Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
305.80
最終更新: 2025-10-06
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
09:00 313.60 314.40 313.60 314.40 2.0K
09:01 315.00 315.00 315.00 315.00 0.0K
09:03 315.60 315.60 314.40 315.00 0.8K
09:04 315.40 315.40 315.40 315.40 0.1K
09:06 315.80 315.80 315.80 315.80 0.1K
09:08 315.40 315.40 315.40 315.40 0.2K
09:10 315.00 315.00 314.40 314.40 0.3K
09:13 314.00 314.00 314.00 314.00 0.2K
09:14 313.80 314.20 313.80 314.00 0.1K
09:16 313.80 313.80 313.80 313.80 0.1K
09:17 314.00 314.40 313.80 314.40 152.6K
09:20 314.80 314.80 314.80 314.80 0.0K
09:21 315.20 315.40 315.20 315.20 0.1K
09:23 315.20 315.20 315.20 315.20 0.0K
09:24 315.20 315.20 315.20 315.20 0.0K
09:25 314.80 314.80 314.80 314.80 0.0K
09:28 315.20 315.20 315.20 315.20 0.0K
09:30 314.60 315.20 314.60 315.20 0.0K
09:31 314.60 314.60 314.60 314.60 0.0K
09:33 314.40 314.40 314.40 314.40 0.0K
09:34 314.20 314.20 314.20 314.20 0.1K
09:38 314.60 314.80 314.60 314.60 0.6K
09:39 314.80 314.80 314.40 314.40 0.2K
09:41 314.80 314.80 314.80 314.80 0.3K
09:44 315.00 315.00 315.00 315.00 0.0K
09:46 314.80 315.20 314.80 315.20 0.1K
09:48 314.80 314.80 314.80 314.80 0.0K
09:50 315.20 315.20 315.00 315.20 0.7K
09:53 315.40 315.40 315.40 315.40 0.5K
09:55 315.80 315.80 315.80 315.80 0.0K
09:57 315.40 315.40 315.40 315.40 0.1K
09:58 315.40 315.40 315.40 315.40 0.0K
10:00 315.80 315.80 315.80 315.80 0.1K
10:01 315.80 315.80 315.60 315.60 0.0K
10:02 316.00 316.00 316.00 316.00 0.0K
10:06 315.80 316.20 315.80 316.20 0.1K
10:07 316.40 316.40 316.40 316.40 0.2K
10:10 317.00 317.00 317.00 317.00 0.1K
10:11 316.40 316.40 315.80 315.80 0.7K
10:12 316.00 316.20 316.00 316.20 0.1K
10:14 316.00 316.00 316.00 316.00 0.0K
10:16 316.20 316.20 316.00 316.00 0.2K
10:17 316.20 316.20 316.20 316.20 0.3K
10:19 315.80 315.80 315.60 315.60 0.1K
10:20 315.60 315.60 315.60 315.60 0.0K
10:22 315.80 315.80 315.80 315.80 0.0K
10:24 315.60 315.60 315.60 315.60 0.0K
10:26 315.60 315.60 315.60 315.60 0.0K
10:29 315.60 315.60 315.60 315.60 0.4K
10:30 315.40 315.40 315.00 315.00 0.1K
10:35 315.20 315.20 315.00 315.00 0.4K
10:37 315.20 315.20 315.20 315.20 0.3K
10:40 314.80 315.20 314.80 315.20 0.1K
10:43 315.00 315.00 315.00 315.00 0.3K
10:44 314.80 314.80 314.80 314.80 0.2K
10:45 315.00 315.00 315.00 315.00 0.0K
10:47 315.00 315.00 314.80 314.80 0.2K
10:48 315.00 315.00 315.00 315.00 0.1K
10:50 315.20 315.20 315.20 315.20 0.0K
10:55 315.40 315.40 315.40 315.40 0.1K
10:56 315.20 315.20 315.20 315.20 0.2K
10:58 315.40 315.40 315.20 315.40 0.0K
11:00 315.40 315.40 315.40 315.40 0.0K
11:04 315.60 315.80 315.60 315.80 0.4K
11:06 315.60 315.60 315.60 315.60 1.1K
11:07 316.00 316.00 316.00 316.00 0.1K
11:09 316.20 316.20 316.20 316.20 1.3K
11:12 316.20 316.20 316.20 316.20 0.0K
11:13 316.40 316.40 316.40 316.40 1.9K
11:14 316.20 316.40 316.20 316.40 0.4K
11:15 316.60 316.60 316.60 316.60 0.0K
11:17 316.60 316.60 316.60 316.60 0.3K
11:18 316.20 316.20 316.20 316.20 0.4K
11:19 316.40 316.40 316.40 316.40 0.1K
11:21 316.20 316.20 316.00 316.00 0.3K
11:22 316.00 316.00 316.00 316.00 0.3K
11:23 316.00 316.00 316.00 316.00 0.0K
11:24 316.20 316.20 316.20 316.20 0.0K
11:26 316.00 316.40 316.00 316.40 0.0K
11:32 316.40 316.40 316.40 316.40 0.0K
11:33 316.20 316.20 316.00 316.00 0.1K
11:35 316.00 316.00 316.00 316.00 1.0K
11:37 316.00 316.00 316.00 316.00 0.1K
11:39 316.00 316.00 316.00 316.00 0.2K
11:40 316.00 316.00 316.00 316.00 0.3K
11:41 316.20 316.40 316.20 316.40 0.6K
11:43 316.40 316.40 316.40 316.40 0.2K
11:52 316.40 316.40 316.40 316.40 0.1K
11:56 316.20 316.20 316.00 316.00 0.7K
11:57 316.20 316.20 316.20 316.20 0.0K
11:58 316.40 316.40 316.40 316.40 0.0K
12:00 316.00 316.00 316.00 316.00 0.0K
12:03 316.40 316.40 316.40 316.40 0.0K
12:05 316.40 316.40 316.40 316.40 0.2K
12:08 316.40 316.40 316.20 316.20 0.9K
12:09 316.00 316.00 316.00 316.00 0.0K
12:10 316.00 316.00 316.00 316.00 0.0K
12:12 316.20 316.20 316.20 316.20 0.0K
12:13 315.80 316.00 315.80 316.00 0.5K
12:16 316.00 316.00 316.00 316.00 0.1K
12:20 315.80 315.80 315.80 315.80 0.2K
12:21 315.80 315.80 315.80 315.80 0.0K
12:22 316.00 316.00 316.00 316.00 0.7K
12:26 316.00 316.00 316.00 316.00 0.1K
12:27 316.00 316.00 315.80 315.80 0.4K
12:30 315.60 315.60 315.60 315.60 0.0K
12:37 315.80 315.80 315.40 315.40 0.7K
12:38 315.60 315.60 315.60 315.60 0.0K
12:39 316.00 316.00 316.00 316.00 0.0K
12:40 315.60 315.60 315.60 315.60 0.1K
12:42 315.60 315.60 315.60 315.60 0.1K
12:43 315.60 315.60 315.60 315.60 0.6K
12:44 315.60 315.60 315.60 315.60 0.1K
12:46 315.60 315.60 315.40 315.40 0.8K
12:47 315.40 315.40 315.40 315.40 0.1K
12:49 315.00 315.00 315.00 315.00 0.4K
12:56 315.20 315.20 315.20 315.20 0.1K
13:02 315.20 315.20 315.00 315.00 0.6K
13:03 314.60 314.80 314.60 314.80 0.3K
13:07 314.80 314.80 314.80 314.80 0.1K
13:09 315.00 315.00 315.00 315.00 0.0K
13:13 314.60 314.80 314.60 314.80 0.1K
13:16 314.60 314.60 314.60 314.60 0.0K
13:18 314.60 314.60 314.60 314.60 0.0K
13:21 314.40 314.40 314.40 314.40 0.4K
13:28 314.60 314.60 314.60 314.60 0.0K
13:29 314.60 314.60 314.60 314.60 0.0K
13:32 314.40 314.40 314.40 314.40 0.2K
13:33 314.20 314.20 314.20 314.20 0.0K
13:36 314.60 314.60 314.60 314.60 0.0K
13:41 314.60 314.60 314.60 314.60 0.8K
13:42 314.80 314.80 314.80 314.80 0.2K
13:44 315.00 315.00 315.00 315.00 0.0K
13:45 315.00 315.00 314.80 314.80 0.2K
13:49 315.00 315.00 315.00 315.00 0.1K
13:51 314.80 314.80 314.80 314.80 0.0K
13:55 315.20 315.20 315.20 315.20 0.5K
13:56 315.00 315.00 315.00 315.00 0.2K
13:57 314.80 315.00 314.80 315.00 0.8K
13:59 315.00 315.00 315.00 315.00 0.3K
14:00 315.20 315.20 315.20 315.20 0.2K
14:02 315.00 315.00 314.80 314.80 0.3K
14:07 315.00 315.00 315.00 315.00 0.1K
14:12 315.20 315.20 315.20 315.20 0.2K
14:15 315.40 315.40 315.40 315.40 0.1K
14:18 315.40 315.40 315.40 315.40 0.1K
14:19 315.60 315.60 315.60 315.60 0.1K
14:27 315.80 315.80 315.80 315.80 0.1K
14:28 315.80 315.80 315.80 315.80 0.0K
14:29 316.00 316.00 316.00 316.00 0.0K
14:32 316.00 316.00 316.00 316.00 0.9K
14:34 315.60 315.60 315.60 315.60 0.2K
14:41 315.60 315.60 315.40 315.40 0.6K
14:43 315.80 315.80 315.60 315.60 1.2K
14:48 315.80 315.80 315.80 315.80 0.5K
14:49 315.80 315.80 315.80 315.80 0.0K
14:50 315.80 315.80 315.80 315.80 0.4K
14:51 315.80 315.80 315.80 315.80 0.2K
14:55 315.60 316.00 315.60 316.00 0.1K
14:56 316.00 316.00 316.00 316.00 0.1K
14:58 315.80 315.80 315.80 315.80 0.5K
15:00 315.80 315.80 315.80 315.80 0.1K
15:01 316.00 316.00 316.00 316.00 0.1K
15:04 316.00 316.00 316.00 316.00 0.0K
15:05 315.60 315.60 315.60 315.60 0.5K
15:08 315.80 315.80 315.80 315.80 0.1K
15:11 316.00 316.20 316.00 316.20 0.1K
15:15 316.20 316.20 316.20 316.20 0.2K
15:16 316.20 316.20 316.20 316.20 0.1K
15:17 316.20 316.20 316.00 316.00 0.6K
15:18 316.00 316.00 316.00 316.00 0.0K
15:21 316.20 316.20 316.00 316.00 0.4K
15:24 316.00 316.00 316.00 316.00 0.1K
15:26 316.00 316.00 316.00 316.00 0.1K
15:28 316.20 316.40 316.20 316.40 0.5K
15:29 316.20 316.20 316.20 316.20 0.1K
15:30 316.20 316.20 316.20 316.20 0.2K
15:31 316.20 316.40 316.20 316.40 0.1K
15:32 316.20 316.40 316.20 316.40 0.5K
15:33 316.60 316.60 316.60 316.60 0.0K
15:34 316.60 316.60 316.60 316.60 0.1K
15:35 316.40 316.40 316.40 316.40 0.3K
15:38 316.40 316.40 316.40 316.40 0.0K
15:42 316.60 316.60 316.60 316.60 0.1K
15:44 316.40 316.40 316.40 316.40 0.3K
15:45 316.40 316.40 316.40 316.40 0.0K
15:46 316.20 316.20 316.20 316.20 0.2K
15:47 316.20 316.20 316.20 316.20 0.2K
15:48 316.40 316.40 316.40 316.40 0.0K
15:51 316.20 316.20 316.20 316.20 0.2K
15:52 316.20 316.20 316.20 316.20 0.0K
15:54 316.00 316.00 316.00 316.00 0.4K
15:55 316.20 316.20 316.20 316.20 0.1K
15:56 316.40 316.40 316.20 316.20 0.4K
15:59 316.20 316.20 315.60 315.60 1.1K
16:00 315.40 315.40 315.40 315.40 0.2K
16:03 315.20 315.20 315.20 315.20 0.1K
16:11 315.20 315.20 315.20 315.20 0.3K
16:13 315.20 315.20 315.00 315.00 0.3K
16:14 315.20 315.20 315.20 315.20 0.1K
16:15 315.00 315.00 315.00 315.00 0.1K
16:18 315.20 315.20 315.20 315.20 1.0K
16:19 315.40 315.40 315.40 315.40 0.6K
16:20 315.60 315.60 315.60 315.60 0.0K
16:24 315.80 315.80 315.60 315.60 0.4K
16:27 316.00 316.00 316.00 316.00 0.0K
16:28 315.60 316.20 315.60 316.20 0.5K
16:29 316.20 316.20 316.20 316.20 0.6K
16:32 316.40 316.40 316.40 316.40 0.2K
16:35 317.00 317.00 317.00 317.00 0.2K
16:37 317.00 317.00 316.80 316.80 0.7K
16:39 316.80 317.00 316.80 317.00 0.1K
16:42 317.00 317.00 317.00 317.00 0.1K
16:43 317.00 317.00 317.00 317.00 0.1K
16:45 316.60 316.60 316.60 316.60 0.5K
16:47 316.40 316.40 316.40 316.40 0.0K
16:48 316.60 316.60 316.60 316.60 0.2K
16:52 316.40 316.40 316.20 316.40 0.3K
16:53 316.40 316.40 316.40 316.40 0.1K
16:55 316.60 316.60 316.60 316.60 0.1K
16:56 316.80 316.80 316.60 316.60 0.3K
16:57 316.80 316.80 316.60 316.60 0.1K
17:02 316.40 316.40 316.40 316.40 0.3K
17:03 316.60 316.60 316.60 316.60 0.3K
17:04 316.80 317.40 316.60 317.40 1.2K
17:06 317.00 317.00 317.00 317.00 0.0K
17:07 317.40 317.40 317.40 317.40 0.5K
17:09 317.60 317.80 317.60 317.80 0.7K
17:10 318.00 318.80 318.00 318.20 4.0K
17:11 318.40 319.00 318.40 318.60 6.9K
17:12 318.40 319.00 318.40 319.00 2.1K
17:13 319.00 319.40 318.80 319.40 4.8K
17:14 318.80 319.40 318.80 319.20 3.9K
17:15 319.20 319.40 318.80 318.80 4.9K
17:16 319.00 319.60 318.80 319.20 4.2K
17:17 319.60 319.80 319.40 319.80 3.3K
17:18 319.80 320.00 319.60 320.00 4.8K
17:19 320.00 320.00 319.80 319.80 9.6K
17:20 319.60 319.80 319.40 319.80 3.9K
17:21 320.00 320.00 319.60 320.00 4.9K
17:22 320.00 320.00 319.80 319.80 3.1K
17:23 320.00 320.60 320.00 320.40 5.2K
17:24 320.20 320.80 319.80 319.80 4.5K
17:30 319.20 319.20 319.20 319.20 193.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし