Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
307.40
最終更新: 2025-10-01
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
09:00 315.80 315.80 314.80 314.80 2.9K
09:01 316.20 316.20 316.20 316.20 1.7K
09:02 316.80 316.80 316.40 316.40 0.2K
09:03 316.40 317.00 316.40 316.60 1.2K
09:04 317.80 317.80 317.20 317.80 0.1K
09:05 317.20 317.20 316.20 316.20 0.4K
09:06 316.80 316.80 316.80 316.80 0.3K
09:07 318.00 318.60 318.00 318.60 0.3K
09:08 318.00 318.00 317.80 317.80 0.2K
09:09 317.80 318.00 317.80 318.00 0.3K
09:10 317.60 317.60 317.60 317.60 0.0K
09:11 317.80 318.00 317.80 318.00 0.3K
09:12 317.40 317.40 317.40 317.40 0.4K
09:13 317.40 317.40 317.40 317.40 0.0K
09:14 317.60 317.60 317.60 317.60 0.4K
09:15 317.80 317.80 317.80 317.80 0.0K
09:16 317.80 317.80 317.80 317.80 0.4K
09:17 318.00 318.00 318.00 318.00 0.1K
09:21 318.00 318.00 318.00 318.00 0.2K
09:23 317.40 317.40 317.00 317.00 0.1K
09:26 317.40 317.40 317.40 317.40 0.2K
09:28 317.80 317.80 317.60 317.60 0.0K
09:29 317.60 317.60 317.40 317.40 1.1K
09:30 317.40 317.40 317.40 317.40 0.2K
09:31 317.40 317.40 317.40 317.40 0.2K
09:32 317.60 317.60 317.60 317.60 0.0K
09:33 317.60 317.60 317.60 317.60 0.0K
09:34 318.00 318.00 318.00 318.00 0.0K
09:35 318.00 318.00 318.00 318.00 0.2K
09:36 317.80 317.80 317.60 317.60 0.2K
09:37 317.20 317.20 317.20 317.20 0.0K
09:39 317.80 317.80 317.80 317.80 0.0K
09:40 317.20 317.20 317.20 317.20 0.5K
09:41 317.40 317.40 317.40 317.40 0.9K
09:42 317.20 317.20 317.20 317.20 0.1K
09:43 317.60 317.80 317.60 317.80 0.9K
09:46 317.60 317.60 317.60 317.60 0.1K
09:47 317.60 317.60 317.60 317.60 0.3K
09:48 317.40 317.60 317.40 317.60 0.1K
09:49 317.00 317.00 316.60 316.60 1.2K
09:50 316.40 316.60 316.40 316.60 1.5K
09:52 316.80 316.80 316.80 316.80 0.0K
09:53 316.80 316.80 316.80 316.80 0.5K
09:54 316.80 316.80 316.80 316.80 0.2K
09:55 316.60 316.60 316.60 316.60 0.1K
09:56 316.80 316.80 316.40 316.40 0.6K
09:57 316.40 316.40 316.40 316.40 0.1K
09:58 316.60 316.60 316.20 316.20 0.0K
09:59 316.20 316.20 316.20 316.20 0.6K
10:00 316.80 316.80 316.80 316.80 0.7K
10:01 317.00 317.00 316.80 317.00 0.8K
10:02 317.20 317.20 317.20 317.20 0.2K
10:03 317.20 317.20 317.20 317.20 0.0K
10:06 317.40 317.40 317.40 317.40 0.6K
10:07 317.40 317.40 317.40 317.40 0.0K
10:08 317.00 317.00 316.60 316.60 1.3K
10:10 316.60 316.60 316.60 316.60 0.2K
10:12 316.40 316.60 316.40 316.60 0.3K
10:13 316.80 316.80 316.80 316.80 0.3K
10:14 317.00 317.00 317.00 317.00 0.7K
10:15 316.80 316.80 316.60 316.60 0.2K
10:16 317.00 317.00 316.60 316.60 0.2K
10:17 316.60 316.60 316.60 316.60 0.0K
10:18 316.60 317.20 316.60 317.20 1.7K
10:19 317.40 317.40 317.40 317.40 0.3K
10:20 317.20 317.20 317.20 317.20 1.2K
10:21 317.20 317.20 317.00 317.00 0.1K
10:22 317.00 317.00 317.00 317.00 0.3K
10:23 316.80 316.80 316.80 316.80 0.2K
10:24 316.80 316.80 316.80 316.80 0.0K
10:25 316.80 316.80 316.80 316.80 0.0K
10:26 316.80 316.80 316.60 316.60 0.1K
10:27 316.60 316.60 316.60 316.60 0.0K
10:28 316.40 316.40 316.20 316.20 0.1K
10:29 316.40 316.60 316.40 316.60 0.5K
10:30 316.80 316.80 316.80 316.80 0.3K
10:31 316.60 316.60 316.60 316.60 0.0K
10:32 316.60 316.80 316.60 316.80 0.9K
10:33 316.80 316.80 316.80 316.80 0.2K
10:35 316.40 316.40 316.40 316.40 0.1K
10:36 316.60 316.60 316.20 316.60 0.8K
10:37 316.60 316.60 316.60 316.60 0.2K
10:38 316.80 317.00 316.80 317.00 0.4K
10:39 316.60 316.60 316.20 316.40 0.6K
10:41 316.20 316.20 316.20 316.20 0.0K
10:42 316.20 316.20 316.20 316.20 0.0K
10:43 316.20 316.20 316.20 316.20 0.0K
10:47 315.80 315.80 315.80 315.80 0.0K
10:48 315.60 315.60 315.60 315.60 0.1K
10:50 315.80 315.80 315.80 315.80 0.0K
10:52 316.20 316.20 316.20 316.20 0.4K
10:53 316.40 316.40 316.40 316.40 0.2K
10:54 316.20 316.20 316.20 316.20 0.0K
10:55 316.20 316.20 316.20 316.20 0.0K
10:59 316.20 316.20 316.20 316.20 0.1K
11:00 316.20 316.20 316.20 316.20 0.3K
11:01 316.40 316.40 316.40 316.40 0.3K
11:02 316.00 316.00 316.00 316.00 0.3K
11:05 316.20 316.20 316.20 316.20 0.2K
11:06 316.40 316.40 315.80 315.80 1.3K
11:07 316.40 316.40 316.40 316.40 0.2K
11:08 316.20 316.20 316.20 316.20 0.3K
11:13 316.20 316.20 316.00 316.00 0.1K
11:14 315.60 315.60 315.60 315.60 0.0K
11:15 316.00 316.00 316.00 316.00 0.5K
11:17 315.80 315.80 315.80 315.80 0.3K
11:19 316.00 316.00 316.00 316.00 0.0K
11:20 315.80 315.80 315.80 315.80 0.1K
11:21 315.80 316.00 315.80 316.00 0.5K
11:24 316.00 316.00 316.00 316.00 0.5K
11:30 315.80 315.80 315.60 315.60 0.3K
11:32 315.40 315.40 315.40 315.40 0.2K
11:33 315.20 315.20 315.20 315.20 0.1K
11:36 314.80 314.80 314.80 314.80 0.1K
11:37 314.80 315.20 314.80 315.20 0.7K
11:38 315.20 315.20 315.20 315.20 0.1K
11:43 315.20 315.20 315.20 315.20 1.5K
11:44 315.40 315.40 315.40 315.40 0.0K
11:45 315.40 315.40 315.20 315.20 0.2K
11:48 315.40 315.40 315.40 315.40 0.2K
11:49 315.40 315.40 315.40 315.40 0.0K
11:50 315.00 315.00 315.00 315.00 0.4K
11:52 315.00 315.20 315.00 315.20 1.2K
11:57 315.40 315.40 315.40 315.40 0.3K
11:58 315.20 315.20 315.20 315.20 0.1K
12:00 315.40 315.40 315.00 315.00 0.3K
12:04 315.20 315.20 315.20 315.20 0.4K
12:06 315.00 315.00 315.00 315.00 0.0K
12:08 314.60 314.60 314.60 314.60 0.4K
12:10 314.60 314.60 314.60 314.60 0.1K
12:11 314.80 314.80 314.80 314.80 0.3K
12:13 314.60 314.80 314.60 314.80 0.0K
12:15 314.60 314.60 314.60 314.60 0.1K
12:16 314.60 314.60 314.60 314.60 0.0K
12:17 314.80 314.80 314.80 314.80 0.5K
12:18 315.00 315.00 315.00 315.00 0.2K
12:20 315.00 315.00 314.60 314.60 0.1K
12:24 314.60 314.60 314.60 314.60 0.0K
12:26 314.60 314.60 314.60 314.60 0.5K
12:27 314.80 314.80 314.80 314.80 0.2K
12:28 315.00 315.40 315.00 315.40 0.9K
12:34 315.00 315.00 315.00 315.00 1.1K
12:36 315.20 315.20 315.20 315.20 0.0K
12:37 315.20 315.20 315.20 315.20 0.0K
12:38 315.20 315.20 314.80 314.80 0.0K
12:40 315.20 315.20 315.20 315.20 0.5K
12:41 315.40 315.40 315.40 315.40 0.0K
12:42 315.20 315.20 315.20 315.20 0.1K
12:43 315.40 315.40 315.40 315.40 0.0K
12:46 315.20 315.20 315.20 315.20 0.0K
12:47 315.60 315.60 315.60 315.60 0.3K
12:49 315.40 315.40 315.40 315.40 0.0K
12:50 315.60 315.60 315.60 315.60 0.2K
12:52 315.60 315.60 315.60 315.60 0.5K
12:53 315.80 315.80 315.80 315.80 0.0K
12:55 315.80 315.80 315.80 315.80 0.0K
12:57 315.60 315.60 315.60 315.60 0.2K
13:01 315.80 315.80 315.80 315.80 0.0K
13:03 316.20 316.20 315.80 315.80 0.3K
13:04 316.20 316.20 316.20 316.20 0.2K
13:11 316.00 316.00 316.00 316.00 0.1K
13:14 315.80 315.80 315.80 315.80 0.1K
13:15 315.80 315.80 315.80 315.80 0.7K
13:20 316.00 316.00 316.00 316.00 0.4K
13:21 316.20 316.20 315.80 315.80 0.9K
13:22 315.80 315.80 315.80 315.80 0.0K
13:26 315.80 315.80 315.80 315.80 1.0K
13:27 315.60 315.60 315.60 315.60 0.1K
13:28 315.60 315.60 315.60 315.60 0.1K
13:30 315.40 315.40 315.40 315.40 0.1K
13:31 315.40 315.40 315.40 315.40 0.2K
13:32 315.60 315.60 315.60 315.60 0.5K
13:35 315.80 316.00 315.80 316.00 0.4K
13:40 316.00 316.00 316.00 316.00 0.1K
13:41 316.00 316.00 316.00 316.00 0.0K
13:47 316.20 316.40 316.20 316.40 1.0K
13:50 316.20 316.40 316.20 316.20 0.3K
13:51 316.60 316.60 316.60 316.60 0.5K
13:54 316.40 316.40 316.40 316.40 0.1K
14:01 316.60 316.60 316.60 316.60 0.0K
14:02 316.40 316.40 316.20 316.20 0.5K
14:04 316.40 316.40 316.40 316.40 0.8K
14:05 316.20 316.20 316.20 316.20 0.1K
14:07 316.40 316.40 316.40 316.40 0.3K
14:09 316.20 316.20 316.00 316.00 0.5K
14:14 316.40 316.40 316.40 316.40 0.0K
14:17 316.40 316.40 316.40 316.40 0.2K
14:18 316.20 316.20 316.20 316.20 0.0K
14:20 316.40 316.40 316.40 316.40 0.4K
14:21 316.40 316.40 316.40 316.40 0.0K
14:25 316.40 316.40 316.40 316.40 0.3K
14:27 316.40 316.40 316.40 316.40 0.0K
14:28 316.60 316.60 316.60 316.60 0.0K
14:29 316.60 316.60 316.60 316.60 0.2K
14:31 316.40 316.40 316.40 316.40 0.0K
14:32 316.80 316.80 316.80 316.80 3.6K
14:34 316.60 316.60 316.60 316.60 0.5K
14:35 316.80 316.80 316.80 316.80 0.0K
14:36 316.80 316.80 316.80 316.80 0.0K
14:37 316.80 316.80 316.80 316.80 0.2K
14:38 316.60 316.60 316.40 316.40 0.5K
14:39 316.40 316.40 316.20 316.20 0.1K
14:40 316.00 316.00 316.00 316.00 0.6K
14:41 316.00 316.00 316.00 316.00 0.1K
14:46 315.80 315.80 315.80 315.80 0.1K
14:47 315.60 315.60 315.60 315.60 0.3K
14:50 315.80 315.80 315.80 315.80 0.5K
14:52 315.40 315.40 315.40 315.40 0.2K
14:53 315.40 315.40 315.40 315.40 0.7K
14:54 315.20 315.20 315.20 315.20 0.1K
14:55 315.20 315.20 315.20 315.20 0.2K
14:57 315.00 315.00 315.00 315.00 0.0K
15:07 315.20 315.20 315.20 315.20 0.1K
15:09 315.20 315.20 315.20 315.20 0.0K
15:10 315.00 315.00 315.00 315.00 0.1K
15:11 315.00 315.00 315.00 315.00 0.7K
15:13 315.20 315.20 315.20 315.20 0.2K
15:16 315.00 315.00 315.00 315.00 0.1K
15:17 315.20 315.20 315.20 315.20 0.3K
15:22 315.20 315.20 315.20 315.20 0.1K
15:26 315.20 315.60 315.20 315.60 0.9K
15:27 315.60 315.60 315.60 315.60 0.2K
15:28 315.60 315.60 315.60 315.60 0.0K
15:29 315.60 315.60 315.60 315.60 0.2K
15:30 315.60 315.80 315.60 315.80 0.8K
15:31 316.00 316.00 316.00 316.00 0.6K
15:33 316.20 316.20 316.20 316.20 0.5K
15:36 316.00 316.20 316.00 316.20 0.0K
15:37 316.00 316.20 316.00 316.20 0.1K
15:39 316.40 316.40 316.20 316.20 0.9K
15:42 316.40 316.40 316.40 316.40 0.3K
15:43 316.40 316.40 316.20 316.20 0.1K
15:45 316.00 316.00 316.00 316.00 0.3K
15:48 315.80 315.80 315.80 315.80 0.2K
15:49 316.00 316.00 316.00 316.00 0.0K
15:50 316.00 316.20 316.00 316.20 0.5K
15:51 316.40 316.40 316.40 316.40 0.3K
15:52 316.60 316.60 316.60 316.60 0.4K
15:53 316.40 316.40 316.40 316.40 0.1K
15:54 316.20 316.20 316.20 316.20 0.4K
15:55 316.20 316.20 316.20 316.20 0.2K
16:00 316.60 316.80 316.60 316.80 7.5K
16:01 316.60 316.60 316.40 316.40 0.3K
16:02 316.40 316.40 316.40 316.40 0.0K
16:05 316.20 316.20 316.20 316.20 0.3K
16:07 316.00 316.00 316.00 316.00 0.1K
16:09 315.80 315.80 315.80 315.80 0.0K
16:10 315.80 315.80 315.80 315.80 0.0K
16:11 315.60 315.60 315.40 315.40 0.2K
16:12 315.60 315.60 315.60 315.60 0.3K
16:13 315.60 315.60 315.60 315.60 0.1K
16:18 315.60 315.60 315.60 315.60 0.4K
16:19 315.80 315.80 315.60 315.60 0.2K
16:20 315.40 315.40 315.40 315.40 0.1K
16:22 315.20 315.20 315.20 315.20 0.0K
16:23 315.40 315.40 315.40 315.40 0.4K
16:25 315.80 315.80 315.80 315.80 0.1K
16:26 316.00 316.00 316.00 316.00 0.0K
16:27 315.80 315.80 315.80 315.80 0.0K
16:28 315.60 315.60 315.60 315.60 0.1K
16:30 315.40 315.40 315.40 315.40 0.1K
16:31 315.20 315.20 315.20 315.20 0.1K
16:33 315.40 315.60 315.40 315.60 0.6K
16:35 315.60 315.60 315.40 315.40 0.4K
16:37 315.80 315.80 315.80 315.80 0.2K
16:39 316.00 316.00 316.00 316.00 0.3K
16:40 315.80 316.20 315.80 316.20 1.2K
16:41 316.20 316.20 316.00 316.00 0.3K
16:43 315.80 315.80 315.80 315.80 0.0K
16:45 316.00 316.00 316.00 316.00 0.0K
16:47 316.00 316.00 315.40 315.40 0.2K
16:49 315.40 315.40 315.40 315.40 0.0K
16:51 315.60 315.60 315.60 315.60 0.4K
16:54 316.20 316.20 316.20 316.20 0.0K
16:55 316.20 316.20 316.20 316.20 0.3K
16:57 316.40 316.40 316.40 316.40 0.2K
16:58 316.40 316.40 316.40 316.40 0.3K
17:01 316.40 316.40 316.40 316.40 0.2K
17:03 316.60 316.60 316.60 316.60 0.0K
17:06 316.40 316.80 316.40 316.80 0.6K
17:08 317.00 317.00 317.00 317.00 0.1K
17:09 317.00 317.00 317.00 317.00 0.2K
17:10 317.00 317.00 317.00 317.00 0.1K
17:11 316.80 316.80 316.80 316.80 0.3K
17:12 316.80 316.80 316.80 316.80 0.3K
17:15 317.00 317.00 317.00 317.00 0.2K
17:16 317.00 317.00 316.80 316.80 0.2K
17:18 317.00 317.00 316.80 316.80 0.1K
17:19 317.00 317.00 317.00 317.00 1.2K
17:20 317.20 317.20 317.20 317.20 0.2K
17:22 317.40 317.40 317.40 317.40 0.1K
17:23 317.40 317.40 317.40 317.40 0.0K
17:24 317.40 317.40 317.40 317.40 0.9K
17:29 314.60 314.60 314.60 314.60 0.0K
17:30 314.60 314.60 314.60 314.60 680.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし