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
09:00 291.60 292.20 291.20 292.00 3.9K
09:01 291.80 291.80 290.60 290.60 0.4K
09:02 290.40 290.40 289.80 290.40 1.3K
09:03 290.00 290.60 290.00 290.20 6.2K
09:04 290.20 290.20 290.20 290.20 0.2K
09:05 290.20 290.40 290.20 290.40 0.8K
09:06 290.60 290.60 290.60 290.60 0.6K
09:07 290.80 291.00 290.80 290.80 0.1K
09:08 290.60 290.60 289.80 289.80 1.7K
09:09 289.60 290.00 289.60 290.00 0.1K
09:10 290.00 290.40 290.00 290.40 0.1K
09:11 291.00 291.00 291.00 291.00 0.2K
09:13 291.40 291.40 291.00 291.00 0.1K
09:14 291.40 291.40 291.20 291.40 1.3K
09:15 291.00 291.00 290.60 290.60 0.4K
09:16 290.60 290.60 290.60 290.60 0.2K
09:17 290.40 290.40 290.00 290.00 0.2K
09:19 290.20 290.60 290.20 290.60 0.4K
09:20 290.40 290.40 290.40 290.40 0.2K
09:21 290.60 290.60 290.60 290.60 0.2K
09:23 290.60 290.60 290.00 290.60 0.0K
09:24 290.60 290.60 290.40 290.40 0.1K
09:25 290.60 290.60 290.60 290.60 0.2K
09:26 290.20 290.40 290.20 290.40 2.8K
09:27 290.80 291.00 290.80 291.00 0.5K
09:28 290.80 290.80 290.60 290.60 0.6K
09:29 291.00 291.00 291.00 291.00 0.0K
09:31 290.20 290.20 290.20 290.20 0.2K
09:33 289.80 289.80 289.60 289.60 0.2K
09:34 289.60 289.60 289.60 289.60 0.2K
09:35 289.80 290.00 289.60 289.80 1.0K
09:36 290.20 290.80 290.20 290.80 0.3K
09:37 290.40 290.40 290.40 290.40 0.0K
09:38 290.20 290.40 290.20 290.40 1.1K
09:39 290.20 290.20 290.20 290.20 0.6K
09:43 289.80 289.80 289.80 289.80 0.0K
09:46 289.80 290.60 289.80 290.60 0.5K
09:47 290.40 291.00 290.40 291.00 1.3K
09:48 290.80 290.80 290.80 290.80 0.2K
09:49 290.40 290.60 290.40 290.60 0.8K
09:51 290.80 290.80 290.80 290.80 0.0K
09:52 290.80 290.80 290.80 290.80 0.0K
09:54 291.00 291.00 291.00 291.00 0.1K
09:55 291.20 291.20 291.20 291.20 0.0K
09:56 291.00 291.00 291.00 291.00 0.1K
09:57 291.00 291.00 291.00 291.00 0.8K
10:00 291.20 291.20 291.20 291.20 0.1K
10:01 291.00 291.00 291.00 291.00 0.8K
10:02 290.80 290.80 290.80 290.80 0.4K
10:03 290.80 290.80 290.80 290.80 0.1K
10:04 290.60 290.60 290.60 290.60 0.2K
10:05 290.40 290.40 290.20 290.20 0.5K
10:06 290.00 290.00 290.00 290.00 0.0K
10:07 290.40 290.40 290.00 290.00 0.0K
10:08 289.80 289.80 289.80 289.80 0.1K
10:09 290.00 290.00 290.00 290.00 0.2K
10:10 290.00 290.00 289.80 289.80 0.1K
10:11 289.80 289.80 289.80 289.80 0.3K
10:12 290.00 290.00 289.60 289.60 0.0K
10:13 290.00 290.20 290.00 290.20 0.1K
10:14 290.40 290.40 290.40 290.40 0.0K
10:15 290.00 290.00 290.00 290.00 0.0K
10:16 290.00 290.40 290.00 290.40 0.1K
10:17 290.80 290.80 290.20 290.20 0.3K
10:19 290.60 290.60 290.20 290.40 0.4K
10:20 290.20 290.20 290.00 290.00 0.7K
10:21 289.80 289.80 289.80 289.80 0.1K
10:22 290.00 290.00 290.00 290.00 0.0K
10:23 289.60 289.60 289.60 289.60 0.5K
10:25 289.40 289.40 289.00 289.20 3.7K
10:27 289.40 289.80 289.40 289.80 0.5K
10:28 289.80 289.80 289.20 289.20 1.7K
10:32 289.60 289.60 289.40 289.40 0.0K
10:33 289.60 289.60 289.60 289.60 0.1K
10:37 289.20 289.20 289.00 289.00 0.1K
10:38 289.00 289.00 289.00 289.00 0.0K
10:39 289.20 289.20 289.00 289.00 0.1K
10:40 289.20 289.20 289.20 289.20 0.0K
10:43 289.40 289.40 289.40 289.40 0.1K
10:44 289.20 289.20 289.00 289.00 0.0K
10:45 289.40 289.40 289.40 289.40 0.0K
10:47 289.40 289.40 289.40 289.40 0.4K
10:49 289.60 289.60 289.60 289.60 0.0K
10:50 289.20 289.20 289.20 289.20 0.0K
10:55 289.60 289.60 289.40 289.60 0.6K
10:56 289.60 289.60 289.60 289.60 0.1K
10:59 289.40 289.40 289.40 289.40 0.4K
11:00 289.20 289.20 289.20 289.20 0.5K
11:01 289.00 289.00 289.00 289.00 2.5K
11:02 289.00 289.00 288.60 288.60 8.4K
11:03 288.40 288.40 287.60 287.60 3.2K
11:04 287.40 287.40 287.20 287.20 0.6K
11:05 287.60 288.20 287.40 288.20 0.9K
11:06 287.80 287.80 287.80 287.80 0.0K
11:07 288.60 288.60 288.60 288.60 0.2K
11:08 288.60 288.60 288.40 288.40 0.3K
11:13 288.80 288.80 288.40 288.60 0.3K
11:14 288.60 288.60 288.40 288.40 0.5K
11:15 288.60 288.60 288.60 288.60 0.1K
11:16 288.80 288.80 288.80 288.80 0.1K
11:17 288.60 288.60 288.60 288.60 0.0K
11:19 288.80 288.80 288.80 288.80 0.0K
11:21 288.40 288.40 288.20 288.20 0.4K
11:22 288.00 288.00 288.00 288.00 0.0K
11:23 288.20 288.20 288.20 288.20 0.0K
11:28 288.40 288.40 288.40 288.40 0.1K
11:30 288.20 288.40 288.20 288.40 0.2K
11:31 288.60 288.60 288.60 288.60 0.4K
11:33 288.40 288.40 288.40 288.40 0.0K
11:34 288.80 288.80 288.80 288.80 0.4K
11:35 288.40 288.60 288.40 288.60 0.4K
11:38 288.60 288.60 288.60 288.60 0.1K
11:40 288.20 288.20 288.20 288.20 0.2K
11:41 288.20 288.20 288.20 288.20 0.0K
11:44 288.00 288.00 288.00 288.00 0.3K
11:45 288.00 288.00 288.00 288.00 0.0K
11:47 288.20 288.20 288.20 288.20 0.1K
11:48 288.20 288.20 288.20 288.20 0.4K
11:50 288.20 288.20 288.20 288.20 0.1K
11:52 288.20 288.20 288.00 288.00 0.4K
11:54 288.00 288.00 288.00 288.00 0.1K
11:55 288.00 288.00 288.00 288.00 0.2K
11:56 288.00 288.00 288.00 288.00 0.1K
11:57 288.20 288.20 288.20 288.20 0.0K
11:59 287.60 288.00 287.60 288.00 0.2K
12:00 288.20 288.20 288.20 288.20 0.3K
12:02 287.80 287.80 287.80 287.80 0.4K
12:04 287.80 287.80 287.80 287.80 0.2K
12:09 288.00 288.00 287.20 287.20 2.2K
12:10 287.00 287.20 287.00 287.20 0.1K
12:11 286.80 286.80 286.80 286.80 0.1K
12:12 286.80 286.80 286.80 286.80 0.3K
12:13 287.20 287.20 286.60 286.60 1.5K
12:14 286.60 287.00 286.60 287.00 0.3K
12:17 286.80 286.80 286.80 286.80 0.2K
12:21 287.40 287.40 287.40 287.40 0.8K
12:22 287.00 287.00 287.00 287.00 0.2K
12:23 287.20 287.20 287.00 287.20 0.3K
12:26 287.20 287.20 287.00 287.00 0.2K
12:31 287.20 287.20 287.20 287.20 0.0K
12:32 287.20 287.20 287.20 287.20 0.0K
12:33 286.80 286.80 286.80 286.80 0.0K
12:36 287.00 287.00 287.00 287.00 0.1K
12:37 287.00 287.00 287.00 287.00 0.1K
12:39 287.00 287.00 287.00 287.00 0.2K
12:41 287.20 287.20 287.20 287.20 0.0K
12:42 286.80 286.80 286.80 286.80 0.2K
12:43 287.00 287.00 286.80 286.80 0.0K
12:44 286.80 286.80 286.80 286.80 0.3K
12:46 287.20 287.20 287.20 287.20 0.0K
12:48 287.20 287.20 287.20 287.20 0.0K
12:51 287.00 287.00 287.00 287.00 0.0K
12:52 287.00 287.00 286.80 286.80 1.0K
12:54 286.80 286.80 286.80 286.80 0.0K
12:56 287.00 287.00 286.80 286.80 0.0K
12:59 287.20 287.20 287.00 287.00 0.5K
13:00 287.20 287.20 287.20 287.20 0.1K
13:01 287.20 287.40 287.20 287.40 0.3K
13:02 287.00 287.40 287.00 287.40 0.3K
13:03 287.20 287.40 287.20 287.40 0.2K
13:05 287.40 287.40 287.40 287.40 0.0K
13:07 287.40 287.60 287.40 287.60 2.1K
13:10 287.80 287.80 287.80 287.80 0.1K
13:11 288.00 288.00 288.00 288.00 0.0K
13:13 287.80 287.80 287.80 287.80 0.0K
13:14 287.80 287.80 287.80 287.80 0.1K
13:16 288.20 288.80 288.20 288.80 0.8K
13:17 288.80 288.80 288.80 288.80 0.0K
13:19 288.60 288.60 288.60 288.60 0.5K
13:21 288.60 288.60 288.00 288.00 0.6K
13:24 288.20 288.20 288.20 288.20 0.5K
13:25 288.20 288.20 288.20 288.20 0.1K
13:26 288.60 288.60 288.60 288.60 0.0K
13:30 288.60 288.60 288.60 288.60 0.1K
13:35 288.20 288.20 288.20 288.20 0.1K
13:36 288.20 288.20 288.20 288.20 0.2K
13:37 288.40 288.40 288.40 288.40 0.9K
13:39 288.60 288.80 288.60 288.80 0.1K
13:41 289.40 289.40 289.40 289.40 0.1K
13:43 289.60 289.60 289.60 289.60 0.6K
13:44 289.80 289.80 289.80 289.80 0.0K
13:47 289.40 289.40 289.40 289.40 0.3K
13:50 289.80 289.80 289.80 289.80 0.0K
13:53 289.80 289.80 289.80 289.80 0.3K
14:00 289.40 289.40 289.20 289.40 0.2K
14:01 289.60 289.60 289.60 289.60 0.0K
14:03 289.60 289.60 289.60 289.60 0.5K
14:11 289.40 289.60 289.20 289.60 1.4K
14:14 289.60 289.60 289.60 289.60 0.2K
14:15 289.40 289.40 289.40 289.40 0.1K
14:17 289.20 289.20 289.00 289.00 0.9K
14:18 289.40 289.40 289.40 289.40 0.0K
14:21 289.40 289.40 289.40 289.40 0.5K
14:23 289.40 289.40 289.40 289.40 0.6K
14:24 289.60 289.60 289.60 289.60 0.2K
14:25 290.00 290.00 290.00 290.00 0.2K
14:26 290.20 290.20 290.20 290.20 0.0K
14:29 290.40 290.40 290.40 290.40 0.1K
14:30 290.40 290.40 290.20 290.20 0.4K
14:32 290.40 290.40 290.20 290.20 0.3K
14:33 290.20 290.20 290.00 290.00 0.3K
14:34 290.00 290.00 290.00 290.00 0.1K
14:36 290.20 290.20 290.00 290.00 0.3K
14:39 290.00 290.00 290.00 290.00 0.1K
14:40 290.00 290.00 290.00 290.00 0.3K
14:43 290.40 290.60 290.40 290.60 0.2K
14:44 290.60 290.60 290.60 290.60 0.0K
14:45 290.60 290.60 290.60 290.60 0.0K
14:49 290.80 290.80 290.40 290.40 0.4K
14:51 290.40 290.40 290.40 290.40 0.0K
14:52 290.20 290.20 290.20 290.20 0.3K
14:54 290.60 290.60 290.60 290.60 0.1K
14:56 290.80 290.80 290.80 290.80 0.0K
14:58 291.00 291.00 291.00 291.00 0.0K
15:00 291.00 291.20 291.00 291.20 0.1K
15:01 291.40 291.40 291.40 291.40 0.0K
15:02 291.20 291.20 291.20 291.20 0.0K
15:03 291.20 291.20 291.20 291.20 0.1K
15:04 291.40 291.40 291.40 291.40 0.0K
15:07 291.40 291.40 291.40 291.40 0.0K
15:09 291.60 291.60 291.60 291.60 0.0K
15:10 291.60 291.60 291.40 291.40 0.5K
15:14 291.60 291.60 291.60 291.60 0.6K
15:16 291.80 291.80 291.80 291.80 0.1K
15:18 292.00 292.00 292.00 292.00 0.2K
15:20 292.40 292.60 292.40 292.60 2.2K
15:21 292.20 292.20 292.00 292.00 0.7K
15:22 292.00 292.00 292.00 292.00 0.1K
15:25 292.20 292.20 292.00 292.00 0.1K
15:26 292.20 292.20 292.20 292.20 0.0K
15:27 292.00 292.00 292.00 292.00 0.0K
15:29 291.80 291.80 291.80 291.80 0.4K
15:31 292.00 292.00 292.00 292.00 0.0K
15:32 291.80 291.80 291.80 291.80 0.0K
15:33 291.60 291.60 291.60 291.60 0.2K
15:34 291.20 291.40 291.20 291.40 0.3K
15:35 291.60 291.60 291.60 291.60 0.1K
15:36 291.40 291.80 291.40 291.60 0.2K
15:38 291.60 291.60 291.60 291.60 0.1K
15:42 291.20 291.20 291.20 291.20 0.0K
15:43 291.00 291.00 291.00 291.00 0.2K
15:44 290.80 291.00 290.60 290.60 2.1K
15:45 290.60 290.80 290.60 290.80 0.1K
15:46 291.00 291.00 291.00 291.00 0.5K
15:47 291.20 291.20 291.20 291.20 0.1K
15:51 291.40 291.60 291.40 291.60 1.3K
15:52 292.00 292.00 291.80 292.00 0.4K
15:53 292.00 292.00 292.00 292.00 0.7K
15:55 292.40 292.60 292.40 292.60 0.6K
15:57 292.60 292.60 292.60 292.60 0.1K
15:58 292.40 292.40 292.40 292.40 0.4K
15:59 292.20 292.40 292.20 292.20 1.3K
16:00 292.40 292.60 292.40 292.40 1.9K
16:01 292.60 292.80 292.60 292.80 0.1K
16:02 292.60 292.60 292.40 292.60 0.2K
16:03 292.60 292.80 292.60 292.60 5.6K
16:06 292.20 292.20 292.20 292.20 1.5K
16:07 292.20 292.20 292.20 292.20 0.2K
16:08 292.20 292.20 292.20 292.20 0.1K
16:09 292.60 292.80 292.60 292.80 0.3K
16:11 292.60 292.60 292.40 292.60 2.0K
16:12 292.80 292.80 292.80 292.80 0.1K
16:13 292.40 292.40 292.40 292.40 0.3K
16:14 292.60 292.60 292.60 292.60 0.1K
16:16 292.40 292.40 292.40 292.40 0.2K
16:17 292.20 292.40 292.20 292.40 0.2K
16:19 292.20 292.20 292.20 292.20 0.1K
16:20 292.00 292.00 292.00 292.00 0.1K
16:21 292.20 292.20 291.80 291.80 1.1K
16:22 291.80 291.80 291.60 291.60 0.4K
16:23 291.80 291.80 291.40 291.40 0.1K
16:24 291.80 291.80 291.80 291.80 0.2K
16:25 291.60 291.80 291.60 291.80 0.1K
16:26 291.40 291.40 291.40 291.40 0.1K
16:27 291.60 291.80 291.60 291.80 0.2K
16:28 291.80 291.80 291.80 291.80 0.4K
16:29 291.60 291.60 291.60 291.60 0.5K
16:30 291.80 291.80 291.80 291.80 0.6K
16:31 291.60 292.00 291.60 292.00 0.2K
16:32 292.20 292.20 292.20 292.20 0.1K
16:33 292.60 293.00 292.60 293.00 0.6K
16:34 293.40 293.60 293.20 293.20 0.6K
16:35 293.20 293.20 293.20 293.20 0.5K
16:36 292.80 292.80 292.80 292.80 0.0K
16:38 293.00 293.00 293.00 293.00 0.2K
16:41 293.00 293.00 293.00 293.00 1.1K
16:42 293.20 293.20 292.80 292.80 0.5K
16:43 292.60 292.80 292.60 292.60 0.4K
16:44 292.60 292.60 292.60 292.60 0.1K
16:45 292.60 292.60 292.60 292.60 0.3K
16:46 292.80 292.80 292.80 292.80 1.1K
16:47 292.80 292.80 292.60 292.60 0.4K
16:48 292.80 292.80 292.80 292.80 0.0K
16:51 292.40 292.40 292.20 292.20 0.5K
16:52 292.40 292.40 292.00 292.00 0.2K
16:53 292.20 292.20 292.20 292.20 0.3K
16:54 292.00 292.20 292.00 292.20 0.3K
16:56 292.40 292.40 292.40 292.40 0.0K
16:57 292.40 292.40 292.20 292.20 0.3K
16:58 292.00 292.00 292.00 292.00 0.2K
17:01 292.20 292.20 292.00 292.00 0.6K
17:02 292.00 292.00 292.00 292.00 0.7K
17:03 291.60 291.60 291.60 291.60 0.0K
17:05 291.80 291.80 291.80 291.80 0.1K
17:06 292.00 292.00 292.00 292.00 0.1K
17:07 292.00 292.00 292.00 292.00 0.2K
17:09 292.20 292.20 292.20 292.20 0.9K
17:10 292.00 292.20 292.00 292.20 0.4K
17:11 292.60 292.60 292.20 292.20 0.3K
17:13 292.20 292.20 292.00 292.00 0.8K
17:14 291.80 291.80 291.80 291.80 0.0K
17:15 292.00 292.00 292.00 292.00 0.4K
17:16 292.00 292.00 292.00 292.00 0.0K
17:17 292.00 292.20 292.00 292.20 1.9K
17:18 292.20 292.20 292.20 292.20 0.3K
17:20 292.20 292.40 292.20 292.40 0.5K
17:22 292.40 292.40 292.40 292.40 0.0K
17:23 292.80 292.80 292.80 292.80 0.6K
17:24 292.40 293.40 292.40 293.40 1.9K
17:30 292.80 292.80 292.80 292.80 253.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし