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
09:00 297.80 299.00 297.80 299.00 2.5K
09:01 299.40 299.40 298.20 298.20 2.0K
09:02 298.40 298.80 298.20 298.40 0.4K
09:03 298.00 298.60 298.00 298.60 0.0K
09:04 298.60 298.60 298.40 298.40 0.1K
09:05 298.00 298.00 297.60 297.60 0.3K
09:08 297.20 297.80 297.20 297.80 0.3K
09:09 297.40 297.40 297.40 297.40 0.0K
09:10 297.20 297.60 297.20 297.60 0.2K
09:11 297.20 297.20 296.80 297.00 1.2K
09:12 297.20 297.20 296.80 296.80 0.0K
09:13 296.60 296.60 296.40 296.40 0.1K
09:14 295.20 296.40 295.20 296.40 1.0K
09:15 296.00 296.40 296.00 296.40 0.2K
09:16 296.20 296.20 295.60 295.60 0.1K
09:17 295.80 295.80 295.80 295.80 0.1K
09:18 296.20 296.20 296.20 296.20 0.7K
09:19 296.20 296.20 296.20 296.20 0.0K
09:23 295.60 295.80 295.60 295.80 0.3K
09:24 296.00 296.00 296.00 296.00 0.3K
09:25 296.20 296.20 295.80 295.80 1.1K
09:26 296.00 296.00 296.00 296.00 0.4K
09:27 296.00 296.00 296.00 296.00 0.2K
09:28 295.80 295.80 295.80 295.80 0.1K
09:29 295.80 295.80 295.80 295.80 0.8K
09:30 295.60 295.80 295.60 295.80 0.3K
09:31 295.80 295.80 295.80 295.80 0.5K
09:33 296.20 296.20 296.20 296.20 0.2K
09:34 295.80 295.80 295.40 295.40 0.2K
09:35 295.40 295.40 295.40 295.40 0.1K
09:36 295.80 295.80 295.80 295.80 0.2K
09:38 296.00 296.00 296.00 296.00 0.0K
09:39 296.60 296.60 296.60 296.60 0.0K
09:41 296.80 296.80 296.80 296.80 0.2K
09:42 296.60 297.00 296.60 297.00 0.3K
09:44 296.60 296.60 296.60 296.60 0.4K
09:46 296.80 296.80 296.80 296.80 0.4K
09:47 297.00 297.00 297.00 297.00 0.0K
09:48 297.40 297.40 297.40 297.40 0.1K
09:49 297.60 297.60 297.60 297.60 0.0K
09:50 297.20 297.20 297.20 297.20 0.1K
09:51 297.20 297.40 297.20 297.40 0.1K
09:52 297.20 297.20 297.20 297.20 0.1K
09:53 297.00 297.00 297.00 297.00 0.1K
09:54 297.20 297.20 297.20 297.20 0.0K
09:55 297.20 297.20 297.20 297.20 0.0K
09:58 297.00 297.00 297.00 297.00 1.0K
10:00 297.40 297.40 297.40 297.40 0.0K
10:01 297.20 297.20 297.20 297.20 0.1K
10:02 297.00 297.20 297.00 297.20 0.3K
10:04 296.80 296.80 296.80 296.80 0.1K
10:06 296.60 296.80 296.20 296.80 0.7K
10:07 297.00 297.80 297.00 297.80 0.5K
10:09 297.40 298.00 297.40 298.00 0.6K
10:10 298.00 298.20 298.00 298.20 0.6K
10:14 298.40 298.40 298.40 298.40 0.2K
10:15 298.40 298.40 298.40 298.40 0.1K
10:16 298.40 298.80 298.40 298.80 0.3K
10:19 298.80 298.80 298.80 298.80 0.1K
10:23 298.80 298.80 298.80 298.80 0.0K
10:25 298.40 298.40 298.00 298.20 0.9K
10:26 298.40 298.40 298.40 298.40 0.1K
10:34 298.20 298.20 298.20 298.20 0.0K
10:37 298.40 298.40 298.00 298.00 0.6K
10:38 297.80 297.80 297.60 297.60 0.1K
10:39 297.60 297.80 297.60 297.80 0.4K
10:42 297.80 297.80 297.80 297.80 0.0K
10:43 297.80 297.80 297.80 297.80 0.1K
10:44 297.60 297.60 297.60 297.60 0.0K
10:45 297.40 297.40 297.40 297.40 0.0K
10:51 297.60 297.60 297.60 297.60 0.1K
10:53 297.20 297.20 297.20 297.20 0.0K
10:55 297.20 297.20 297.20 297.20 0.3K
10:57 297.20 297.20 297.20 297.20 0.1K
10:58 297.20 297.20 297.20 297.20 0.0K
10:59 297.40 297.40 297.40 297.40 0.2K
11:00 297.80 298.20 297.80 298.20 0.1K
11:02 298.20 298.20 298.20 298.20 0.0K
11:03 298.40 298.40 298.40 298.40 0.0K
11:05 298.60 298.60 298.60 298.60 0.0K
11:06 298.20 298.20 298.20 298.20 0.6K
11:08 298.40 298.40 298.40 298.40 0.3K
11:10 298.40 298.40 298.40 298.40 0.0K
11:12 298.40 298.40 298.40 298.40 0.1K
11:13 298.60 298.80 298.60 298.80 0.5K
11:14 298.80 298.80 298.60 298.60 0.2K
11:15 298.60 298.80 298.60 298.80 0.1K
11:16 298.80 298.80 298.80 298.80 0.2K
11:17 298.80 299.00 298.80 299.00 0.2K
11:18 299.00 299.20 299.00 299.20 0.0K
11:20 299.00 299.00 299.00 299.00 0.5K
11:21 298.80 298.80 298.40 298.40 0.4K
11:24 298.40 298.40 298.40 298.40 0.3K
11:27 298.60 298.60 298.60 298.60 0.2K
11:29 298.60 298.60 298.60 298.60 0.0K
11:32 298.80 298.80 298.80 298.80 0.2K
11:38 298.60 298.60 298.60 298.60 1.0K
11:46 298.80 298.80 298.80 298.80 0.8K
11:47 299.00 299.00 298.80 298.80 4.9K
11:48 299.00 299.00 299.00 299.00 0.1K
11:49 299.20 299.20 299.00 299.00 0.4K
11:50 298.60 298.60 298.60 298.60 0.5K
11:54 298.40 298.40 298.40 298.40 0.0K
11:56 298.40 298.40 298.40 298.40 0.0K
11:58 298.40 298.40 298.40 298.40 0.0K
12:00 298.80 299.00 298.80 299.00 4.1K
12:01 299.00 299.00 298.80 298.80 0.4K
12:03 298.80 298.80 298.80 298.80 0.2K
12:04 298.80 298.80 298.80 298.80 0.2K
12:06 299.00 299.00 299.00 299.00 0.2K
12:09 298.80 298.80 298.80 298.80 0.2K
12:10 298.60 298.60 298.60 298.60 0.1K
12:12 298.80 298.80 298.80 298.80 0.2K
12:13 298.60 298.60 298.60 298.60 0.0K
12:16 298.60 298.60 298.60 298.60 0.0K
12:21 298.60 298.60 298.60 298.60 0.0K
12:22 298.80 298.80 298.80 298.80 0.0K
12:23 298.80 298.80 298.80 298.80 0.0K
12:24 299.00 299.00 299.00 299.00 0.1K
12:26 299.00 299.00 299.00 299.00 0.0K
12:28 298.80 298.80 298.80 298.80 0.1K
12:29 298.60 298.60 298.60 298.60 0.1K
12:32 299.00 299.00 299.00 299.00 0.5K
12:39 299.00 299.00 299.00 299.00 0.1K
12:42 299.20 299.20 299.20 299.20 0.1K
12:43 298.60 299.00 298.60 299.00 0.5K
12:44 299.00 299.00 299.00 299.00 0.1K
12:45 298.60 298.60 298.60 298.60 0.2K
12:46 298.40 298.40 298.40 298.40 0.1K
12:47 298.40 298.40 298.40 298.40 0.0K
12:50 298.40 298.40 298.20 298.20 0.2K
12:56 298.20 298.20 298.20 298.20 0.2K
12:57 298.40 298.40 298.40 298.40 0.0K
13:00 298.40 298.40 298.40 298.40 0.2K
13:01 298.60 298.60 298.60 298.60 0.2K
13:05 298.20 298.20 298.20 298.20 0.0K
13:06 298.80 298.80 298.80 298.80 0.1K
13:08 298.40 298.40 298.40 298.40 0.0K
13:09 298.80 298.80 298.80 298.80 0.6K
13:13 299.00 299.20 299.00 299.20 0.8K
13:16 299.40 299.40 299.40 299.40 0.2K
13:19 299.60 299.60 299.60 299.60 0.0K
13:20 299.00 299.00 299.00 299.00 0.8K
13:21 299.20 299.20 299.20 299.20 0.3K
13:22 299.00 299.20 299.00 299.20 0.2K
13:23 299.40 299.40 299.40 299.40 0.1K
13:24 299.20 299.20 299.20 299.20 0.0K
13:25 299.60 299.60 299.60 299.60 0.1K
13:28 299.40 300.20 299.40 300.20 0.9K
13:30 301.60 303.40 301.60 302.80 5.6K
13:31 303.20 303.60 303.20 303.40 1.4K
13:33 303.40 303.40 303.20 303.20 0.3K
13:34 302.80 302.80 302.80 302.80 0.1K
13:35 302.60 302.60 302.60 302.60 0.1K
13:36 302.20 302.20 302.20 302.20 0.1K
13:38 302.00 302.00 302.00 302.00 0.1K
13:39 301.80 302.00 301.80 302.00 0.2K
13:40 301.60 301.60 301.60 301.60 0.0K
13:42 301.80 302.00 301.80 302.00 0.2K
13:43 301.60 301.60 301.60 301.60 0.2K
13:45 301.60 301.60 301.20 301.20 0.1K
13:46 301.20 301.20 301.20 301.20 0.2K
13:47 301.60 301.60 301.60 301.60 0.2K
13:48 301.80 301.80 301.80 301.80 0.1K
13:49 301.80 301.80 301.60 301.60 0.2K
13:50 301.80 301.80 301.80 301.80 0.2K
13:51 302.00 302.00 302.00 302.00 0.0K
13:52 302.00 302.00 302.00 302.00 0.2K
13:53 301.80 301.80 301.60 301.60 0.7K
13:54 301.80 301.80 301.80 301.80 0.1K
13:57 301.80 301.80 301.80 301.80 0.0K
13:58 302.00 302.00 302.00 302.00 0.1K
13:59 302.00 302.00 302.00 302.00 0.0K
14:00 301.80 301.80 301.80 301.80 0.0K
14:02 301.40 301.40 301.40 301.40 0.0K
14:03 301.20 301.20 301.20 301.20 0.1K
14:06 301.40 301.40 301.40 301.40 0.5K
14:07 301.20 301.20 301.20 301.20 0.0K
14:08 301.40 301.40 301.40 301.40 0.0K
14:13 301.00 301.00 301.00 301.00 0.7K
14:18 301.00 301.00 300.80 300.80 0.2K
14:25 301.00 301.20 301.00 301.20 0.4K
14:26 300.80 300.80 300.80 300.80 0.0K
14:27 301.20 301.20 301.20 301.20 0.1K
14:28 301.00 301.00 301.00 301.00 0.2K
14:29 301.20 301.20 301.20 301.20 0.4K
14:30 301.00 301.40 301.00 301.40 0.4K
14:32 301.00 301.20 300.60 300.60 0.8K
14:35 301.00 301.00 300.60 300.60 0.3K
14:38 300.40 300.40 300.40 300.40 0.1K
14:39 300.60 300.60 300.60 300.60 0.0K
14:40 300.40 300.40 300.40 300.40 0.0K
14:42 300.20 300.20 300.20 300.20 0.0K
14:43 300.40 300.40 300.40 300.40 0.0K
14:47 300.60 300.60 300.20 300.20 0.2K
14:48 300.00 300.00 300.00 300.00 0.2K
14:49 300.20 300.20 300.20 300.20 0.3K
14:50 300.20 300.20 300.20 300.20 0.1K
14:51 300.00 300.00 300.00 300.00 1.2K
14:52 299.80 300.60 299.80 300.20 0.6K
14:53 300.00 300.00 300.00 300.00 0.1K
14:56 299.80 299.80 299.60 299.80 0.3K
14:58 300.00 300.00 299.80 299.80 0.2K
14:59 300.20 300.20 300.20 300.20 0.2K
15:01 300.40 300.40 300.40 300.40 0.1K
15:02 300.00 300.00 300.00 300.00 0.1K
15:03 300.00 300.00 300.00 300.00 0.0K
15:04 300.00 300.00 300.00 300.00 0.0K
15:05 300.00 300.00 300.00 300.00 0.0K
15:06 299.80 299.80 299.80 299.80 0.0K
15:07 300.00 300.00 300.00 300.00 0.1K
15:08 299.80 299.80 299.80 299.80 0.1K
15:10 300.00 300.00 299.80 299.80 0.1K
15:11 299.60 299.60 299.60 299.60 0.1K
15:12 299.80 299.80 299.80 299.80 0.0K
15:13 300.00 300.00 299.60 299.60 0.3K
15:15 299.40 299.40 299.40 299.40 0.2K
15:18 299.40 299.60 299.40 299.60 0.2K
15:23 299.20 299.20 298.80 298.80 0.4K
15:24 298.60 298.60 298.60 298.60 0.6K
15:27 299.40 299.40 299.40 299.40 0.1K
15:30 299.20 299.20 299.20 299.20 0.2K
15:31 299.00 299.00 298.60 298.60 0.4K
15:33 298.20 298.20 298.20 298.20 5.2K
15:35 297.80 297.80 297.80 297.80 0.0K
15:36 298.00 298.00 298.00 298.00 0.1K
15:40 297.80 297.80 297.60 297.60 0.3K
15:41 297.60 297.60 297.40 297.60 0.5K
15:45 297.40 297.40 297.40 297.40 0.0K
15:46 297.20 297.40 297.20 297.40 0.3K
15:47 297.60 297.60 297.60 297.60 0.2K
15:48 297.80 297.80 297.80 297.80 0.0K
15:49 297.60 297.60 297.60 297.60 0.1K
15:50 297.80 298.00 297.80 298.00 0.7K
15:52 297.80 297.80 297.80 297.80 0.3K
15:53 298.40 298.40 298.00 298.00 1.6K
15:54 298.20 298.20 298.20 298.20 0.1K
15:55 298.00 298.00 297.80 297.80 0.2K
15:56 297.60 297.60 297.20 297.20 0.5K
15:57 297.40 297.40 297.20 297.20 1.3K
15:58 297.20 297.20 297.00 297.00 0.3K
15:59 296.80 297.40 296.80 297.40 2.3K
16:00 297.20 297.60 297.00 297.00 2.4K
16:01 296.60 296.60 296.40 296.40 0.1K
16:02 296.60 296.60 296.00 296.00 0.3K
16:03 296.40 296.40 296.20 296.20 0.4K
16:06 296.40 296.40 296.20 296.40 0.1K
16:07 296.20 296.20 296.20 296.20 0.0K
16:08 296.40 296.60 296.40 296.60 0.9K
16:09 296.80 297.00 296.80 296.80 0.5K
16:10 297.00 297.00 297.00 297.00 0.2K
16:11 297.20 297.20 297.20 297.20 0.2K
16:12 297.20 297.20 297.00 297.00 0.6K
16:13 297.20 297.40 297.20 297.40 0.2K
16:14 297.60 297.60 297.60 297.60 0.0K
16:15 297.60 297.60 297.60 297.60 0.0K
16:17 297.40 297.60 297.40 297.60 0.8K
16:20 297.40 297.60 297.40 297.60 0.5K
16:21 297.40 297.40 297.40 297.40 0.4K
16:23 297.40 297.40 297.40 297.40 0.4K
16:24 297.60 297.60 297.60 297.60 0.1K
16:26 297.80 298.00 297.80 298.00 0.1K
16:27 298.00 298.00 298.00 298.00 0.1K
16:29 297.80 297.80 297.80 297.80 0.4K
16:31 298.00 298.00 298.00 298.00 0.1K
16:33 298.40 298.40 298.40 298.40 0.0K
16:34 298.80 299.00 298.80 299.00 0.1K
16:36 299.20 299.20 299.20 299.20 0.5K
16:37 298.80 298.80 298.80 298.80 0.4K
16:38 298.80 298.80 298.80 298.80 0.1K
16:40 298.80 298.80 298.80 298.80 0.1K
16:41 299.00 299.00 299.00 299.00 0.4K
16:42 299.20 299.20 299.20 299.20 0.4K
16:44 299.20 299.20 299.20 299.20 0.0K
16:45 299.00 299.00 299.00 299.00 0.1K
16:48 299.00 299.00 299.00 299.00 0.3K
16:49 299.00 299.00 299.00 299.00 0.1K
16:52 299.20 299.20 299.20 299.20 0.2K
16:54 299.20 299.20 299.20 299.20 0.0K
16:55 299.40 299.40 299.20 299.20 0.9K
16:56 299.00 299.00 298.80 298.80 0.3K
16:57 299.00 299.20 299.00 299.20 0.6K
16:58 299.40 299.40 299.20 299.20 0.1K
17:01 299.00 299.00 299.00 299.00 0.1K
17:02 298.80 298.80 298.80 298.80 0.1K
17:03 298.80 298.80 298.80 298.80 0.3K
17:04 298.60 298.80 298.60 298.60 0.6K
17:05 298.60 298.60 298.60 298.60 0.0K
17:06 298.80 298.80 298.80 298.80 0.3K
17:08 298.80 299.00 298.80 299.00 0.6K
17:09 299.20 299.20 299.20 299.20 1.0K
17:10 299.20 299.40 299.20 299.40 0.8K
17:11 299.00 299.20 299.00 299.20 0.8K
17:14 299.40 299.40 299.40 299.40 2.6K
17:15 299.80 300.20 299.80 299.80 4.7K
17:16 299.80 299.80 299.40 299.40 0.6K
17:18 299.40 299.40 299.40 299.40 0.2K
17:19 299.40 299.40 299.20 299.40 0.9K
17:20 299.60 299.60 299.40 299.40 1.7K
17:21 299.60 299.60 299.60 299.60 0.1K
17:22 299.40 299.40 299.40 299.40 0.1K
17:23 299.20 299.40 299.20 299.40 0.3K
17:24 299.00 299.00 298.80 298.80 0.1K
17:30 298.20 298.20 298.20 298.20 137.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし