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
09:03 303.20 303.20 300.00 300.60 15.5K
09:04 300.40 300.80 299.40 299.40 0.6K
09:05 299.40 299.60 299.00 299.20 0.7K
09:06 298.80 299.80 298.00 298.00 0.9K
09:07 298.80 299.60 298.60 299.60 0.4K
09:08 299.60 300.60 299.60 300.60 1.3K
09:09 299.60 299.60 298.60 298.80 0.8K
09:10 297.80 298.20 296.60 297.60 2.6K
09:11 298.40 299.00 298.40 299.00 1.0K
09:12 299.00 299.80 298.60 299.80 1.9K
09:13 299.20 299.40 299.00 299.00 0.5K
09:14 299.00 299.00 298.80 298.80 0.2K
09:15 299.00 299.00 298.60 298.80 0.5K
09:16 298.40 298.60 297.80 298.60 0.3K
09:17 298.40 298.40 298.40 298.40 0.1K
09:18 297.60 297.60 297.60 297.60 0.7K
09:19 297.80 298.20 297.20 297.60 3.1K
09:20 296.80 296.80 296.20 296.60 1.8K
09:21 297.60 298.20 297.60 298.20 0.6K
09:22 298.20 298.20 296.60 297.00 1.4K
09:23 297.40 297.40 297.40 297.40 0.0K
09:24 296.80 296.80 296.20 296.40 0.2K
09:25 297.20 297.20 297.20 297.20 0.1K
09:26 296.40 296.60 296.20 296.20 1.4K
09:28 295.80 296.20 295.80 296.20 0.0K
09:29 295.40 295.40 295.40 295.40 0.1K
09:30 295.20 295.20 294.80 295.00 0.4K
09:31 295.00 295.00 294.00 294.00 0.6K
09:32 293.80 293.80 292.60 292.60 0.2K
09:33 292.80 293.40 292.80 293.00 1.1K
09:34 293.80 293.80 293.80 293.80 0.1K
09:35 294.20 294.20 293.60 293.60 1.4K
09:36 293.40 293.40 293.40 293.40 0.1K
09:37 293.00 293.60 293.00 293.00 0.3K
09:38 292.20 292.20 292.20 292.20 0.1K
09:39 292.40 292.80 292.40 292.80 0.1K
09:40 292.80 292.80 292.40 292.40 0.2K
09:41 292.00 292.00 291.80 291.80 0.5K
09:42 291.40 291.40 291.00 291.00 0.2K
09:43 291.00 291.00 290.60 290.60 0.5K
09:44 290.40 290.40 290.00 290.00 0.1K
09:46 290.00 290.00 289.60 289.60 0.1K
09:47 289.80 289.80 289.20 289.20 0.9K
09:48 289.20 290.00 289.20 289.80 1.1K
09:49 289.80 290.00 289.80 289.80 1.3K
09:50 289.80 289.80 289.80 289.80 0.1K
09:51 289.80 289.80 289.60 289.60 0.2K
09:52 289.40 289.80 289.40 289.80 2.7K
09:53 289.60 289.60 289.60 289.60 0.1K
09:54 290.00 290.00 289.40 289.60 0.6K
09:55 290.00 290.00 290.00 290.00 0.0K
09:56 289.60 289.60 289.40 289.40 0.1K
09:58 289.20 289.40 289.20 289.40 0.3K
09:59 290.00 290.00 289.60 289.60 0.1K
10:00 289.80 289.80 289.00 289.00 2.1K
10:02 289.00 289.00 289.00 289.00 0.1K
10:04 289.40 289.60 289.40 289.40 0.2K
10:05 290.20 290.20 290.20 290.20 0.0K
10:06 290.20 290.20 290.20 290.20 0.4K
10:08 290.00 290.00 289.80 290.00 0.7K
10:09 290.00 290.00 290.00 290.00 0.1K
10:10 290.00 290.40 290.00 290.40 0.0K
10:11 290.00 290.00 289.80 289.80 0.4K
10:12 289.60 290.00 289.60 290.00 0.3K
10:13 290.20 290.20 290.20 290.20 0.1K
10:14 290.20 290.20 289.80 289.80 0.5K
10:15 289.60 290.00 289.60 290.00 1.0K
10:16 289.80 289.80 289.80 289.80 0.1K
10:17 290.20 290.20 289.60 289.60 0.2K
10:18 289.80 289.80 289.80 289.80 0.1K
10:19 289.60 289.80 289.60 289.80 0.3K
10:20 290.20 290.20 290.20 290.20 0.4K
10:21 290.40 290.40 290.40 290.40 0.2K
10:22 290.40 290.40 290.00 290.00 0.7K
10:23 290.00 290.00 289.60 289.60 0.1K
10:24 289.60 289.60 289.40 289.40 0.4K
10:25 288.60 288.80 288.40 288.80 0.2K
10:26 289.00 289.20 289.00 289.20 0.2K
10:27 289.00 289.00 289.00 289.00 0.1K
10:28 289.20 289.60 289.20 289.60 0.5K
10:29 289.60 289.60 289.60 289.60 0.2K
10:30 289.40 289.40 289.40 289.40 0.3K
10:31 289.60 289.60 289.60 289.60 0.2K
10:32 289.20 290.00 289.20 289.40 2.3K
10:33 289.40 289.40 289.00 289.00 0.2K
10:35 289.40 289.40 288.80 288.80 0.2K
10:36 288.60 288.60 288.40 288.40 0.0K
10:37 288.40 288.40 288.40 288.40 0.1K
10:38 288.20 288.20 288.20 288.20 0.1K
10:39 288.40 288.60 288.20 288.20 0.5K
10:40 288.60 288.60 288.40 288.60 1.2K
10:41 288.60 288.60 288.20 288.40 0.9K
10:42 288.60 288.60 288.60 288.60 4.9K
10:43 288.60 288.60 288.60 288.60 0.6K
10:44 288.60 288.60 288.60 288.60 0.6K
10:45 288.80 289.40 288.80 289.40 0.1K
10:46 289.40 289.40 289.20 289.20 0.7K
10:47 289.20 289.20 289.00 289.00 0.2K
10:48 289.00 289.00 288.80 288.80 0.3K
10:51 289.20 289.20 289.00 289.00 0.2K
10:52 288.80 289.00 288.80 288.80 1.1K
10:53 289.00 289.00 288.80 288.80 0.1K
10:54 288.60 288.60 288.60 288.60 0.1K
10:55 288.40 288.40 288.40 288.40 0.1K
10:56 288.20 288.20 288.20 288.20 2.1K
10:57 288.20 288.20 288.20 288.20 0.2K
10:58 288.20 288.20 288.20 288.20 0.2K
10:59 288.20 288.20 288.20 288.20 0.0K
11:00 288.20 288.60 288.20 288.60 0.5K
11:01 288.40 288.40 287.60 287.60 1.3K
11:02 287.80 287.80 287.80 287.80 0.1K
11:04 288.00 288.00 287.80 288.00 0.4K
11:06 288.20 288.20 288.20 288.20 0.1K
11:08 288.40 288.40 288.00 288.00 0.5K
11:10 287.60 287.60 287.40 287.40 0.4K
11:11 287.20 287.20 287.20 287.20 0.0K
11:12 287.60 287.60 287.60 287.60 0.2K
11:15 287.20 287.20 287.20 287.20 0.1K
11:16 287.00 287.00 287.00 287.00 0.1K
11:17 287.20 287.40 287.20 287.40 0.3K
11:18 287.40 287.40 287.40 287.40 0.1K
11:19 287.40 287.40 287.40 287.40 0.1K
11:20 288.00 288.00 288.00 288.00 0.1K
11:21 288.00 288.00 288.00 288.00 0.1K
11:23 289.00 289.00 289.00 289.00 0.0K
11:25 288.60 288.60 288.00 288.00 1.5K
11:26 288.00 288.00 287.80 287.80 0.1K
11:27 287.60 287.60 287.60 287.60 0.1K
11:28 287.80 287.80 287.80 287.80 0.1K
11:32 288.20 288.20 288.00 288.00 0.5K
11:33 288.40 288.60 288.40 288.60 0.3K
11:34 288.40 288.40 288.40 288.40 0.2K
11:35 288.20 288.20 288.00 288.00 0.2K
11:36 288.00 288.20 288.00 288.00 0.2K
11:37 288.20 288.40 288.20 288.40 0.3K
11:40 288.20 288.20 288.20 288.20 0.4K
11:41 288.20 288.20 288.20 288.20 0.2K
11:44 288.00 288.20 287.80 288.20 0.5K
11:47 287.80 287.80 287.60 287.80 0.3K
11:48 287.60 287.60 287.60 287.60 0.1K
11:51 287.80 288.00 287.80 288.00 0.1K
11:52 288.20 288.40 288.20 288.40 0.3K
11:54 288.60 288.60 288.60 288.60 0.1K
11:55 288.80 288.80 288.80 288.80 0.1K
11:56 289.00 289.20 289.00 289.20 0.5K
11:57 289.40 289.40 289.00 289.00 0.3K
11:58 289.20 289.20 289.20 289.20 0.0K
11:59 288.80 288.80 288.80 288.80 0.2K
12:00 289.00 289.00 288.80 288.80 0.0K
12:01 288.60 288.60 288.40 288.60 0.2K
12:04 288.40 288.40 288.40 288.40 0.1K
12:06 288.20 288.40 288.20 288.40 0.3K
12:07 288.40 288.40 288.40 288.40 0.1K
12:08 288.60 288.60 288.60 288.60 0.2K
12:09 288.80 288.80 288.80 288.80 0.9K
12:10 289.00 289.00 289.00 289.00 0.1K
12:12 288.80 288.80 288.80 288.80 0.3K
12:13 289.00 289.00 289.00 289.00 0.3K
12:14 289.00 289.20 289.00 289.20 0.4K
12:15 289.40 289.40 289.40 289.40 0.1K
12:16 289.60 289.60 289.60 289.60 0.0K
12:18 289.40 289.40 289.40 289.40 1.1K
12:19 289.40 289.60 289.40 289.60 0.5K
12:20 289.40 289.40 289.40 289.40 0.1K
12:21 289.80 289.80 289.00 289.00 2.2K
12:23 289.00 289.00 289.00 289.00 0.0K
12:24 289.00 289.00 289.00 289.00 0.5K
12:25 289.00 289.20 289.00 289.20 0.6K
12:26 289.40 289.40 289.40 289.40 0.2K
12:27 289.60 289.60 289.60 289.60 0.0K
12:28 289.40 289.60 289.40 289.40 0.4K
12:30 289.20 289.20 289.20 289.20 0.1K
12:31 289.60 289.60 289.60 289.60 0.2K
12:33 289.60 289.60 289.60 289.60 0.0K
12:34 289.40 289.40 289.40 289.40 0.5K
12:35 289.00 289.00 289.00 289.00 0.1K
12:36 289.00 289.00 289.00 289.00 0.2K
12:37 289.00 289.00 289.00 289.00 0.0K
12:38 289.20 289.40 289.20 289.40 0.2K
12:39 289.40 289.40 289.20 289.20 0.2K
12:43 289.00 289.00 289.00 289.00 0.5K
12:47 289.00 289.00 289.00 289.00 1.1K
12:49 289.20 289.20 289.20 289.20 0.0K
12:52 289.20 289.20 289.20 289.20 0.0K
12:53 288.80 288.80 288.60 288.60 0.2K
12:55 288.40 288.40 288.40 288.40 0.3K
12:56 288.60 288.60 288.60 288.60 0.1K
12:57 288.60 288.60 288.60 288.60 0.1K
12:58 288.80 288.80 288.80 288.80 0.2K
12:59 288.60 288.60 288.60 288.60 0.2K
13:00 288.40 288.40 288.40 288.40 0.1K
13:02 288.20 288.20 288.20 288.20 0.2K
13:03 288.00 288.00 288.00 288.00 0.1K
13:06 287.80 287.80 287.80 287.80 0.1K
13:15 287.60 287.60 287.60 287.60 0.0K
13:17 287.60 287.60 287.60 287.60 0.4K
13:18 287.80 287.80 287.80 287.80 0.1K
13:19 287.80 288.00 287.80 288.00 0.2K
13:21 288.20 288.20 288.20 288.20 0.1K
13:22 288.00 288.00 288.00 288.00 0.1K
13:23 288.20 288.20 288.20 288.20 0.1K
13:24 288.60 288.60 288.40 288.60 0.7K
13:25 288.60 288.60 288.60 288.60 0.3K
13:26 288.40 288.40 288.40 288.40 0.2K
13:27 288.20 288.40 288.00 288.40 0.3K
13:28 288.00 288.00 288.00 288.00 0.1K
13:29 288.00 288.00 288.00 288.00 0.1K
13:31 287.80 287.80 287.80 287.80 0.2K
13:32 287.80 288.20 287.80 288.20 0.2K
13:33 288.40 288.40 288.40 288.40 0.0K
13:35 288.20 288.20 288.00 288.00 0.0K
13:39 288.00 288.00 287.60 287.60 0.2K
13:41 287.60 287.60 287.60 287.60 0.0K
13:42 287.60 287.60 287.40 287.40 0.3K
13:45 287.60 287.60 287.60 287.60 0.0K
13:47 287.40 287.40 287.40 287.40 0.0K
13:51 287.20 287.20 287.20 287.20 0.1K
13:52 287.20 287.20 287.20 287.20 0.1K
13:54 287.20 287.20 287.20 287.20 0.1K
13:55 287.00 287.00 287.00 287.00 0.0K
13:56 287.20 287.20 287.20 287.20 0.0K
13:58 287.20 287.20 287.20 287.20 0.6K
13:59 287.20 287.20 287.20 287.20 0.1K
14:00 287.60 287.60 287.00 287.00 0.2K
14:01 286.80 286.80 286.80 286.80 0.2K
14:03 287.00 287.00 287.00 287.00 0.1K
14:04 286.80 286.80 286.80 286.80 0.0K
14:08 286.60 286.60 286.60 286.60 0.1K
14:09 286.80 286.80 286.80 286.80 0.1K
14:10 286.80 286.80 286.80 286.80 0.1K
14:11 286.80 286.80 286.80 286.80 0.0K
14:12 286.60 286.60 286.60 286.60 0.1K
14:15 286.80 286.80 286.80 286.80 0.1K
14:16 287.00 287.00 287.00 287.00 0.0K
14:17 286.80 287.00 286.80 287.00 0.2K
14:19 287.00 287.00 287.00 287.00 0.3K
14:20 287.00 287.00 286.80 286.80 0.2K
14:21 286.60 286.60 286.60 286.60 0.2K
14:22 286.60 286.60 286.40 286.40 0.2K
14:26 286.60 286.80 286.60 286.80 0.1K
14:27 287.00 287.00 287.00 287.00 0.1K
14:28 286.80 286.80 286.80 286.80 0.1K
14:30 288.20 288.20 287.80 288.20 3.4K
14:31 288.20 288.40 288.00 288.40 0.4K
14:33 288.00 288.00 287.80 287.80 0.2K
14:34 287.80 287.80 287.80 287.80 0.0K
14:35 287.60 287.60 287.60 287.60 0.4K
14:36 287.00 287.00 286.60 286.80 0.6K
14:37 286.80 286.80 286.60 286.60 0.2K
14:39 286.80 287.00 286.80 287.00 0.3K
14:40 286.80 286.80 286.60 286.60 0.1K
14:44 286.20 286.20 286.00 286.00 0.1K
14:47 286.00 286.00 286.00 286.00 0.4K
14:48 286.00 286.00 286.00 286.00 0.0K
14:49 286.20 286.40 286.20 286.40 0.2K
14:50 286.20 286.20 286.20 286.20 0.2K
14:52 286.20 286.40 286.20 286.40 0.2K
14:54 286.60 287.00 286.60 287.00 0.3K
14:55 286.80 286.80 286.80 286.80 0.1K
14:56 287.00 287.00 287.00 287.00 0.1K
14:57 287.00 287.00 287.00 287.00 0.1K
14:59 287.20 287.20 287.20 287.20 0.1K
15:01 287.40 287.60 287.40 287.60 0.2K
15:02 287.60 287.60 287.60 287.60 0.4K
15:05 287.80 287.80 287.80 287.80 0.0K
15:07 288.00 288.00 288.00 288.00 0.1K
15:08 288.00 288.00 287.80 288.00 0.8K
15:10 288.40 288.40 288.20 288.20 0.3K
15:11 288.40 288.40 288.40 288.40 0.3K
15:12 288.20 288.20 288.00 288.00 0.3K
15:13 288.40 288.40 288.00 288.00 0.6K
15:14 288.00 288.00 288.00 288.00 0.0K
15:16 288.40 288.40 288.40 288.40 0.4K
15:17 288.40 288.40 288.40 288.40 0.1K
15:18 288.60 288.60 288.40 288.40 1.2K
15:19 288.60 288.60 288.20 288.20 0.3K
15:21 288.00 288.20 288.00 288.20 0.3K
15:22 288.20 288.20 288.20 288.20 0.0K
15:23 288.20 288.40 288.20 288.40 1.4K
15:24 288.60 288.60 288.60 288.60 0.1K
15:25 288.80 288.80 288.80 288.80 0.1K
15:28 288.60 288.80 288.60 288.80 1.0K
15:29 288.80 288.80 288.80 288.80 0.4K
15:30 288.60 288.60 288.40 288.40 0.2K
15:31 288.40 288.40 288.40 288.40 0.2K
15:32 288.00 288.00 288.00 288.00 0.2K
15:33 287.60 287.60 287.60 287.60 0.2K
15:34 287.80 288.20 287.80 288.20 0.8K
15:35 288.00 288.00 288.00 288.00 0.2K
15:36 287.80 287.80 287.80 287.80 0.1K
15:37 287.60 287.60 287.20 287.20 0.6K
15:38 287.40 287.60 287.20 287.20 0.4K
15:39 287.40 287.40 287.20 287.20 0.4K
15:40 287.00 287.00 287.00 287.00 0.2K
15:41 286.60 286.60 286.60 286.60 0.3K
15:42 286.80 286.80 286.80 286.80 0.1K
15:43 286.40 286.40 286.40 286.40 0.2K
15:45 286.80 287.00 286.80 287.00 0.5K
15:46 287.00 287.20 287.00 287.20 0.3K
15:47 287.40 287.60 287.40 287.60 0.3K
15:48 287.60 287.80 287.60 287.80 0.1K
15:50 287.80 288.20 287.80 288.20 0.1K
15:51 288.00 288.00 287.80 287.80 0.5K
15:52 288.00 288.40 288.00 288.00 0.5K
15:53 288.00 288.20 288.00 288.20 0.0K
15:54 288.20 288.20 287.60 287.60 0.2K
15:55 287.60 287.60 287.40 287.40 0.4K
15:56 287.00 287.00 286.60 286.60 0.7K
15:57 287.00 287.20 287.00 287.20 0.3K
15:58 287.00 287.40 287.00 287.00 1.3K
15:59 287.20 287.20 286.80 287.20 3.7K
16:00 287.40 287.40 286.60 286.60 0.2K
16:01 286.60 286.60 286.60 286.60 0.2K
16:02 286.80 287.00 286.80 287.00 0.2K
16:03 286.80 286.80 286.40 286.40 0.3K
16:04 286.20 286.20 286.20 286.20 0.2K
16:05 286.60 286.60 286.60 286.60 0.2K
16:06 287.00 287.20 286.80 286.80 1.8K
16:07 286.00 286.20 285.80 285.80 0.6K
16:08 286.00 286.00 286.00 286.00 0.1K
16:09 285.80 286.20 285.80 286.20 0.1K
16:11 286.00 286.40 286.00 286.00 0.5K
16:12 286.00 286.00 286.00 286.00 0.1K
16:13 286.20 286.60 286.20 286.60 0.3K
16:16 287.20 287.20 287.20 287.20 0.1K
16:17 287.00 287.20 287.00 287.20 0.1K
16:18 286.80 287.00 286.80 287.00 0.5K
16:19 286.80 286.80 286.80 286.80 0.2K
16:20 287.00 287.20 287.00 287.20 0.1K
16:21 287.00 287.60 287.00 287.60 0.4K
16:22 287.60 287.60 287.60 287.60 0.3K
16:26 288.00 288.00 288.00 288.00 0.2K
16:28 287.80 287.80 287.80 287.80 0.2K
16:29 287.80 287.80 287.80 287.80 0.4K
16:30 288.00 288.00 287.80 287.80 0.4K
16:31 288.00 288.00 288.00 288.00 0.1K
16:32 288.40 288.40 288.20 288.20 0.3K
16:33 288.40 288.40 288.20 288.20 0.2K
16:35 288.20 288.80 288.20 288.80 0.4K
16:36 289.00 289.00 288.40 288.40 1.5K
16:37 288.20 288.20 287.80 287.80 0.5K
16:38 287.80 287.80 287.80 287.80 0.3K
16:39 288.00 288.00 287.60 287.60 1.0K
16:40 287.60 287.80 287.20 287.20 0.5K
16:41 287.00 287.00 287.00 287.00 0.4K
16:42 287.00 287.20 287.00 287.00 2.2K
16:43 286.80 286.80 286.40 286.40 0.3K
16:45 286.20 286.20 286.20 286.20 0.0K
16:46 286.40 286.60 286.40 286.40 0.4K
16:47 286.20 286.40 286.20 286.20 0.3K
16:48 285.80 285.80 285.80 285.80 0.3K
16:49 285.60 285.60 285.40 285.40 0.4K
16:50 285.60 285.80 285.40 285.40 0.2K
16:51 285.80 285.80 285.40 285.40 0.3K
16:52 285.60 285.60 285.60 285.60 0.2K
16:53 285.40 285.40 285.40 285.40 0.6K
16:55 285.60 285.80 285.60 285.80 0.2K
16:56 285.60 285.60 285.60 285.60 0.7K
16:58 285.60 285.60 285.60 285.60 0.1K
17:00 285.40 285.40 284.80 284.80 2.5K
17:01 284.60 284.60 284.60 284.60 0.2K
17:02 284.40 284.40 284.40 284.40 0.1K
17:03 284.60 284.60 284.60 284.60 0.8K
17:04 284.60 284.60 284.40 284.40 0.3K
17:05 284.60 284.60 284.60 284.60 0.1K
17:06 284.40 284.80 284.40 284.80 0.3K
17:07 284.80 284.80 284.80 284.80 0.1K
17:08 285.20 285.40 285.00 285.00 1.7K
17:09 285.20 285.20 285.20 285.20 0.0K
17:10 285.40 285.40 285.20 285.40 0.9K
17:11 285.20 285.20 285.20 285.20 0.3K
17:12 285.00 285.00 285.00 285.00 0.6K
17:13 285.20 285.20 285.00 285.00 1.4K
17:14 284.80 285.00 284.80 285.00 0.5K
17:15 284.80 284.80 284.80 284.80 0.1K
17:16 284.80 284.80 284.80 284.80 0.4K
17:18 285.00 285.00 284.60 284.60 0.4K
17:20 284.60 285.20 284.60 285.20 0.9K
17:21 285.20 285.20 285.20 285.20 0.2K
17:22 285.00 285.20 285.00 285.00 0.9K
17:23 285.00 285.20 285.00 285.20 0.1K
17:24 285.00 285.20 284.20 284.20 1.4K
17:30 285.40 285.40 285.40 285.40 265.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし