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
09:00 307.00 307.60 307.00 307.60 11.0K
09:01 306.80 306.80 304.80 305.60 3.0K
09:02 305.40 306.20 305.40 306.20 1.9K
09:03 305.80 305.80 304.80 304.80 0.8K
09:04 304.80 305.00 304.80 305.00 0.9K
09:05 305.00 305.00 305.00 305.00 1.5K
09:06 304.60 304.80 304.60 304.80 0.3K
09:07 305.60 305.60 305.60 305.60 0.2K
09:08 305.60 305.80 305.20 305.20 0.3K
09:09 304.80 304.80 304.80 304.80 0.1K
09:10 304.60 304.60 304.40 304.40 0.1K
09:11 304.40 304.40 303.40 303.60 2.4K
09:12 303.20 303.20 303.20 303.20 0.4K
09:13 303.20 304.00 303.20 304.00 0.6K
09:14 303.80 303.80 303.80 303.80 0.1K
09:15 303.80 303.80 303.80 303.80 0.4K
09:16 304.40 304.40 304.00 304.00 1.9K
09:17 304.20 304.40 304.00 304.00 0.4K
09:18 304.20 304.20 304.20 304.20 0.7K
09:19 304.40 304.40 304.20 304.20 0.5K
09:22 304.00 304.00 303.80 303.80 0.8K
09:23 303.60 303.60 303.60 303.60 0.5K
09:25 304.00 304.00 303.80 303.80 0.2K
09:27 304.00 304.00 303.20 303.20 1.7K
09:28 303.40 304.80 303.40 304.80 0.5K
09:30 304.80 305.60 304.80 305.40 1.2K
09:31 305.80 306.00 305.80 306.00 0.5K
09:32 306.00 306.00 306.00 306.00 0.3K
09:33 306.20 306.20 305.80 305.80 0.7K
09:35 306.20 306.20 306.20 306.20 0.1K
09:36 306.00 306.00 306.00 306.00 0.2K
09:37 306.00 306.00 306.00 306.00 0.3K
09:38 306.20 306.20 306.00 306.00 0.9K
09:40 305.80 305.80 305.80 305.80 0.2K
09:43 305.40 305.80 305.40 305.80 0.6K
09:45 305.80 306.00 305.80 306.00 1.3K
09:46 306.20 306.20 306.20 306.20 0.0K
09:47 306.00 306.00 305.80 305.80 0.1K
09:48 306.20 306.20 306.20 306.20 0.0K
09:49 306.40 306.40 306.40 306.40 0.0K
09:50 306.00 306.00 306.00 306.00 0.7K
09:52 306.20 306.20 306.20 306.20 0.0K
09:54 305.80 305.80 305.80 305.80 0.3K
09:56 306.20 306.20 306.20 306.20 0.0K
09:59 306.00 306.00 306.00 306.00 0.6K
10:04 306.60 306.60 306.60 306.60 0.6K
10:07 307.20 307.60 307.20 307.60 0.3K
10:08 307.20 307.20 307.20 307.20 0.2K
10:09 307.00 307.00 307.00 307.00 0.1K
10:11 307.20 307.20 307.20 307.20 0.0K
10:12 307.40 307.60 307.40 307.60 2.4K
10:15 307.60 307.60 307.60 307.60 0.0K
10:16 307.60 307.60 307.60 307.60 1.4K
10:17 307.60 307.60 307.40 307.60 4.2K
10:18 307.60 307.60 307.60 307.60 0.1K
10:19 307.80 307.80 307.60 307.60 0.2K
10:21 307.40 307.40 307.40 307.40 0.1K
10:24 306.80 306.80 306.80 306.80 0.0K
10:28 307.20 307.20 307.20 307.20 0.7K
10:33 307.00 307.00 307.00 307.00 0.2K
10:36 307.00 307.00 307.00 307.00 0.1K
10:37 307.20 307.20 307.00 307.00 0.4K
10:46 307.40 307.40 307.40 307.40 0.3K
10:52 307.40 307.40 307.40 307.40 0.3K
10:56 307.60 307.60 307.60 307.60 0.0K
11:00 307.60 307.60 307.60 307.60 0.1K
11:01 307.80 307.80 307.80 307.80 0.0K
11:02 308.00 308.40 308.00 308.40 0.0K
11:05 308.00 308.00 308.00 308.00 0.1K
11:07 308.20 308.20 308.20 308.20 0.0K
11:08 308.40 308.40 308.40 308.40 0.0K
11:12 308.60 308.60 308.40 308.40 0.4K
11:13 308.20 308.20 308.00 308.00 0.7K
11:15 307.60 307.60 307.60 307.60 0.4K
11:16 307.80 307.80 307.40 307.40 11.7K
11:17 307.40 307.40 307.40 307.40 0.2K
11:18 307.40 307.40 307.40 307.40 0.2K
11:21 307.40 307.40 307.40 307.40 0.1K
11:26 307.40 307.40 307.40 307.40 0.1K
11:27 307.40 307.40 307.40 307.40 2.0K
11:28 307.60 307.60 307.40 307.40 0.4K
11:31 307.00 307.00 307.00 307.00 0.1K
11:32 307.20 307.20 307.20 307.20 0.2K
11:36 307.00 307.00 307.00 307.00 0.3K
11:37 307.40 307.40 307.40 307.40 0.6K
11:38 307.40 307.40 307.20 307.20 0.5K
11:42 306.80 306.80 306.80 306.80 0.0K
11:46 306.80 306.80 306.80 306.80 0.1K
11:49 307.00 307.00 307.00 307.00 0.8K
11:50 307.00 307.20 306.80 306.80 0.6K
11:51 307.00 307.00 306.80 306.80 0.1K
11:52 306.80 307.20 306.80 307.00 0.2K
11:53 307.00 307.20 307.00 307.00 0.1K
11:54 307.00 307.00 307.00 307.00 0.1K
11:55 307.00 307.20 307.00 307.00 0.1K
11:56 307.20 307.20 307.00 307.00 0.2K
11:57 307.00 307.20 307.00 307.00 0.4K
11:58 307.00 307.40 307.00 307.20 0.1K
11:59 307.40 307.40 307.20 307.20 0.1K
12:00 307.60 307.80 307.60 307.80 0.5K
12:02 308.00 308.00 308.00 308.00 0.5K
12:03 307.80 307.80 307.80 307.80 0.1K
12:07 307.80 307.80 307.80 307.80 0.0K
12:09 307.80 308.20 307.80 308.20 0.4K
12:15 308.20 308.40 308.20 308.40 0.1K
12:17 307.80 307.80 307.80 307.80 0.9K
12:18 308.00 308.00 308.00 308.00 0.0K
12:23 307.20 307.20 307.20 307.20 0.2K
12:24 307.40 307.40 307.40 307.40 0.2K
12:28 307.60 307.60 307.60 307.60 0.0K
12:35 307.60 307.60 307.60 307.60 0.3K
12:36 307.60 307.80 307.60 307.80 1.3K
12:38 307.80 307.80 307.80 307.80 0.0K
12:48 307.60 307.60 307.60 307.60 0.0K
12:49 307.60 307.60 307.60 307.60 0.0K
12:50 307.60 307.60 307.40 307.40 0.3K
12:52 307.20 307.20 307.20 307.20 0.0K
12:55 307.20 307.20 307.20 307.20 0.3K
12:56 307.00 307.00 307.00 307.00 0.0K
12:57 307.20 307.20 307.20 307.20 0.0K
12:59 307.20 307.20 307.20 307.20 0.1K
13:00 306.80 306.80 306.80 306.80 0.4K
13:01 307.00 307.00 307.00 307.00 0.2K
13:05 307.20 307.20 306.80 307.00 0.3K
13:08 307.20 307.20 307.20 307.20 0.5K
13:39 307.00 307.00 307.00 307.00 0.0K
13:44 307.20 307.20 307.20 307.20 0.6K
13:45 307.20 307.20 307.20 307.20 0.1K
13:46 307.20 307.20 307.20 307.20 0.2K
13:49 307.00 307.00 307.00 307.00 0.2K
13:50 307.00 307.00 307.00 307.00 0.5K
13:54 306.80 306.80 306.60 306.60 0.3K
13:55 306.60 306.60 306.60 306.60 0.0K
14:01 307.00 307.00 307.00 307.00 1.6K
14:03 307.80 307.80 307.80 307.80 0.3K
14:13 307.60 307.60 307.60 307.60 0.5K
14:14 307.80 307.80 307.60 307.60 0.0K
14:15 308.00 308.00 308.00 308.00 0.0K
14:17 308.00 308.20 308.00 308.20 0.1K
14:18 308.40 308.40 308.40 308.40 0.1K
14:19 308.40 308.40 308.40 308.40 0.1K
14:22 308.60 308.60 308.60 308.60 0.3K
14:25 308.80 308.80 308.60 308.60 0.3K
14:27 308.40 308.40 308.40 308.40 0.3K
14:28 308.60 308.60 308.60 308.60 0.2K
14:30 308.20 308.20 308.20 308.20 0.0K
14:31 308.40 308.40 308.20 308.20 0.2K
14:32 308.20 308.20 308.20 308.20 0.0K
14:33 308.20 308.60 308.20 308.60 0.2K
14:35 308.20 308.20 308.20 308.20 0.2K
14:36 308.00 308.00 308.00 308.00 0.2K
14:43 308.00 308.00 308.00 308.00 0.1K
14:49 308.20 308.20 308.20 308.20 0.6K
14:56 308.40 308.40 308.40 308.40 0.0K
15:00 308.40 308.80 308.40 308.80 1.0K
15:01 308.60 308.60 308.60 308.60 0.0K
15:02 308.80 309.00 308.80 309.00 0.1K
15:03 308.60 308.60 308.40 308.40 0.4K
15:05 308.40 308.40 308.40 308.40 0.1K
15:07 308.40 308.40 308.40 308.40 0.0K
15:09 308.80 308.80 308.80 308.80 0.0K
15:12 309.00 309.00 309.00 309.00 0.1K
15:13 308.80 308.80 308.80 308.80 0.0K
15:14 308.80 308.80 308.80 308.80 0.2K
15:15 309.00 309.00 309.00 309.00 0.0K
15:17 309.00 309.00 309.00 309.00 0.0K
15:26 309.00 309.00 309.00 309.00 0.0K
15:28 309.40 309.40 309.40 309.40 0.7K
15:29 309.60 309.60 309.60 309.60 0.2K
15:30 309.80 309.80 309.40 309.40 0.1K
15:31 309.60 309.60 309.60 309.60 0.0K
15:33 309.40 309.40 309.40 309.40 0.0K
15:34 309.40 309.40 309.40 309.40 0.0K
15:35 309.40 309.40 309.40 309.40 0.1K
15:37 309.40 309.40 309.40 309.40 0.0K
15:39 308.80 308.80 308.80 308.80 0.3K
15:42 308.20 308.20 308.20 308.20 0.4K
15:43 308.00 308.00 308.00 308.00 0.0K
15:44 308.00 308.00 308.00 308.00 0.3K
15:49 307.80 307.80 307.80 307.80 1.1K
15:50 308.00 308.00 307.20 307.20 0.4K
15:51 307.20 307.20 307.20 307.20 0.2K
15:53 307.20 307.20 307.20 307.20 0.0K
15:56 307.20 307.20 307.20 307.20 0.0K
15:57 307.00 307.00 307.00 307.00 0.8K
15:58 306.80 306.80 306.40 306.40 0.7K
15:59 306.20 306.80 306.20 306.80 2.5K
16:05 307.40 307.40 307.40 307.40 0.4K
16:06 307.60 307.60 307.60 307.60 0.0K
16:07 307.60 307.60 307.60 307.60 0.2K
16:08 307.20 307.20 307.20 307.20 0.6K
16:09 307.00 307.00 306.60 306.60 0.5K
16:12 306.60 306.60 306.60 306.60 0.0K
16:13 306.80 306.80 306.80 306.80 0.7K
16:14 306.80 306.80 306.80 306.80 0.3K
16:16 306.60 306.60 306.60 306.60 0.1K
16:19 306.40 306.40 306.40 306.40 0.0K
16:20 306.60 306.60 306.60 306.60 0.3K
16:24 306.20 306.20 306.20 306.20 0.6K
16:25 306.40 306.40 306.40 306.40 0.8K
16:30 306.80 307.00 306.80 306.80 0.7K
16:32 307.00 307.00 307.00 307.00 0.2K
16:34 307.20 307.20 307.20 307.20 0.2K
16:35 307.00 307.00 307.00 307.00 0.0K
16:37 307.00 307.00 307.00 307.00 0.1K
16:40 307.40 307.40 307.40 307.40 0.6K
16:41 307.60 307.60 307.60 307.60 0.1K
16:42 307.80 307.80 307.80 307.80 0.2K
16:44 308.00 308.00 307.60 307.60 0.0K
16:48 307.60 307.60 307.60 307.60 0.1K
16:49 307.80 307.80 307.80 307.80 0.0K
16:50 307.80 307.80 307.80 307.80 0.2K
16:56 307.80 307.80 307.80 307.80 0.2K
16:57 307.80 307.80 307.80 307.80 0.1K
16:59 308.20 308.20 308.20 308.20 7.1K
17:00 308.20 308.20 308.20 308.20 0.1K
17:01 308.00 308.00 308.00 308.00 0.2K
17:05 308.20 308.20 308.20 308.20 0.1K
17:09 308.20 308.20 308.00 308.00 3.0K
17:15 307.80 307.80 307.80 307.80 0.3K
17:16 308.00 308.00 308.00 308.00 0.3K
17:17 307.80 307.80 307.80 307.80 0.1K
17:18 307.80 307.80 307.60 307.60 0.3K
17:20 307.60 307.60 307.60 307.60 0.1K
17:21 307.80 307.80 307.80 307.80 0.6K
17:22 308.00 308.20 308.00 308.20 0.0K
17:23 308.00 308.20 308.00 308.20 1.3K
17:24 308.00 308.00 308.00 308.00 0.6K
17:30 307.60 307.60 307.60 307.60 189.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし