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
09:00 296.20 296.20 296.20 296.20 2.9K
09:01 295.80 295.80 295.80 295.80 0.0K
09:02 295.80 295.80 295.80 295.80 0.0K
09:03 296.40 296.40 296.40 296.40 0.2K
09:04 296.60 296.60 296.40 296.60 0.7K
09:06 296.40 296.40 296.40 296.40 0.2K
09:07 296.40 296.40 296.40 296.40 0.4K
09:08 296.60 296.60 296.60 296.60 0.1K
09:09 296.80 297.00 296.80 297.00 0.7K
09:11 296.80 296.80 296.00 296.00 0.5K
09:13 296.60 296.80 296.60 296.60 1.0K
09:16 296.80 297.20 296.80 297.20 0.3K
09:17 297.00 297.00 297.00 297.00 0.2K
09:20 297.40 297.40 297.40 297.40 0.3K
09:21 297.40 297.40 297.20 297.20 0.1K
09:22 297.00 297.00 296.80 296.80 0.3K
09:27 296.40 296.40 296.40 296.40 0.0K
09:28 296.20 296.20 296.20 296.20 0.2K
09:31 295.40 295.60 295.40 295.60 0.6K
09:33 295.60 295.60 295.60 295.60 0.0K
09:34 295.40 295.40 295.40 295.40 0.0K
09:41 295.80 295.80 295.60 295.60 0.0K
09:42 296.20 296.20 296.20 296.20 0.2K
09:44 296.60 296.80 296.60 296.80 0.2K
09:46 297.20 297.20 297.20 297.20 0.0K
09:47 296.60 296.60 296.60 296.60 0.3K
09:50 297.20 297.20 297.20 297.20 0.1K
09:51 297.20 297.20 297.20 297.20 0.0K
09:53 297.00 297.00 297.00 297.00 0.6K
09:54 297.40 297.40 297.40 297.40 0.0K
09:55 297.60 297.60 297.60 297.60 0.2K
09:57 297.80 297.80 297.80 297.80 0.0K
10:00 297.40 297.40 297.00 297.00 0.7K
10:01 297.40 297.40 297.40 297.40 0.0K
10:02 297.20 297.20 297.20 297.20 0.3K
10:05 297.40 297.40 297.40 297.40 0.0K
10:12 297.60 297.80 297.60 297.80 0.1K
10:17 298.20 298.20 298.20 298.20 0.5K
10:20 298.20 298.40 298.20 298.40 0.3K
10:22 297.60 297.60 297.60 297.60 0.0K
10:23 297.60 297.60 297.60 297.60 0.1K
10:24 297.80 298.00 297.80 298.00 0.3K
10:25 297.80 298.00 297.80 298.00 0.5K
10:26 297.20 297.20 297.20 297.20 0.2K
10:27 297.60 297.60 297.60 297.60 0.0K
10:28 297.20 297.20 297.20 297.20 0.0K
10:31 297.00 297.00 297.00 297.00 0.0K
10:39 296.60 296.60 296.60 296.60 0.1K
10:41 296.60 296.60 296.60 296.60 0.0K
10:45 296.00 296.00 296.00 296.00 0.1K
10:46 296.00 296.00 295.20 295.20 1.0K
10:47 295.00 295.00 295.00 295.00 0.6K
10:48 295.00 295.00 295.00 295.00 0.2K
10:49 295.00 295.60 295.00 295.60 1.4K
10:50 295.60 295.80 295.60 295.80 1.8K
10:52 295.20 295.20 295.20 295.20 0.1K
10:53 295.20 295.20 295.20 295.20 0.1K
10:54 295.20 295.80 295.20 295.20 0.9K
10:59 295.20 295.20 295.20 295.20 0.0K
11:00 295.60 295.60 295.60 295.60 0.0K
11:04 295.60 295.60 295.60 295.60 0.7K
11:06 295.40 295.60 295.40 295.60 0.0K
11:07 295.40 295.40 295.20 295.20 0.2K
11:08 295.20 295.40 295.20 295.40 0.0K
11:10 295.60 295.60 295.60 295.60 0.2K
11:11 295.80 295.80 295.80 295.80 0.6K
11:13 295.80 295.80 295.80 295.80 0.2K
11:14 295.40 295.40 295.40 295.40 0.4K
11:15 295.80 295.80 295.80 295.80 0.0K
11:16 295.20 295.20 295.00 295.00 0.4K
11:19 295.00 295.00 295.00 295.00 0.0K
11:20 295.20 295.20 295.20 295.20 0.1K
11:25 295.40 295.40 295.40 295.40 0.0K
11:27 294.80 295.20 294.80 295.20 0.1K
11:29 295.20 295.40 295.20 295.40 0.3K
11:32 295.60 295.60 295.60 295.60 0.0K
11:33 295.60 295.60 295.60 295.60 0.0K
11:35 295.60 295.80 295.60 295.80 0.6K
11:36 295.80 295.80 295.80 295.80 0.0K
11:39 296.00 296.40 296.00 296.40 0.6K
11:41 296.60 296.60 296.60 296.60 0.0K
11:51 295.80 295.80 295.80 295.80 1.3K
11:52 295.60 295.60 295.60 295.60 0.1K
11:54 295.60 295.60 295.60 295.60 0.1K
11:56 295.60 295.60 295.60 295.60 0.0K
12:00 295.60 295.60 295.60 295.60 0.1K
12:04 295.60 295.60 295.60 295.60 0.0K
12:06 295.40 295.40 295.40 295.40 0.1K
12:09 295.40 295.40 295.40 295.40 0.0K
12:11 295.40 295.40 295.40 295.40 0.0K
12:17 295.60 295.60 295.60 295.60 0.0K
12:20 295.80 295.80 295.80 295.80 0.0K
12:29 295.80 295.80 295.80 295.80 0.0K
12:30 296.00 296.00 295.80 295.80 0.3K
12:31 296.00 296.00 296.00 296.00 0.0K
12:37 295.80 295.80 295.80 295.80 0.1K
12:40 296.00 296.00 296.00 296.00 0.0K
12:44 296.20 296.20 296.20 296.20 0.1K
12:47 296.00 296.00 296.00 296.00 0.0K
12:53 296.20 296.20 296.20 296.20 0.0K
13:01 296.20 296.20 296.20 296.20 0.1K
13:07 296.20 296.20 296.20 296.20 0.3K
13:09 296.40 296.40 296.40 296.40 1.5K
13:10 296.40 296.40 296.40 296.40 0.2K
13:11 296.00 296.00 296.00 296.00 2.6K
13:15 295.80 295.80 295.80 295.80 0.1K
13:20 296.00 296.00 296.00 296.00 0.0K
13:23 295.60 295.60 295.60 295.60 0.1K
13:24 296.00 296.00 296.00 296.00 0.0K
13:35 295.00 295.00 295.00 295.00 0.0K
13:37 295.00 295.00 295.00 295.00 0.2K
13:39 294.60 294.60 294.60 294.60 0.0K
13:41 294.00 294.00 294.00 294.00 0.9K
13:49 294.00 294.00 294.00 294.00 0.0K
13:50 294.00 294.00 294.00 294.00 0.0K
13:52 294.20 294.60 294.20 294.60 0.1K
13:54 294.60 294.60 294.20 294.20 0.0K
13:55 294.80 294.80 294.80 294.80 0.1K
13:56 295.00 295.00 295.00 295.00 0.0K
13:57 294.80 294.80 294.80 294.80 0.3K
14:00 294.60 294.60 294.60 294.60 0.0K
14:08 294.60 295.20 294.60 295.20 0.4K
14:09 295.20 295.20 295.20 295.20 0.2K
14:11 295.60 295.60 295.60 295.60 0.1K
14:15 295.40 295.40 295.40 295.40 0.1K
14:17 295.20 295.20 295.20 295.20 0.2K
14:18 295.40 295.40 295.40 295.40 0.1K
14:19 295.40 295.40 295.40 295.40 0.0K
14:21 295.00 295.00 294.60 294.60 0.1K
14:26 295.20 295.20 295.20 295.20 0.2K
14:28 294.60 294.60 294.60 294.60 0.2K
14:31 295.00 295.00 295.00 295.00 0.1K
14:33 294.80 295.00 294.80 295.00 0.4K
14:34 295.00 295.00 295.00 295.00 0.1K
14:36 295.40 295.40 295.40 295.40 0.0K
14:37 295.40 295.40 295.40 295.40 0.0K
14:39 295.60 295.60 295.60 295.60 0.3K
14:40 295.80 295.80 295.80 295.80 0.1K
14:41 295.60 295.60 295.20 295.20 0.2K
14:42 295.00 295.00 295.00 295.00 0.1K
14:44 294.80 294.80 294.80 294.80 0.1K
14:45 294.60 294.60 294.60 294.60 0.0K
14:47 294.40 294.40 294.40 294.40 0.1K
14:50 295.00 295.00 295.00 295.00 0.0K
14:51 294.60 294.60 294.60 294.60 0.4K
14:52 294.60 294.60 294.60 294.60 0.2K
14:53 294.40 294.40 294.20 294.40 0.4K
14:54 294.40 294.60 294.40 294.60 0.2K
14:56 294.40 294.40 294.40 294.40 0.1K
14:57 294.40 294.40 294.40 294.40 0.1K
15:00 294.40 294.40 294.40 294.40 0.0K
15:02 294.40 294.40 294.40 294.40 0.7K
15:03 294.60 294.60 294.60 294.60 0.1K
15:04 294.40 294.40 294.40 294.40 0.2K
15:05 294.60 294.60 294.40 294.40 0.1K
15:06 294.60 294.60 294.60 294.60 0.2K
15:07 294.20 294.20 293.80 294.20 1.0K
15:09 293.80 293.80 293.60 293.80 0.7K
15:12 294.00 294.00 294.00 294.00 0.0K
15:14 293.60 293.60 293.60 293.60 0.0K
15:15 293.80 293.80 293.80 293.80 0.0K
15:16 294.00 294.00 293.60 293.60 1.0K
15:17 293.60 293.60 293.60 293.60 0.2K
15:18 294.00 294.00 294.00 294.00 0.0K
15:19 293.60 293.60 293.60 293.60 0.1K
15:20 293.60 293.60 293.40 293.40 0.4K
15:21 293.60 293.60 293.60 293.60 0.1K
15:22 293.80 293.80 293.80 293.80 0.4K
15:27 293.40 293.40 293.40 293.40 0.4K
15:28 293.80 293.80 293.80 293.80 0.0K
15:31 294.00 294.00 293.60 293.60 0.2K
15:33 293.60 293.60 293.60 293.60 0.0K
15:34 293.00 293.00 292.80 293.00 2.6K
15:36 293.00 293.00 293.00 293.00 0.2K
15:37 292.80 292.80 292.80 292.80 0.0K
15:38 293.00 293.00 293.00 293.00 0.3K
15:39 293.20 293.20 293.20 293.20 0.2K
15:40 293.00 293.00 292.80 292.80 3.1K
15:41 292.80 292.80 292.80 292.80 0.1K
15:42 293.20 293.20 293.20 293.20 0.2K
15:43 293.40 293.40 293.40 293.40 0.1K
15:45 293.60 293.60 293.60 293.60 0.0K
15:46 293.20 293.20 293.20 293.20 0.3K
15:49 293.40 293.40 293.40 293.40 0.0K
15:50 293.20 293.20 293.20 293.20 0.6K
15:55 293.00 293.00 292.80 292.80 0.6K
15:56 292.60 292.60 292.60 292.60 0.4K
16:00 292.40 292.40 292.40 292.40 1.5K
16:01 292.40 292.40 292.40 292.40 0.3K
16:05 292.20 292.20 292.20 292.20 0.0K
16:06 292.80 293.00 292.80 293.00 0.9K
16:07 292.80 292.80 292.80 292.80 0.2K
16:10 293.00 293.20 293.00 293.20 1.5K
16:11 293.00 293.00 293.00 293.00 0.0K
16:12 293.60 293.60 293.40 293.60 1.1K
16:15 293.00 293.00 293.00 293.00 0.3K
16:16 293.20 293.40 293.20 293.40 0.4K
16:18 293.60 293.60 293.60 293.60 0.0K
16:19 293.80 293.80 293.80 293.80 0.0K
16:20 293.80 293.80 293.60 293.60 0.3K
16:24 293.60 293.60 293.60 293.60 0.5K
16:26 293.60 294.00 293.60 294.00 0.8K
16:27 293.80 294.20 293.80 294.20 0.2K
16:29 293.80 293.80 293.80 293.80 0.1K
16:30 293.80 294.00 293.80 294.00 0.1K
16:31 294.00 294.00 294.00 294.00 0.1K
16:32 294.20 294.20 294.20 294.20 0.1K
16:33 294.40 294.40 294.40 294.40 0.1K
16:35 294.40 294.40 294.20 294.20 0.1K
16:37 294.00 294.00 294.00 294.00 0.0K
16:38 294.60 294.60 294.60 294.60 0.4K
16:39 294.40 294.40 294.40 294.40 0.0K
16:40 294.80 294.80 294.80 294.80 0.1K
16:41 295.00 295.00 295.00 295.00 0.0K
16:42 294.40 294.40 294.40 294.40 0.6K
16:45 294.20 294.40 294.20 294.40 0.4K
16:48 294.20 294.20 294.20 294.20 0.0K
16:49 294.60 294.60 294.60 294.60 1.3K
16:51 294.40 294.40 294.40 294.40 0.2K
16:52 294.40 294.40 294.40 294.40 0.0K
16:53 294.20 294.20 294.20 294.20 0.1K
16:56 294.40 294.40 294.40 294.40 0.1K
16:57 294.60 294.60 294.60 294.60 0.0K
16:58 294.20 294.20 294.20 294.20 0.1K
17:02 294.60 294.60 294.60 294.60 0.8K
17:04 294.80 294.80 294.80 294.80 0.9K
17:05 295.00 295.00 295.00 295.00 0.7K
17:06 295.00 295.40 295.00 295.20 0.6K
17:07 295.00 295.00 295.00 295.00 0.0K
17:09 295.00 295.00 294.80 294.80 0.5K
17:10 295.20 295.20 295.20 295.20 0.5K
17:12 295.00 295.00 295.00 295.00 0.0K
17:13 295.00 295.00 295.00 295.00 0.4K
17:15 295.40 295.40 295.00 295.00 0.4K
17:16 295.20 295.20 295.00 295.00 0.4K
17:17 295.20 295.20 295.00 295.00 1.3K
17:18 295.00 295.00 295.00 295.00 0.1K
17:19 295.00 295.00 295.00 295.00 0.0K
17:20 295.00 295.00 295.00 295.00 0.6K
17:21 295.00 295.00 295.00 295.00 2.0K
17:22 294.80 294.80 294.80 294.80 1.2K
17:23 295.00 295.00 294.80 294.80 0.7K
17:24 294.80 295.00 294.80 295.00 0.1K
17:30 294.60 294.60 294.60 294.60 96.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし