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
09:00 301.20 302.80 300.40 300.40 5.0K
09:01 300.00 300.00 300.00 300.00 0.0K
09:02 299.40 299.40 299.40 299.40 0.2K
09:03 299.80 299.80 299.80 299.80 0.0K
09:04 299.60 299.60 299.40 299.40 0.0K
09:05 299.60 300.00 299.60 300.00 0.3K
09:07 300.20 300.20 300.20 300.20 0.8K
09:08 300.20 300.20 300.20 300.20 0.2K
09:09 300.40 300.40 300.40 300.40 0.2K
09:10 300.60 300.60 300.60 300.60 0.0K
09:12 300.60 300.60 300.60 300.60 0.1K
09:13 300.20 300.20 300.20 300.20 0.2K
09:14 300.00 300.00 300.00 300.00 0.0K
09:15 300.00 300.00 299.60 299.60 0.1K
09:16 299.60 299.60 299.60 299.60 0.0K
09:19 299.40 299.40 298.80 299.00 0.3K
09:20 298.60 299.00 298.60 299.00 0.4K
09:23 299.20 299.20 299.20 299.20 0.1K
09:27 300.00 300.00 300.00 300.00 0.0K
09:28 299.80 299.80 299.40 299.40 0.6K
09:29 299.00 299.00 299.00 299.00 0.0K
09:30 299.00 299.40 299.00 299.40 0.1K
09:33 299.40 299.40 299.40 299.40 0.0K
09:35 299.40 299.40 299.40 299.40 0.1K
09:36 299.80 299.80 299.80 299.80 0.0K
09:37 300.00 300.20 300.00 300.20 1.6K
09:39 299.80 299.80 299.80 299.80 0.0K
09:41 299.60 299.60 299.60 299.60 0.0K
09:42 299.20 299.20 299.20 299.20 0.0K
09:44 299.40 299.40 299.40 299.40 0.0K
09:46 299.20 299.20 299.20 299.20 0.5K
09:47 299.20 299.20 299.20 299.20 0.4K
09:50 299.00 299.00 299.00 299.00 0.1K
09:51 298.60 298.60 298.60 298.60 0.0K
10:00 298.60 298.60 298.60 298.60 0.0K
10:01 298.80 298.80 298.80 298.80 0.0K
10:02 298.60 298.60 298.20 298.20 0.2K
10:03 298.00 298.00 298.00 298.00 1.2K
10:04 297.40 297.40 297.40 297.40 0.1K
10:07 297.20 297.40 297.20 297.40 0.1K
10:08 297.20 297.20 297.20 297.20 0.0K
10:10 297.00 297.00 297.00 297.00 0.1K
10:11 297.60 297.60 297.60 297.60 0.8K
10:12 297.40 297.40 297.40 297.40 0.6K
10:15 297.20 297.20 297.20 297.20 0.1K
10:16 297.40 297.40 297.40 297.40 0.0K
10:18 297.00 297.20 297.00 297.20 0.3K
10:19 297.40 297.40 297.40 297.40 0.1K
10:21 297.40 297.40 297.40 297.40 0.1K
10:22 297.80 297.80 297.80 297.80 0.0K
10:26 298.20 298.20 298.20 298.20 0.3K
10:27 299.20 300.00 299.20 300.00 1.7K
10:28 300.20 301.20 300.20 301.20 0.3K
10:29 300.80 301.40 300.00 300.00 0.7K
10:30 300.20 300.80 300.20 300.60 0.2K
10:31 300.40 300.40 300.40 300.40 0.2K
10:32 300.00 300.00 300.00 300.00 0.0K
10:33 299.80 299.80 299.80 299.80 0.0K
10:34 299.40 299.40 299.20 299.20 0.0K
10:37 298.80 298.80 298.60 298.60 0.0K
10:38 298.60 299.20 298.60 299.20 0.2K
10:40 299.20 299.60 299.20 299.60 0.1K
10:41 300.00 300.80 300.00 300.80 0.3K
10:43 300.60 300.60 300.40 300.40 0.1K
10:44 300.00 300.00 300.00 300.00 0.1K
10:45 299.60 299.60 299.60 299.60 0.1K
10:46 299.40 299.40 299.20 299.20 0.5K
10:47 299.20 299.20 298.80 298.80 1.4K
10:48 298.80 299.20 298.80 299.00 1.7K
10:50 299.20 299.40 299.20 299.40 1.1K
10:51 299.20 299.20 299.00 299.00 0.3K
10:52 299.00 299.00 298.40 298.40 2.1K
10:53 298.40 298.40 297.60 297.80 0.3K
10:54 297.60 298.20 297.60 298.00 0.6K
10:56 298.20 298.20 298.20 298.20 0.0K
10:57 298.00 298.00 297.80 297.80 0.1K
11:00 298.00 298.00 298.00 298.00 0.0K
11:03 298.00 298.00 298.00 298.00 0.0K
11:05 297.60 297.60 297.60 297.60 0.0K
11:06 297.60 297.60 297.60 297.60 0.1K
11:07 297.80 297.80 297.80 297.80 0.1K
11:08 298.00 298.00 298.00 298.00 0.3K
11:09 297.80 297.80 297.40 297.40 1.0K
11:11 296.80 296.80 296.80 296.80 0.1K
11:12 297.00 297.00 297.00 297.00 0.3K
11:16 297.20 297.20 297.20 297.20 0.0K
11:17 297.40 297.40 297.40 297.40 0.0K
11:18 297.40 297.40 297.40 297.40 0.0K
11:22 297.80 297.80 297.80 297.80 0.0K
11:23 298.00 298.00 298.00 298.00 0.0K
11:24 298.00 298.00 298.00 298.00 0.0K
11:25 298.20 298.20 298.20 298.20 0.2K
11:26 298.60 298.60 298.60 298.60 0.1K
11:28 298.20 298.20 298.20 298.20 0.0K
11:29 298.00 298.00 298.00 298.00 0.5K
11:30 297.80 297.80 297.60 297.60 0.1K
11:31 297.80 297.80 297.80 297.80 0.1K
11:32 297.60 297.60 297.60 297.60 0.2K
11:33 297.60 297.60 297.60 297.60 0.0K
11:34 297.80 297.80 297.80 297.80 0.1K
11:35 298.20 298.20 298.20 298.20 0.0K
11:38 298.40 298.40 298.40 298.40 0.0K
11:40 298.60 298.60 298.60 298.60 0.0K
11:43 298.20 298.20 298.20 298.20 0.4K
11:45 298.40 298.40 298.40 298.40 0.0K
11:46 298.40 298.40 298.40 298.40 0.1K
11:49 298.60 298.60 298.60 298.60 0.0K
11:52 298.60 299.00 298.60 299.00 0.1K
11:55 298.80 298.80 298.80 298.80 0.6K
11:57 299.00 299.00 299.00 299.00 0.0K
11:59 298.60 298.60 298.60 298.60 0.4K
12:00 298.80 299.00 298.80 299.00 0.1K
12:02 299.20 299.20 299.20 299.20 0.3K
12:03 299.40 299.40 299.40 299.40 0.1K
12:04 299.60 299.60 299.40 299.40 0.3K
12:06 299.60 299.60 299.60 299.60 0.1K
12:07 299.80 299.80 299.80 299.80 0.1K
12:09 299.40 299.40 299.40 299.40 0.1K
12:11 299.20 299.20 299.00 299.00 0.4K
12:13 299.00 299.00 298.60 298.60 0.4K
12:16 298.40 298.40 298.20 298.20 0.3K
12:17 298.60 298.60 298.60 298.60 0.0K
12:18 298.60 299.00 298.60 299.00 0.5K
12:19 298.60 298.60 298.60 298.60 0.5K
12:20 298.20 298.20 298.20 298.20 0.9K
12:23 297.80 297.80 297.80 297.80 0.8K
12:25 297.40 297.40 297.40 297.40 0.6K
12:29 297.60 297.60 297.60 297.60 0.0K
12:32 297.20 297.20 297.00 297.00 1.1K
12:33 297.00 297.40 296.80 297.40 0.5K
12:34 297.60 297.60 297.60 297.60 0.0K
12:36 297.20 297.20 297.20 297.20 0.1K
12:37 297.00 297.00 297.00 297.00 0.1K
12:38 297.00 297.00 296.80 296.80 0.2K
12:40 297.00 297.00 297.00 297.00 0.2K
12:43 297.00 297.00 297.00 297.00 0.0K
12:44 297.40 297.40 297.20 297.20 0.1K
12:47 297.00 297.60 297.00 297.60 1.0K
12:48 297.20 297.20 297.20 297.20 0.0K
12:51 297.60 297.60 297.40 297.40 0.6K
12:52 297.20 297.20 297.20 297.20 0.0K
12:55 297.60 297.60 297.60 297.60 0.0K
12:56 297.00 297.00 296.80 296.80 1.2K
12:57 297.20 297.20 297.20 297.20 0.1K
12:59 296.80 297.00 296.80 297.00 0.9K
13:00 297.20 297.40 297.20 297.40 0.3K
13:01 297.40 297.40 297.40 297.40 0.1K
13:02 297.40 297.40 297.40 297.40 0.0K
13:06 297.40 297.40 297.40 297.40 0.1K
13:07 297.60 297.60 297.60 297.60 0.1K
13:08 297.60 297.60 297.60 297.60 0.0K
13:11 297.40 297.40 297.40 297.40 0.8K
13:12 297.20 297.20 297.20 297.20 0.1K
13:18 297.20 297.20 297.20 297.20 0.1K
13:19 297.20 297.20 297.20 297.20 0.0K
13:22 297.20 297.20 297.20 297.20 0.0K
13:26 297.40 297.40 297.40 297.40 0.2K
13:31 297.40 297.40 297.40 297.40 0.2K
13:32 297.40 297.40 297.40 297.40 0.2K
13:35 297.40 297.40 297.40 297.40 0.3K
13:39 297.40 297.40 297.00 297.00 1.0K
13:43 297.40 297.40 297.40 297.40 0.2K
13:45 297.40 297.40 297.40 297.40 0.0K
13:48 297.40 297.40 297.40 297.40 0.0K
13:49 297.60 297.60 297.60 297.60 0.1K
13:50 297.60 297.60 297.60 297.60 0.1K
13:54 297.40 297.40 297.20 297.20 0.3K
13:59 297.40 297.40 297.40 297.40 0.3K
14:00 297.60 297.60 297.60 297.60 0.7K
14:01 297.40 297.40 297.40 297.40 0.1K
14:05 297.60 297.60 297.60 297.60 0.1K
14:07 297.60 297.60 297.60 297.60 0.0K
14:09 297.80 297.80 297.60 297.60 0.3K
14:16 297.40 297.40 297.40 297.40 0.6K
14:17 297.00 297.00 297.00 297.00 0.5K
14:19 296.80 296.80 296.60 296.60 0.5K
14:20 296.80 296.80 296.80 296.80 0.2K
14:21 296.80 296.80 296.80 296.80 0.0K
14:24 296.80 297.20 296.60 297.20 0.7K
14:28 297.00 297.00 297.00 297.00 0.3K
14:29 297.40 297.40 297.40 297.40 1.2K
14:31 297.40 297.40 297.40 297.40 0.0K
14:32 297.20 297.20 297.20 297.20 0.4K
14:38 297.00 297.00 296.40 296.40 1.1K
14:39 296.20 296.20 296.20 296.20 0.7K
14:44 296.20 296.20 296.20 296.20 0.0K
14:47 295.80 296.20 295.80 296.20 0.9K
14:52 296.40 296.40 296.40 296.40 0.6K
14:53 296.80 296.80 296.80 296.80 0.0K
14:54 296.80 296.80 296.40 296.40 0.5K
14:58 296.60 296.60 296.40 296.40 1.0K
15:00 296.80 296.80 296.80 296.80 0.1K
15:01 296.60 296.60 296.60 296.60 0.4K
15:02 296.40 296.40 296.40 296.40 0.2K
15:12 295.60 296.00 295.60 296.00 0.7K
15:14 295.20 295.20 295.20 295.20 0.2K
15:19 295.40 295.40 295.20 295.20 0.5K
15:20 294.80 294.80 294.80 294.80 0.3K
15:22 295.00 295.00 294.40 294.40 0.1K
15:25 294.40 295.00 294.40 295.00 0.7K
15:29 295.00 295.00 295.00 295.00 1.6K
15:30 295.20 295.20 294.60 294.80 2.0K
15:31 294.60 294.80 294.60 294.80 0.9K
15:33 294.80 294.80 294.80 294.80 0.7K
15:35 295.00 295.00 294.60 294.60 1.4K
15:36 294.60 294.60 294.60 294.60 1.7K
15:37 295.00 295.00 295.00 295.00 0.9K
15:38 295.40 295.40 295.40 295.40 0.2K
15:39 295.00 295.60 295.00 295.20 0.9K
15:41 295.60 296.00 295.60 296.00 0.1K
15:43 296.00 296.00 295.80 295.80 0.3K
15:44 296.20 296.20 296.20 296.20 0.0K
15:45 295.80 295.80 295.80 295.80 0.0K
15:46 296.00 296.00 296.00 296.00 0.0K
15:48 295.80 295.80 295.80 295.80 0.2K
15:49 296.00 296.00 295.80 295.80 0.7K
15:50 295.80 295.80 295.60 295.60 0.3K
15:51 295.80 295.80 295.40 295.40 1.0K
15:53 295.40 295.40 295.20 295.20 0.4K
15:54 295.00 295.00 295.00 295.00 0.2K
15:56 294.80 295.20 294.80 295.20 0.9K
15:57 295.40 295.60 295.40 295.60 0.2K
15:58 295.60 295.60 295.60 295.60 0.4K
15:59 294.80 294.80 294.80 294.80 0.8K
16:00 294.80 294.80 294.60 294.60 0.6K
16:01 294.80 294.80 294.20 294.20 3.3K
16:02 293.80 294.00 293.80 294.00 0.7K
16:03 294.20 294.40 294.20 294.40 0.6K
16:04 294.60 294.60 294.60 294.60 0.1K
16:05 294.80 295.20 294.80 295.00 0.1K
16:06 295.60 295.60 295.60 295.60 0.0K
16:07 295.40 295.40 295.40 295.40 0.2K
16:09 295.20 295.20 294.80 294.80 0.9K
16:10 295.20 295.60 295.20 295.20 0.9K
16:11 295.00 295.00 294.80 294.80 7.8K
16:13 294.40 294.40 294.40 294.40 1.0K
16:17 294.40 294.40 294.40 294.40 0.5K
16:18 294.40 294.40 294.20 294.20 0.3K
16:19 294.40 294.60 294.40 294.60 0.2K
16:20 294.80 294.80 294.80 294.80 0.6K
16:21 294.80 295.40 294.80 295.40 0.9K
16:24 295.80 295.80 295.60 295.60 0.1K
16:25 295.80 295.80 295.20 295.20 5.8K
16:26 295.40 295.40 295.40 295.40 2.7K
16:27 295.20 295.60 294.80 295.60 1.3K
16:29 295.40 295.40 295.40 295.40 0.0K
16:30 295.80 295.80 295.80 295.80 1.7K
16:31 296.20 296.20 296.20 296.20 0.8K
16:32 296.40 296.40 296.40 296.40 0.2K
16:34 296.60 296.60 295.80 295.80 3.0K
16:37 296.40 296.40 296.00 296.00 1.5K
16:40 296.40 296.40 296.40 296.40 0.5K
16:42 296.60 296.60 296.60 296.60 0.1K
16:43 297.00 297.00 297.00 297.00 0.0K
16:47 296.80 296.80 296.80 296.80 0.3K
16:49 297.00 297.00 297.00 297.00 0.4K
16:51 296.60 297.00 296.60 297.00 0.7K
16:53 297.00 297.00 297.00 297.00 0.1K
16:54 296.80 296.80 296.80 296.80 0.3K
16:57 296.80 296.80 296.80 296.80 1.6K
16:58 297.20 297.20 297.20 297.20 0.2K
17:01 297.40 297.40 297.40 297.40 0.0K
17:03 297.40 297.40 297.40 297.40 0.0K
17:04 297.40 297.40 297.40 297.40 0.3K
17:06 297.60 297.80 297.60 297.80 0.3K
17:07 297.60 297.60 297.60 297.60 0.0K
17:08 298.00 298.00 298.00 298.00 0.0K
17:09 298.00 298.20 297.80 297.80 0.5K
17:11 297.80 297.80 297.60 297.60 0.6K
17:12 297.80 297.80 297.80 297.80 0.4K
17:16 297.40 297.40 297.20 297.20 1.3K
17:17 297.40 297.40 297.40 297.40 0.0K
17:18 296.80 297.20 296.60 296.60 1.7K
17:19 296.40 296.60 296.40 296.60 3.8K
17:20 296.40 297.00 296.40 297.00 3.7K
17:21 297.20 297.20 296.80 296.80 0.6K
17:22 297.00 297.20 297.00 297.20 0.6K
17:23 297.20 297.20 297.20 297.20 0.0K
17:24 298.20 298.20 297.80 298.20 2.7K
17:30 298.60 298.60 298.60 298.60 127.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし