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
09:00 315.40 317.80 315.40 317.00 1.5K
09:01 316.80 317.20 316.80 317.20 0.4K
09:02 317.00 317.40 317.00 317.20 0.0K
09:03 317.20 317.20 317.20 317.20 0.6K
09:04 318.20 318.20 317.80 317.80 0.0K
09:05 317.60 318.00 317.40 318.00 0.6K
09:06 317.60 317.60 317.40 317.40 0.2K
09:07 317.40 317.40 317.40 317.40 0.1K
09:09 317.80 317.80 317.80 317.80 0.3K
09:10 317.60 318.00 317.60 318.00 0.6K
09:11 317.60 318.80 317.40 318.80 1.6K
09:12 318.80 318.80 318.40 318.40 0.3K
09:13 318.60 318.60 318.60 318.60 0.0K
09:14 318.40 318.60 318.40 318.60 0.2K
09:15 318.60 319.00 318.60 319.00 0.3K
09:16 318.80 319.20 318.80 319.20 0.0K
09:17 318.80 318.80 318.00 318.00 0.3K
09:18 318.40 318.40 318.40 318.40 0.0K
09:19 318.40 318.40 318.40 318.40 0.7K
09:20 318.60 318.60 318.20 318.40 0.4K
09:21 318.20 318.20 318.20 318.20 0.3K
09:23 318.60 318.60 318.60 318.60 0.1K
09:24 319.20 319.20 319.00 319.00 0.6K
09:25 319.40 319.60 319.40 319.60 0.1K
09:26 319.40 319.40 319.20 319.20 0.1K
09:27 319.20 319.20 319.20 319.20 0.1K
09:28 319.40 319.40 319.40 319.40 0.2K
09:29 319.40 319.60 319.40 319.60 0.3K
09:30 319.40 319.40 319.00 319.00 1.2K
09:31 318.80 319.00 318.80 319.00 0.2K
09:36 319.80 319.80 319.80 319.80 7.2K
09:37 320.00 320.00 320.00 320.00 0.0K
09:39 319.80 319.80 319.00 319.20 10.9K
09:40 319.20 319.20 319.20 319.20 0.3K
09:41 319.00 319.00 318.60 318.60 0.3K
09:42 318.60 318.60 318.60 318.60 0.0K
09:44 318.60 318.60 318.60 318.60 0.2K
09:45 319.00 319.00 318.80 318.80 1.4K
09:46 318.80 318.80 318.80 318.80 0.2K
09:47 318.80 318.80 318.80 318.80 0.0K
09:50 318.80 319.00 318.80 318.80 0.5K
09:52 318.60 318.60 318.40 318.40 0.2K
09:54 318.40 318.40 318.40 318.40 0.1K
09:55 318.60 318.60 318.60 318.60 0.0K
09:57 318.60 318.60 318.60 318.60 0.3K
09:59 318.40 318.60 318.40 318.60 0.6K
10:00 318.40 318.40 318.40 318.40 0.0K
10:03 318.60 318.60 318.60 318.60 0.2K
10:04 318.40 318.40 318.00 318.00 1.1K
10:06 318.20 318.20 318.20 318.20 0.1K
10:07 318.40 318.40 318.40 318.40 0.2K
10:08 318.60 318.60 318.60 318.60 0.1K
10:09 318.60 318.60 318.20 318.20 0.2K
10:10 318.00 318.20 318.00 318.20 0.1K
10:12 318.00 318.00 318.00 318.00 0.0K
10:16 318.60 318.60 318.60 318.60 0.3K
10:17 318.60 318.60 318.60 318.60 0.1K
10:18 318.40 318.40 318.40 318.40 0.2K
10:19 317.80 317.80 317.80 317.80 0.3K
10:20 318.00 318.20 318.00 318.20 0.1K
10:22 318.20 318.20 318.20 318.20 0.1K
10:23 318.40 318.40 318.40 318.40 0.1K
10:24 318.00 318.00 318.00 318.00 0.5K
10:25 317.80 317.80 317.80 317.80 0.1K
10:27 317.60 317.60 317.60 317.60 0.1K
10:28 317.60 317.60 317.60 317.60 0.1K
10:31 317.40 317.40 317.40 317.40 0.3K
10:32 317.40 317.40 317.40 317.40 0.2K
10:33 317.60 317.60 317.60 317.60 0.1K
10:37 317.80 318.00 317.80 318.00 1.0K
10:39 317.80 317.80 317.80 317.80 0.3K
10:48 317.00 317.00 317.00 317.00 0.3K
10:49 316.80 317.00 316.80 317.00 0.4K
10:50 317.20 317.20 317.00 317.00 0.3K
10:53 316.80 316.80 316.80 316.80 0.1K
10:54 316.40 316.40 316.40 316.40 0.1K
10:55 316.40 316.40 316.40 316.40 0.0K
10:59 316.40 316.60 316.40 316.60 0.1K
11:03 316.20 316.20 316.20 316.20 0.2K
11:04 316.20 316.20 316.20 316.20 0.2K
11:05 316.40 316.40 316.40 316.40 0.0K
11:08 316.40 316.40 316.40 316.40 0.0K
11:09 315.60 315.60 315.60 315.60 0.8K
11:10 316.00 316.60 316.00 316.60 0.9K
11:11 316.60 316.60 316.40 316.40 0.2K
11:15 316.20 316.20 316.20 316.20 0.3K
11:16 316.20 316.20 316.20 316.20 0.1K
11:18 316.00 316.00 316.00 316.00 0.1K
11:22 315.60 315.60 315.60 315.60 0.1K
11:28 315.40 315.40 315.40 315.40 0.2K
11:29 315.40 315.40 315.40 315.40 0.3K
11:30 316.00 316.20 316.00 316.20 2.5K
11:31 316.20 316.20 316.20 316.20 0.1K
11:32 315.80 316.00 315.80 316.00 0.2K
11:33 315.60 315.60 315.60 315.60 0.1K
11:35 315.80 315.80 315.80 315.80 0.2K
11:36 316.00 316.00 316.00 316.00 0.0K
11:39 315.60 315.60 315.60 315.60 0.0K
11:41 315.60 315.60 315.60 315.60 0.2K
11:42 315.60 315.80 315.60 315.80 1.0K
11:43 315.80 315.80 315.80 315.80 0.0K
11:46 315.60 315.60 315.60 315.60 0.6K
11:48 315.80 315.80 315.80 315.80 0.3K
11:51 315.80 316.00 315.80 316.00 0.4K
11:52 316.00 316.00 316.00 316.00 0.1K
11:55 315.40 315.40 315.20 315.40 0.8K
12:06 315.40 315.40 315.40 315.40 0.1K
12:10 315.20 315.20 315.20 315.20 0.1K
12:11 315.60 315.60 315.60 315.60 1.1K
12:13 315.80 315.80 315.80 315.80 0.4K
12:14 316.20 316.20 316.20 316.20 0.2K
12:15 316.00 316.00 316.00 316.00 0.1K
12:17 315.60 315.60 315.40 315.40 0.2K
12:30 315.40 315.40 315.40 315.40 0.2K
12:32 315.60 315.60 315.60 315.60 0.1K
12:34 315.40 315.40 315.40 315.40 0.2K
12:36 315.20 315.20 315.20 315.20 0.1K
12:39 315.00 315.00 315.00 315.00 0.1K
12:40 315.20 315.20 315.20 315.20 0.0K
12:41 315.20 315.20 315.20 315.20 0.6K
12:42 315.20 315.20 315.00 315.00 0.8K
12:43 315.20 315.20 315.20 315.20 0.4K
12:44 315.00 315.00 315.00 315.00 0.0K
12:48 315.00 315.00 315.00 315.00 0.1K
12:52 315.20 315.20 315.20 315.20 0.2K
12:54 315.20 315.20 315.20 315.20 0.0K
12:59 315.40 315.40 315.40 315.40 0.0K
13:01 315.40 315.40 315.40 315.40 0.4K
13:02 315.20 315.20 315.20 315.20 0.0K
13:04 315.40 315.40 315.40 315.40 0.2K
13:05 315.60 315.60 315.40 315.40 0.5K
13:06 315.80 315.80 315.60 315.80 0.4K
13:08 315.80 315.80 315.80 315.80 0.3K
13:09 315.20 315.20 315.20 315.20 0.5K
13:10 315.00 315.00 315.00 315.00 0.2K
13:11 314.80 314.80 314.80 314.80 0.6K
13:12 314.80 314.80 314.80 314.80 0.0K
13:14 315.20 315.20 315.20 315.20 0.0K
13:15 315.00 315.00 315.00 315.00 0.4K
13:16 314.80 314.80 314.80 314.80 0.0K
13:22 315.00 315.00 315.00 315.00 0.6K
13:40 315.00 315.00 314.60 314.60 0.4K
13:41 314.80 314.80 314.80 314.80 0.0K
13:43 314.80 314.80 314.80 314.80 0.0K
13:51 314.40 314.40 314.40 314.40 0.4K
13:53 314.80 314.80 314.80 314.80 0.6K
13:55 315.40 315.40 315.40 315.40 0.0K
13:57 314.80 314.80 314.80 314.80 0.1K
13:58 314.60 314.60 314.60 314.60 0.1K
13:59 314.80 314.80 314.80 314.80 0.1K
14:05 315.00 315.00 314.80 314.80 1.2K
14:08 315.20 315.20 315.20 315.20 0.6K
14:09 315.20 315.20 315.20 315.20 0.2K
14:11 315.20 315.20 315.20 315.20 0.0K
14:15 315.20 315.40 315.20 315.40 0.5K
14:16 315.60 315.80 315.60 315.80 1.0K
14:28 316.00 316.00 316.00 316.00 0.4K
14:30 316.20 316.40 316.00 316.40 1.2K
14:33 316.40 316.40 316.20 316.20 0.3K
14:35 316.20 316.20 316.20 316.20 0.1K
14:36 316.00 316.00 316.00 316.00 0.2K
14:40 316.00 316.00 316.00 316.00 0.0K
14:43 316.00 316.00 316.00 316.00 0.1K
14:44 316.00 316.00 316.00 316.00 0.3K
14:46 316.20 316.20 316.20 316.20 0.2K
14:51 316.40 316.40 316.40 316.40 0.2K
14:55 316.20 316.20 316.20 316.20 0.1K
14:57 316.00 316.00 316.00 316.00 0.4K
14:58 316.00 316.00 316.00 316.00 0.4K
15:03 315.80 315.80 315.80 315.80 1.0K
15:08 316.20 316.20 316.20 316.20 0.4K
15:21 317.00 317.20 317.00 317.20 0.7K
15:23 317.80 317.80 317.80 317.80 0.2K
15:24 317.80 317.80 317.80 317.80 0.0K
15:27 317.80 317.80 317.80 317.80 0.1K
15:28 317.80 317.80 317.80 317.80 0.2K
15:30 317.60 317.60 317.20 317.20 0.4K
15:31 317.60 317.80 317.60 317.80 0.6K
15:32 317.80 317.80 317.80 317.80 0.1K
15:33 318.00 318.00 318.00 318.00 0.1K
15:39 318.20 318.20 318.20 318.20 0.2K
15:42 318.20 318.20 318.20 318.20 0.0K
15:45 318.80 318.80 318.80 318.80 1.5K
15:46 318.80 318.80 318.80 318.80 0.3K
15:47 318.80 318.80 318.80 318.80 0.1K
15:51 318.80 318.80 318.80 318.80 1.1K
15:52 318.60 318.60 318.40 318.40 1.1K
15:53 318.20 318.20 318.20 318.20 0.8K
15:55 318.40 318.40 318.40 318.40 0.1K
15:56 319.00 319.00 318.40 318.80 2.8K
15:58 319.00 319.00 318.60 318.60 1.4K
15:59 318.80 318.80 318.40 318.40 1.4K
16:01 318.80 318.80 318.80 318.80 5.4K
16:02 318.60 318.60 318.60 318.60 0.2K
16:03 318.20 318.40 318.20 318.40 25.0K
16:04 318.80 319.00 318.80 319.00 0.7K
16:05 318.80 318.80 318.80 318.80 0.3K
16:06 318.60 318.60 318.60 318.60 0.0K
16:09 318.80 318.80 318.80 318.80 0.4K
16:12 319.00 319.00 318.80 318.80 1.9K
16:24 319.00 319.00 318.80 318.80 1.1K
16:28 318.60 318.60 318.40 318.40 0.3K
16:29 318.40 318.40 318.40 318.40 0.0K
16:31 318.40 318.40 318.40 318.40 0.2K
16:34 318.40 318.40 318.40 318.40 0.3K
16:35 318.60 318.80 318.60 318.80 0.2K
16:39 319.00 319.00 319.00 319.00 0.4K
16:40 319.00 319.00 319.00 319.00 0.1K
16:41 319.00 319.00 319.00 319.00 0.0K
16:45 319.00 319.00 319.00 319.00 0.0K
16:48 319.00 319.00 319.00 319.00 1.0K
16:52 318.80 318.80 318.80 318.80 0.2K
16:56 318.60 318.60 318.60 318.60 0.0K
16:59 318.80 318.80 318.80 318.80 0.4K
17:00 318.80 318.80 318.80 318.80 0.2K
17:07 318.80 318.80 318.80 318.80 0.7K
17:11 318.80 318.80 318.80 318.80 0.0K
17:12 319.00 319.00 319.00 319.00 0.4K
17:13 319.00 319.00 319.00 319.00 1.2K
17:16 318.80 318.80 318.80 318.80 0.9K
17:17 318.60 318.80 318.60 318.80 0.1K
17:18 318.80 318.80 318.80 318.80 0.3K
17:20 319.00 319.00 319.00 319.00 1.5K
17:23 319.00 319.00 319.00 319.00 1.0K
17:24 319.00 319.00 318.80 318.80 0.5K
17:30 320.20 320.20 320.20 320.20 128.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし