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
09:00 314.60 314.60 311.80 311.80 2.8K
09:01 312.20 314.60 312.00 314.60 1.2K
09:02 313.40 313.40 313.40 313.40 0.7K
09:03 313.80 314.80 313.80 314.80 0.9K
09:04 315.20 315.20 315.20 315.20 0.1K
09:05 314.60 314.60 314.00 314.00 1.9K
09:06 314.00 314.20 313.80 314.20 26.0K
09:07 313.80 313.80 313.80 313.80 0.1K
09:08 313.40 313.40 312.80 312.80 0.3K
09:09 313.20 313.60 313.20 313.60 4.0K
09:10 313.80 314.20 313.80 314.20 0.1K
09:11 314.20 314.80 314.20 314.20 1.0K
09:12 314.80 314.80 314.80 314.80 0.7K
09:13 315.00 315.60 315.00 315.60 0.3K
09:15 316.00 316.00 316.00 316.00 0.0K
09:17 316.20 316.20 316.20 316.20 0.1K
09:18 315.00 315.20 315.00 315.20 0.9K
09:19 315.00 315.00 315.00 315.00 0.1K
09:20 315.20 315.20 315.20 315.20 0.0K
09:21 316.00 316.20 315.60 315.60 0.3K
09:25 316.20 316.20 316.20 316.20 0.0K
09:26 316.00 316.00 315.20 315.20 0.2K
09:27 315.40 316.20 315.40 316.20 0.7K
09:28 316.00 316.00 316.00 316.00 0.1K
09:29 316.20 316.60 316.20 316.60 0.5K
09:31 316.60 317.40 316.60 316.80 0.6K
09:32 316.80 317.40 316.80 317.40 0.4K
09:33 317.40 317.40 317.20 317.20 0.1K
09:34 317.60 317.60 317.20 317.20 0.2K
09:35 317.20 317.20 317.20 317.20 0.0K
09:36 317.00 317.00 317.00 317.00 0.0K
09:37 316.60 316.60 316.60 316.60 0.0K
09:38 316.60 316.60 316.60 316.60 0.6K
09:39 316.80 316.80 316.80 316.80 0.0K
09:42 316.40 316.40 316.40 316.40 0.5K
09:43 316.40 316.40 316.20 316.40 0.5K
09:45 316.20 316.20 316.20 316.20 0.3K
09:48 317.00 317.00 317.00 317.00 0.0K
09:49 316.60 316.60 316.60 316.60 0.2K
09:51 317.00 317.00 317.00 317.00 0.0K
09:53 316.80 316.80 316.80 316.80 0.0K
09:54 316.80 316.80 316.80 316.80 0.0K
09:55 316.80 316.80 316.80 316.80 0.3K
09:57 316.60 316.60 316.60 316.60 0.1K
09:58 317.20 317.20 317.20 317.20 0.0K
09:59 316.80 316.80 316.80 316.80 0.0K
10:00 316.40 316.40 316.40 316.40 0.1K
10:02 316.40 316.40 316.20 316.20 0.2K
10:03 316.20 316.20 316.20 316.20 0.0K
10:07 315.80 315.80 315.80 315.80 0.1K
10:09 315.20 315.20 314.40 314.40 0.1K
10:11 314.80 314.80 314.60 314.60 0.5K
10:12 314.40 314.40 314.40 314.40 0.1K
10:14 314.20 314.20 314.20 314.20 0.2K
10:15 314.00 314.40 314.00 314.40 0.8K
10:18 314.00 314.20 314.00 314.20 0.4K
10:21 314.00 314.20 314.00 314.20 0.8K
10:23 314.40 314.40 314.40 314.40 0.3K
10:24 314.20 314.20 314.00 314.00 0.3K
10:25 314.40 314.40 314.20 314.40 0.1K
10:26 314.40 314.40 314.40 314.40 0.1K
10:27 314.20 314.20 314.00 314.00 0.7K
10:28 314.20 314.20 314.20 314.20 0.0K
10:29 314.40 314.40 314.40 314.40 0.0K
10:33 314.80 314.80 314.00 314.00 2.0K
10:34 314.60 314.60 314.00 314.60 0.6K
10:37 314.60 314.60 314.60 314.60 0.2K
10:38 314.60 314.60 314.60 314.60 0.1K
10:42 315.00 315.00 314.80 314.80 1.3K
10:43 314.80 314.80 314.80 314.80 0.1K
10:44 314.80 314.80 314.80 314.80 0.0K
10:47 314.60 314.80 314.60 314.80 0.7K
10:48 314.40 314.40 314.40 314.40 0.4K
10:50 315.20 315.20 315.20 315.20 0.4K
10:51 315.00 315.00 314.80 314.80 0.2K
10:53 315.20 315.20 315.20 315.20 0.1K
10:57 315.20 315.20 315.20 315.20 0.5K
10:58 315.40 315.80 315.40 315.80 0.2K
11:00 316.00 316.00 316.00 316.00 0.3K
11:01 316.20 316.20 316.20 316.20 0.0K
11:02 315.60 315.60 315.60 315.60 0.3K
11:03 315.40 315.40 315.40 315.40 0.1K
11:04 316.00 316.00 316.00 316.00 0.0K
11:07 316.00 316.00 316.00 316.00 0.0K
11:08 316.00 316.80 316.00 316.80 0.6K
11:10 316.60 316.60 316.60 316.60 0.0K
11:14 316.60 316.80 316.60 316.60 0.3K
11:15 317.20 317.20 316.80 316.80 0.2K
11:16 316.80 316.80 316.80 316.80 0.4K
11:17 317.00 317.00 317.00 317.00 0.3K
11:18 317.00 317.00 316.80 316.80 0.2K
11:19 316.80 317.00 316.80 317.00 0.8K
11:20 316.80 316.80 316.80 316.80 0.1K
11:21 317.00 317.00 316.80 316.80 0.5K
11:24 316.80 317.40 316.80 317.40 1.8K
11:25 317.60 317.60 317.60 317.60 1.2K
11:30 317.60 317.60 317.60 317.60 0.0K
11:31 317.40 318.00 317.40 318.00 0.4K
11:33 317.80 317.80 317.80 317.80 0.6K
11:34 317.60 317.60 317.60 317.60 0.1K
11:36 317.80 317.80 317.80 317.80 0.0K
11:37 317.60 317.60 317.60 317.60 0.0K
11:38 317.60 317.60 317.60 317.60 0.0K
11:39 317.60 317.60 317.60 317.60 0.1K
11:41 317.60 317.60 317.60 317.60 0.0K
11:46 317.40 317.40 317.40 317.40 0.1K
11:50 317.20 317.20 317.20 317.20 0.1K
11:52 316.60 316.60 316.40 316.40 0.1K
11:53 316.80 316.80 316.80 316.80 0.0K
11:56 316.40 316.40 316.40 316.40 0.0K
11:57 316.40 316.40 316.40 316.40 0.0K
11:58 316.60 316.60 316.60 316.60 0.1K
12:00 316.80 316.80 316.80 316.80 0.1K
12:01 317.00 317.20 317.00 317.20 0.9K
12:02 317.40 317.40 317.40 317.40 0.0K
12:03 317.40 317.40 317.40 317.40 0.0K
12:05 317.60 317.60 317.60 317.60 0.2K
12:08 317.80 318.00 317.80 318.00 0.1K
12:13 317.80 317.80 317.80 317.80 0.2K
12:14 318.20 318.20 318.00 318.00 1.6K
12:22 318.00 318.40 318.00 318.40 0.3K
12:26 318.40 318.40 318.40 318.40 0.0K
12:27 318.40 318.40 318.40 318.40 0.3K
12:28 318.20 318.20 318.20 318.20 1.3K
12:29 318.20 318.20 318.20 318.20 0.0K
12:30 318.40 318.40 318.40 318.40 0.0K
12:31 318.80 318.80 318.80 318.80 0.1K
12:32 318.80 318.80 318.80 318.80 0.5K
12:33 318.80 319.00 318.80 319.00 0.1K
12:35 319.00 319.00 319.00 319.00 0.0K
12:37 319.00 319.00 318.80 318.80 0.2K
12:40 318.60 318.60 318.60 318.60 0.2K
12:42 318.40 318.60 318.40 318.60 0.0K
12:43 318.60 318.60 318.60 318.60 0.0K
12:44 318.60 318.60 318.60 318.60 0.0K
12:47 318.40 318.40 318.40 318.40 0.1K
13:09 318.80 318.80 318.80 318.80 0.1K
13:14 319.00 319.00 319.00 319.00 0.1K
13:16 318.80 318.80 318.80 318.80 0.6K
13:20 318.60 318.60 318.60 318.60 0.1K
13:22 318.40 318.40 318.20 318.40 0.8K
13:24 318.20 318.20 318.20 318.20 0.0K
13:25 318.40 318.40 318.40 318.40 0.3K
13:30 318.60 318.60 318.60 318.60 0.0K
13:31 318.60 318.60 318.60 318.60 0.0K
13:34 319.20 319.20 319.20 319.20 0.4K
13:38 319.40 319.40 319.40 319.40 0.0K
13:40 318.60 318.60 318.60 318.60 0.8K
13:41 318.80 318.80 318.80 318.80 0.0K
13:49 318.60 318.60 318.60 318.60 0.0K
13:51 318.60 318.80 318.60 318.80 0.0K
13:53 318.60 318.60 318.60 318.60 0.6K
14:01 318.40 318.40 318.40 318.40 0.1K
14:07 318.20 318.20 318.20 318.20 0.1K
14:08 318.20 318.20 318.20 318.20 0.0K
14:10 317.80 317.80 317.80 317.80 0.6K
14:12 317.60 317.60 317.40 317.40 0.1K
14:13 317.80 317.80 317.80 317.80 0.0K
14:16 317.80 317.80 317.80 317.80 0.1K
14:20 317.80 317.80 317.80 317.80 0.1K
14:21 317.60 317.60 317.40 317.40 0.3K
14:22 317.20 317.20 317.20 317.20 0.1K
14:30 317.60 317.60 317.60 317.60 0.5K
14:38 317.20 317.40 317.20 317.40 0.1K
14:41 317.40 317.40 317.40 317.40 0.1K
14:42 317.20 317.20 317.20 317.20 0.3K
14:48 317.60 317.60 317.60 317.60 1.6K
14:55 317.40 317.40 317.40 317.40 0.3K
14:56 317.20 317.20 317.20 317.20 1.4K
15:00 317.40 317.40 317.40 317.40 0.0K
15:01 317.60 317.60 317.60 317.60 0.2K
15:02 317.40 317.40 317.40 317.40 0.1K
15:03 317.20 317.20 317.20 317.20 0.1K
15:07 317.60 317.60 317.40 317.40 0.1K
15:10 317.20 317.20 317.20 317.20 0.5K
15:12 317.20 317.20 317.20 317.20 0.1K
15:13 317.20 317.40 317.20 317.40 0.8K
15:19 317.60 318.20 317.60 318.20 51.0K
15:20 318.20 318.40 318.20 318.40 0.5K
15:26 319.00 319.00 319.00 319.00 0.1K
15:29 318.80 318.80 318.80 318.80 0.5K
15:30 319.00 319.00 319.00 319.00 0.1K
15:33 319.00 319.00 318.60 318.60 1.4K
15:34 318.60 318.60 318.60 318.60 0.1K
15:35 318.40 318.40 318.40 318.40 0.4K
15:40 318.60 318.60 318.60 318.60 0.0K
15:42 318.60 318.80 318.60 318.80 3.7K
15:43 319.00 319.00 319.00 319.00 0.0K
15:45 319.20 319.20 319.20 319.20 0.7K
15:46 319.20 319.80 319.20 319.60 1.1K
15:47 319.40 319.40 319.40 319.40 0.9K
15:48 319.20 319.40 319.20 319.40 0.1K
15:49 319.40 319.60 319.40 319.60 0.5K
15:50 319.60 319.60 319.60 319.60 0.6K
15:52 319.40 319.60 319.40 319.60 0.6K
15:53 319.60 319.80 319.60 319.80 0.3K
15:54 319.60 319.60 319.60 319.60 1.4K
15:56 320.00 320.60 320.00 320.60 0.8K
15:57 320.60 320.80 320.60 320.80 0.3K
15:58 320.40 320.40 320.00 320.00 0.6K
15:59 320.00 320.20 319.80 320.20 3.3K
16:00 320.20 320.20 320.20 320.20 0.1K
16:01 320.00 320.00 320.00 320.00 0.9K
16:02 319.80 320.00 319.80 320.00 0.3K
16:03 319.80 319.80 319.80 319.80 0.1K
16:04 320.00 320.00 319.60 319.60 1.3K
16:05 319.60 319.60 319.60 319.60 0.0K
16:06 319.20 319.20 319.20 319.20 0.7K
16:07 319.20 319.20 319.20 319.20 0.5K
16:08 319.40 319.40 319.40 319.40 0.7K
16:09 319.40 319.40 319.20 319.40 0.1K
16:10 319.60 319.60 319.60 319.60 0.1K
16:11 319.80 319.80 319.80 319.80 0.0K
16:12 320.00 320.00 319.80 319.80 0.3K
16:13 320.20 320.20 320.20 320.20 0.1K
16:14 320.40 320.40 320.40 320.40 0.1K
16:15 320.20 320.20 320.20 320.20 0.2K
16:16 320.00 320.00 320.00 320.00 0.1K
16:20 320.20 320.20 320.00 320.00 0.1K
16:21 320.00 320.00 319.60 319.60 0.3K
16:26 319.80 319.80 319.80 319.80 0.4K
16:27 320.00 320.00 320.00 320.00 0.1K
16:28 320.00 320.00 320.00 320.00 0.1K
16:29 320.00 320.00 320.00 320.00 0.0K
16:31 320.00 320.00 320.00 320.00 0.0K
16:33 319.80 319.80 319.40 319.40 2.0K
16:34 319.40 319.40 319.20 319.20 0.0K
16:35 319.40 319.40 319.40 319.40 0.1K
16:37 319.20 319.20 319.20 319.20 0.5K
16:38 318.80 318.80 318.80 318.80 0.2K
16:43 318.80 318.80 318.80 318.80 0.0K
16:46 318.80 318.80 318.80 318.80 0.0K
16:47 318.80 319.00 318.80 319.00 0.1K
16:53 318.60 318.60 318.60 318.60 0.2K
16:54 319.20 319.20 319.20 319.20 0.6K
16:55 319.20 319.20 319.00 319.00 0.8K
16:57 319.20 319.20 319.00 319.00 0.2K
17:01 319.00 319.00 319.00 319.00 0.0K
17:02 318.80 318.80 318.80 318.80 0.2K
17:04 319.00 319.00 318.60 318.60 0.0K
17:07 318.80 318.80 318.80 318.80 0.2K
17:08 318.80 318.80 318.80 318.80 0.0K
17:09 318.60 318.60 318.60 318.60 0.1K
17:10 318.80 318.80 318.40 318.40 0.9K
17:11 318.40 318.40 318.20 318.20 0.2K
17:13 318.20 318.20 318.00 318.00 0.4K
17:14 317.80 317.80 317.80 317.80 0.4K
17:20 318.20 318.20 318.20 318.20 1.2K
17:22 318.40 318.40 318.40 318.40 0.3K
17:23 318.20 318.20 318.20 318.20 0.1K
17:24 318.60 318.60 318.60 318.60 0.0K
17:30 318.00 318.00 318.00 318.00 169.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし