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
09:00 266.40 266.40 266.40 266.40 2.6K
09:01 266.20 267.80 266.20 267.40 0.9K
09:02 268.00 269.60 268.00 269.60 1.2K
09:03 270.00 270.20 269.40 269.60 1.0K
09:04 269.40 270.20 269.40 269.80 1.2K
09:05 269.80 270.60 269.80 270.40 3.4K
09:06 270.20 270.20 270.20 270.20 0.1K
09:07 270.60 270.60 270.00 270.00 0.1K
09:08 270.80 270.80 270.40 270.40 0.4K
09:09 270.20 270.60 270.20 270.60 0.2K
09:10 270.40 270.40 269.80 270.40 0.5K
09:11 270.60 271.60 270.60 271.60 0.4K
09:12 271.40 272.00 271.40 272.00 0.6K
09:13 271.80 271.80 270.80 271.00 0.4K
09:14 271.20 271.20 271.20 271.20 0.2K
09:15 272.20 272.20 272.00 272.00 0.3K
09:16 272.40 272.40 272.00 272.00 0.0K
09:17 272.00 272.20 272.00 272.00 0.0K
09:18 271.80 273.40 271.80 273.40 1.9K
09:19 273.60 273.60 272.80 272.80 0.1K
09:21 272.80 272.80 272.40 272.60 0.9K
09:22 272.40 272.40 271.80 271.80 0.3K
09:23 271.60 271.60 271.60 271.60 0.2K
09:24 271.60 272.20 271.60 271.60 0.2K
09:25 272.00 272.00 271.80 272.00 0.3K
09:27 272.20 272.20 272.20 272.20 0.5K
09:28 271.80 271.80 271.60 271.60 0.1K
09:29 271.80 271.80 271.80 271.80 0.1K
09:30 271.40 271.40 271.20 271.20 0.3K
09:31 271.20 271.20 271.20 271.20 1.4K
09:32 271.60 271.60 271.20 271.20 0.2K
09:33 272.20 272.20 272.00 272.00 154.5K
09:35 272.40 272.40 272.40 272.40 0.5K
09:36 273.20 273.40 273.20 273.40 0.1K
09:37 273.20 273.20 273.00 273.00 0.2K
09:39 272.80 273.20 272.80 273.20 3.0K
09:40 273.40 273.40 273.40 273.40 0.0K
09:42 273.80 273.80 273.60 273.60 0.1K
09:43 273.40 273.40 273.40 273.40 0.1K
09:45 273.20 273.20 273.20 273.20 0.0K
09:46 273.60 273.60 273.40 273.40 0.1K
09:49 273.40 273.40 273.40 273.40 0.0K
09:50 273.40 273.80 273.40 273.80 0.1K
09:51 273.80 274.20 273.80 274.20 0.6K
09:52 274.40 274.40 273.80 273.80 0.3K
09:53 273.80 273.80 273.80 273.80 0.1K
09:54 273.60 273.60 273.40 273.40 0.1K
09:55 273.60 273.60 273.60 273.60 0.1K
09:56 273.80 273.80 273.80 273.80 0.0K
09:58 273.40 273.40 273.40 273.40 0.3K
09:59 273.20 273.80 273.20 273.40 6.6K
10:00 273.40 273.40 273.40 273.40 0.0K
10:01 273.60 273.80 273.40 273.80 0.4K
10:02 273.60 274.40 273.60 274.40 0.8K
10:03 274.20 274.20 274.00 274.00 0.2K
10:04 273.40 273.40 273.00 273.00 0.7K
10:05 272.80 272.80 272.80 272.80 0.0K
10:06 272.00 272.00 272.00 272.00 0.1K
10:09 271.60 271.60 271.60 271.60 0.2K
10:10 272.00 272.00 272.00 272.00 0.2K
10:11 271.40 271.60 271.40 271.60 0.1K
10:13 271.00 271.00 271.00 271.00 0.1K
10:14 271.00 271.00 271.00 271.00 0.0K
10:15 271.00 271.00 271.00 271.00 0.1K
10:16 271.00 271.00 271.00 271.00 0.0K
10:17 271.20 271.20 271.20 271.20 0.0K
10:18 270.60 270.60 270.60 270.60 0.0K
10:20 270.80 270.80 270.80 270.80 0.2K
10:21 270.40 270.60 270.40 270.60 0.8K
10:24 270.00 270.00 270.00 270.00 97.4K
10:25 270.20 270.20 269.80 269.80 0.1K
10:26 269.80 269.80 269.60 269.60 0.1K
10:27 269.80 269.80 269.40 269.40 0.2K
10:28 269.40 269.40 269.00 269.40 0.0K
10:29 269.00 269.20 268.80 268.80 0.3K
10:30 269.20 269.20 269.20 269.20 0.0K
10:31 269.00 269.00 269.00 269.00 0.0K
10:32 268.80 268.80 268.80 268.80 0.5K
10:33 268.60 268.60 268.40 268.40 0.2K
10:36 269.00 269.00 268.60 268.80 1.2K
10:37 268.80 268.80 268.80 268.80 0.0K
10:38 269.00 269.00 268.80 268.80 0.3K
10:39 268.80 268.80 268.40 268.40 0.2K
10:41 269.20 269.60 269.20 269.60 0.2K
10:42 269.80 269.80 269.40 269.40 0.2K
10:43 269.20 269.20 269.20 269.20 0.1K
10:44 269.60 269.80 269.40 269.80 0.1K
10:45 269.80 269.80 269.80 269.80 0.2K
10:46 269.80 270.00 269.80 270.00 0.1K
10:47 270.00 270.00 269.80 269.80 0.3K
10:49 270.00 270.00 270.00 270.00 0.0K
10:50 269.60 269.60 269.60 269.60 0.2K
10:51 269.60 269.60 269.60 269.60 0.8K
10:52 269.80 269.80 269.80 269.80 0.1K
10:55 270.40 270.40 270.40 270.40 0.3K
10:56 270.60 270.60 270.60 270.60 0.2K
10:57 270.80 270.80 270.80 270.80 0.1K
10:59 271.20 271.60 271.20 271.60 0.3K
11:00 271.40 271.60 271.40 271.60 0.1K
11:01 271.20 271.20 271.20 271.20 0.1K
11:04 271.00 271.00 271.00 271.00 2.3K
11:05 271.00 271.20 271.00 271.20 0.6K
11:06 271.20 271.20 271.20 271.20 0.8K
11:08 271.40 271.60 271.20 271.20 0.8K
11:11 271.80 271.80 271.80 271.80 0.3K
11:12 271.60 271.60 271.40 271.40 0.3K
11:13 271.60 271.60 271.60 271.60 0.0K
11:15 271.60 271.60 271.60 271.60 0.3K
11:16 271.40 271.40 271.40 271.40 0.0K
11:18 271.60 271.60 271.60 271.60 0.3K
11:21 271.80 271.80 271.40 271.40 0.7K
11:22 271.60 271.60 271.60 271.60 0.1K
11:23 271.60 271.60 271.40 271.40 0.3K
11:24 271.40 271.40 271.00 271.00 0.7K
11:25 270.80 270.80 270.60 270.60 0.3K
11:26 270.80 270.80 270.80 270.80 0.0K
11:28 271.00 271.00 270.20 270.20 0.7K
11:30 270.40 270.60 270.40 270.60 0.0K
11:32 270.60 270.60 270.60 270.60 0.1K
11:33 270.40 270.40 270.40 270.40 0.0K
11:34 270.20 270.20 270.20 270.20 0.1K
11:38 270.20 270.20 270.20 270.20 0.1K
11:39 270.20 270.20 270.00 270.00 0.2K
11:40 270.00 270.00 269.60 269.60 0.4K
11:42 270.00 270.00 270.00 270.00 0.2K
11:45 269.60 269.80 269.60 269.80 0.3K
11:48 269.60 269.60 269.20 269.20 0.2K
11:51 269.20 269.40 269.20 269.40 0.3K
11:52 269.40 269.40 269.40 269.40 0.3K
11:53 269.40 269.40 269.40 269.40 0.0K
11:54 269.00 269.00 269.00 269.00 0.0K
11:55 268.80 269.20 268.80 269.20 0.4K
11:56 269.00 269.00 268.80 268.80 0.3K
11:59 269.00 269.00 269.00 269.00 0.0K
12:00 269.00 269.00 268.80 269.00 0.2K
12:02 269.00 269.00 269.00 269.00 0.1K
12:03 268.60 268.60 268.60 268.60 0.2K
12:04 268.80 268.80 268.60 268.60 0.2K
12:05 268.60 268.60 268.60 268.60 1.0K
12:07 268.80 268.80 268.60 268.60 0.0K
12:09 268.60 268.80 268.60 268.80 0.1K
12:10 268.80 269.00 268.80 269.00 0.7K
12:11 268.80 268.80 268.20 268.20 0.7K
12:12 268.20 268.40 268.20 268.40 0.2K
12:13 268.20 268.20 268.20 268.20 0.0K
12:14 268.60 268.80 268.40 268.80 10.2K
12:15 269.00 269.00 269.00 269.00 0.0K
12:16 269.00 269.00 269.00 269.00 0.0K
12:17 269.20 269.20 269.20 269.20 0.3K
12:19 269.00 269.00 268.80 268.80 0.4K
12:20 268.60 268.60 268.20 268.20 0.5K
12:21 268.40 268.40 268.40 268.40 0.0K
12:22 268.60 268.60 268.60 268.60 0.0K
12:23 268.40 268.40 268.20 268.20 0.5K
12:25 268.40 268.40 268.20 268.20 0.5K
12:26 268.40 268.40 268.40 268.40 0.0K
12:27 268.80 269.00 268.80 269.00 0.1K
12:29 268.80 268.80 268.80 268.80 0.2K
12:32 268.80 268.80 268.60 268.60 0.7K
12:33 268.80 269.00 268.60 268.80 0.7K
12:34 268.80 268.80 268.80 268.80 0.0K
12:35 269.20 269.20 269.00 269.00 0.0K
12:37 269.20 269.20 269.20 269.20 0.0K
12:39 269.60 269.60 269.60 269.60 0.3K
12:40 270.00 270.00 270.00 270.00 0.1K
12:42 270.00 270.00 269.40 269.40 5.4K
12:43 269.40 269.40 269.40 269.40 0.4K
12:45 269.80 269.80 269.80 269.80 0.0K
12:46 270.00 270.00 269.40 269.40 0.8K
12:47 269.80 269.80 269.80 269.80 0.2K
12:48 270.00 270.20 270.00 270.20 0.6K
12:49 270.20 270.20 269.80 269.80 0.3K
12:50 270.00 270.00 270.00 270.00 0.2K
12:52 270.00 270.00 270.00 270.00 0.0K
12:57 270.60 270.60 270.40 270.40 0.2K
12:59 270.40 270.40 268.80 268.80 2.1K
13:00 268.40 268.40 266.00 266.00 3.2K
13:01 266.20 267.60 266.20 267.20 0.8K
13:02 266.80 266.80 266.00 266.20 0.8K
13:03 266.40 266.40 266.40 266.40 0.1K
13:04 266.60 266.80 266.60 266.80 0.3K
13:05 266.60 267.00 266.60 266.80 0.4K
13:06 267.00 267.40 267.00 267.40 0.8K
13:07 267.20 267.20 267.20 267.20 0.6K
13:08 267.00 267.00 266.80 266.80 0.4K
13:09 266.80 266.80 266.80 266.80 0.1K
13:10 266.60 267.20 266.60 267.20 0.1K
13:11 267.20 267.20 267.00 267.20 0.4K
13:12 267.40 267.80 267.40 267.40 0.4K
13:13 268.00 268.00 268.00 268.00 0.0K
13:14 267.80 267.80 267.60 267.60 0.2K
13:15 268.20 268.20 268.20 268.20 0.1K
13:16 269.00 269.00 268.80 268.80 0.3K
13:17 268.60 268.60 268.60 268.60 0.1K
13:18 268.60 268.80 268.60 268.80 0.7K
13:19 268.60 269.00 268.60 268.60 0.4K
13:21 268.80 268.80 268.80 268.80 0.0K
13:22 268.60 269.00 268.60 269.00 0.3K
13:23 268.80 268.80 268.40 268.40 1.3K
13:25 268.60 268.80 268.60 268.80 0.6K
13:26 268.60 269.00 268.60 269.00 0.2K
13:27 269.40 269.40 269.40 269.40 0.0K
13:28 269.20 269.20 269.00 269.20 0.4K
13:30 269.00 269.00 268.80 268.80 0.1K
13:31 268.60 268.60 268.60 268.60 0.1K
13:32 268.40 268.40 268.20 268.20 0.2K
13:33 268.20 268.40 268.20 268.40 0.7K
13:34 268.20 268.60 268.20 268.60 0.3K
13:35 268.00 268.00 267.80 267.80 0.0K
13:36 267.80 267.80 267.80 267.80 0.1K
13:37 267.80 267.80 267.80 267.80 0.6K
13:38 267.60 267.80 267.60 267.80 0.7K
13:39 267.40 267.40 267.40 267.40 0.0K
13:40 267.40 267.60 267.40 267.60 0.1K
13:42 267.60 267.60 267.40 267.40 0.0K
13:43 267.40 267.60 267.40 267.60 0.1K
13:44 267.00 267.00 267.00 267.00 1.0K
13:45 266.60 266.60 266.60 266.60 0.2K
13:46 266.40 266.40 266.40 266.40 0.0K
13:47 266.20 266.60 266.20 266.60 0.1K
13:48 266.80 268.60 266.80 267.60 0.8K
13:50 268.00 268.00 268.00 268.00 0.0K
13:51 267.80 267.80 267.80 267.80 0.3K
13:52 268.00 268.00 267.60 267.60 0.4K
13:55 267.80 267.80 267.60 267.60 0.4K
13:56 267.40 267.40 267.40 267.40 0.0K
13:57 267.20 267.20 267.20 267.20 0.1K
13:58 267.00 267.00 267.00 267.00 0.0K
13:59 267.00 267.00 267.00 267.00 0.3K
14:00 267.00 267.00 267.00 267.00 0.0K
14:01 267.00 267.00 266.80 266.80 0.1K
14:02 266.60 266.60 266.60 266.60 0.1K
14:04 267.00 267.20 267.00 267.20 0.1K
14:05 267.20 267.20 267.20 267.20 0.0K
14:06 266.80 266.80 266.80 266.80 0.1K
14:07 267.00 267.00 267.00 267.00 0.2K
14:08 266.60 266.60 266.60 266.60 0.0K
14:10 266.60 266.60 266.40 266.40 0.2K
14:11 266.80 267.00 266.80 267.00 0.1K
14:13 266.80 266.80 266.80 266.80 0.0K
14:14 267.40 267.40 267.40 267.40 0.2K
14:16 267.00 267.00 267.00 267.00 0.0K
14:17 267.40 267.40 267.40 267.40 0.0K
14:18 267.40 267.40 267.20 267.20 0.1K
14:20 267.00 267.00 267.00 267.00 0.1K
14:21 266.80 267.00 266.80 267.00 0.7K
14:22 266.60 266.80 266.60 266.80 0.4K
14:23 266.80 266.80 266.80 266.80 0.0K
14:26 266.40 266.40 266.40 266.40 0.3K
14:27 266.40 266.40 266.40 266.40 0.0K
14:28 266.00 266.00 266.00 266.00 0.1K
14:30 266.20 266.40 266.20 266.20 0.3K
14:31 266.20 266.20 266.20 266.20 0.5K
14:32 266.20 266.40 266.20 266.40 0.2K
14:33 266.40 266.40 266.40 266.40 0.1K
14:34 266.40 266.40 266.40 266.40 0.1K
14:36 266.60 266.60 266.60 266.60 0.3K
14:39 266.80 266.80 266.80 266.80 0.1K
14:40 266.60 266.60 266.60 266.60 0.1K
14:42 266.80 266.80 266.80 266.80 0.1K
14:45 267.80 267.80 267.80 267.80 0.0K
14:46 268.00 268.00 268.00 268.00 0.0K
14:49 268.40 268.60 268.40 268.60 0.1K
14:50 268.60 268.60 268.60 268.60 0.7K
14:51 268.80 268.80 268.80 268.80 0.0K
14:52 269.00 269.00 268.80 268.80 0.0K
14:53 269.40 269.40 269.40 269.40 0.1K
14:54 269.20 269.40 269.20 269.40 0.8K
14:55 269.60 269.80 269.60 269.60 0.4K
14:56 270.00 270.00 270.00 270.00 0.8K
14:57 270.00 270.00 270.00 270.00 0.2K
14:59 270.00 270.00 269.60 269.60 0.7K
15:00 270.00 270.20 270.00 270.20 0.9K
15:01 269.80 269.80 269.80 269.80 0.5K
15:02 269.80 269.80 269.80 269.80 0.0K
15:04 270.00 270.00 270.00 270.00 0.1K
15:05 270.00 270.00 270.00 270.00 0.0K
15:06 270.20 270.20 270.20 270.20 0.0K
15:07 270.40 270.40 270.40 270.40 0.3K
15:08 270.20 270.20 270.20 270.20 0.2K
15:09 270.00 270.00 270.00 270.00 0.0K
15:11 270.20 270.20 270.20 270.20 0.3K
15:12 270.40 270.40 270.20 270.20 0.3K
15:13 270.00 270.20 270.00 270.20 0.2K
15:15 269.80 269.80 269.80 269.80 0.3K
15:16 269.80 269.80 269.80 269.80 0.1K
15:17 270.20 270.20 270.00 270.00 0.6K
15:18 270.00 270.00 270.00 270.00 0.2K
15:19 270.40 270.40 270.40 270.40 0.0K
15:20 270.20 270.20 270.00 270.00 0.4K
15:21 270.20 270.20 270.20 270.20 0.2K
15:23 269.60 269.60 269.60 269.60 0.2K
15:26 269.60 269.60 269.60 269.60 0.0K
15:28 269.60 269.60 269.40 269.40 0.5K
15:30 269.40 269.60 269.40 269.40 0.7K
15:31 269.40 269.60 269.40 269.60 0.3K
15:32 270.20 270.40 270.20 270.20 0.6K
15:33 270.00 270.40 270.00 270.40 0.5K
15:34 270.40 270.40 270.00 270.00 0.5K
15:35 270.20 270.60 270.20 270.60 0.1K
15:36 270.60 270.60 270.00 270.00 0.2K
15:37 270.00 270.00 270.00 270.00 0.6K
15:38 270.20 271.00 270.20 271.00 0.5K
15:39 271.00 271.00 271.00 271.00 0.1K
15:40 271.60 271.60 271.20 271.60 0.3K
15:41 271.60 272.40 271.60 272.40 0.3K
15:42 272.20 272.20 272.20 272.20 0.2K
15:43 272.40 272.40 272.20 272.20 0.2K
15:44 271.80 271.80 271.40 271.40 1.3K
15:45 271.00 271.00 271.00 271.00 0.0K
15:46 270.60 271.00 270.60 270.60 0.2K
15:47 270.60 270.60 270.60 270.60 0.0K
15:48 270.40 270.40 270.40 270.40 0.2K
15:49 270.80 271.00 270.60 271.00 0.9K
15:50 271.20 271.20 271.20 271.20 0.0K
15:51 271.40 271.80 271.40 271.80 0.6K
15:52 271.80 271.80 271.80 271.80 0.0K
15:53 272.00 272.20 272.00 272.20 0.9K
15:54 272.00 272.00 272.00 272.00 0.2K
15:55 272.20 272.40 272.20 272.40 0.2K
15:57 272.20 272.20 272.20 272.20 0.4K
15:58 272.40 272.40 272.40 272.40 0.1K
15:59 272.20 272.20 271.80 271.80 1.1K
16:00 272.20 272.40 272.20 272.40 0.2K
16:01 273.00 273.40 273.00 273.40 0.1K
16:02 273.20 273.20 273.20 273.20 0.0K
16:03 273.20 273.20 272.80 272.80 0.5K
16:04 273.00 273.00 272.60 272.60 0.2K
16:05 272.60 272.60 272.60 272.60 0.0K
16:06 272.40 272.40 271.80 271.80 0.5K
16:07 271.40 271.40 271.40 271.40 0.1K
16:08 271.20 271.40 271.20 271.40 0.2K
16:09 271.00 271.00 271.00 271.00 0.1K
16:10 271.40 271.60 271.40 271.60 0.7K
16:11 271.20 271.60 271.20 271.60 1.0K
16:12 271.60 271.60 271.60 271.60 7.5K
16:13 271.80 271.80 271.40 271.40 0.0K
16:14 271.20 271.20 271.00 271.00 0.0K
16:15 271.20 271.20 271.00 271.00 0.2K
16:16 271.00 271.40 271.00 271.20 0.7K
16:17 271.60 271.60 271.60 271.60 0.0K
16:18 271.40 271.40 271.40 271.40 0.2K
16:19 271.60 271.60 271.60 271.60 0.2K
16:20 271.60 271.60 271.20 271.20 0.7K
16:21 271.20 271.20 271.20 271.20 0.2K
16:22 270.80 270.80 270.80 270.80 0.1K
16:23 271.00 271.40 271.00 271.20 1.2K
16:25 271.00 271.40 271.00 271.40 0.5K
16:26 271.00 271.00 271.00 271.00 1.0K
16:27 270.80 270.80 270.40 270.40 0.8K
16:29 270.40 270.60 270.40 270.60 0.2K
16:30 270.60 270.60 270.60 270.60 0.2K
16:31 270.80 270.80 270.80 270.80 0.1K
16:32 271.20 271.40 271.20 271.20 0.4K
16:33 271.20 271.20 271.20 271.20 0.0K
16:34 271.60 271.60 271.60 271.60 0.2K
16:35 271.40 271.40 271.40 271.40 0.2K
16:37 271.40 271.40 271.40 271.40 0.3K
16:38 271.00 271.20 270.80 270.80 0.7K
16:39 270.60 270.80 270.60 270.80 0.1K
16:40 270.40 270.40 270.20 270.20 0.4K
16:41 270.40 270.40 270.40 270.40 0.1K
16:43 270.60 270.60 270.40 270.40 0.7K
16:44 270.40 270.40 270.40 270.40 0.1K
16:46 270.40 270.40 270.40 270.40 0.4K
16:47 270.20 270.20 270.20 270.20 0.1K
16:48 270.00 270.00 270.00 270.00 0.0K
16:49 270.00 270.00 270.00 270.00 0.0K
16:50 269.60 269.80 269.40 269.40 0.5K
16:51 269.20 269.20 269.20 269.20 0.0K
16:52 269.00 269.00 269.00 269.00 1.0K
16:53 268.60 268.60 268.60 268.60 0.0K
16:54 268.60 269.00 268.60 269.00 0.4K
16:55 269.00 269.20 269.00 269.00 0.7K
16:56 269.20 269.20 268.60 268.60 0.2K
16:57 269.00 269.00 269.00 269.00 0.3K
16:58 269.00 269.20 269.00 269.20 0.2K
16:59 268.80 268.80 268.60 268.80 0.7K
17:00 268.80 268.80 268.60 268.60 1.0K
17:01 268.60 268.60 268.60 268.60 0.6K
17:03 268.40 268.60 268.20 268.60 1.0K
17:04 268.80 268.80 268.80 268.80 0.6K
17:05 269.00 269.20 269.00 269.20 0.4K
17:06 269.40 269.40 269.40 269.40 0.2K
17:07 269.80 269.80 269.60 269.60 0.5K
17:08 269.40 269.40 269.40 269.40 0.4K
17:09 269.40 269.40 269.40 269.40 0.1K
17:10 269.20 269.40 269.20 269.40 0.4K
17:11 269.60 269.60 269.60 269.60 0.2K
17:12 269.80 269.80 269.40 269.40 0.5K
17:13 269.40 269.40 269.00 269.00 1.0K
17:14 269.20 269.20 269.00 269.00 0.4K
17:15 269.20 269.20 269.20 269.20 0.5K
17:16 269.20 269.20 269.00 269.00 1.1K
17:17 269.20 269.20 269.20 269.20 3.1K
17:18 269.00 269.00 268.80 268.80 0.4K
17:20 268.80 269.00 268.80 269.00 1.7K
17:21 269.20 269.20 269.00 269.20 0.4K
17:22 269.20 269.20 269.00 269.20 0.5K
17:23 269.00 269.00 268.60 268.60 1.9K
17:24 268.40 270.20 268.20 270.20 1.8K
17:30 269.40 269.40 269.40 269.40 178.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし