Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
306.80
最終更新: 2025-10-02
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
09:00 313.40 314.20 313.40 313.80 2.1K
09:01 312.80 312.80 312.40 312.40 0.6K
09:02 312.80 312.80 312.00 312.00 0.3K
09:03 311.20 311.20 311.20 311.20 0.0K
09:04 311.40 311.40 311.40 311.40 0.3K
09:05 310.60 311.60 310.60 311.60 0.3K
09:06 312.00 312.00 312.00 312.00 0.2K
09:08 312.00 312.00 311.80 311.80 0.1K
09:09 312.00 312.00 312.00 312.00 0.0K
09:10 312.20 312.20 312.20 312.20 0.2K
09:11 312.00 312.00 312.00 312.00 0.0K
09:13 312.00 312.00 312.00 312.00 0.7K
09:15 312.20 312.20 312.20 312.20 0.7K
09:16 312.40 312.60 312.40 312.40 0.2K
09:18 312.60 312.80 312.40 312.40 0.2K
09:19 312.60 312.60 312.60 312.60 0.0K
09:20 312.60 312.60 312.20 312.20 0.1K
09:21 312.60 312.60 312.60 312.60 0.0K
09:22 312.60 312.60 312.60 312.60 0.4K
09:23 313.20 313.60 313.20 313.60 0.0K
09:25 313.60 314.20 313.60 314.20 0.2K
09:26 314.40 314.40 314.40 314.40 0.1K
09:27 314.80 314.80 314.60 314.60 0.2K
09:28 314.80 314.80 314.80 314.80 0.3K
09:32 314.20 314.20 314.20 314.20 0.2K
09:34 314.00 314.00 314.00 314.00 0.0K
09:36 314.20 314.20 314.20 314.20 0.2K
09:37 314.00 314.00 314.00 314.00 0.1K
09:38 313.80 314.00 313.80 314.00 0.1K
09:41 314.40 314.40 314.40 314.40 0.2K
09:42 314.40 314.60 314.40 314.60 0.1K
09:44 315.00 315.00 315.00 315.00 0.2K
09:45 314.60 314.60 314.60 314.60 0.0K
09:46 314.80 315.00 314.80 315.00 0.3K
09:47 315.40 315.40 315.40 315.40 0.0K
09:49 315.40 315.40 315.20 315.20 0.1K
09:50 315.40 315.60 315.40 315.60 0.4K
09:52 315.20 315.20 315.20 315.20 0.1K
09:54 315.60 315.60 315.40 315.40 0.5K
09:55 315.80 315.80 315.80 315.80 0.1K
09:56 315.60 315.60 315.60 315.60 0.0K
09:57 315.20 315.20 315.20 315.20 0.1K
10:00 314.80 314.80 314.80 314.80 0.4K
10:01 314.60 314.60 314.00 314.00 0.1K
10:02 313.80 314.00 313.80 314.00 0.5K
10:05 314.00 314.00 314.00 314.00 0.0K
10:06 313.80 313.80 313.80 313.80 0.2K
10:08 314.00 314.00 313.40 313.40 0.7K
10:09 313.20 313.60 313.00 313.00 0.1K
10:11 312.80 312.80 312.60 312.60 0.2K
10:13 312.40 312.80 312.40 312.80 0.3K
10:14 312.80 313.20 312.80 313.20 0.2K
10:16 313.20 313.20 313.20 313.20 0.1K
10:17 313.80 313.80 313.80 313.80 0.1K
10:21 313.80 314.20 313.80 314.20 0.1K
10:26 313.60 314.00 313.60 314.00 0.1K
10:31 314.20 314.20 314.20 314.20 0.2K
10:32 314.20 314.20 314.00 314.00 0.2K
10:35 314.20 314.40 314.20 314.40 0.1K
10:36 314.60 314.60 314.60 314.60 0.2K
10:37 315.00 315.00 315.00 315.00 0.2K
10:38 315.20 315.40 315.20 315.40 0.2K
10:41 315.40 315.40 315.40 315.40 0.0K
10:42 315.40 315.60 315.40 315.60 0.3K
10:44 316.00 316.00 316.00 316.00 0.4K
10:45 315.80 316.00 315.80 316.00 0.5K
10:48 316.00 316.00 316.00 316.00 0.2K
10:49 316.40 316.40 316.00 316.00 0.2K
10:52 316.20 316.20 316.20 316.20 0.0K
10:54 316.40 316.40 316.40 316.40 1.9K
10:55 316.00 316.40 316.00 316.40 2.0K
10:56 316.40 316.40 316.40 316.40 0.1K
10:57 316.60 316.60 316.60 316.60 0.1K
10:58 316.20 316.20 316.20 316.20 0.1K
10:59 316.20 316.20 316.00 316.00 0.2K
11:00 315.60 315.80 314.80 314.80 1.2K
11:01 315.20 315.40 315.20 315.40 0.3K
11:03 315.60 315.60 315.60 315.60 0.1K
11:04 315.80 315.80 315.80 315.80 0.3K
11:05 315.40 315.40 315.40 315.40 0.1K
11:06 315.20 315.20 315.20 315.20 0.1K
11:09 315.00 315.60 315.00 315.60 0.2K
11:11 315.60 315.60 315.60 315.60 0.0K
11:12 316.00 316.00 316.00 316.00 0.5K
11:13 316.20 316.20 316.20 316.20 0.3K
11:16 315.80 315.80 315.80 315.80 0.2K
11:17 316.00 316.00 316.00 316.00 0.1K
11:20 316.20 316.20 316.20 316.20 0.1K
11:22 316.00 316.00 316.00 316.00 0.3K
11:23 315.80 315.80 315.80 315.80 0.7K
11:24 315.60 315.60 315.60 315.60 0.1K
11:25 315.80 315.80 315.80 315.80 0.0K
11:31 315.60 315.60 315.60 315.60 0.1K
11:32 315.40 315.60 315.40 315.60 0.1K
11:33 315.60 315.60 315.60 315.60 0.0K
11:35 315.80 316.00 315.80 316.00 0.1K
11:39 316.20 316.20 316.20 316.20 0.0K
11:40 315.60 315.60 315.40 315.60 0.2K
11:41 315.80 315.80 315.80 315.80 0.0K
11:44 315.60 315.60 315.40 315.40 0.0K
11:45 315.60 315.60 315.60 315.60 0.1K
11:47 315.80 315.80 315.80 315.80 0.1K
11:49 315.60 315.60 315.60 315.60 0.0K
11:50 315.80 315.80 315.80 315.80 0.0K
11:54 315.60 315.60 315.60 315.60 0.0K
11:55 315.60 315.60 315.60 315.60 0.0K
11:59 315.20 315.20 315.20 315.20 0.1K
12:00 315.20 315.20 315.20 315.20 0.0K
12:01 315.00 315.00 315.00 315.00 0.0K
12:03 315.20 315.20 315.20 315.20 0.2K
12:06 315.00 315.00 315.00 315.00 0.1K
12:07 315.20 315.20 315.20 315.20 0.0K
12:12 315.20 315.20 315.20 315.20 0.0K
12:15 315.00 315.00 315.00 315.00 0.4K
12:17 314.80 314.80 314.80 314.80 0.1K
12:18 314.80 314.80 314.80 314.80 0.1K
12:19 315.00 315.00 315.00 315.00 0.1K
12:24 315.20 315.20 315.20 315.20 0.3K
12:26 314.80 314.80 314.80 314.80 0.5K
12:31 315.20 315.20 315.20 315.20 0.1K
12:32 314.80 315.00 314.80 315.00 0.1K
12:33 314.80 314.80 314.80 314.80 0.0K
12:34 314.80 314.80 314.80 314.80 1.9K
12:37 315.00 315.00 314.80 314.80 0.1K
12:39 314.80 314.80 314.80 314.80 0.0K
12:40 314.80 314.80 314.80 314.80 0.0K
12:44 315.00 315.00 315.00 315.00 0.8K
12:47 314.80 314.80 314.80 314.80 0.1K
12:48 314.40 314.40 314.40 314.40 0.2K
12:50 314.60 314.60 314.60 314.60 0.0K
12:54 314.00 314.00 313.80 313.80 0.3K
12:56 313.60 313.60 313.40 313.40 0.2K
13:00 313.60 313.60 313.60 313.60 0.1K
13:02 313.40 313.60 313.40 313.60 0.2K
13:03 313.40 313.40 313.40 313.40 0.0K
13:05 313.60 314.00 313.60 314.00 0.5K
13:16 313.60 313.60 313.60 313.60 0.2K
13:17 314.00 314.00 314.00 314.00 0.3K
13:19 314.20 314.20 314.20 314.20 0.0K
13:24 313.60 313.60 313.60 313.60 0.0K
13:25 313.40 313.40 313.20 313.20 0.2K
13:26 313.00 313.00 313.00 313.00 0.3K
13:27 313.00 313.00 313.00 313.00 0.1K
13:28 313.00 313.00 313.00 313.00 0.0K
13:32 313.20 313.20 313.20 313.20 0.0K
13:34 312.80 312.80 312.80 312.80 0.0K
13:35 313.00 313.00 313.00 313.00 0.1K
13:38 312.80 312.80 312.80 312.80 0.1K
13:41 312.80 312.80 312.60 312.60 0.3K
13:42 313.00 313.00 313.00 313.00 0.4K
13:45 313.20 313.20 313.20 313.20 0.4K
13:46 313.40 313.40 313.40 313.40 0.1K
13:47 313.40 313.40 313.40 313.40 0.3K
13:49 313.60 313.60 313.60 313.60 0.1K
13:52 313.80 313.80 313.80 313.80 0.0K
13:55 314.20 314.20 314.20 314.20 0.2K
13:57 314.20 314.20 314.20 314.20 0.0K
14:01 314.00 314.00 314.00 314.00 0.1K
14:03 314.20 314.20 314.20 314.20 0.5K
14:06 314.00 314.00 314.00 314.00 0.3K
14:07 314.20 314.20 314.20 314.20 0.0K
14:10 314.40 314.40 314.40 314.40 0.2K
14:15 314.60 314.60 314.60 314.60 0.3K
14:18 314.20 314.20 314.20 314.20 0.0K
14:20 314.20 314.20 314.20 314.20 0.0K
14:25 314.00 314.00 313.60 313.60 0.1K
14:32 313.20 313.20 313.20 313.20 0.1K
14:33 313.60 313.60 313.60 313.60 0.1K
14:34 313.80 313.80 313.80 313.80 0.0K
14:36 313.60 313.60 313.60 313.60 0.0K
14:38 314.00 314.00 314.00 314.00 0.2K
14:40 314.00 314.00 314.00 314.00 0.0K
14:47 314.00 314.00 314.00 314.00 0.0K
14:51 313.60 313.60 313.60 313.60 0.1K
14:52 314.20 314.20 314.20 314.20 0.3K
14:54 313.80 313.80 313.80 313.80 0.1K
14:55 313.80 313.80 313.80 313.80 5.1K
14:57 313.60 313.60 313.60 313.60 0.2K
15:00 313.40 313.40 313.20 313.20 0.2K
15:01 313.00 313.00 313.00 313.00 0.1K
15:03 313.00 313.00 313.00 313.00 0.0K
15:04 312.60 312.60 312.20 312.20 0.3K
15:05 312.60 312.60 312.60 312.60 0.3K
15:06 312.80 312.80 312.80 312.80 0.1K
15:07 313.00 313.00 312.80 312.80 0.1K
15:12 313.20 313.20 313.20 313.20 0.2K
15:13 313.40 313.40 313.40 313.40 0.1K
15:15 313.40 313.40 313.40 313.40 0.1K
15:17 313.20 313.20 313.20 313.20 0.2K
15:18 313.20 313.20 313.20 313.20 0.1K
15:19 313.00 313.00 313.00 313.00 0.0K
15:23 313.40 313.40 313.40 313.40 0.0K
15:24 313.40 313.40 313.40 313.40 0.1K
15:27 313.20 313.60 313.20 313.40 0.5K
15:30 313.40 313.40 313.40 313.40 0.0K
15:31 313.60 313.60 313.60 313.60 0.0K
15:32 313.80 313.80 313.80 313.80 0.1K
15:34 314.00 314.00 314.00 314.00 0.3K
15:35 313.80 313.80 313.80 313.80 0.5K
15:36 313.80 313.80 313.80 313.80 0.0K
15:37 313.60 313.60 313.60 313.60 0.3K
15:38 313.60 313.60 313.60 313.60 0.8K
15:39 313.40 313.60 313.40 313.60 2.9K
15:40 313.60 313.60 313.60 313.60 3.0K
15:45 313.20 313.20 313.20 313.20 0.1K
15:46 313.20 313.20 313.00 313.00 0.2K
15:48 313.00 313.40 313.00 313.40 2.2K
15:49 313.60 313.80 313.60 313.80 1.8K
15:50 314.40 314.40 314.00 314.00 0.3K
15:51 313.80 313.80 313.80 313.80 0.2K
15:52 314.00 314.00 314.00 314.00 0.0K
15:55 313.80 313.80 313.60 313.60 0.4K
15:56 314.00 314.00 314.00 314.00 0.6K
15:57 313.80 313.80 313.60 313.60 0.5K
15:58 313.40 313.40 313.40 313.40 1.3K
15:59 313.00 313.60 313.00 313.60 2.1K
16:00 313.60 314.00 313.40 314.00 0.8K
16:01 313.80 313.80 313.80 313.80 0.4K
16:02 314.00 314.60 314.00 314.60 0.3K
16:03 314.40 314.40 314.40 314.40 0.1K
16:05 314.60 314.60 314.60 314.60 0.0K
16:07 314.60 314.60 314.60 314.60 0.6K
16:09 314.60 314.60 314.60 314.60 0.2K
16:10 314.40 314.40 314.40 314.40 0.5K
16:11 314.20 314.20 313.40 313.40 0.5K
16:14 314.00 314.00 314.00 314.00 0.1K
16:15 314.20 314.40 314.00 314.00 1.0K
16:16 313.80 313.80 313.60 313.60 0.3K
16:17 314.00 314.00 314.00 314.00 0.3K
16:20 313.40 313.40 313.40 313.40 0.5K
16:21 313.80 313.80 313.40 313.40 0.4K
16:23 313.40 313.40 313.40 313.40 0.2K
16:24 313.60 313.60 313.60 313.60 0.0K
16:25 313.40 313.40 313.20 313.20 0.8K
16:26 313.00 313.00 313.00 313.00 0.3K
16:27 312.80 312.80 312.80 312.80 0.2K
16:29 312.60 312.60 312.60 312.60 0.4K
16:30 313.00 313.00 313.00 313.00 0.2K
16:31 313.00 313.00 313.00 313.00 0.1K
16:32 313.20 313.20 313.20 313.20 1.0K
16:33 313.40 313.40 313.40 313.40 0.1K
16:37 313.60 313.80 313.60 313.80 0.2K
16:38 313.80 314.00 313.80 313.80 0.9K
16:41 313.60 314.00 313.60 314.00 1.2K
16:45 314.20 314.20 314.20 314.20 0.4K
16:46 314.20 314.20 314.20 314.20 0.1K
16:47 314.20 314.20 314.20 314.20 0.5K
16:48 314.20 314.20 314.20 314.20 0.4K
16:50 314.00 314.00 313.80 313.80 1.5K
16:51 313.60 313.60 313.60 313.60 0.1K
16:54 314.00 314.00 314.00 314.00 0.1K
16:55 314.00 314.00 314.00 314.00 0.1K
16:56 314.20 314.20 314.00 314.00 0.5K
16:57 314.20 314.20 314.20 314.20 0.4K
16:58 314.40 314.40 314.40 314.40 0.8K
16:59 314.20 314.40 314.20 314.40 0.7K
17:01 314.20 314.20 314.20 314.20 1.2K
17:02 314.40 314.40 314.40 314.40 0.2K
17:05 314.40 314.40 314.40 314.40 0.3K
17:06 314.20 314.20 314.20 314.20 1.1K
17:09 314.40 314.40 314.20 314.20 1.1K
17:10 314.00 314.00 314.00 314.00 0.2K
17:11 314.00 314.00 313.80 314.00 1.6K
17:12 314.20 314.20 314.20 314.20 0.3K
17:13 314.00 314.00 314.00 314.00 0.1K
17:14 314.20 314.20 314.20 314.20 0.8K
17:15 314.00 314.20 314.00 314.00 0.5K
17:16 313.80 314.20 313.80 314.20 0.2K
17:17 314.00 314.00 314.00 314.00 0.8K
17:18 313.80 313.80 313.60 313.80 1.5K
17:19 313.60 313.80 313.60 313.60 0.5K
17:20 313.60 314.00 313.60 313.80 1.0K
17:21 313.80 314.00 313.80 313.80 2.7K
17:22 313.60 314.00 313.60 313.80 0.9K
17:23 313.80 314.20 313.80 314.20 0.7K
17:24 314.20 314.40 314.00 314.40 1.7K
17:30 316.00 316.00 316.00 316.00 170.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし