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
09:00 298.00 299.20 298.00 299.20 3.7K
09:01 299.60 299.60 299.60 299.60 0.1K
09:02 300.00 300.00 299.80 300.00 0.2K
09:03 299.60 299.60 299.20 299.20 0.1K
09:04 299.00 299.00 298.80 298.80 0.3K
09:05 297.80 297.80 297.60 297.60 0.4K
09:06 297.60 297.80 297.60 297.80 0.0K
09:07 297.20 297.20 297.20 297.20 0.1K
09:08 297.60 297.60 297.60 297.60 0.3K
09:09 297.20 297.20 296.60 296.60 0.5K
09:11 296.80 296.80 296.80 296.80 0.0K
09:12 297.60 297.60 297.60 297.60 0.0K
09:16 297.40 298.00 297.40 298.00 0.0K
09:17 298.20 298.20 298.20 298.20 0.0K
09:18 298.40 298.80 298.40 298.40 0.2K
09:21 298.00 298.00 298.00 298.00 0.0K
09:23 299.00 299.00 299.00 299.00 0.0K
09:27 299.20 299.20 299.20 299.20 0.2K
09:28 299.40 299.40 299.40 299.40 0.0K
09:32 299.60 300.00 299.60 300.00 1.7K
09:33 299.80 299.80 299.60 299.60 0.2K
09:34 299.00 299.40 299.00 299.40 0.0K
09:35 299.20 299.40 299.20 299.40 1.5K
09:37 298.80 298.80 298.80 298.80 0.1K
09:38 298.60 298.60 298.60 298.60 0.2K
09:39 298.40 298.40 298.20 298.20 0.0K
09:40 298.20 298.20 298.20 298.20 0.2K
09:42 298.20 298.20 298.20 298.20 0.0K
09:44 297.80 298.00 297.80 298.00 0.4K
09:45 298.00 298.00 298.00 298.00 1.5K
09:46 298.60 299.00 298.60 299.00 0.0K
09:48 299.20 299.40 299.20 299.40 0.5K
09:49 299.40 299.40 298.60 298.60 0.8K
09:50 298.60 298.60 298.60 298.60 1.5K
09:51 299.00 299.20 299.00 299.20 0.6K
09:52 299.20 299.20 298.60 298.60 0.1K
09:53 298.80 299.40 298.80 299.40 0.9K
09:54 299.20 299.20 299.20 299.20 0.1K
09:55 299.20 299.20 299.20 299.20 0.5K
09:56 299.20 299.20 299.00 299.00 0.8K
09:57 299.40 299.40 299.40 299.40 1.2K
09:58 299.00 299.00 298.80 298.80 0.2K
09:59 299.00 299.00 299.00 299.00 0.0K
10:02 299.00 299.00 298.00 298.00 1.1K
10:04 297.40 297.40 297.40 297.40 0.1K
10:05 297.20 297.20 297.20 297.20 0.0K
10:06 297.20 297.20 297.20 297.20 0.0K
10:08 297.20 297.20 297.00 297.00 0.3K
10:09 296.80 296.80 296.80 296.80 0.1K
10:11 296.20 296.20 296.20 296.20 0.4K
10:12 296.00 296.00 296.00 296.00 0.0K
10:13 296.20 296.20 296.20 296.20 0.0K
10:18 296.40 296.40 296.40 296.40 0.1K
10:19 296.20 296.20 296.20 296.20 0.0K
10:20 296.00 296.00 295.80 295.80 0.1K
10:21 295.80 295.80 295.80 295.80 0.1K
10:24 296.00 296.00 296.00 296.00 0.1K
10:26 296.20 296.20 296.20 296.20 0.3K
10:27 296.40 296.40 296.40 296.40 0.0K
10:31 296.60 296.60 296.60 296.60 0.0K
10:32 296.80 296.80 296.80 296.80 0.1K
10:34 296.60 296.60 296.60 296.60 0.3K
10:35 296.80 296.80 296.80 296.80 0.2K
10:39 296.80 296.80 296.80 296.80 0.0K
10:42 296.80 296.80 296.80 296.80 0.4K
10:44 297.20 297.20 297.20 297.20 0.0K
10:46 296.60 296.60 296.60 296.60 0.2K
10:48 296.60 296.60 296.40 296.40 0.1K
10:49 296.20 296.20 296.20 296.20 0.0K
10:51 296.40 296.40 296.40 296.40 0.0K
10:55 296.00 296.00 296.00 296.00 0.0K
10:57 295.80 295.80 295.80 295.80 0.1K
10:59 295.40 295.40 295.40 295.40 0.0K
11:00 295.40 295.40 295.40 295.40 0.0K
11:01 295.60 295.60 295.60 295.60 0.0K
11:03 295.60 295.60 295.60 295.60 0.2K
11:04 295.80 295.80 295.80 295.80 0.2K
11:05 296.00 296.00 296.00 296.00 0.1K
11:08 295.80 295.80 295.80 295.80 0.0K
11:09 295.80 295.80 295.80 295.80 0.1K
11:10 295.40 295.40 295.40 295.40 0.0K
11:12 295.40 295.80 295.40 295.80 0.1K
11:13 295.80 295.80 295.80 295.80 0.1K
11:14 296.00 296.00 296.00 296.00 0.0K
11:19 295.80 296.00 295.80 296.00 0.2K
11:20 296.20 296.20 296.20 296.20 0.1K
11:22 296.40 296.40 296.40 296.40 0.0K
11:24 296.40 296.40 296.20 296.20 0.9K
11:25 295.80 295.80 295.80 295.80 0.2K
11:26 295.60 295.60 295.60 295.60 0.1K
11:29 295.20 295.20 295.20 295.20 0.0K
11:30 295.60 295.60 295.60 295.60 0.1K
11:31 295.80 295.80 295.80 295.80 0.0K
11:32 295.80 295.80 295.80 295.80 0.0K
11:34 295.60 295.60 295.60 295.60 0.0K
11:36 295.60 295.60 295.60 295.60 0.1K
11:37 295.40 295.40 295.40 295.40 0.1K
11:38 295.20 295.20 295.20 295.20 0.0K
11:42 295.40 295.40 295.40 295.40 0.1K
11:44 295.60 295.60 295.60 295.60 0.0K
11:47 295.80 295.80 295.80 295.80 0.0K
11:48 295.60 295.60 295.60 295.60 0.1K
11:49 295.80 295.80 295.80 295.80 0.1K
11:50 296.00 296.00 295.40 296.00 0.2K
11:51 296.00 296.00 295.80 295.80 0.2K
11:52 296.00 296.00 296.00 296.00 0.2K
11:53 296.00 296.00 296.00 296.00 0.1K
11:54 296.00 296.00 295.80 296.00 0.2K
11:55 295.80 296.00 295.60 296.00 0.2K
11:56 296.00 296.20 295.80 296.20 0.3K
11:57 296.20 296.40 296.20 296.20 0.3K
11:58 296.20 296.20 296.00 296.20 0.1K
11:59 296.20 296.20 296.00 296.20 0.3K
12:00 296.00 296.20 296.00 296.20 0.2K
12:01 296.00 296.00 296.00 296.00 0.6K
12:02 296.20 296.20 296.20 296.20 0.0K
12:07 296.40 296.40 296.40 296.40 0.0K
12:08 296.00 296.00 296.00 296.00 0.0K
12:09 296.20 296.20 296.20 296.20 0.0K
12:12 296.20 296.20 296.00 296.00 1.2K
12:14 296.60 296.60 296.20 296.20 0.1K
12:15 296.60 296.60 296.60 296.60 0.2K
12:16 296.40 296.40 296.40 296.40 0.0K
12:18 296.00 296.00 296.00 296.00 0.0K
12:21 296.40 296.40 296.40 296.40 0.0K
12:23 296.60 296.80 296.60 296.80 0.1K
12:24 296.80 296.80 296.80 296.80 0.2K
12:26 297.00 297.00 297.00 297.00 0.0K
12:27 296.80 296.80 296.80 296.80 0.0K
12:28 297.00 297.00 297.00 297.00 0.1K
12:30 297.20 297.20 297.20 297.20 0.0K
12:33 297.40 297.40 297.40 297.40 0.1K
12:35 297.60 297.60 297.60 297.60 0.0K
12:36 297.60 297.60 297.60 297.60 0.0K
12:37 297.60 297.60 297.60 297.60 1.0K
12:38 297.20 297.20 297.20 297.20 0.0K
12:40 297.40 297.40 297.40 297.40 0.2K
12:43 297.00 297.20 297.00 297.20 0.4K
12:45 297.20 297.20 297.20 297.20 0.1K
12:46 297.20 297.20 297.20 297.20 0.2K
12:47 297.60 297.60 297.40 297.40 0.1K
12:48 297.40 297.40 297.40 297.40 0.0K
12:49 297.60 297.80 297.60 297.80 1.5K
12:50 297.60 297.60 297.60 297.60 0.1K
12:51 297.40 297.80 297.40 297.80 0.2K
12:52 297.80 298.00 297.80 298.00 0.1K
12:53 297.60 297.60 297.60 297.60 0.1K
12:54 298.00 298.00 297.60 297.80 0.3K
12:59 296.00 296.00 296.00 296.00 44.9K
13:30 296.00 296.00 296.00 296.00 0.0K
17:30 296.00 296.00 296.00 296.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし