.60 293.60 293.60 293.60 0.1K
09:52 293.80 293.80 293.80 293.80 0.1K
09:53 294.00 294.00 294.00 294.00 0.1K
09:56 293.60 293.60 293.60 293.60 0.1K
09:59 293.00 293.00 293.00 293.00 0.0K
10:00 293.00 293.00 293.00 293.00 0.1K
10:01 292.80 292.80 292.80 292.80 0.0K
10:03 293.00 293.20 293.00 293.20 0.1K
10:04 293.20 293.40 293.20 293.40 0.2K
10:06 293.40 293.40 293.40 293.40 0.2K
10:07 293.60 293.60 293.60 293.60 0.0K
10:08 293.20 293.20 293.20 293.20 0.7K
10:09 292.60 292.60 292.60 292.60 0.4K
10:11 292.20 292.20 292.20 292.20 0.1K
10:13 292.20 292.20 292.20 292.20 0.1K
10:19 292.00 292.00 291.60 291.60 0.1K
10:21 292.00 292.20 292.00 292.20 1.1K
10:25 292.00 292.00 291.60 291.60 0.7K
10:29 290.60 290.60 290.60 290.60 0.2K
10:31 290.60 290.60 290.60 290.60 0.1K
10:34 291.00 291.00 291.00 291.00 0.1K
10:35 291.20 291.20 291.20 291.20 0.0K
10:38 291.20 291.40 291.20 291.40 0.4K
10:39 291.40 291.40 291.40 291.40 0.1K
10:40 291.40 291.80 291.20 291.80 0.7K
10:41 292.00 292.20 292.00 292.20 0.1K
10:42 292.80 292.80 292.40 292.40 0.4K
10:43 292.40 292.40 292.40 292.40 0.2K
10:44 292.80 292.80 292.40 292.40 0.1K
10:45 292.80 293.20 292.80 293.20 1.0K
10:46 293.40 293.40 293.20 293.20 0.3K
10:48 293.60 293.60 293.60 293.60 0.0K
10:49 293.60 293.80 293.60 293.80 1.6K
10:51 294.00 294.00 293.80 293.80 0.9K
10:52 294.00 294.00 294.00 294.00 1.0K
10:53 294.20 294.20 294.20 294.20 0.0K
10:54 294.40 294.40 294.40 294.40 0.2K
10:55 294.80 294.80 294.60 294.80 0.5K
10:56 294.80 294.80 294.80 294.80 0.1K
10:57 294.60 294.60 294.60 294.60 0.0K
10:58 295.00 295.00 295.00 295.00 0.0K
10:59 294.60 294.60 294.60 294.60 0.1K
11:00 294.60 294.60 294.40 294.40 0.8K
11:01 294.20 294.20 294.20 294.20 0.1K
11:02 294.60 294.60 294.60 294.60 0.1K
11:04 294.60 294.60 294.60 294.60 0.1K
11:05 294.40 294.40 294.20 294.20 0.4K
11:06 294.00 294.00 294.00 294.00 0.1K
11:08 293.80 293.80 293.80 293.80 0.3K
11:09 293.80 294.00 293.80 294.00 0.1K
11:10 293.60 293.60 293.40 293.60 0.6K
11:11 293.80 293.80 293.80 293.80 0.1K
11:12 294.20 294.20 294.20 294.20 1.4K
11:18 294.40 294.40 294.40 294.40 0.1K
11:24 294.40 294.40 294.40 294.40 0.3K
11:25 294.40 294.40 294.40 294.40 0.0K
11:26 294.60 294.60 294.60 294.60 0.6K
11:27 294.40 294.40 294.40 294.40 0.3K
11:28 294.60 294.60 294.60 294.60 0.0K
11:29 294.80 294.80 294.60 294.60 1.2K
11:32 294.60 294.60 294.60 294.60 0.0K
11:33 294.80 294.80 294.80 294.80 0.3K
11:34 294.80 294.80 294.80 294.80 1.0K
11:35 295.20 295.20 295.20 295.20 0.3K
11:37 295.40 295.40 295.40 295.40 0.0K
11:38 295.20 295.20 295.20 295.20 0.2K
11:39 295.40 295.40 295.40 295.40 0.0K
11:40 295.20 295.20 295.20 295.20 0.0K
11:42 295.60 295.60 295.60 295.60 0.8K
11:45 295.80 295.80 295.80 295.80 0.3K
11:46 295.80 295.80 295.40 295.40 0.5K
11:49 295.40 295.40 295.40 295.40 0.1K
11:52 295.20 295.20 295.20 295.20 0.6K
11:55 295.00 295.00 294.80 294.80 0.7K
12:01 295.00 295.00 295.00 295.00 0.2K
12:02 295.00 295.00 295.00 295.00 0.0K
12:03 294.80 294.80 294.80 294.80 0.4K
12:05 294.60 294.60 294.60 294.60 0.5K
12:09 295.20 295.40 295.20 295.40 2.6K
12:10 295.20 295.20 294.80 294.80 0.3K
12:12 294.60 294.60 294.60 294.60 0.1K
12:13 294.80 294.80 294.80 294.80 0.5K
12:14 294.80 294.80 294.80 294.80 0.1K
12:22 294.80 295.00 294.80 295.00 0.1K
12:24 295.00 295.00 295.00 295.00 0.1K
12:25 295.00 295.00 295.00 295.00 0.6K
12:27 294.80 294.80 294.60 294.60 0.1K
12:29 294.60 294.60 294.60 294.60 0.0K
12:31 294.60 294.60 294.60 294.60 0.2K
12:35 294.80 294.80 294.80 294.80 0.0K
12:36 294.60 294.60 294.60 294.60 0.1K
12:37 294.40 294.40 294.40 294.40 0.2K
12:40 294.60 294.60 294.60 294.60 0.1K
12:41 294.80 294.80 294.80 294.80 0.1K
12:42 294.80 294.80 294.80 294.80 0.0K
12:45 294.60 294.60 294.60 294.60 0.3K
12:46 294.40 294.40 294.40 294.40 0.6K
12:47 294.20 294.20 294.20 294.20 0.0K
12:50 294.40 294.60 294.40 294.60 0.1K
12:53 295.00 295.00 295.00 295.00 0.1K
12:56 295.20 295.20 295.20 295.20 0.0K
12:58 295.20 295.20 295.20 295.20 0.0K
13:00 295.20 295.20 295.00 295.00 1.7K
13:06 295.20 295.20 295.20 295.20 0.0K
13:08 294.80 294.80 294.80 294.80 0.0K
13:09 295.20 295.20 295.20 295.20 0.5K
13:10 295.20 295.20 295.20 295.20 0.1K
13:16 295.40 295.40 295.40 295.40 0.1K
13:23 295.60 295.60 295.60 295.60 0.2K
13:26 295.80 295.80 295.80 295.80 0.0K
13:28 296.20 296.20 296.20 296.20 0.3K
13:29 296.20 296.20 296.20 296.20 0.6K
13:30 296.20 296.20 296.20 296.20 0.0K
13:31 296.00 296.00 295.40 295.40 1.0K
13:35 295.60 295.60 295.60 295.60 1.0K
13:36 295.40 295.40 295.40 295.40 0.3K
13:37 295.40 295.40 295.40 295.40 0.0K
13:38 295.40 295.40 295.40 295.40 0.1K
13:41 295.20 295.20 295.20 295.20 0.2K
13:45 295.40 295.60 295.40 295.60 0.3K
13:49 295.20 295.20 295.20 295.20 0.0K
13:52 295.60 295.60 295.60 295.60 0.1K
13:58 296.00 296.00 295.80 295.80 0.2K
13:59 296.00 296.00 296.00 296.00 0.0K
14:00 296.00 296.00 296.00 296.00 0.0K
14:04 296.00 296.00 296.00 296.00 0.2K
14:05 296.20 296.20 296.20 296.20 0.3K
14:09 296.20 296.60 296.20 296.60 1.4K
14:10 296.40 296.60 296.40 296.60 0.1K
14:12 296.00 296.00 296.00 296.00 0.3K
14:13 296.20 296.20 296.20 296.20 0.1K
14:14 296.00 296.00 296.00 296.00 0.3K
14:17 296.00 296.00 296.00 296.00 0.0K
14:21 295.80 295.80 295.80 295.80 4.1K
14:22 296.00 296.00 296.00 296.00 0.3K
14:23 296.20 296.20 296.20 296.20 0.1K
14:25 296.60 296.60 296.60 296.60 1.2K
14:29 296.40 296.40 296.40 296.40 0.0K
14:30 296.40 296.60 296.40 296.60 0.0K
14:31 296.40 296.60 296.40 296.60 0.0K
14:32 296.80 296.80 296.80 296.80 0.1K
14:33 296.80 296.80 296.80 296.80 1.0K
14:35 296.60 296.60 296.60 296.60 0.8K
14:36 296.60 296.60 296.60 296.60 0.9K
14:37 296.60 296.60 296.60 296.60 0.7K
14:38 296.60 296.60 296.60 296.60 0.1K
14:39 296.40 296.40 296.40 296.40 0.2K
14:41 295.80 295.80 295.80 295.80 1.5K
14:42 296.20 296.20 296.20 296.20 0.1K
14:45 296.40 296.40 296.40 296.40 0.8K
14:47 296.60 296.60 296.60 296.60 0.5K
14:48 296.80 296.80 296.80 296.80 0.1K
14:49 296.80 296.80 296.80 296.80 0.1K
14:50 296.40 297.00 296.40 297.00 0.7K
14:52 296.60 296.60 296.60 296.60 0.1K
14:53 296.80 296.80 296.80 296.80 0.0K
14:54 296.80 296.80 296.80 296.80 0.3K
15:02 296.80 296.80 296.60 296.60 0.4K
15:03 296.80 296.80 296.80 296.80 0.1K
15:04 297.00 297.00 297.00 297.00 0.5K
15:05 297.00 297.00 297.00 297.00 0.2K
15:06 296.80 296.80 296.80 296.80 0.1K
15:07 297.00 297.00 297.00 297.00 0.3K
15:08 297.20 297.20 297.20 297.20 0.1K
15:09 297.20 297.20 297.20 297.20 0.0K
15:11 297.20 297.20 297.20 297.20 0.7K
15:12 297.20 297.20 297.20 297.20 0.0K
15:13 297.20 297.20 297.20 297.20 0.1K
15:16 297.00 297.00 297.00 297.00 0.0K
15:21 297.00 297.00 297.00 297.00 0.1K
15:25 297.00 297.20 297.00 297.20 0.4K
15:26 297.20 297.20 297.20 297.20 0.1K
15:30 297.40 297.80 297.40 297.80 0.2K
15:31 297.20 297.20 297.20 297.20 0.5K
15:33 297.60 297.60 297.60 297.60 0.1K
15:34 297.60 297.60 297.60 297.60 0.2K
15:35 297.80 298.00 297.80 298.00 0.5K
15:36 297.40 297.80 297.40 297.80 0.1K
15:37 297.80 297.80 297.80 297.80 0.4K
15:39 297.60 297.60 297.60 297.60 0.1K
15:40 297.80 297.80 297.80 297.80 0.2K
15:42 297.60 297.60 297.60 297.60 0.1K
15:43 297.80 297.80 297.80 297.80 0.0K
15:44 297.80 297.80 297.80 297.80 0.0K
15:45 297.80 297.80 297.60 297.60 0.6K
15:46 297.80 297.80 297.80 297.80 0.2K
15:49 298.20 298.20 297.80 297.80 0.9K
15:50 297.60 297.60 297.60 297.60 0.1K
15:51 297.40 297.40 297.40 297.40 0.2K
15:53 297.60 297.60 297.60 297.60 0.0K
15:54 297.60 297.80 297.60 297.80 0.5K
15:55 297.80 298.20 297.80 298.20 0.4K
15:56 298.40 298.40 298.40 298.40 0.2K
15:57 298.20 298.20 298.20 298.20 0.6K
15:58 298.40 298.60 298.40 298.60 0.3K
15:59 298.60 299.00 298.20 299.00 2.4K
16:01 298.40 298.40 298.40 298.40 0.1K
16:02 298.80 298.80 298.80 298.80 0.0K
16:04 298.40 298.40 298.40 298.40 0.0K
16:05 298.20 298.20 298.20 298.20 0.0K
16:06 298.80 298.80 298.80 298.80 0.6K
16:07 298.80 298.80 298.80 298.80 0.1K
16:09 298.60 299.00 298.60 299.00 0.4K
16:10 298.80 298.80 298.40 298.40 0.2K
16:12 298.40 298.40 298.40 298.40 0.1K
16:13 298.60 298.80 298.60 298.80 0.3K
16:20 299.00 299.00 299.00 299.00 0.1K
16:22 298.60 298.60 298.60 298.60 0.2K
16:26 298.60 298.60 298.60 298.60 0.0K
16:27 298.40 298.40 298.40 298.40 0.1K
16:28 298.20 298.20 298.00 298.00 0.4K
16:29 298.20 298.20 298.20 298.20 0.8K
16:31 298.40 298.60 298.40 298.60 0.3K
16:33 298.60 298.60 298.60 298.60 0.0K
16:34 298.60 298.60 298.60 298.60 0.1K
16:36 298.80 298.80 298.80 298.80 0.5K
16:37 298.60 298.60 298.40 298.40 1.1K
16:39 298.40 298.40 298.40 298.40 0.1K
16:42 298.00 298.00 298.00 298.00 0.2K
16:44 298.20 298.20 298.20 298.20 0.1K
16:46 298.00 298.00 297.80 297.80 0.4K
16:47 298.00 298.00 298.00 298.00 0.2K
16:48 298.00 298.00 298.00 298.00 0.0K
16:49 298.20 298.20 298.20 298.20 0.2K
16:50 298.00 298.20 298.00 298.20 0.5K
16:51 298.40 298.40 298.40 298.40 0.2K
16:53 298.40 298.40 298.40 298.40 0.2K
16:54 298.20 298.20 298.20 298.20 0.2K
16:55 298.20 298.20 298.20 298.20 0.1K
16:56 298.00 298.20 298.00 298.20 0.3K
16:57 298.00 298.00 298.00 298.00 1.6K
16:58 298.20 298.20 298.20 298.20 0.2K
16:59 298.00 298.00 298.00 298.00 0.5K
17:00 298.20 298.20 298.20 298.20 0.1K
17:01 298.20 298.20 298.20 298.20 0.1K
17:04 298.20 298.20 298.20 298.20 0.3K
17:06 298.00 298.00 298.00 298.00 0.1K
17:09 297.80 297.80 297.80 297.80 17.2K
17:10 297.60 297.60 297.60 297.60 0.7K
17:11 297.80 297.80 297.80 297.80 0.2K
17:12 297.80 297.80 297.80 297.80 0.2K
17:13 297.80 298.00 297.80 298.00 0.3K
17:15 298.00 298.00 298.00 298.00 0.5K
17:16 298.00 298.00 297.80 297.80 0.6K
17:17 297.80 298.00 297.80 298.00 0.3K
17:18 298.00 298.00 298.00 298.00 0.0K
17:19 298.00 298.00 298.00 298.00 0.1K
17:20 297.80 297.80 297.80 297.80 0.4K
17:22 297.80 298.20 297.80 298.20 1.0K
17:23 298.00 298.00 298.00 298.00 0.5K
17:24 298.20 298.40 298.20 298.40 0.6K
17:30 298.40 298.40 298.40 298.40 145.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし