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
09:00 344.20 345.80 344.20 345.00 1.9K
09:01 344.40 344.40 343.80 343.80 0.5K
09:02 344.00 344.20 344.00 344.20 0.1K
09:03 344.20 344.20 344.20 344.20 0.0K
09:04 344.80 345.00 344.80 345.00 0.2K
09:05 345.00 345.00 345.00 345.00 0.6K
09:06 345.60 345.60 345.60 345.60 0.2K
09:07 346.40 346.80 346.40 346.80 0.3K
09:08 346.60 346.60 346.20 346.20 0.2K
09:10 346.20 346.20 346.20 346.20 0.0K
09:11 347.80 347.80 347.80 347.80 0.3K
09:12 347.00 347.20 347.00 347.00 0.2K
09:14 346.80 346.80 346.80 346.80 0.3K
09:16 346.20 346.20 346.20 346.20 0.4K
09:17 346.60 346.60 346.60 346.60 0.0K
09:18 346.00 346.00 345.60 345.60 0.3K
09:20 345.40 345.40 345.40 345.40 0.0K
09:21 345.40 345.40 345.40 345.40 0.1K
09:22 345.60 345.60 345.60 345.60 0.1K
09:25 346.20 346.20 346.20 346.20 0.0K
09:27 346.20 346.60 346.20 346.60 0.1K
09:28 346.60 346.60 346.60 346.60 0.0K
09:29 346.60 346.80 346.60 346.80 0.2K
09:30 346.40 346.80 346.40 346.80 0.2K
09:32 346.80 347.00 346.80 347.00 0.1K
09:34 346.60 346.80 346.60 346.80 0.2K
09:35 346.40 346.80 346.40 346.80 1.5K
09:36 346.60 346.60 346.60 346.60 0.0K
09:38 346.60 346.80 346.60 346.60 0.9K
09:41 346.60 346.60 346.60 346.60 0.1K
09:42 346.80 347.00 346.80 347.00 0.1K
09:44 346.60 347.00 346.60 347.00 0.0K
09:45 346.40 346.40 346.40 346.40 0.4K
09:46 346.20 346.20 346.20 346.20 0.3K
09:49 346.20 346.20 346.20 346.20 0.6K
09:51 346.00 346.00 346.00 346.00 0.1K
09:55 345.20 345.60 345.20 345.60 0.3K
09:59 345.60 345.60 345.60 345.60 0.4K
10:01 346.00 346.00 346.00 346.00 0.1K
10:08 345.40 345.40 345.40 345.40 0.1K
10:10 345.80 345.80 345.80 345.80 0.1K
10:11 345.80 345.80 345.80 345.80 0.2K
10:12 345.40 345.40 345.40 345.40 0.1K
10:15 345.80 345.80 345.80 345.80 0.0K
10:16 346.00 346.00 346.00 346.00 0.0K
10:17 345.60 345.60 345.60 345.60 0.1K
10:24 345.80 345.80 345.80 345.80 0.1K
10:26 345.80 345.80 345.80 345.80 0.0K
10:27 346.20 346.20 345.80 345.80 0.1K
10:29 346.40 346.40 346.40 346.40 0.0K
10:35 345.80 345.80 345.80 345.80 0.0K
10:38 345.60 345.60 345.20 345.20 0.4K
10:39 345.60 345.60 345.60 345.60 0.1K
10:42 345.20 345.20 345.20 345.20 0.0K
10:43 345.00 345.00 345.00 345.00 0.1K
10:47 345.00 345.20 345.00 345.20 0.8K
10:52 344.80 344.80 344.80 344.80 0.1K
10:55 344.60 344.60 344.60 344.60 0.1K
10:56 344.80 344.80 344.80 344.80 0.3K
10:57 345.20 345.20 345.20 345.20 0.4K
10:58 345.40 345.40 345.40 345.40 0.0K
11:00 345.20 345.20 345.20 345.20 0.1K
11:04 345.00 345.00 345.00 345.00 0.4K
11:05 344.80 344.80 344.80 344.80 0.0K
11:07 344.60 344.60 344.60 344.60 0.1K
11:09 344.60 344.60 344.60 344.60 0.3K
11:13 344.40 344.40 344.20 344.20 0.4K
11:18 344.80 344.80 344.80 344.80 0.0K
11:25 344.60 344.60 344.60 344.60 0.0K
11:27 344.40 344.80 344.40 344.80 0.1K
11:29 344.40 344.40 344.00 344.00 3.2K
11:32 344.40 344.40 344.40 344.40 1.2K
11:33 344.80 344.80 344.80 344.80 0.2K
11:35 344.80 344.80 344.80 344.80 0.0K
11:39 344.40 344.40 344.40 344.40 0.0K
11:40 344.80 344.80 344.80 344.80 0.1K
11:41 345.00 345.00 345.00 345.00 0.5K
11:42 344.80 344.80 344.80 344.80 0.2K
11:43 344.60 344.60 344.60 344.60 0.6K
11:45 344.40 344.80 344.40 344.80 0.4K
11:49 344.80 344.80 344.80 344.80 0.1K
11:54 344.60 344.80 344.60 344.80 0.4K
11:55 345.40 345.40 345.40 345.40 0.0K
11:56 345.40 345.40 345.40 345.40 0.1K
11:57 345.40 345.40 345.40 345.40 0.0K
12:03 346.00 346.00 345.60 345.60 0.3K
12:05 345.80 345.80 345.80 345.80 0.1K
12:06 346.00 346.00 346.00 346.00 0.1K
12:07 346.20 346.20 346.20 346.20 0.1K
12:12 346.00 346.00 346.00 346.00 0.2K
12:17 345.80 345.80 345.80 345.80 0.0K
12:18 346.20 346.20 346.20 346.20 0.1K
12:19 345.80 345.80 345.80 345.80 0.0K
12:20 345.80 345.80 345.60 345.80 1.2K
12:25 345.80 345.80 345.80 345.80 0.0K
12:29 346.00 346.00 346.00 346.00 0.3K
12:30 346.20 346.20 346.20 346.20 0.2K
12:32 346.00 346.00 346.00 346.00 0.0K
12:33 346.40 346.40 346.40 346.40 0.0K
12:34 346.00 346.00 346.00 346.00 0.0K
12:37 345.80 345.80 345.80 345.80 0.1K
12:41 345.80 345.80 345.80 345.80 0.3K
12:43 346.00 346.00 346.00 346.00 1.5K
12:44 346.40 346.40 346.00 346.00 2.4K
12:46 346.00 346.00 346.00 346.00 0.3K
12:48 346.00 346.20 346.00 346.20 0.5K
12:49 345.80 345.80 345.80 345.80 0.1K
12:51 345.80 345.80 345.80 345.80 0.0K
12:52 345.80 345.80 345.80 345.80 0.2K
12:53 346.00 346.00 346.00 346.00 0.1K
12:59 345.60 345.60 345.60 345.60 0.0K
13:00 345.60 345.60 345.20 345.20 0.4K
13:02 345.60 345.60 345.60 345.60 0.7K
13:04 345.40 345.40 345.40 345.40 0.1K
13:05 345.20 345.40 345.20 345.40 0.2K
13:07 345.40 345.40 345.40 345.40 0.6K
13:15 345.40 345.40 345.40 345.40 0.0K
13:19 345.00 345.00 345.00 345.00 0.1K
13:24 345.00 345.00 345.00 345.00 0.0K
13:25 344.80 344.80 344.80 344.80 0.1K
13:26 344.60 344.80 344.20 344.20 1.8K
13:27 344.00 344.00 344.00 344.00 0.0K
13:28 344.00 344.00 344.00 344.00 0.1K
13:29 344.20 344.20 344.20 344.20 0.1K
13:30 344.20 344.20 344.20 344.20 0.2K
13:31 344.60 344.60 344.60 344.60 0.0K
13:33 344.40 344.40 344.40 344.40 0.7K
13:34 344.60 344.60 344.60 344.60 0.1K
13:38 344.80 344.80 344.80 344.80 0.9K
13:39 344.80 344.80 344.80 344.80 0.1K
13:40 345.00 345.00 345.00 345.00 0.1K
13:41 344.80 344.80 344.80 344.80 0.1K
13:45 344.80 344.80 344.80 344.80 0.2K
13:46 345.20 345.20 345.20 345.20 0.1K
13:47 345.20 345.40 345.20 345.40 0.2K
13:50 345.20 345.20 345.20 345.20 0.0K
13:53 345.00 345.00 345.00 345.00 0.2K
13:55 345.40 345.40 345.40 345.40 0.2K
13:57 345.20 345.20 345.20 345.20 0.1K
13:59 345.20 345.20 345.20 345.20 0.0K
14:02 345.20 345.20 345.20 345.20 0.1K
14:05 345.40 345.40 345.40 345.40 0.4K
14:06 345.60 346.20 345.60 346.00 0.9K
14:09 346.20 346.20 346.20 346.20 0.2K
14:11 345.80 345.80 345.80 345.80 0.1K
14:14 345.80 345.80 345.80 345.80 0.0K
14:16 346.20 346.20 346.20 346.20 0.1K
14:21 346.00 346.20 345.80 346.20 7.9K
14:24 346.00 346.00 346.00 346.00 0.0K
14:25 346.00 346.00 345.80 345.80 0.3K
14:26 345.80 345.80 345.80 345.80 0.1K
14:27 345.80 345.80 345.80 345.80 0.0K
14:34 346.00 346.40 346.00 346.40 1.1K
14:35 346.60 346.60 346.60 346.60 0.0K
14:36 346.60 346.80 346.60 346.80 0.5K
14:37 346.60 346.60 346.60 346.60 0.7K
14:41 346.80 346.80 346.80 346.80 0.3K
14:43 346.80 346.80 346.80 346.80 0.0K
14:44 346.80 346.80 346.80 346.80 0.0K
14:45 346.80 346.80 346.80 346.80 0.4K
14:46 346.60 346.60 346.60 346.60 0.2K
14:47 346.40 346.40 346.40 346.40 0.1K
14:49 346.80 346.80 346.80 346.80 0.0K
14:50 346.40 346.40 346.40 346.40 0.0K
14:54 346.40 346.40 346.40 346.40 0.2K
14:57 346.60 346.60 346.60 346.60 0.2K
14:58 346.80 346.80 346.80 346.80 0.0K
14:59 346.40 346.40 346.40 346.40 0.2K
15:00 346.60 346.60 346.60 346.60 0.1K
15:02 346.80 346.80 346.80 346.80 0.0K
15:04 346.80 346.80 346.80 346.80 0.1K
15:05 347.00 347.00 347.00 347.00 0.4K
15:06 346.80 346.80 346.60 346.60 1.1K
15:10 346.60 346.60 346.60 346.60 0.1K
15:12 346.80 347.00 346.80 347.00 0.3K
15:13 346.80 346.80 346.80 346.80 0.1K
15:15 346.80 346.80 346.80 346.80 0.0K
15:16 346.60 346.60 346.60 346.60 0.3K
15:18 346.80 346.80 346.80 346.80 0.3K
15:21 346.60 346.60 346.40 346.60 0.2K
15:24 346.80 346.80 346.80 346.80 0.2K
15:28 346.40 346.40 346.40 346.40 0.1K
15:30 346.40 346.40 346.40 346.40 0.7K
15:32 346.20 346.20 346.20 346.20 0.1K
15:34 346.40 346.60 346.40 346.60 0.6K
15:39 346.40 346.40 346.40 346.40 0.0K
15:41 346.20 346.40 346.20 346.40 1.1K
15:43 346.40 346.60 346.40 346.60 0.3K
15:44 346.40 346.40 346.40 346.40 0.2K
15:46 346.60 346.60 346.60 346.60 0.1K
15:47 346.60 346.60 346.60 346.60 0.8K
15:49 346.40 347.00 346.40 347.00 1.1K
15:51 346.80 346.80 346.80 346.80 0.2K
15:52 346.80 346.80 346.80 346.80 0.1K
15:55 346.80 346.80 346.80 346.80 0.3K
15:57 346.80 346.80 346.80 346.80 0.4K
16:00 346.60 346.60 346.40 346.40 0.3K
16:01 346.80 346.80 346.80 346.80 0.0K
16:02 346.40 346.40 346.40 346.40 0.0K
16:03 346.00 346.00 346.00 346.00 0.2K
16:05 346.20 346.20 346.20 346.20 0.2K
16:07 346.40 346.40 346.40 346.40 0.2K
16:09 346.20 346.20 346.00 346.00 2.1K
16:12 346.00 346.00 346.00 346.00 0.1K
16:16 346.40 346.40 346.40 346.40 0.0K
16:18 346.00 346.00 346.00 346.00 0.1K
16:19 346.20 346.20 346.00 346.00 0.4K
16:21 346.20 346.20 346.20 346.20 0.8K
16:22 345.80 345.80 345.80 345.80 1.1K
16:24 345.80 345.80 345.80 345.80 0.2K
16:25 346.00 346.00 346.00 346.00 0.2K
16:26 345.60 345.60 345.60 345.60 0.1K
16:27 345.80 345.80 345.80 345.80 0.0K
16:29 345.80 345.80 345.80 345.80 0.3K
16:30 345.80 345.80 345.80 345.80 0.2K
16:33 345.60 345.60 345.60 345.60 0.3K
16:34 345.60 345.80 345.60 345.80 0.4K
16:37 345.60 345.60 345.60 345.60 0.1K
16:38 345.20 345.20 345.20 345.20 0.0K
16:39 345.20 345.20 345.20 345.20 0.1K
16:40 345.20 345.20 345.20 345.20 0.2K
16:42 345.20 345.20 345.20 345.20 0.8K
16:43 345.00 345.00 345.00 345.00 0.2K
16:44 345.20 345.20 345.20 345.20 0.1K
16:45 345.60 345.60 345.40 345.40 0.3K
16:50 345.40 345.40 345.40 345.40 0.2K
16:54 345.20 345.60 345.20 345.60 0.1K
16:56 345.20 345.20 345.20 345.20 0.0K
16:58 345.40 345.40 345.40 345.40 0.7K
16:59 345.20 345.20 345.20 345.20 0.1K
17:00 345.60 345.60 345.20 345.20 0.1K
17:01 345.40 345.60 345.40 345.60 1.8K
17:06 345.20 345.20 345.20 345.20 2.2K
17:07 345.20 345.20 345.20 345.20 0.2K
17:09 345.20 345.20 345.20 345.20 0.0K
17:11 345.00 345.00 345.00 345.00 0.8K
17:12 345.00 345.00 344.80 345.00 0.3K
17:13 344.80 345.20 344.80 345.20 0.6K
17:15 345.20 345.20 345.20 345.20 0.0K
17:18 345.40 345.40 345.20 345.20 0.1K
17:19 345.20 345.20 345.20 345.20 0.0K
17:20 345.00 345.00 345.00 345.00 0.0K
17:21 345.00 345.00 345.00 345.00 0.0K
17:22 344.80 345.00 344.80 345.00 0.4K
17:23 344.80 344.80 344.80 344.80 0.2K
17:24 344.80 344.80 344.80 344.80 0.0K
17:30 345.00 345.00 345.00 345.00 167.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし