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
09:00 318.60 319.40 318.60 319.40 5.0K
09:01 319.80 319.80 319.80 319.80 0.0K
09:02 319.80 319.80 319.80 319.80 0.1K
09:03 319.00 319.40 319.00 319.40 0.2K
09:04 319.20 319.40 319.20 319.40 0.2K
09:05 319.20 319.40 319.00 319.40 0.4K
09:06 319.60 319.80 319.60 319.80 0.1K
09:08 320.20 320.20 319.80 319.80 0.4K
09:10 319.80 319.80 319.80 319.80 0.0K
09:12 319.80 319.80 319.80 319.80 0.0K
09:14 319.80 319.80 319.40 319.40 0.2K
09:18 319.60 319.60 319.60 319.60 0.1K
09:19 319.20 319.20 319.20 319.20 0.0K
09:21 319.00 319.00 319.00 319.00 0.1K
09:22 319.00 319.00 319.00 319.00 0.1K
09:23 318.80 319.40 318.80 319.40 0.0K
09:25 319.00 319.00 319.00 319.00 0.0K
09:26 319.20 319.20 319.20 319.20 0.1K
09:29 319.00 319.00 318.80 318.80 0.8K
09:30 318.60 318.70 318.60 318.70 0.3K
09:31 319.00 319.00 318.40 318.60 0.1K
09:35 318.60 319.00 318.60 319.00 0.2K
09:40 319.20 319.20 319.20 319.20 0.3K
09:41 318.00 318.60 318.00 318.60 0.6K
09:42 318.40 318.40 318.40 318.40 0.1K
09:43 318.40 318.40 318.40 318.40 0.0K
09:44 318.40 318.40 318.40 318.40 0.0K
09:49 318.40 318.40 318.40 318.40 0.0K
09:50 318.60 318.60 318.60 318.60 0.3K
09:52 318.70 318.70 318.70 318.70 0.2K
09:53 318.60 318.60 318.60 318.60 0.0K
09:55 319.00 319.00 319.00 319.00 0.0K
09:56 319.00 319.00 319.00 319.00 0.0K
09:59 318.40 318.40 318.40 318.40 0.0K
10:02 319.40 319.60 319.40 319.60 0.6K
10:03 319.40 319.60 319.40 319.60 0.1K
10:10 319.20 319.20 319.20 319.20 0.1K
10:11 319.20 319.20 319.20 319.20 0.1K
10:12 319.20 319.20 319.20 319.20 0.1K
10:13 319.00 319.00 319.00 319.00 0.2K
10:15 318.60 318.60 318.60 318.60 0.0K
10:18 318.80 318.80 318.60 318.60 0.1K
10:19 318.80 318.80 318.80 318.80 0.0K
10:20 318.80 318.80 318.80 318.80 0.0K
10:23 318.40 318.40 318.40 318.40 0.1K
10:24 318.60 318.60 318.60 318.60 0.0K
10:25 318.60 318.60 318.60 318.60 0.4K
10:26 318.40 318.40 318.40 318.40 0.4K
10:27 318.20 318.20 318.20 318.20 0.0K
10:28 318.60 318.60 318.60 318.60 0.0K
10:29 318.40 318.40 318.40 318.40 0.1K
10:30 318.60 318.60 318.60 318.60 0.3K
10:32 318.60 318.60 318.60 318.60 0.0K
10:33 318.00 318.00 318.00 318.00 0.1K
10:35 318.00 318.00 318.00 318.00 0.0K
10:41 318.00 318.00 318.00 318.00 0.1K
10:45 317.60 317.60 317.60 317.60 0.2K
10:50 317.20 317.20 317.20 317.20 0.4K
10:51 317.20 317.20 317.20 317.20 0.7K
10:53 317.20 317.20 317.20 317.20 0.0K
10:55 317.20 317.20 317.20 317.20 0.1K
10:56 317.40 317.40 317.40 317.40 0.1K
10:59 317.20 317.20 317.20 317.20 0.0K
11:02 317.00 317.00 317.00 317.00 0.1K
11:06 316.80 316.80 316.80 316.80 0.1K
11:10 316.80 316.80 316.80 316.80 0.1K
11:11 316.80 316.80 316.80 316.80 0.0K
11:13 316.60 316.60 316.60 316.60 0.0K
11:16 316.40 316.40 316.40 316.40 0.0K
11:17 316.80 317.00 316.60 316.60 0.9K
11:19 316.60 316.60 316.60 316.60 0.0K
11:21 317.00 317.20 317.00 317.20 1.0K
11:22 317.60 317.60 317.60 317.60 0.1K
11:24 317.40 317.40 317.40 317.40 0.2K
11:26 317.60 317.60 317.60 317.60 0.0K
11:30 317.60 317.60 317.60 317.60 0.0K
11:35 317.60 317.60 317.20 317.20 0.0K
11:36 317.60 317.60 317.60 317.60 0.1K
11:37 317.60 317.60 317.60 317.60 0.0K
11:38 317.40 317.40 317.40 317.40 0.2K
11:42 317.60 317.60 317.60 317.60 0.0K
11:47 318.00 318.00 318.00 318.00 1.1K
11:48 318.00 318.00 318.00 318.00 0.0K
11:53 317.60 317.60 317.60 317.60 0.0K
11:58 318.00 318.00 318.00 318.00 0.0K
12:00 317.80 318.20 317.80 318.00 1.5K
12:01 318.20 318.20 318.20 318.20 0.1K
12:05 317.60 317.60 317.60 317.60 0.2K
12:06 317.40 317.40 317.40 317.40 0.1K
12:11 317.40 317.60 317.40 317.60 0.1K
12:13 317.40 317.40 317.40 317.40 0.0K
12:18 317.60 317.80 317.40 317.80 0.8K
12:19 317.40 317.40 317.40 317.40 0.4K
12:20 317.60 317.60 317.40 317.40 0.1K
12:22 317.00 317.00 317.00 317.00 0.2K
12:23 317.40 317.60 317.40 317.60 0.6K
12:24 317.40 317.60 317.40 317.60 0.4K
12:26 317.80 317.80 317.80 317.80 0.6K
12:34 317.40 317.40 317.40 317.40 0.9K
12:37 317.20 317.20 317.20 317.20 0.0K
12:38 317.40 317.40 317.00 317.00 3.5K
12:39 317.40 317.40 317.40 317.40 0.0K
12:41 317.20 317.20 317.20 317.20 0.0K
12:42 317.60 317.60 317.60 317.60 0.5K
12:50 317.40 317.40 317.40 317.40 0.3K
12:51 317.20 317.20 317.20 317.20 0.1K
12:55 317.40 317.40 317.40 317.40 0.0K
12:56 317.40 317.40 317.40 317.40 0.1K
12:58 317.60 317.60 317.60 317.60 0.5K
13:00 317.40 317.40 317.40 317.40 0.1K
13:01 317.60 317.60 317.60 317.60 0.1K
13:06 317.60 317.60 317.40 317.40 0.2K
13:08 317.40 317.40 317.40 317.40 0.1K
13:13 317.40 317.40 317.40 317.40 0.0K
13:16 316.60 316.60 316.60 316.60 0.3K
13:18 316.60 317.00 316.60 317.00 0.1K
13:19 316.60 316.60 316.60 316.60 0.0K
13:23 316.60 316.60 316.60 316.60 0.0K
13:25 317.00 317.00 317.00 317.00 0.0K
13:26 317.00 317.00 317.00 317.00 0.0K
13:45 316.40 316.40 316.40 316.40 0.3K
13:49 316.60 316.60 316.60 316.60 0.0K
13:58 316.80 316.80 316.60 316.60 0.3K
14:03 317.00 317.00 317.00 317.00 0.5K
14:09 317.40 317.40 317.40 317.40 0.0K
14:10 317.40 317.40 317.20 317.20 0.2K
14:11 317.20 317.20 316.60 316.60 0.4K
14:12 317.00 317.00 317.00 317.00 0.0K
14:14 317.20 317.20 317.20 317.20 0.0K
14:15 317.20 317.20 317.20 317.20 0.1K
14:18 317.40 317.40 317.40 317.40 0.0K
14:21 317.40 317.40 317.40 317.40 0.1K
14:23 317.00 317.00 317.00 317.00 0.0K
14:25 317.40 317.40 317.40 317.40 0.0K
14:30 317.20 317.40 317.20 317.40 0.1K
14:31 317.20 317.20 317.00 317.00 0.1K
14:37 316.60 316.60 316.60 316.60 0.3K
14:41 317.00 317.00 317.00 317.00 0.0K
14:42 316.80 316.80 316.80 316.80 0.1K
14:44 316.80 316.80 316.80 316.80 0.1K
14:45 317.00 317.00 317.00 317.00 0.0K
14:47 316.60 316.60 316.60 316.60 0.4K
14:48 316.80 316.80 316.80 316.80 0.5K
14:54 317.00 317.00 317.00 317.00 0.1K
14:55 317.00 317.00 317.00 317.00 0.4K
14:57 316.80 316.80 316.80 316.80 0.3K
14:58 317.00 317.00 316.80 316.80 0.2K
15:00 316.60 316.60 316.60 316.60 0.2K
15:01 316.60 316.60 316.60 316.60 0.8K
15:06 316.80 316.80 316.80 316.80 0.0K
15:13 316.80 316.80 316.40 316.40 0.7K
15:15 317.00 317.00 317.00 317.00 1.2K
15:16 317.00 317.00 317.00 317.00 0.1K
15:17 316.60 316.60 316.60 316.60 0.8K
15:19 316.80 316.80 316.80 316.80 0.2K
15:20 317.00 317.00 317.00 317.00 0.0K
15:22 317.20 317.20 317.20 317.20 0.3K
15:27 317.20 317.20 317.20 317.20 0.5K
15:29 317.40 317.40 317.40 317.40 0.1K
15:30 317.60 317.60 317.60 317.60 0.1K
15:31 317.40 317.40 317.40 317.40 0.6K
15:32 317.60 317.60 317.60 317.60 0.0K
15:33 317.60 317.60 317.60 317.60 0.1K
15:34 317.60 317.60 317.60 317.60 0.7K
15:35 317.60 317.60 317.60 317.60 0.0K
15:37 317.60 317.60 317.60 317.60 0.1K
15:38 317.20 317.20 317.20 317.20 0.2K
15:40 317.40 317.40 317.40 317.40 0.0K
15:43 317.40 317.40 317.00 317.00 1.8K
15:45 317.40 318.20 317.40 318.20 11.9K
15:46 318.20 318.20 318.00 318.00 1.2K
15:47 318.20 318.20 318.20 318.20 0.6K
15:48 318.20 318.20 318.20 318.20 0.1K
15:49 318.20 318.20 318.20 318.20 0.2K
15:50 318.40 318.60 318.40 318.40 0.3K
15:51 318.40 318.40 318.40 318.40 0.4K
15:53 318.20 318.20 318.20 318.20 0.2K
15:54 318.00 318.00 318.00 318.00 0.0K
15:57 317.80 317.80 317.80 317.80 0.2K
15:58 318.20 318.20 318.20 318.20 0.1K
16:00 319.00 319.00 318.20 318.20 0.8K
16:01 317.80 317.80 317.80 317.80 0.3K
16:02 318.00 318.00 318.00 318.00 0.1K
16:03 317.80 317.80 317.80 317.80 2.1K
16:04 318.20 318.20 318.20 318.20 0.3K
16:05 318.40 318.40 318.40 318.40 0.2K
16:06 318.20 318.20 318.00 318.00 1.4K
16:07 318.40 318.40 318.20 318.40 0.5K
16:09 318.60 318.60 318.60 318.60 0.5K
16:16 318.80 318.80 318.80 318.80 0.2K
16:17 318.60 318.80 318.60 318.80 0.1K
16:18 318.80 318.80 318.80 318.80 0.0K
16:19 319.00 319.20 319.00 319.00 0.5K
16:20 318.80 318.80 318.60 318.60 0.4K
16:25 318.60 318.60 318.40 318.60 0.5K
16:26 318.40 318.40 318.40 318.40 0.1K
16:27 318.60 318.60 318.60 318.60 0.0K
16:28 318.40 318.40 318.40 318.40 0.0K
16:30 318.20 318.40 318.20 318.40 0.3K
16:31 318.40 318.40 318.40 318.40 0.0K
16:33 318.40 318.40 318.40 318.40 0.2K
16:34 318.60 318.60 318.60 318.60 0.7K
16:36 318.80 318.80 318.40 318.60 0.3K
16:38 318.60 318.60 318.40 318.60 0.8K
16:39 318.40 318.40 318.40 318.40 0.3K
16:40 318.40 318.60 318.40 318.60 0.2K
16:42 318.60 318.60 318.40 318.40 0.0K
16:43 318.60 318.60 318.60 318.60 0.1K
16:45 318.60 318.60 318.60 318.60 0.1K
16:49 318.60 318.60 318.60 318.60 0.0K
16:50 318.20 318.20 318.20 318.20 0.1K
16:55 318.80 318.80 318.80 318.80 1.3K
16:56 319.00 319.40 319.00 319.40 0.5K
16:57 319.40 319.40 319.20 319.20 0.3K
16:58 319.40 319.40 319.40 319.40 0.1K
17:00 319.40 319.40 319.40 319.40 0.0K
17:03 319.40 319.60 319.40 319.60 0.3K
17:04 319.80 319.80 319.80 319.80 0.2K
17:08 319.80 319.80 319.80 319.80 0.1K
17:09 319.80 319.80 319.80 319.80 0.1K
17:12 320.00 320.00 319.80 319.80 0.1K
17:16 320.00 320.00 319.80 319.80 0.4K
17:17 319.80 319.80 319.80 319.80 1.0K
17:18 319.60 319.80 319.40 319.80 1.4K
17:19 319.80 319.80 319.80 319.80 0.2K
17:20 319.80 319.80 319.80 319.80 0.1K
17:21 319.60 319.60 319.60 319.60 0.6K
17:22 319.60 319.60 319.60 319.60 0.0K
17:23 319.40 319.40 319.20 319.20 0.7K
17:24 319.20 319.20 318.80 318.80 2.7K
17:30 319.00 319.00 319.00 319.00 89.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし