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
09:00 343.80 344.60 343.80 344.60 2.7K
09:01 344.20 344.40 344.20 344.20 0.1K
09:02 342.80 343.60 342.80 343.60 0.0K
09:04 342.80 343.20 342.80 343.20 0.3K
09:05 343.40 344.00 343.40 344.00 0.6K
09:06 344.20 344.60 343.60 344.60 0.7K
09:07 344.40 344.40 344.00 344.20 0.2K
09:08 344.20 344.20 344.20 344.20 0.4K
09:09 344.60 344.60 344.20 344.60 0.2K
09:17 344.20 344.20 344.20 344.20 0.0K
09:18 344.40 344.40 344.40 344.40 0.0K
09:20 344.00 344.40 344.00 344.40 0.2K
09:22 343.60 343.60 343.60 343.60 0.0K
09:23 343.20 343.20 343.20 343.20 0.4K
09:26 343.00 343.00 343.00 343.00 0.0K
09:30 343.80 343.80 343.80 343.80 0.0K
09:31 343.80 343.80 343.80 343.80 1.4K
09:32 343.80 343.80 343.40 343.40 0.2K
09:33 343.80 343.80 343.80 343.80 0.0K
09:34 344.00 344.00 344.00 344.00 0.0K
09:36 344.60 344.60 344.60 344.60 0.0K
09:39 344.20 344.20 344.00 344.00 0.3K
09:40 343.80 344.00 343.80 344.00 0.0K
09:41 344.20 344.20 344.20 344.20 0.2K
09:46 344.80 344.80 344.80 344.80 0.1K
09:47 344.60 344.60 344.60 344.60 0.1K
09:49 344.20 344.80 344.20 344.80 0.0K
09:50 345.00 345.00 345.00 345.00 0.1K
09:54 345.00 345.00 345.00 345.00 0.4K
09:57 344.80 344.80 344.80 344.80 0.0K
09:58 344.60 344.60 344.60 344.60 0.0K
10:00 344.40 344.80 344.40 344.80 0.4K
10:01 344.60 344.60 344.60 344.60 1.7K
10:02 344.80 344.80 344.80 344.80 0.0K
10:04 345.00 345.00 345.00 345.00 0.2K
10:05 345.20 345.20 345.20 345.20 1.8K
10:06 345.20 345.20 345.20 345.20 0.0K
10:07 345.60 345.60 345.60 345.60 0.9K
10:08 345.80 345.80 345.80 345.80 0.0K
10:09 345.80 345.80 345.80 345.80 0.0K
10:10 345.40 345.40 345.40 345.40 0.2K
10:11 345.60 345.60 345.60 345.60 0.0K
10:12 345.40 345.40 345.40 345.40 0.1K
10:14 345.40 345.40 345.40 345.40 0.1K
10:20 344.40 344.40 344.40 344.40 0.5K
10:21 345.00 345.00 345.00 345.00 0.0K
10:22 345.00 345.00 345.00 345.00 0.2K
10:24 345.20 345.20 345.20 345.20 0.0K
10:26 345.20 345.20 345.20 345.20 0.2K
10:27 344.80 344.80 344.80 344.80 0.1K
10:31 344.40 344.40 344.40 344.40 0.0K
10:33 344.60 344.60 344.60 344.60 0.2K
10:34 344.60 344.60 344.60 344.60 0.0K
10:38 344.80 344.80 344.60 344.80 1.4K
10:42 344.60 344.60 344.60 344.60 0.0K
10:43 344.80 344.80 344.80 344.80 0.2K
10:44 345.40 345.40 345.20 345.20 0.4K
10:46 345.40 345.40 345.40 345.40 0.9K
10:47 345.60 345.60 345.60 345.60 0.2K
10:48 345.80 346.00 345.80 346.00 3.1K
10:50 346.20 346.40 346.20 346.20 1.9K
10:51 346.20 346.20 346.20 346.20 0.4K
10:53 346.00 346.00 346.00 346.00 0.1K
10:55 346.00 346.40 346.00 346.40 0.0K
10:56 346.20 346.20 346.00 346.00 0.1K
10:57 346.40 346.40 346.40 346.40 0.8K
10:58 346.60 346.60 346.40 346.40 0.7K
10:59 346.20 346.40 346.20 346.40 0.3K
11:01 346.40 346.40 346.40 346.40 0.1K
11:03 346.40 346.40 346.40 346.40 0.1K
11:04 346.20 346.20 346.20 346.20 0.1K
11:05 346.40 346.40 346.40 346.40 0.0K
11:06 346.20 346.40 346.20 346.40 0.1K
11:07 346.20 346.20 346.20 346.20 0.3K
11:09 346.40 346.40 346.20 346.20 0.6K
11:10 346.00 346.20 346.00 346.20 0.9K
11:12 346.40 346.40 346.20 346.20 2.2K
11:13 346.20 346.20 346.20 346.20 0.3K
11:16 346.60 346.60 346.60 346.60 0.0K
11:18 346.60 346.60 346.60 346.60 0.0K
11:19 346.20 346.20 346.20 346.20 0.7K
11:21 346.00 346.00 346.00 346.00 0.3K
11:24 346.20 346.20 346.20 346.20 0.1K
11:25 346.00 346.20 346.00 346.20 0.6K
11:29 346.20 346.20 346.20 346.20 0.2K
11:31 346.40 346.40 346.00 346.00 0.5K
11:32 346.00 346.00 346.00 346.00 0.0K
11:33 346.00 346.20 346.00 346.20 0.5K
11:34 346.60 346.60 346.60 346.60 3.7K
11:35 346.40 346.40 346.40 346.40 1.2K
11:36 346.60 346.80 346.60 346.80 0.2K
11:37 346.80 346.80 346.80 346.80 0.0K
11:38 346.80 347.00 346.80 347.00 0.1K
11:45 347.00 347.00 347.00 347.00 0.2K
11:47 346.80 346.80 346.80 346.80 0.5K
11:48 347.00 347.00 347.00 347.00 0.1K
11:50 347.00 347.00 347.00 347.00 0.1K
11:51 347.00 347.20 347.00 347.20 0.1K
11:52 347.20 347.20 347.00 347.00 0.3K
11:54 347.20 347.20 347.20 347.20 0.0K
11:56 347.20 347.20 347.20 347.20 0.7K
11:57 347.20 347.20 347.00 347.00 2.9K
11:58 347.00 347.00 347.00 347.00 0.1K
11:59 347.20 347.20 347.20 347.20 0.0K
12:01 347.20 347.80 347.20 347.80 1.9K
12:02 348.00 348.00 347.40 347.40 0.7K
12:03 347.60 347.80 347.60 347.80 0.2K
12:04 347.40 347.40 347.40 347.40 0.3K
12:05 347.40 347.40 347.40 347.40 0.3K
12:06 347.40 347.40 347.40 347.40 0.1K
12:07 347.40 347.40 347.40 347.40 0.1K
12:09 347.40 347.40 347.40 347.40 0.1K
12:10 347.40 347.40 347.40 347.40 0.1K
12:12 347.40 347.40 347.40 347.40 0.1K
12:13 347.60 347.60 347.60 347.60 0.1K
12:17 347.60 347.60 347.60 347.60 0.0K
12:18 347.60 347.60 347.20 347.20 0.3K
12:19 347.40 347.60 347.40 347.60 0.3K
12:20 347.60 347.60 347.60 347.60 0.1K
12:21 347.60 347.60 347.60 347.60 0.1K
12:22 347.60 347.60 347.60 347.60 0.2K
12:24 347.60 347.60 347.60 347.60 0.2K
12:25 347.20 347.20 347.20 347.20 1.4K
12:27 346.80 346.80 346.80 346.80 0.1K
12:28 346.80 346.80 346.80 346.80 0.1K
12:29 347.00 347.00 347.00 347.00 0.0K
12:32 346.60 346.60 346.60 346.60 1.3K
12:33 346.40 346.40 346.40 346.40 0.4K
12:34 346.20 346.20 346.20 346.20 0.1K
12:35 346.00 346.00 346.00 346.00 0.7K
12:39 346.20 346.20 346.20 346.20 1.3K
12:40 346.00 346.00 346.00 346.00 0.6K
12:43 346.00 346.00 346.00 346.00 0.1K
12:47 346.20 346.20 346.20 346.20 0.1K
12:50 346.40 346.60 346.40 346.60 0.8K
12:51 346.80 346.80 346.80 346.80 0.0K
12:54 346.80 346.80 346.80 346.80 0.0K
12:55 346.80 346.80 346.80 346.80 0.1K
12:58 346.80 346.80 346.80 346.80 0.3K
13:01 346.80 346.80 346.80 346.80 0.2K
13:02 347.00 347.00 347.00 347.00 0.2K
13:03 347.40 347.40 347.40 347.40 0.0K
13:04 347.20 347.20 347.20 347.20 0.3K
13:06 347.20 347.20 347.20 347.20 0.1K
13:08 347.20 347.20 347.20 347.20 0.2K
13:10 347.40 347.40 347.40 347.40 0.0K
13:13 347.40 347.40 347.40 347.40 0.4K
13:14 347.00 347.00 347.00 347.00 0.0K
13:28 347.40 347.40 347.00 347.00 0.0K
13:29 347.40 347.40 347.40 347.40 0.1K
13:31 347.00 347.00 346.80 346.80 0.6K
13:32 346.60 346.60 346.60 346.60 0.2K
13:33 346.40 346.40 346.40 346.40 0.0K
13:37 346.60 346.60 346.60 346.60 0.0K
13:41 346.80 346.80 346.80 346.80 1.5K
13:47 346.80 346.80 346.80 346.80 0.3K
13:49 346.80 346.80 346.80 346.80 0.1K
13:50 346.80 346.80 346.80 346.80 0.3K
13:51 346.80 346.80 346.80 346.80 0.5K
13:53 346.60 346.60 346.60 346.60 0.1K
13:54 346.60 346.80 346.60 346.80 0.2K
13:55 346.80 346.80 346.80 346.80 0.0K
14:03 347.00 347.20 347.00 347.20 0.3K
14:05 347.60 347.60 347.60 347.60 0.0K
14:06 347.40 347.40 347.40 347.40 0.3K
14:09 347.60 347.60 347.60 347.60 0.0K
14:10 347.40 347.40 347.40 347.40 0.2K
14:12 347.20 347.20 347.20 347.20 0.6K
14:16 347.00 347.40 347.00 347.00 0.4K
14:18 347.40 347.40 347.40 347.40 0.0K
14:19 347.00 347.00 347.00 347.00 0.1K
14:21 347.40 347.40 347.40 347.40 0.0K
14:22 347.20 347.20 347.20 347.20 0.2K
14:24 347.20 347.20 347.20 347.20 0.2K
14:26 347.20 347.20 347.20 347.20 0.2K
14:27 347.20 347.20 347.20 347.20 0.2K
14:30 347.20 347.20 347.00 347.00 0.9K
14:32 347.40 347.40 347.40 347.40 0.0K
14:33 347.00 347.00 347.00 347.00 0.1K
14:34 347.00 347.00 347.00 347.00 0.8K
14:35 346.80 346.80 346.80 346.80 0.8K
14:39 346.40 346.40 346.20 346.20 1.1K
14:40 346.00 346.00 346.00 346.00 0.4K
14:42 346.00 346.00 346.00 346.00 0.3K
14:45 346.20 346.20 346.20 346.20 0.3K
14:47 346.00 346.00 346.00 346.00 0.4K
14:52 345.40 345.40 345.40 345.40 0.4K
14:53 345.60 345.60 345.60 345.60 0.4K
14:57 346.00 346.20 346.00 346.20 0.5K
15:00 346.40 346.40 346.40 346.40 0.0K
15:01 346.20 346.20 346.20 346.20 0.0K
15:04 345.80 345.80 345.40 345.40 0.9K
15:11 345.60 345.80 345.60 345.60 5.0K
15:12 345.60 345.60 345.60 345.60 0.0K
15:16 345.60 345.60 345.60 345.60 0.0K
15:18 345.60 345.60 345.60 345.60 0.0K
15:24 345.60 345.60 345.60 345.60 0.1K
15:25 345.60 345.60 345.60 345.60 0.4K
15:26 345.80 345.80 345.80 345.80 0.1K
15:27 345.60 345.60 345.60 345.60 0.0K
15:29 346.00 346.00 346.00 346.00 0.4K
15:33 346.20 346.20 346.20 346.20 0.0K
15:34 345.80 345.80 345.60 345.60 0.8K
15:39 346.00 346.00 346.00 346.00 0.0K
15:43 345.80 345.80 345.80 345.80 0.0K
15:44 345.60 345.60 345.60 345.60 0.4K
15:46 345.80 346.00 345.80 346.00 0.1K
15:50 346.00 346.00 346.00 346.00 1.3K
15:51 346.00 346.00 346.00 346.00 0.4K
15:52 346.00 346.00 346.00 346.00 0.2K
15:53 346.00 346.00 346.00 346.00 0.0K
15:55 346.00 346.00 346.00 346.00 0.1K
15:58 346.00 346.00 346.00 346.00 0.1K
16:00 346.20 346.20 346.20 346.20 0.1K
16:02 346.00 346.00 346.00 346.00 0.1K
16:03 346.20 346.20 346.20 346.20 0.1K
16:05 346.40 346.40 346.20 346.20 0.1K
16:08 346.00 346.00 346.00 346.00 0.2K
16:11 345.80 346.00 345.40 345.40 1.9K
16:12 345.60 345.60 345.60 345.60 0.0K
16:14 345.40 345.40 345.40 345.40 0.1K
16:16 345.40 345.60 345.40 345.60 1.2K
16:20 345.40 345.40 345.40 345.40 0.7K
16:21 345.60 345.60 345.60 345.60 0.2K
16:24 345.80 345.80 345.80 345.80 0.1K
16:25 345.80 345.80 345.80 345.80 0.0K
16:27 345.80 345.80 345.80 345.80 0.1K
16:29 345.80 345.80 345.80 345.80 0.6K
16:30 345.60 345.60 345.60 345.60 0.3K
16:31 345.60 345.60 345.60 345.60 0.3K
16:33 345.60 345.60 345.60 345.60 0.5K
16:35 345.80 345.80 345.80 345.80 0.0K
16:36 345.60 345.60 345.60 345.60 0.8K
16:37 346.00 346.00 345.80 345.80 0.6K
16:40 345.80 345.80 345.80 345.80 0.0K
16:41 346.20 346.20 346.20 346.20 0.1K
16:44 346.00 346.00 346.00 346.00 0.6K
16:45 346.00 346.00 346.00 346.00 0.0K
16:50 346.20 346.20 346.20 346.20 0.0K
16:52 346.00 346.00 346.00 346.00 0.5K
16:55 346.20 346.20 346.20 346.20 0.0K
16:56 346.80 346.80 346.80 346.80 0.8K
16:58 346.80 346.80 346.80 346.80 0.0K
16:59 346.60 346.60 346.60 346.60 0.1K
17:01 346.80 346.80 346.60 346.60 0.1K
17:02 347.00 347.00 347.00 347.00 0.0K
17:03 347.00 347.00 346.80 346.80 0.4K
17:05 347.20 347.20 347.00 347.00 0.3K
17:06 347.20 347.20 346.80 346.80 1.2K
17:08 346.60 346.60 346.60 346.60 0.0K
17:10 347.00 347.00 347.00 347.00 0.2K
17:12 347.00 347.00 347.00 347.00 0.0K
17:16 346.80 346.80 346.80 346.80 1.5K
17:17 346.60 346.60 346.40 346.40 0.0K
17:18 346.40 346.40 346.40 346.40 0.2K
17:19 346.40 346.40 346.20 346.20 0.9K
17:20 346.40 346.40 346.40 346.40 0.3K
17:21 346.40 346.40 346.40 346.40 0.0K
17:22 346.20 346.20 346.20 346.20 0.0K
17:23 346.20 346.40 346.20 346.40 0.3K
17:24 346.20 346.20 346.00 346.00 1.6K
17:30 345.20 345.20 345.20 345.20 132.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし