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
09:00 342.60 342.60 342.00 342.00 21.8K
09:01 342.20 342.40 342.20 342.40 0.2K
09:02 343.00 343.00 343.00 343.00 0.0K
09:04 342.60 342.60 342.60 342.60 0.2K
09:05 341.60 343.00 341.60 342.80 1.4K
09:06 342.80 342.80 342.80 342.80 0.0K
09:08 342.80 342.80 342.80 342.80 0.1K
09:09 343.00 343.00 343.00 343.00 1.6K
09:10 342.80 342.80 342.80 342.80 0.0K
09:12 343.00 343.00 342.80 342.80 1.9K
09:13 343.40 343.40 343.40 343.40 0.6K
09:15 343.60 343.60 342.80 342.80 0.3K
09:16 343.00 343.00 343.00 343.00 0.1K
09:17 343.00 343.00 343.00 343.00 0.5K
09:18 343.40 343.40 343.40 343.40 0.0K
09:20 343.40 343.40 343.40 343.40 0.4K
09:21 343.60 343.60 343.60 343.60 0.3K
09:22 343.80 343.80 343.80 343.80 0.0K
09:23 343.80 343.80 343.80 343.80 0.4K
09:24 344.00 344.00 343.80 343.80 0.1K
09:25 343.60 343.60 343.60 343.60 0.2K
09:26 343.80 343.80 343.80 343.80 0.3K
09:27 343.60 343.60 343.60 343.60 0.2K
09:29 343.80 343.80 343.80 343.80 0.1K
09:31 343.80 343.80 343.80 343.80 0.0K
09:33 343.80 343.80 343.80 343.80 0.0K
09:34 343.80 343.80 343.80 343.80 0.0K
09:35 343.40 343.40 343.40 343.40 0.1K
09:36 343.00 343.00 343.00 343.00 0.2K
09:37 343.20 343.20 343.20 343.20 0.1K
09:38 343.20 343.20 343.20 343.20 0.0K
09:39 343.00 343.00 343.00 343.00 0.4K
09:41 343.20 343.20 343.20 343.20 0.4K
09:43 343.20 343.20 343.20 343.20 0.2K
09:45 343.60 343.60 343.60 343.60 0.8K
09:46 343.60 343.60 343.60 343.60 0.0K
09:48 343.00 343.00 343.00 343.00 0.5K
09:49 343.20 343.20 343.20 343.20 0.1K
09:50 343.20 343.40 343.20 343.40 0.1K
09:51 343.40 343.40 343.00 343.00 0.7K
09:56 343.60 343.60 343.60 343.60 0.0K
09:57 343.00 343.00 343.00 343.00 0.0K
09:58 343.40 343.40 343.40 343.40 0.3K
09:59 343.20 343.20 343.20 343.20 0.2K
10:01 342.60 342.80 342.60 342.80 1.6K
10:04 343.00 343.20 343.00 343.20 0.0K
10:05 343.20 343.20 343.00 343.00 0.0K
10:06 342.60 342.60 342.60 342.60 0.0K
10:07 343.00 343.00 343.00 343.00 0.0K
10:09 342.60 342.60 342.60 342.60 0.0K
10:10 342.80 342.80 342.80 342.80 0.2K
10:15 342.80 342.80 342.60 342.60 1.3K
10:18 342.40 342.60 342.20 342.60 0.9K
10:19 342.60 342.60 342.60 342.60 0.2K
10:22 342.40 342.40 342.20 342.20 0.4K
10:23 342.20 342.20 342.20 342.20 0.0K
10:24 342.40 342.40 342.40 342.40 0.0K
10:25 342.40 342.80 342.40 342.80 0.9K
10:26 343.20 343.20 343.20 343.20 0.1K
10:28 343.20 343.20 343.20 343.20 0.1K
10:29 343.20 343.20 342.80 342.80 1.4K
10:31 343.00 343.00 342.80 342.80 0.3K
10:32 342.80 343.20 342.80 343.20 0.6K
10:33 343.20 343.20 343.20 343.20 2.4K
10:36 343.20 343.20 343.20 343.20 0.4K
10:38 343.20 343.20 343.20 343.20 0.0K
10:40 343.20 343.20 343.20 343.20 0.2K
10:42 342.80 342.80 342.80 342.80 0.2K
10:46 342.80 342.80 342.40 342.40 0.2K
10:47 342.40 342.40 342.40 342.40 0.1K
10:48 342.60 342.80 342.60 342.80 0.3K
10:49 343.20 343.20 343.20 343.20 0.1K
10:50 343.00 343.00 343.00 343.00 0.1K
10:54 343.20 343.20 343.20 343.20 0.1K
10:56 342.80 342.80 342.80 342.80 0.2K
10:57 342.80 342.80 342.80 342.80 0.2K
10:59 343.20 343.20 343.20 343.20 0.0K
11:00 343.20 343.20 343.20 343.20 0.0K
11:01 343.20 343.40 343.20 343.40 0.0K
11:03 343.40 343.60 343.40 343.60 0.1K
11:04 343.60 343.60 343.60 343.60 0.0K
11:06 343.20 343.20 343.20 343.20 0.3K
11:10 343.40 343.40 343.40 343.40 0.3K
11:11 343.60 343.60 343.60 343.60 0.0K
11:13 343.60 343.60 343.60 343.60 0.1K
11:15 343.60 343.60 343.60 343.60 0.0K
11:16 343.20 343.20 343.00 343.00 0.2K
11:17 343.60 343.60 343.60 343.60 0.0K
11:19 343.60 343.80 343.60 343.80 0.7K
11:22 343.80 344.00 343.60 344.00 3.7K
11:23 344.00 344.00 343.80 343.80 1.8K
11:24 344.00 344.00 344.00 344.00 0.0K
11:25 344.00 344.00 344.00 344.00 0.1K
11:26 344.00 344.00 344.00 344.00 0.0K
11:27 343.80 343.80 343.80 343.80 0.1K
11:28 343.60 343.60 343.60 343.60 0.1K
11:29 343.80 343.80 343.80 343.80 0.0K
11:30 343.80 343.80 343.80 343.80 0.1K
11:31 343.40 343.40 343.40 343.40 0.7K
11:32 343.20 343.20 343.00 343.20 0.5K
11:35 343.20 343.20 343.20 343.20 0.0K
11:36 343.20 343.20 343.20 343.20 0.0K
11:37 343.20 343.20 343.20 343.20 0.0K
11:39 343.20 343.20 343.20 343.20 0.0K
11:42 343.40 343.40 343.40 343.40 0.2K
11:43 343.40 343.40 343.40 343.40 0.0K
11:46 343.40 343.40 343.40 343.40 0.1K
11:47 343.40 343.40 343.40 343.40 0.1K
11:50 343.40 343.40 343.40 343.40 0.4K
11:52 343.20 343.20 343.20 343.20 0.2K
11:54 343.20 343.20 343.20 343.20 0.3K
11:57 343.00 343.00 343.00 343.00 0.0K
11:58 343.20 343.20 343.20 343.20 0.0K
11:59 343.00 343.00 343.00 343.00 0.4K
12:02 343.40 343.40 343.40 343.40 0.3K
12:03 343.40 343.40 343.40 343.40 0.1K
12:05 343.60 343.60 343.60 343.60 0.0K
12:08 343.60 343.60 343.60 343.60 0.0K
12:13 343.60 343.60 343.60 343.60 0.2K
12:16 343.80 343.80 343.80 343.80 0.0K
12:20 343.80 343.80 343.80 343.80 0.0K
12:21 343.80 343.80 343.80 343.80 0.0K
12:24 344.00 344.00 344.00 344.00 0.3K
12:25 343.80 344.00 343.80 344.00 0.5K
12:26 344.40 344.40 344.40 344.40 0.4K
12:27 344.60 344.60 344.60 344.60 0.1K
12:28 344.20 344.20 344.20 344.20 0.0K
12:29 344.20 344.40 344.20 344.20 0.3K
12:31 344.40 344.40 344.40 344.40 0.1K
12:36 344.80 345.00 344.80 345.00 0.6K
12:40 344.40 344.40 344.00 344.00 2.8K
12:41 344.20 344.20 344.20 344.20 0.1K
12:42 344.00 344.40 344.00 344.40 0.1K
12:43 344.20 344.20 344.20 344.20 0.0K
12:45 344.00 344.00 344.00 344.00 0.1K
12:46 344.20 344.20 344.20 344.20 0.1K
12:48 344.00 344.00 344.00 344.00 0.1K
12:49 343.80 343.80 343.80 343.80 0.0K
12:50 344.20 344.20 344.20 344.20 0.1K
12:56 344.40 344.40 344.20 344.20 0.6K
12:57 344.20 344.20 344.20 344.20 0.0K
13:01 344.40 344.40 344.40 344.40 0.1K
13:03 344.40 344.40 344.20 344.20 0.1K
13:05 344.00 344.00 344.00 344.00 0.0K
13:08 343.80 343.80 343.80 343.80 0.0K
13:10 343.80 343.80 343.80 343.80 0.0K
13:11 344.20 344.20 344.00 344.00 0.0K
13:14 344.00 344.00 344.00 344.00 0.0K
13:17 343.80 344.00 343.80 344.00 0.5K
13:20 344.20 344.20 344.20 344.20 0.1K
13:24 344.60 344.60 344.60 344.60 0.0K
13:25 344.40 344.40 344.40 344.40 0.1K
13:27 344.60 344.60 344.60 344.60 0.3K
13:28 344.20 344.80 344.20 344.80 0.9K
13:29 344.80 344.80 344.80 344.80 0.0K
13:30 344.80 344.80 344.80 344.80 0.0K
13:31 344.80 344.80 344.80 344.80 0.1K
13:32 345.00 345.00 345.00 345.00 0.2K
13:34 345.00 345.00 345.00 345.00 0.2K
13:37 345.20 345.20 345.20 345.20 0.0K
13:39 344.80 344.80 344.80 344.80 0.7K
13:41 345.00 345.00 345.00 345.00 0.1K
13:44 344.60 344.60 344.60 344.60 0.1K
13:46 345.00 345.00 345.00 345.00 0.0K
13:47 345.00 345.00 345.00 345.00 0.0K
13:48 345.00 345.00 345.00 345.00 0.1K
13:49 345.20 345.20 345.20 345.20 0.0K
13:50 345.20 345.20 344.80 344.80 0.1K
13:52 344.80 344.80 344.80 344.80 0.1K
13:55 344.80 344.80 344.80 344.80 0.1K
13:56 345.00 345.00 345.00 345.00 1.0K
13:58 344.60 344.60 344.60 344.60 0.4K
13:59 344.60 344.60 344.60 344.60 0.1K
14:00 344.80 344.80 344.80 344.80 0.1K
14:02 344.80 344.80 344.80 344.80 0.2K
14:03 344.80 344.80 344.80 344.80 0.0K
14:05 344.80 344.80 344.80 344.80 0.5K
14:09 344.80 344.80 344.80 344.80 0.1K
14:11 345.20 345.20 345.20 345.20 0.1K
14:12 345.20 345.20 345.20 345.20 0.1K
14:18 345.20 345.20 345.20 345.20 0.0K
14:20 345.60 345.80 345.60 345.80 3.1K
14:23 345.40 345.40 345.40 345.40 0.2K
14:30 345.20 345.20 345.00 345.00 0.8K
14:32 345.20 345.20 345.20 345.20 0.1K
14:34 345.20 345.20 345.20 345.20 0.0K
14:35 345.20 345.20 345.20 345.20 0.0K
14:38 345.00 345.00 345.00 345.00 0.0K
14:39 345.20 345.20 345.20 345.20 0.2K
14:41 345.40 345.40 345.40 345.40 0.2K
14:42 345.60 345.60 345.60 345.60 0.0K
14:43 345.20 345.20 345.20 345.20 0.1K
14:44 345.00 345.00 345.00 345.00 0.2K
14:45 344.80 344.80 344.80 344.80 0.1K
14:46 344.80 344.80 344.80 344.80 0.0K
14:47 344.80 345.00 344.80 345.00 0.3K
14:48 345.40 345.40 345.40 345.40 0.2K
14:49 345.80 345.80 345.00 345.00 1.4K
14:51 345.00 345.00 345.00 345.00 0.1K
14:54 344.80 344.80 344.80 344.80 0.2K
14:56 344.60 344.60 344.60 344.60 0.2K
15:00 344.60 344.60 344.60 344.60 0.1K
15:03 344.40 344.40 344.40 344.40 0.0K
15:04 344.20 344.40 344.20 344.40 0.2K
15:05 344.60 344.60 344.60 344.60 0.0K
15:06 344.60 345.00 344.60 345.00 0.2K
15:07 344.60 344.60 344.60 344.60 0.0K
15:10 344.40 344.40 344.40 344.40 0.1K
15:11 344.20 344.20 344.20 344.20 0.0K
15:13 344.40 344.40 344.40 344.40 0.1K
15:16 344.40 344.40 344.40 344.40 0.0K
15:17 344.20 344.40 344.20 344.40 0.2K
15:19 344.20 344.20 344.20 344.20 0.0K
15:21 344.20 344.20 344.20 344.20 0.0K
15:22 344.20 344.20 344.20 344.20 0.3K
15:25 344.40 344.40 344.40 344.40 0.1K
15:30 344.00 344.00 344.00 344.00 0.0K
15:32 344.20 344.20 344.20 344.20 0.0K
15:34 344.20 344.20 344.20 344.20 0.0K
15:35 343.80 343.80 343.60 343.60 0.1K
15:36 343.80 343.80 343.80 343.80 0.3K
15:40 344.00 344.00 344.00 344.00 1.0K
15:43 344.00 344.00 344.00 344.00 0.0K
15:44 344.20 344.20 344.20 344.20 0.2K
15:46 344.00 344.00 344.00 344.00 0.0K
15:47 344.60 344.60 344.60 344.60 0.2K
15:48 344.80 344.80 344.80 344.80 0.1K
15:50 344.80 344.80 344.80 344.80 0.0K
15:51 344.60 344.60 344.60 344.60 0.0K
15:53 344.60 345.00 344.60 345.00 0.2K
15:55 345.20 345.40 345.20 345.20 0.6K
15:56 345.40 345.40 345.40 345.40 0.5K
15:57 345.20 345.20 345.20 345.20 0.2K
15:59 345.00 345.60 345.00 345.60 2.6K
16:00 345.00 345.20 344.80 345.00 0.9K
16:01 345.00 345.00 345.00 345.00 0.1K
16:02 345.00 345.20 345.00 345.20 0.5K
16:03 345.00 345.00 345.00 345.00 0.4K
16:04 345.20 345.20 345.20 345.20 0.2K
16:05 344.80 344.80 344.80 344.80 0.6K
16:07 345.20 345.20 345.20 345.20 0.7K
16:08 345.00 345.00 345.00 345.00 0.1K
16:09 345.60 345.60 345.40 345.60 0.8K
16:11 345.60 345.60 345.20 345.20 2.2K
16:12 345.60 345.60 345.60 345.60 0.0K
16:13 345.20 345.40 345.20 345.40 0.1K
16:15 345.60 345.60 345.40 345.40 0.2K
16:18 345.00 345.00 345.00 345.00 0.5K
16:19 345.00 345.00 344.80 344.80 0.1K
16:24 344.60 344.60 344.60 344.60 0.0K
16:25 344.60 344.60 344.60 344.60 0.0K
16:26 344.60 344.60 344.60 344.60 0.0K
16:27 344.00 344.00 344.00 344.00 0.1K
16:28 343.80 343.80 343.80 343.80 0.3K
16:29 344.00 344.00 343.80 343.80 0.3K
16:30 344.00 344.00 344.00 344.00 0.0K
16:31 344.20 344.20 344.20 344.20 0.3K
16:33 344.20 344.20 344.20 344.20 0.1K
16:35 344.20 344.20 344.20 344.20 0.1K
16:36 344.60 344.60 344.60 344.60 0.2K
16:40 344.60 344.60 344.20 344.20 0.1K
16:41 344.00 344.00 344.00 344.00 0.0K
16:42 343.80 343.80 343.80 343.80 0.0K
16:43 343.80 343.80 343.80 343.80 0.0K
16:44 343.40 343.40 343.40 343.40 0.0K
16:45 343.80 343.80 343.80 343.80 0.0K
16:46 344.00 344.00 344.00 344.00 0.3K
16:50 344.00 344.00 344.00 344.00 0.0K
16:52 343.80 343.80 343.80 343.80 0.0K
16:55 343.80 343.80 343.80 343.80 0.0K
16:56 344.20 344.20 344.00 344.00 0.0K
16:57 343.80 343.80 343.80 343.80 0.6K
16:58 343.60 343.80 343.60 343.80 0.5K
16:59 344.00 344.00 344.00 344.00 0.0K
17:00 344.00 344.00 344.00 344.00 0.4K
17:02 344.20 344.20 343.80 343.80 1.0K
17:05 343.60 343.60 343.60 343.60 0.1K
17:06 343.60 343.80 343.60 343.80 0.4K
17:07 343.60 343.80 343.60 343.80 0.1K
17:08 343.80 343.80 343.80 343.80 0.0K
17:09 344.00 344.20 344.00 344.20 1.4K
17:10 343.80 343.80 343.80 343.80 0.0K
17:11 344.20 344.60 344.20 344.60 1.1K
17:12 344.60 344.60 344.60 344.60 0.2K
17:13 344.60 344.60 344.60 344.60 0.2K
17:14 344.80 344.80 344.80 344.80 0.5K
17:15 344.80 344.80 344.40 344.40 0.5K
17:16 344.40 344.60 344.40 344.60 0.6K
17:17 344.20 344.20 344.20 344.20 0.2K
17:18 344.40 344.40 344.20 344.20 0.1K
17:19 344.20 344.20 344.00 344.00 0.1K
17:20 344.00 344.00 343.80 343.80 0.0K
17:21 343.80 344.20 343.80 344.20 0.3K
17:22 343.80 344.00 343.80 344.00 0.0K
17:23 343.80 343.80 343.80 343.80 0.5K
17:24 344.00 344.20 343.80 343.80 1.1K
17:29 343.80 343.80 343.80 343.80 0.0K
17:30 343.80 343.80 343.80 343.80 122.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし