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
09:00 317.40 317.60 316.40 317.60 2.5K
09:01 317.00 317.60 317.00 317.60 0.3K
09:02 317.20 317.20 317.00 317.00 0.5K
09:03 317.00 317.00 316.80 316.80 0.0K
09:04 317.20 317.20 317.20 317.20 0.1K
09:06 317.00 317.00 317.00 317.00 0.0K
09:08 316.80 316.80 316.00 316.00 0.1K
09:09 315.80 315.80 315.80 315.80 0.1K
09:10 315.80 315.80 315.80 315.80 0.1K
09:12 316.20 316.20 316.20 316.20 0.1K
09:14 316.40 316.40 316.40 316.40 0.5K
09:16 316.80 316.80 316.80 316.80 0.0K
09:18 316.60 316.60 316.40 316.40 0.3K
09:20 316.40 316.40 314.80 314.80 1.1K
09:21 314.80 314.80 314.80 314.80 0.0K
09:22 314.80 314.80 314.80 314.80 0.1K
09:25 315.40 316.40 315.40 315.80 1.4K
09:26 315.80 315.80 315.80 315.80 0.1K
09:28 316.40 316.40 316.40 316.40 0.6K
09:29 316.20 316.40 316.20 316.40 0.3K
09:31 316.60 316.60 316.60 316.60 0.0K
09:33 317.00 317.00 317.00 317.00 0.0K
09:34 317.00 317.00 317.00 317.00 1.0K
09:37 317.00 317.40 317.00 317.40 0.1K
09:41 317.60 317.80 317.60 317.80 0.9K
09:44 317.60 317.60 317.60 317.60 1.4K
09:46 317.20 317.20 317.20 317.20 0.2K
09:49 317.20 317.20 317.20 317.20 0.4K
09:50 317.40 317.40 317.40 317.40 0.4K
09:55 317.20 317.20 317.20 317.20 0.1K
09:58 317.60 317.60 317.60 317.60 0.3K
09:59 317.60 317.60 317.60 317.60 0.3K
10:00 317.80 317.80 317.80 317.80 0.5K
10:01 318.00 318.00 318.00 318.00 0.0K
10:03 318.00 318.40 318.00 318.40 1.0K
10:05 319.00 319.00 319.00 319.00 0.0K
10:07 319.00 319.00 319.00 319.00 0.2K
10:08 318.80 318.80 318.80 318.80 0.0K
10:10 319.20 319.80 319.20 319.80 0.4K
10:12 319.20 319.20 319.00 319.00 1.0K
10:13 318.80 318.80 318.80 318.80 0.0K
10:14 319.00 319.00 319.00 319.00 0.1K
10:15 318.80 318.80 318.80 318.80 0.0K
10:16 318.60 319.20 318.60 319.00 2.2K
10:17 318.80 318.80 318.80 318.80 0.2K
10:20 319.20 319.20 319.20 319.20 0.0K
10:21 318.80 318.80 318.60 318.60 1.8K
10:22 318.60 318.60 318.40 318.40 0.9K
10:25 318.40 318.40 318.40 318.40 0.1K
10:30 318.00 318.00 318.00 318.00 0.0K
10:31 318.20 318.20 317.80 317.80 1.6K
10:32 318.00 318.00 318.00 318.00 0.9K
10:34 318.20 318.20 318.20 318.20 0.2K
10:37 318.00 318.00 318.00 318.00 0.2K
10:38 317.60 317.60 317.20 317.20 0.9K
10:39 317.40 317.40 317.40 317.40 0.1K
10:41 317.80 317.80 317.80 317.80 0.0K
10:46 317.60 317.60 317.60 317.60 3.0K
10:47 317.20 317.20 317.00 317.00 3.7K
10:50 317.20 317.20 317.20 317.20 0.3K
10:52 317.60 317.60 317.60 317.60 0.4K
10:56 317.80 317.80 317.80 317.80 0.1K
10:58 318.00 318.00 318.00 318.00 0.0K
11:02 318.00 318.00 318.00 318.00 0.0K
11:04 318.20 318.20 318.20 318.20 0.2K
11:08 318.20 318.20 318.00 318.00 0.1K
11:15 318.40 318.40 318.20 318.40 2.2K
11:17 318.40 318.60 318.40 318.60 0.2K
11:19 318.60 318.60 318.00 318.00 1.3K
11:20 318.00 318.00 318.00 318.00 0.7K
11:27 318.20 318.20 318.20 318.20 0.0K
11:28 318.40 318.40 318.20 318.20 0.8K
11:31 318.20 318.20 318.20 318.20 4.7K
11:32 318.60 318.60 318.60 318.60 0.0K
11:35 318.20 318.60 318.20 318.60 0.1K
11:37 318.20 318.20 318.20 318.20 0.0K
11:40 318.40 318.80 318.40 318.40 1.4K
11:50 319.00 319.00 319.00 319.00 1.3K
11:51 319.20 319.20 319.20 319.20 0.1K
11:52 319.20 319.20 319.20 319.20 0.6K
11:54 319.40 319.40 318.80 319.00 0.6K
11:58 319.20 319.20 319.20 319.20 0.0K
11:59 319.40 319.40 319.40 319.40 0.1K
12:10 319.60 319.60 319.60 319.60 0.5K
12:14 319.20 319.20 319.20 319.20 0.3K
12:15 319.40 319.40 319.40 319.40 0.0K
12:18 319.40 319.40 319.00 319.00 0.4K
12:22 319.40 319.80 319.40 319.80 0.9K
12:24 320.20 320.20 320.20 320.20 2.4K
12:27 320.00 320.00 320.00 320.00 0.9K
12:29 320.00 320.00 320.00 320.00 0.7K
12:32 319.80 320.00 319.80 320.00 0.2K
12:33 319.80 319.80 319.80 319.80 0.0K
12:34 320.00 320.00 320.00 320.00 0.4K
12:35 320.00 320.00 320.00 320.00 0.3K
12:37 320.00 320.00 320.00 320.00 0.0K
12:39 320.20 320.20 320.20 320.20 0.0K
12:44 319.80 319.80 319.80 319.80 0.2K
12:52 319.40 319.40 319.40 319.40 0.0K
12:53 319.40 319.60 319.40 319.60 0.1K
12:54 319.00 319.00 319.00 319.00 0.2K
12:55 319.20 319.20 319.20 319.20 0.0K
12:59 318.80 318.80 318.80 318.80 0.1K
13:02 318.80 318.80 318.80 318.80 0.2K
13:04 319.00 319.00 319.00 319.00 0.5K
13:08 318.80 318.80 318.80 318.80 1.0K
13:11 319.00 319.00 319.00 319.00 0.1K
13:12 319.00 319.00 319.00 319.00 0.2K
13:19 319.00 319.00 319.00 319.00 0.0K
13:20 318.60 318.60 318.60 318.60 0.2K
13:21 318.80 318.80 318.80 318.80 0.2K
13:22 319.00 319.00 318.80 318.80 0.2K
13:24 319.00 319.00 319.00 319.00 0.2K
13:25 319.00 319.00 319.00 319.00 0.4K
13:35 319.60 320.00 319.60 320.00 1.8K
13:36 320.00 320.00 320.00 320.00 1.4K
13:37 320.00 320.00 320.00 320.00 0.6K
13:44 320.20 320.20 320.20 320.20 0.0K
13:49 320.40 320.40 320.40 320.40 0.5K
13:53 320.20 320.20 320.20 320.20 0.0K
13:55 320.40 320.40 320.40 320.40 0.0K
13:57 320.00 320.00 319.80 319.80 2.6K
13:58 320.00 320.00 320.00 320.00 0.4K
13:59 320.00 320.00 320.00 320.00 0.1K
14:02 319.60 319.60 319.40 319.40 0.3K
14:11 319.00 319.00 319.00 319.00 0.1K
14:22 320.00 320.00 320.00 320.00 2.0K
14:23 320.20 320.20 319.80 319.80 0.2K
14:24 319.80 319.80 319.60 319.60 0.1K
14:25 319.60 319.60 319.60 319.60 0.3K
14:26 319.60 319.60 319.60 319.60 0.0K
14:29 319.80 319.80 319.80 319.80 0.2K
14:33 320.00 320.00 320.00 320.00 0.0K
14:35 319.60 319.60 319.60 319.60 0.1K
14:39 319.80 319.80 319.80 319.80 0.0K
14:40 319.80 319.80 319.80 319.80 0.0K
14:43 319.40 319.40 319.40 319.40 0.1K
14:45 319.40 319.40 319.40 319.40 0.1K
15:03 319.60 319.60 319.60 319.60 0.0K
15:06 319.80 320.20 319.80 320.20 1.4K
15:07 320.40 320.40 320.40 320.40 0.0K
15:11 320.60 320.60 320.60 320.60 1.8K
15:12 320.40 320.40 320.40 320.40 0.9K
15:13 320.00 320.00 320.00 320.00 0.2K
15:14 320.20 320.20 320.20 320.20 0.8K
15:18 320.00 320.00 320.00 320.00 0.5K
15:21 320.40 320.40 320.40 320.40 0.1K
15:23 320.40 320.40 320.40 320.40 0.4K
15:24 320.40 320.40 320.40 320.40 0.7K
15:25 320.40 320.40 320.40 320.40 1.8K
15:30 320.00 320.00 320.00 320.00 0.5K
15:32 320.00 320.00 320.00 320.00 0.0K
15:34 320.20 320.20 320.00 320.00 0.2K
15:35 319.20 319.20 318.40 318.40 2.6K
15:36 318.80 318.80 318.60 318.60 0.8K
15:37 318.40 318.40 318.40 318.40 0.0K
15:39 318.80 318.80 318.80 318.80 0.0K
15:40 318.80 319.00 318.40 318.40 0.8K
15:41 317.80 317.80 317.80 317.80 0.6K
15:44 317.80 317.80 317.80 317.80 0.1K
15:46 317.60 317.80 317.40 317.80 1.7K
15:47 317.80 317.80 317.80 317.80 0.2K
15:48 318.00 318.00 318.00 318.00 0.1K
15:49 317.80 317.80 317.80 317.80 0.1K
15:50 317.60 317.60 317.60 317.60 0.2K
15:51 317.80 317.80 317.80 317.80 0.1K
15:52 318.00 318.00 317.40 317.40 1.9K
15:53 317.40 317.40 317.20 317.40 0.7K
15:54 317.20 317.20 317.00 317.20 1.6K
15:55 317.40 317.60 317.40 317.60 0.9K
15:56 317.40 317.40 317.20 317.40 1.4K
15:57 317.40 317.60 317.40 317.40 0.7K
15:58 317.40 317.60 317.20 317.20 0.9K
15:59 317.40 317.40 317.20 317.20 3.4K
16:00 317.40 317.40 317.20 317.20 0.6K
16:01 317.00 317.00 316.80 316.80 0.0K
16:02 316.80 316.80 316.80 316.80 0.1K
16:04 317.00 317.20 317.00 317.20 0.2K
16:05 316.80 316.80 316.80 316.80 0.2K
16:06 316.80 316.80 316.80 316.80 0.4K
16:07 316.40 316.40 316.40 316.40 0.1K
16:08 316.40 316.40 316.20 316.20 0.5K
16:10 316.20 316.20 316.20 316.20 0.1K
16:11 316.40 316.40 316.20 316.20 1.2K
16:26 316.40 316.40 316.40 316.40 0.0K
16:28 316.40 316.40 316.20 316.20 0.1K
16:30 316.60 317.00 316.60 317.00 0.7K
16:31 316.80 316.80 316.80 316.80 0.0K
16:33 317.20 317.20 317.20 317.20 0.3K
16:35 317.20 317.20 317.20 317.20 0.1K
16:36 317.20 317.20 317.20 317.20 0.0K
16:39 317.20 317.20 317.20 317.20 0.4K
16:41 317.40 317.40 317.40 317.40 0.6K
16:42 317.80 317.80 317.80 317.80 0.6K
16:45 317.80 317.80 317.80 317.80 0.1K
16:46 318.00 318.00 318.00 318.00 0.0K
16:47 318.00 318.00 318.00 318.00 0.2K
16:51 318.20 318.20 318.20 318.20 0.5K
16:52 318.00 318.20 318.00 318.20 0.6K
16:55 318.20 318.20 318.20 318.20 0.4K
16:57 318.20 318.20 318.20 318.20 0.0K
17:00 318.20 318.20 318.20 318.20 1.1K
17:01 318.20 318.20 318.20 318.20 0.0K
17:03 318.20 318.20 318.20 318.20 0.3K
17:04 318.40 318.60 318.40 318.60 0.7K
17:05 318.60 318.60 318.40 318.40 0.4K
17:06 318.60 318.80 318.60 318.80 0.3K
17:07 318.80 318.80 318.80 318.80 0.0K
17:08 318.40 318.40 318.20 318.20 2.5K
17:09 318.00 318.00 317.80 317.80 2.0K
17:10 317.80 317.80 317.80 317.80 0.2K
17:11 318.00 318.20 318.00 318.20 1.7K
17:12 318.40 318.40 318.40 318.40 0.2K
17:16 318.40 318.40 318.20 318.20 1.1K
17:17 318.20 318.20 318.20 318.20 1.1K
17:18 318.40 318.40 318.20 318.40 1.0K
17:19 318.40 318.40 318.00 318.00 3.1K
17:20 318.20 318.20 318.20 318.20 0.1K
17:23 318.00 318.00 318.00 318.00 0.0K
17:24 318.00 318.20 318.00 318.00 6.5K
17:30 318.40 318.40 318.40 318.40 141.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし