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
09:00 295.60 296.40 295.60 296.40 2.4K
09:01 296.60 296.60 296.00 296.00 0.2K
09:02 295.80 295.80 295.80 295.80 0.5K
09:03 296.20 296.20 296.00 296.20 0.9K
09:05 295.60 295.60 295.60 295.60 0.1K
09:06 295.80 295.80 295.00 295.00 0.1K
09:08 295.40 295.60 295.40 295.60 0.4K
09:09 295.60 295.60 295.20 295.20 0.7K
09:10 295.00 295.00 294.40 294.60 0.2K
09:11 295.00 295.00 295.00 295.00 0.2K
09:13 295.40 295.40 295.40 295.40 0.1K
09:14 295.40 295.40 295.00 295.00 0.2K
09:15 294.80 294.80 294.00 294.00 0.2K
09:16 294.00 294.00 294.00 294.00 0.1K
09:18 294.00 294.00 294.00 294.00 0.0K
09:20 293.40 293.40 293.40 293.40 0.0K
09:21 293.40 293.60 293.40 293.60 0.8K
09:22 293.40 293.40 293.40 293.40 0.1K
09:24 293.80 293.80 293.40 293.40 0.1K
09:25 293.60 293.80 293.40 293.40 0.7K
09:27 293.20 293.20 293.00 293.00 0.1K
09:29 292.80 292.80 292.80 292.80 0.1K
09:30 293.00 293.00 293.00 293.00 0.2K
09:32 292.80 292.80 292.60 292.60 0.2K
09:33 292.40 292.40 292.40 292.40 0.1K
09:34 292.00 292.00 292.00 292.00 0.3K
09:37 292.40 292.40 292.40 292.40 0.0K
09:38 292.40 292.40 292.20 292.20 0.3K
09:39 292.00 292.00 292.00 292.00 0.0K
09:40 292.20 292.60 292.20 292.60 0.7K
09:46 292.20 292.20 292.20 292.20 0.0K
09:47 292.40 292.40 292.40 292.40 0.5K
09:48 292.60 292.60 292.60 292.60 0.1K
09:50 292.80 292.80 292.40 292.40 0.6K
09:52 292.80 293.00 292.80 293.00 0.2K
09:56 293.20 293.60 293.20 293.60 0.1K
10:00 293.20 293.20 293.00 293.00 0.1K
10:01 292.80 293.00 292.80 293.00 0.2K
10:02 293.20 293.20 293.20 293.20 0.0K
10:05 293.40 293.40 293.40 293.40 0.1K
10:09 293.60 293.60 293.60 293.60 0.0K
10:10 293.60 293.60 293.60 293.60 0.1K
10:11 293.80 294.40 293.80 294.40 0.1K
10:16 294.60 294.60 294.60 294.60 0.2K
10:19 294.80 294.80 294.80 294.80 0.1K
10:20 295.00 295.20 295.00 295.20 0.2K
10:23 295.40 295.40 295.40 295.40 0.2K
10:26 296.00 296.00 296.00 296.00 0.0K
10:29 295.80 295.80 295.80 295.80 0.0K
10:30 296.20 296.20 296.00 296.00 0.1K
10:31 296.00 296.00 296.00 296.00 0.4K
10:33 296.00 296.00 296.00 296.00 0.0K
10:35 296.20 296.20 296.20 296.20 0.0K
10:36 296.00 296.00 296.00 296.00 0.2K
10:37 295.60 295.60 295.60 295.60 0.1K
10:38 296.00 296.00 296.00 296.00 0.0K
10:39 295.80 295.80 295.80 295.80 0.0K
10:41 296.20 296.20 296.20 296.20 0.1K
10:42 296.00 296.00 295.80 295.80 0.0K
10:45 296.00 296.00 296.00 296.00 0.1K
10:46 295.80 295.80 295.80 295.80 0.1K
10:47 295.80 295.80 295.80 295.80 0.0K
10:48 295.80 295.80 295.80 295.80 0.0K
10:50 295.80 295.80 295.80 295.80 0.0K
10:51 295.80 295.80 295.80 295.80 0.0K
10:53 296.00 296.00 296.00 296.00 0.0K
10:56 295.60 295.80 295.60 295.80 0.1K
10:59 295.80 295.80 295.80 295.80 0.1K
11:00 295.80 295.80 295.80 295.80 0.1K
11:01 296.00 296.00 296.00 296.00 0.0K
11:02 296.00 296.00 296.00 296.00 0.0K
11:03 295.80 295.80 295.60 295.60 0.6K
11:06 295.80 295.80 295.80 295.80 0.1K
11:11 295.60 295.60 295.60 295.60 0.0K
11:12 295.40 295.40 295.40 295.40 0.0K
11:13 296.00 296.00 296.00 296.00 0.4K
11:14 295.80 295.80 295.60 295.60 0.0K
11:15 295.60 295.60 295.60 295.60 0.2K
11:18 295.60 295.60 295.60 295.60 0.1K
11:19 295.60 295.60 295.60 295.60 0.2K
11:22 296.00 296.00 296.00 296.00 0.0K
11:23 296.00 296.00 296.00 296.00 0.0K
11:26 296.20 296.20 296.20 296.20 0.1K
11:27 296.20 296.20 296.20 296.20 0.0K
11:30 296.40 296.40 296.20 296.20 0.1K
11:33 296.60 296.60 296.60 296.60 0.1K
11:38 296.80 296.80 296.80 296.80 0.0K
11:41 297.00 297.00 297.00 297.00 0.1K
11:45 296.80 296.80 296.80 296.80 0.0K
11:49 296.60 296.80 296.60 296.80 0.0K
11:51 296.40 296.40 296.20 296.20 1.9K
11:55 296.40 296.40 296.40 296.40 0.1K
11:56 296.60 296.60 296.20 296.20 0.5K
11:57 296.00 296.00 296.00 296.00 0.1K
11:58 296.00 296.00 296.00 296.00 0.0K
12:00 295.60 295.60 295.60 295.60 0.2K
12:01 295.40 295.40 295.20 295.20 0.3K
12:03 294.80 294.80 294.60 294.60 10.9K
12:04 294.80 295.40 294.80 295.40 1.4K
12:06 295.20 295.20 295.20 295.20 0.4K
12:07 295.60 295.60 295.40 295.40 1.5K
12:08 295.40 295.60 295.40 295.60 1.1K
12:09 295.00 295.00 295.00 295.00 0.5K
12:11 294.80 294.80 294.80 294.80 0.1K
12:13 294.60 294.60 294.60 294.60 0.0K
12:17 294.80 294.80 294.80 294.80 0.1K
12:20 294.80 294.80 294.80 294.80 0.2K
12:23 294.60 294.60 294.60 294.60 0.0K
12:25 294.80 294.80 294.80 294.80 0.2K
12:26 294.80 294.80 294.80 294.80 0.4K
12:31 294.60 294.60 294.40 294.40 0.4K
12:33 294.20 294.20 294.20 294.20 0.1K
12:34 294.60 294.60 294.40 294.40 0.1K
12:35 294.60 294.60 294.60 294.60 0.3K
12:36 294.80 294.80 294.80 294.80 1.0K
12:41 294.40 294.60 294.40 294.60 0.0K
12:43 294.60 294.60 294.60 294.60 0.2K
12:46 294.20 294.20 294.20 294.20 0.0K
12:54 294.00 294.00 294.00 294.00 0.1K
12:56 293.80 293.80 293.80 293.80 0.4K
12:57 294.00 294.00 294.00 294.00 0.0K
13:02 293.80 293.80 293.80 293.80 0.0K
13:03 293.80 293.80 293.80 293.80 0.0K
13:04 293.40 293.40 293.40 293.40 0.0K
13:05 293.40 293.40 293.40 293.40 0.0K
13:06 293.20 293.20 293.20 293.20 0.3K
13:07 293.20 293.40 293.20 293.40 0.1K
13:10 293.60 293.60 293.60 293.60 0.0K
13:12 293.60 293.80 293.60 293.80 0.2K
13:14 293.80 294.00 293.80 294.00 0.0K
13:16 294.00 294.00 294.00 294.00 0.0K
13:20 293.60 293.60 293.60 293.60 0.7K
13:22 293.40 293.40 293.40 293.40 0.0K
13:23 293.40 293.40 293.40 293.40 0.0K
13:25 294.20 294.20 294.20 294.20 0.3K
13:27 293.80 293.80 293.80 293.80 0.0K
13:28 293.60 293.60 293.60 293.60 0.1K
13:34 293.80 294.00 293.80 294.00 0.1K
13:36 294.00 294.00 294.00 294.00 0.0K
13:37 293.60 293.60 293.60 293.60 0.3K
13:40 293.40 293.40 293.40 293.40 0.1K
13:43 293.60 293.60 293.60 293.60 0.1K
13:44 293.80 293.80 293.80 293.80 0.2K
13:47 294.00 294.20 294.00 294.20 0.9K
13:50 294.00 294.00 294.00 294.00 0.0K
13:52 294.40 294.40 294.40 294.40 0.0K
13:53 294.00 294.00 294.00 294.00 0.2K
13:54 294.20 294.20 294.20 294.20 0.0K
13:59 294.40 294.40 294.40 294.40 0.1K
14:02 294.40 294.40 294.40 294.40 0.0K
14:03 294.40 294.40 294.40 294.40 0.0K
14:04 294.60 294.60 294.60 294.60 0.0K
14:05 294.40 294.40 294.40 294.40 0.0K
14:06 294.60 294.80 294.60 294.80 0.2K
14:09 295.60 295.60 295.60 295.60 0.7K
14:13 295.40 295.40 295.40 295.40 0.0K
14:15 295.20 295.20 295.20 295.20 0.2K
14:16 295.20 295.20 295.20 295.20 0.1K
14:17 295.40 295.40 295.40 295.40 0.0K
14:18 295.00 295.00 295.00 295.00 0.2K
14:22 295.00 295.00 294.80 294.80 0.0K
14:30 295.00 295.00 295.00 295.00 0.4K
14:31 295.20 295.20 295.20 295.20 0.2K
14:33 295.60 295.60 295.60 295.60 0.2K
14:35 295.80 295.80 295.80 295.80 0.1K
14:36 295.80 295.80 295.60 295.60 0.0K
14:39 295.80 295.80 295.80 295.80 0.3K
14:41 295.60 295.80 295.40 295.80 0.5K
14:42 295.80 295.80 295.80 295.80 0.2K
14:44 296.00 296.00 296.00 296.00 0.0K
14:45 295.80 295.80 295.80 295.80 0.3K
14:47 296.00 296.20 296.00 296.20 1.0K
14:49 296.20 296.20 296.20 296.20 0.3K
14:50 296.60 296.60 296.60 296.60 0.0K
14:51 296.60 296.60 296.60 296.60 0.2K
14:52 296.40 296.60 296.20 296.60 0.7K
14:53 296.60 296.60 296.60 296.60 0.1K
14:56 296.20 296.20 296.20 296.20 0.0K
14:58 296.00 296.00 296.00 296.00 0.4K
14:59 296.20 296.20 296.20 296.20 0.0K
15:02 296.00 296.00 296.00 296.00 0.4K
15:07 295.60 295.60 295.60 295.60 0.1K
15:08 295.40 295.40 295.40 295.40 0.1K
15:14 295.60 295.80 295.60 295.80 0.8K
15:16 295.80 295.80 295.80 295.80 0.1K
15:17 296.00 296.00 296.00 296.00 0.0K
15:18 296.20 296.20 296.20 296.20 0.2K
15:19 296.40 296.40 296.40 296.40 0.1K
15:21 296.60 296.60 296.60 296.60 0.1K
15:24 296.80 296.80 296.80 296.80 0.2K
15:25 296.60 296.60 296.60 296.60 0.0K
15:27 296.40 296.40 296.40 296.40 0.6K
15:28 296.20 296.20 296.20 296.20 0.2K
15:29 296.40 296.40 296.40 296.40 0.2K
15:31 296.00 296.00 296.00 296.00 0.4K
15:32 295.80 295.80 295.80 295.80 0.4K
15:33 296.00 296.00 295.60 295.60 0.5K
15:35 295.60 295.60 295.40 295.40 0.6K
15:38 295.00 295.00 295.00 295.00 0.2K
15:40 295.20 295.20 295.20 295.20 0.4K
15:41 295.40 295.40 295.40 295.40 0.3K
15:42 295.40 295.40 295.20 295.20 0.4K
15:45 295.40 295.40 295.40 295.40 0.1K
15:46 295.40 295.60 295.40 295.60 0.6K
15:47 296.00 296.00 296.00 296.00 0.1K
15:48 296.20 296.20 296.20 296.20 0.1K
15:50 296.00 296.00 296.00 296.00 0.5K
15:51 296.40 296.60 296.40 296.60 0.2K
15:53 296.80 297.00 296.80 297.00 0.4K
15:54 297.20 297.20 297.00 297.00 1.8K
15:55 297.00 297.20 297.00 297.20 0.6K
15:56 297.20 297.20 296.80 296.80 1.5K
15:57 297.00 297.00 296.60 296.60 0.9K
15:58 296.80 297.00 296.80 297.00 0.3K
15:59 297.00 297.40 296.80 297.40 3.3K
16:00 296.00 296.00 295.80 295.80 0.8K
16:01 295.80 295.80 295.20 295.20 1.3K
16:02 295.60 295.80 295.60 295.80 0.3K
16:04 295.40 295.40 295.40 295.40 0.5K
16:05 295.40 295.80 295.40 295.80 0.5K
16:06 295.40 295.40 295.40 295.40 0.3K
16:07 295.20 295.20 295.20 295.20 0.1K
16:08 295.20 295.20 295.20 295.20 0.2K
16:09 295.40 295.40 295.40 295.40 0.0K
16:10 295.40 295.40 295.40 295.40 0.1K
16:11 295.60 295.60 295.60 295.60 1.1K
16:12 295.40 295.40 295.00 295.00 0.5K
16:14 295.00 295.00 295.00 295.00 0.2K
16:15 295.20 295.40 295.20 295.40 0.2K
16:17 295.20 295.40 295.20 295.40 0.4K
16:19 295.40 295.40 295.40 295.40 1.0K
16:20 295.60 295.60 295.20 295.20 1.1K
16:21 295.00 295.00 295.00 295.00 0.2K
16:23 295.20 295.20 295.20 295.20 0.0K
16:24 295.20 295.20 295.20 295.20 0.3K
16:25 295.40 295.40 295.40 295.40 0.5K
16:26 295.20 295.20 295.20 295.20 0.3K
16:28 295.20 295.20 295.20 295.20 0.1K
16:29 295.20 295.20 295.20 295.20 0.4K
16:30 295.20 295.20 295.20 295.20 0.2K
16:31 295.20 295.60 295.20 295.60 0.1K
16:32 295.80 295.80 295.80 295.80 0.9K
16:34 295.80 295.80 295.80 295.80 0.2K
16:37 296.00 296.00 295.80 296.00 0.8K
16:38 296.40 296.40 296.40 296.40 0.7K
16:39 296.60 296.60 296.40 296.40 0.1K
16:41 296.40 296.40 296.40 296.40 0.3K
16:43 297.00 297.00 297.00 297.00 0.4K
16:46 297.20 297.20 297.20 297.20 0.1K
16:47 297.20 297.20 297.20 297.20 0.5K
16:48 297.40 297.40 297.40 297.40 0.2K
16:50 297.60 297.60 297.60 297.60 0.3K
16:51 297.80 297.80 297.80 297.80 0.1K
16:52 297.80 297.80 297.60 297.60 0.7K
16:53 297.80 297.80 297.80 297.80 0.0K
16:54 297.80 297.80 297.80 297.80 0.3K
16:56 297.60 297.60 297.60 297.60 0.0K
16:57 297.60 298.00 297.60 298.00 0.5K
16:58 298.00 298.00 298.00 298.00 0.5K
16:59 298.00 298.20 298.00 298.20 0.7K
17:00 297.80 297.80 297.80 297.80 0.6K
17:03 298.20 298.20 298.20 298.20 0.6K
17:05 298.20 298.60 298.20 298.40 1.5K
17:07 298.60 298.60 298.60 298.60 0.6K
17:09 298.80 298.80 298.80 298.80 0.7K
17:10 298.60 298.60 298.60 298.60 1.2K
17:11 298.80 299.00 298.80 299.00 0.8K
17:12 299.20 299.20 299.20 299.20 0.4K
17:13 299.40 299.40 299.40 299.40 0.0K
17:14 299.00 299.20 298.80 298.80 1.0K
17:15 298.80 298.80 298.80 298.80 0.1K
17:17 298.60 298.80 298.40 298.40 1.2K
17:18 298.60 298.60 298.60 298.60 1.0K
17:19 298.60 298.60 298.40 298.40 0.5K
17:20 298.20 298.20 298.20 298.20 0.1K
17:21 298.40 298.80 298.40 298.40 2.1K
17:22 298.60 298.60 298.60 298.60 0.2K
17:23 298.40 298.40 298.40 298.40 0.9K
17:24 298.60 299.00 298.40 299.00 1.2K
17:29 296.80 296.80 296.80 296.80 160.8K
17:30 296.80 296.80 296.80 296.80 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし