Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
303.80
最終更新: 2025-10-03
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
09:00 286.00 286.40 286.00 286.40 1.5K
09:01 285.40 285.60 285.40 285.40 0.3K
09:02 285.20 285.20 285.20 285.20 0.4K
09:03 285.00 285.00 284.40 284.40 0.0K
09:05 285.00 285.00 285.00 285.00 0.1K
09:07 284.80 284.80 284.80 284.80 0.1K
09:08 284.80 284.80 284.80 284.80 0.1K
09:09 285.40 285.40 284.80 284.80 0.2K
09:11 284.60 284.60 284.60 284.60 0.3K
09:13 284.40 284.40 283.60 283.60 0.6K
09:14 284.00 284.00 284.00 284.00 0.4K
09:15 284.40 284.60 284.40 284.60 0.3K
09:16 285.20 285.20 285.20 285.20 0.0K
09:17 284.80 285.20 284.80 285.20 0.1K
09:18 284.60 284.80 284.60 284.80 0.1K
09:19 284.80 284.80 284.80 284.80 0.2K
09:20 284.60 284.80 284.40 284.80 0.3K
09:22 284.80 284.80 284.80 284.80 0.0K
09:23 284.80 284.80 284.80 284.80 0.4K
09:24 285.20 285.20 285.20 285.20 0.2K
09:25 284.80 284.80 284.80 284.80 0.4K
09:26 284.60 284.60 284.60 284.60 0.1K
09:29 284.60 284.60 284.60 284.60 0.0K
09:30 284.40 284.60 284.40 284.60 1.2K
09:32 284.20 284.20 284.00 284.00 0.4K
09:34 283.80 284.00 283.80 284.00 0.4K
09:36 283.80 283.80 283.80 283.80 0.0K
09:37 284.20 284.20 284.20 284.20 1.4K
09:38 284.00 284.00 284.00 284.00 0.1K
09:39 283.80 283.80 283.80 283.80 0.0K
09:40 283.80 283.80 283.20 283.20 0.1K
09:41 282.80 282.80 282.80 282.80 0.3K
09:42 282.80 282.80 282.40 282.80 0.2K
09:43 282.60 282.60 282.40 282.40 0.0K
09:44 283.00 283.20 283.00 283.20 1.2K
09:45 283.40 283.80 283.40 283.80 0.2K
09:46 283.40 283.60 283.40 283.60 0.3K
09:47 284.00 284.00 284.00 284.00 0.0K
09:49 283.40 283.40 283.40 283.40 0.0K
09:51 283.80 283.80 283.60 283.60 0.2K
09:53 283.60 283.60 283.60 283.60 0.0K
09:54 283.40 283.40 283.40 283.40 0.0K
09:55 282.80 283.60 282.80 283.60 1.0K
09:56 283.60 283.60 283.60 283.60 1.5K
09:57 283.80 283.80 283.60 283.60 1.2K
09:58 283.80 283.80 283.80 283.80 0.6K
10:00 284.00 284.00 283.80 283.80 1.3K
10:02 284.00 284.00 284.00 284.00 0.0K
10:03 284.20 284.20 284.00 284.00 1.0K
10:04 283.80 283.80 283.80 283.80 0.4K
10:06 284.00 284.00 283.80 283.80 0.4K
10:08 283.60 284.00 283.60 284.00 0.5K
10:10 284.20 284.20 283.80 283.80 0.1K
10:14 284.20 284.20 283.80 283.80 0.3K
10:15 283.80 283.80 283.80 283.80 0.0K
10:16 283.60 283.60 283.60 283.60 0.7K
10:17 283.20 283.20 283.00 283.00 0.4K
10:18 283.00 283.40 283.00 283.40 2.7K
10:19 283.60 283.60 283.60 283.60 0.4K
10:20 283.60 283.60 283.20 283.20 0.8K
10:21 283.40 283.40 283.40 283.40 0.0K
10:22 283.20 283.20 283.00 283.00 1.3K
10:23 283.00 283.00 283.00 283.00 0.1K
10:25 282.60 282.80 282.60 282.80 2.5K
10:26 282.80 283.00 282.80 283.00 0.1K
10:27 282.80 282.80 282.60 282.60 0.2K
10:28 283.20 283.20 283.20 283.20 0.2K
10:30 283.00 283.00 282.80 283.00 0.1K
10:31 283.00 283.00 283.00 283.00 0.0K
10:33 282.60 282.80 282.60 282.80 0.5K
10:35 283.00 283.00 282.80 282.80 0.4K
10:36 283.00 283.20 283.00 283.20 0.3K
10:37 283.40 283.40 283.40 283.40 0.0K
10:38 283.60 283.60 283.60 283.60 0.1K
10:42 283.40 283.40 283.40 283.40 0.1K
10:43 283.00 283.00 283.00 283.00 0.1K
10:46 283.00 283.40 283.00 283.40 0.5K
10:47 283.20 283.20 283.00 283.00 0.2K
10:49 283.00 283.00 283.00 283.00 0.0K
10:52 282.80 282.80 282.60 282.60 1.2K
10:53 282.40 282.80 282.40 282.80 0.1K
10:54 282.60 282.60 282.60 282.60 1.5K
10:55 282.60 282.60 282.60 282.60 0.0K
10:57 282.40 282.40 282.40 282.40 0.1K
10:58 282.60 282.60 282.20 282.20 2.4K
11:00 282.20 282.40 282.00 282.00 1.7K
11:02 282.00 282.00 282.00 282.00 0.1K
11:05 282.40 282.40 282.40 282.40 0.1K
11:06 282.00 282.20 282.00 282.20 0.7K
11:07 282.40 282.40 282.40 282.40 0.2K
11:08 282.20 282.40 282.20 282.40 0.0K
11:09 282.40 282.40 282.40 282.40 0.2K
11:11 282.40 282.40 282.40 282.40 1.3K
11:12 282.40 282.40 282.20 282.20 0.0K
11:13 282.20 282.20 282.20 282.20 0.1K
11:14 282.00 282.00 282.00 282.00 0.1K
11:16 281.80 282.00 281.60 282.00 1.4K
11:18 281.80 281.80 281.60 281.60 0.4K
11:19 281.80 281.80 281.80 281.80 0.4K
11:20 281.80 281.80 281.80 281.80 0.1K
11:21 281.80 281.80 281.80 281.80 0.4K
11:22 281.60 281.60 281.60 281.60 0.0K
11:25 281.40 281.40 281.40 281.40 1.6K
11:27 281.40 281.40 281.40 281.40 0.1K
11:29 281.40 281.40 281.40 281.40 0.3K
11:30 281.60 281.60 281.20 281.20 0.7K
11:31 281.20 281.20 281.00 281.00 0.3K
11:33 281.00 281.20 281.00 281.20 1.6K
11:34 281.20 281.20 281.20 281.20 0.0K
11:35 281.20 281.40 281.20 281.40 0.7K
11:36 281.20 281.20 281.20 281.20 1.1K
11:37 281.20 281.20 281.20 281.20 0.5K
11:40 281.20 281.20 281.20 281.20 0.0K
11:41 281.20 281.20 281.20 281.20 0.0K
11:42 280.80 281.20 280.80 281.20 0.3K
11:46 281.20 281.20 281.00 281.00 1.5K
11:48 281.40 281.40 281.40 281.40 0.0K
11:49 281.40 281.40 281.40 281.40 0.0K
11:53 281.00 281.00 281.00 281.00 0.5K
11:54 281.00 281.00 281.00 281.00 0.8K
11:57 280.80 281.00 280.80 281.00 0.5K
12:01 281.40 281.40 281.40 281.40 0.0K
12:02 281.20 281.20 281.20 281.20 0.1K
12:04 281.20 281.20 281.20 281.20 0.0K
12:05 281.20 281.20 281.20 281.20 0.2K
12:06 281.20 281.20 281.20 281.20 0.0K
12:09 281.20 281.20 281.20 281.20 0.0K
12:10 281.20 281.20 281.20 281.20 0.0K
12:11 281.20 281.20 281.00 281.00 0.1K
12:13 281.00 281.00 281.00 281.00 0.0K
12:14 281.00 281.00 281.00 281.00 0.0K
12:15 281.20 281.20 281.20 281.20 0.4K
12:17 281.20 281.20 281.20 281.20 0.2K
12:20 281.20 281.20 281.20 281.20 0.5K
12:23 281.40 281.40 281.20 281.20 0.3K
12:27 281.40 281.40 281.40 281.40 0.0K
12:28 281.40 281.40 281.40 281.40 0.0K
12:35 281.20 281.40 281.20 281.40 0.6K
12:37 281.80 281.80 281.80 281.80 0.3K
12:38 282.00 282.00 282.00 282.00 0.5K
12:39 281.80 281.80 281.80 281.80 0.0K
12:40 282.00 282.00 282.00 282.00 0.1K
12:42 282.00 282.00 282.00 282.00 0.1K
12:43 281.80 281.80 281.80 281.80 0.2K
12:45 282.00 282.20 282.00 282.20 1.1K
12:48 282.40 282.40 282.40 282.40 0.2K
12:52 282.40 282.40 282.40 282.40 0.2K
12:53 282.40 282.40 282.40 282.40 0.1K
12:58 282.40 282.40 282.40 282.40 0.0K
12:59 282.20 282.20 282.20 282.20 0.1K
13:01 282.40 282.40 282.40 282.40 0.4K
13:02 282.20 282.20 282.20 282.20 0.1K
13:03 282.20 282.20 282.00 282.00 0.2K
13:04 281.60 281.60 281.40 281.40 0.1K
13:05 281.40 281.40 281.40 281.40 0.5K
13:07 281.60 281.60 281.60 281.60 0.2K
13:08 281.80 281.80 281.80 281.80 0.0K
13:10 281.60 281.60 281.60 281.60 0.3K
13:11 281.60 281.60 281.60 281.60 0.0K
13:14 282.00 282.00 282.00 282.00 0.4K
13:15 282.00 282.00 282.00 282.00 0.2K
13:18 282.20 282.20 282.20 282.20 0.0K
13:20 282.40 282.60 282.40 282.60 0.7K
13:23 282.60 282.60 282.60 282.60 0.1K
13:26 282.40 282.60 282.40 282.60 0.0K
13:27 282.80 282.80 282.80 282.80 0.1K
13:28 282.60 282.60 282.60 282.60 0.1K
13:29 282.60 283.00 282.60 283.00 1.1K
13:31 282.60 282.80 282.60 282.80 0.3K
13:32 282.80 282.80 282.80 282.80 0.2K
13:35 283.00 283.00 282.80 282.80 0.3K
13:37 283.00 283.20 283.00 283.20 0.4K
13:38 283.00 283.00 283.00 283.00 0.2K
13:41 283.20 283.20 283.20 283.20 0.2K
13:43 283.20 283.20 283.20 283.20 0.1K
13:44 283.00 283.00 283.00 283.00 0.4K
13:47 283.00 283.40 283.00 283.40 75.3K
13:52 283.40 283.40 283.40 283.40 0.2K
13:53 283.60 283.60 283.60 283.60 0.0K
13:55 283.20 283.60 283.20 283.60 1.8K
13:57 283.60 283.60 283.60 283.60 0.1K
13:58 283.60 283.60 283.60 283.60 0.0K
13:59 283.60 283.60 283.40 283.40 1.3K
14:00 283.40 283.40 283.40 283.40 0.4K
14:01 283.60 283.60 283.60 283.60 0.1K
14:10 283.40 283.40 283.40 283.40 0.6K
14:14 283.60 283.80 283.60 283.80 0.4K
14:16 284.20 284.20 284.20 284.20 0.0K
14:17 284.20 284.20 284.20 284.20 0.5K
14:18 284.20 284.20 284.20 284.20 0.9K
14:19 284.00 284.20 284.00 284.20 0.1K
14:20 284.40 284.40 283.80 283.80 0.9K
14:23 283.80 283.80 283.80 283.80 0.2K
14:25 283.40 283.40 283.40 283.40 0.8K
14:28 283.60 283.60 283.60 283.60 0.3K
14:31 283.80 283.80 283.80 283.80 0.4K
14:32 284.00 284.00 284.00 284.00 0.4K
14:33 284.00 284.00 284.00 284.00 0.0K
14:35 283.80 283.80 283.80 283.80 1.5K
14:39 283.80 283.80 283.80 283.80 1.0K
14:40 284.00 284.20 284.00 284.20 0.9K
14:42 284.00 284.00 284.00 284.00 0.1K
14:43 284.00 284.00 284.00 284.00 0.1K
14:52 284.00 284.00 284.00 284.00 0.1K
14:53 283.80 283.80 283.80 283.80 0.0K
14:55 283.80 283.80 283.60 283.60 0.3K
15:00 283.80 284.00 283.80 284.00 1.3K
15:01 284.00 284.00 284.00 284.00 0.0K
15:02 284.20 284.40 284.20 284.40 1.0K
15:03 284.60 284.80 284.60 284.80 1.2K
15:07 285.00 285.00 285.00 285.00 0.0K
15:08 285.20 285.20 285.20 285.20 0.1K
15:10 285.60 286.00 285.60 286.00 1.8K
15:11 285.80 285.80 285.80 285.80 0.3K
15:12 285.80 285.80 285.80 285.80 0.5K
15:19 286.00 286.00 286.00 286.00 0.0K
15:21 286.00 286.20 286.00 286.20 1.6K
15:22 286.20 286.20 286.20 286.20 0.7K
15:24 286.00 286.00 286.00 286.00 0.2K
15:25 286.20 286.40 286.20 286.40 0.1K
15:26 286.40 286.40 286.40 286.40 0.0K
15:28 286.40 286.40 286.40 286.40 0.3K
15:29 286.40 286.40 286.40 286.40 0.1K
15:30 286.40 286.40 286.20 286.20 0.2K
15:31 286.20 286.20 286.20 286.20 0.1K
15:32 286.60 286.60 286.60 286.60 0.9K
15:33 286.60 286.60 286.60 286.60 0.1K
15:34 286.60 286.60 286.40 286.40 0.2K
15:37 286.40 286.40 286.20 286.20 0.1K
15:39 286.60 286.60 286.60 286.60 0.8K
15:40 286.60 286.60 286.60 286.60 0.2K
15:41 286.40 286.40 286.40 286.40 0.6K
15:43 286.80 287.00 286.80 287.00 0.1K
15:44 287.00 287.00 286.80 286.80 0.1K
15:45 287.00 287.20 287.00 287.20 0.3K
15:46 287.00 287.00 287.00 287.00 0.2K
15:47 287.20 287.40 287.20 287.40 0.2K
15:48 287.80 287.80 287.80 287.80 0.0K
15:49 287.60 287.60 287.60 287.60 0.2K
15:50 287.80 287.80 287.80 287.80 0.0K
15:53 287.60 287.60 287.60 287.60 0.0K
15:56 287.80 287.80 287.80 287.80 0.4K
15:58 287.80 287.80 287.60 287.60 0.4K
15:59 287.60 287.60 287.20 287.20 1.8K
16:00 287.60 287.80 287.60 287.80 0.9K
16:02 288.00 288.20 288.00 288.20 1.8K
16:03 288.00 288.00 288.00 288.00 0.0K
16:04 288.20 288.20 288.20 288.20 0.2K
16:06 288.40 288.60 288.40 288.60 0.4K
16:07 288.40 288.40 288.40 288.40 0.2K
16:12 288.40 288.40 288.40 288.40 0.2K
16:15 288.80 288.80 288.80 288.80 0.0K
16:16 288.40 288.60 288.40 288.60 0.2K
16:18 288.40 288.40 288.40 288.40 0.1K
16:20 288.60 288.60 288.60 288.60 0.1K
16:21 288.40 288.40 288.40 288.40 0.3K
16:22 288.40 288.40 288.40 288.40 0.1K
16:24 288.40 288.40 288.40 288.40 0.0K
16:28 288.20 288.20 288.20 288.20 0.5K
16:29 288.20 288.20 288.20 288.20 0.0K
16:30 288.40 288.40 288.40 288.40 0.4K
16:32 288.60 288.60 288.60 288.60 0.2K
16:33 288.40 288.40 288.40 288.40 0.2K
16:39 288.80 288.80 288.80 288.80 0.8K
16:40 288.80 288.80 288.40 288.40 1.3K
16:41 288.40 288.40 288.40 288.40 0.3K
16:42 288.60 288.60 288.60 288.60 0.1K
16:43 288.60 288.60 288.60 288.60 1.7K
16:45 288.60 289.00 288.60 289.00 2.6K
16:49 289.20 289.20 289.20 289.20 0.1K
16:50 289.00 289.00 288.80 288.80 0.5K
16:52 288.80 288.80 288.80 288.80 0.1K
16:54 288.80 288.80 288.80 288.80 0.0K
16:56 288.80 288.80 288.80 288.80 0.0K
16:57 288.80 288.80 288.80 288.80 0.0K
16:58 288.80 288.80 288.80 288.80 0.0K
17:00 288.60 288.80 288.60 288.80 1.4K
17:01 288.80 288.80 288.80 288.80 0.1K
17:03 289.00 289.00 289.00 289.00 1.1K
17:06 288.80 289.00 288.60 288.60 0.8K
17:07 288.80 288.80 288.80 288.80 0.1K
17:09 288.80 288.80 288.40 288.40 2.1K
17:10 288.20 288.20 288.20 288.20 0.2K
17:11 288.20 288.20 288.20 288.20 0.4K
17:12 288.40 288.40 288.00 288.00 0.1K
17:13 288.00 288.20 288.00 288.20 0.7K
17:15 288.40 288.40 288.40 288.40 0.8K
17:17 288.20 288.20 288.20 288.20 1.1K
17:18 288.00 288.40 288.00 288.40 1.0K
17:20 288.20 288.20 288.20 288.20 0.2K
17:21 288.00 288.00 288.00 288.00 0.0K
17:22 288.00 288.00 288.00 288.00 0.0K
17:24 288.00 288.00 287.60 287.60 0.2K
17:30 288.20 288.20 288.20 288.20 131.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし