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
09:00 318.00 318.00 318.00 318.00 3.3K
09:02 317.40 317.40 317.40 317.40 0.3K
09:03 318.00 318.20 318.00 318.20 0.0K
09:04 317.00 317.00 317.00 317.00 0.2K
09:05 316.60 316.60 316.60 316.60 0.0K
09:08 317.60 317.60 317.60 317.60 0.1K
09:09 317.00 317.60 317.00 317.60 3.8K
09:10 317.60 317.60 317.00 317.00 1.4K
09:11 317.40 317.40 317.20 317.20 0.4K
09:13 317.00 317.00 317.00 317.00 0.1K
09:15 316.40 316.40 316.00 316.20 0.3K
09:16 316.60 316.60 316.40 316.40 0.2K
09:17 316.20 316.20 316.20 316.20 0.1K
09:19 316.20 316.20 316.00 316.00 0.3K
09:20 315.80 315.80 315.60 315.60 0.1K
09:22 315.20 315.20 315.20 315.20 0.0K
09:23 315.60 315.60 315.60 315.60 0.0K
09:26 315.60 315.60 315.60 315.60 0.0K
09:28 316.00 316.00 315.40 315.40 0.5K
09:29 315.20 315.80 315.20 315.80 1.7K
09:33 316.80 316.80 316.80 316.80 0.3K
09:37 317.00 317.00 317.00 317.00 0.1K
09:47 317.80 317.80 317.80 317.80 0.6K
09:49 318.00 318.00 318.00 318.00 0.1K
09:52 318.00 318.00 318.00 318.00 0.5K
09:55 318.00 318.00 318.00 318.00 0.2K
09:56 317.80 318.00 317.80 318.00 0.4K
10:00 318.20 318.20 318.00 318.00 1.0K
10:04 318.40 318.40 318.40 318.40 0.0K
10:05 318.60 318.60 318.60 318.60 0.2K
10:08 318.60 318.60 318.20 318.20 0.3K
10:09 317.80 317.80 317.80 317.80 0.1K
10:10 317.60 318.00 317.60 318.00 0.0K
10:11 317.60 317.60 317.60 317.60 0.0K
10:12 318.00 318.00 318.00 318.00 0.0K
10:14 318.20 318.20 318.20 318.20 0.1K
10:15 318.00 318.00 318.00 318.00 0.1K
10:16 318.00 318.00 318.00 318.00 0.0K
10:19 317.60 317.60 317.60 317.60 0.0K
10:20 317.60 317.60 317.60 317.60 0.0K
10:23 318.00 318.00 318.00 318.00 0.4K
10:24 318.00 318.20 318.00 318.00 0.3K
10:26 318.40 318.40 318.40 318.40 0.1K
10:34 318.20 318.40 318.20 318.40 1.0K
10:35 318.20 318.40 318.20 318.40 0.3K
10:36 318.60 318.60 318.60 318.60 0.2K
10:38 318.60 318.60 318.60 318.60 0.0K
10:40 318.60 318.60 318.60 318.60 0.1K
10:42 318.60 318.60 318.60 318.60 0.0K
10:45 318.60 319.00 318.60 319.00 0.2K
10:50 318.80 318.80 318.60 318.60 1.7K
10:53 318.40 318.60 318.40 318.60 0.6K
10:54 318.60 318.80 318.60 318.80 0.7K
10:55 318.60 318.60 318.60 318.60 0.3K
10:58 318.80 318.80 318.80 318.80 0.2K
10:59 319.00 319.00 319.00 319.00 0.2K
11:02 318.80 318.80 318.80 318.80 0.2K
11:03 318.40 318.80 318.40 318.80 0.6K
11:05 318.60 318.60 318.40 318.40 0.4K
11:06 318.20 318.20 318.20 318.20 0.3K
11:09 318.00 318.00 317.80 317.80 0.0K
11:10 318.00 318.00 318.00 318.00 0.1K
11:12 317.80 317.80 317.80 317.80 0.1K
11:16 317.60 317.60 317.40 317.60 0.2K
11:18 317.80 317.80 317.80 317.80 0.0K
11:21 317.80 317.80 317.60 317.60 1.3K
11:24 317.60 317.60 317.60 317.60 0.4K
11:26 317.40 317.40 317.40 317.40 0.3K
11:27 317.40 317.40 317.20 317.20 0.1K
11:28 317.20 317.20 317.20 317.20 0.1K
11:33 317.00 317.00 317.00 317.00 0.2K
11:35 317.00 317.00 317.00 317.00 0.0K
11:40 317.00 317.00 317.00 317.00 0.1K
11:41 317.20 317.40 317.20 317.40 0.3K
11:49 317.40 317.60 317.20 317.20 0.6K
11:50 317.20 317.20 317.00 317.00 0.3K
11:53 316.60 316.60 316.20 316.20 1.6K
11:54 316.40 316.40 316.40 316.40 0.0K
11:59 316.40 316.60 316.40 316.40 1.4K
12:00 316.20 316.20 316.20 316.20 0.2K
12:03 316.20 316.40 316.20 316.20 1.0K
12:07 316.00 316.20 316.00 316.20 0.7K
12:10 316.00 316.00 316.00 316.00 0.3K
12:13 316.20 316.20 316.20 316.20 0.3K
12:16 316.00 316.00 316.00 316.00 0.2K
12:18 316.00 316.00 315.80 315.80 0.3K
12:21 315.80 315.80 315.80 315.80 0.1K
12:25 315.80 316.00 315.80 316.00 0.1K
12:27 315.40 315.40 315.40 315.40 0.2K
12:28 315.20 315.40 315.20 315.40 0.1K
12:34 315.20 315.20 315.00 315.00 0.6K
12:35 315.00 315.00 315.00 315.00 6.0K
12:36 315.00 315.00 315.00 315.00 1.4K
12:37 315.00 315.00 315.00 315.00 1.0K
12:38 315.00 315.00 315.00 315.00 0.0K
12:39 315.00 315.00 315.00 315.00 0.0K
12:40 315.00 315.00 314.80 314.80 0.8K
12:41 315.00 315.00 315.00 315.00 0.9K
12:43 315.00 315.00 315.00 315.00 1.2K
12:44 315.00 315.00 315.00 315.00 0.6K
12:45 315.00 315.20 315.00 315.20 2.2K
12:57 315.20 315.20 315.20 315.20 0.8K
13:00 315.00 315.00 315.00 315.00 0.5K
13:01 315.20 315.20 315.00 315.00 0.0K
13:02 315.00 315.00 315.00 315.00 0.1K
13:03 315.20 315.20 315.20 315.20 0.3K
13:04 315.20 315.20 315.20 315.20 1.2K
13:05 315.40 315.40 315.40 315.40 0.2K
13:06 315.40 315.40 315.40 315.40 0.1K
13:07 315.40 315.40 315.40 315.40 0.1K
13:08 315.40 315.40 315.40 315.40 0.0K
13:10 315.40 315.40 315.40 315.40 0.2K
13:12 315.40 315.40 315.20 315.40 6.1K
13:13 315.40 315.40 315.40 315.40 0.9K
13:14 315.40 315.40 315.40 315.40 0.2K
13:15 315.40 315.60 315.40 315.60 3.9K
13:16 315.60 315.60 315.60 315.60 0.0K
13:17 315.80 315.80 315.80 315.80 0.1K
13:19 315.60 315.60 315.60 315.60 0.2K
13:20 315.80 316.00 315.80 316.00 0.6K
13:21 315.80 315.80 315.80 315.80 0.1K
13:22 315.80 315.80 315.80 315.80 0.8K
13:23 315.80 315.80 315.80 315.80 0.2K
13:24 315.60 315.60 315.60 315.60 0.7K
13:25 315.40 315.40 315.40 315.40 0.0K
13:29 315.40 315.40 315.40 315.40 0.0K
13:31 315.60 315.60 315.60 315.60 0.1K
13:32 316.00 316.00 316.00 316.00 0.7K
13:35 315.80 315.80 315.80 315.80 0.0K
13:38 315.60 315.60 315.60 315.60 0.3K
13:41 315.40 315.40 315.40 315.40 0.3K
13:46 315.60 315.60 315.60 315.60 0.0K
13:47 315.60 315.60 315.60 315.60 0.1K
13:48 316.00 316.00 315.80 315.80 0.5K
13:50 315.80 315.80 315.80 315.80 2.0K
13:52 315.80 315.80 315.80 315.80 0.0K
13:55 315.60 316.00 315.60 315.60 2.0K
13:57 315.80 315.80 315.80 315.80 1.3K
13:58 315.60 315.80 315.60 315.80 1.8K
13:59 315.80 315.80 315.80 315.80 1.2K
14:00 315.80 315.80 315.80 315.80 1.4K
14:01 315.80 316.00 315.80 316.00 8.8K
14:02 316.00 316.20 316.00 316.20 0.3K
14:03 316.00 316.00 315.80 315.80 0.2K
14:08 315.80 315.80 315.80 315.80 0.6K
14:10 315.80 315.80 315.80 315.80 0.5K
14:13 315.80 315.80 315.80 315.80 0.0K
14:16 315.60 315.80 315.60 315.80 0.4K
14:18 315.60 315.60 315.60 315.60 0.2K
14:19 315.60 315.60 315.60 315.60 0.2K
14:20 315.40 315.40 315.40 315.40 0.0K
14:21 315.00 315.00 315.00 315.00 0.7K
14:22 315.40 315.40 315.40 315.40 0.1K
14:23 315.20 315.20 315.20 315.20 0.0K
14:27 315.60 315.60 315.60 315.60 0.1K
14:29 315.40 315.40 315.40 315.40 0.8K
14:30 315.60 315.60 315.60 315.60 0.2K
14:31 315.80 315.80 315.80 315.80 0.4K
14:33 315.40 315.40 315.20 315.20 0.7K
14:35 315.00 315.00 315.00 315.00 0.2K
14:37 314.60 314.60 314.60 314.60 0.0K
14:39 315.00 315.00 314.60 315.00 0.2K
14:40 315.20 315.20 315.20 315.20 0.1K
14:46 315.40 315.40 315.40 315.40 0.0K
14:49 315.20 315.20 315.20 315.20 0.0K
14:50 315.20 315.40 315.20 315.40 0.2K
14:52 315.40 315.40 315.20 315.40 0.8K
14:53 315.40 315.40 315.40 315.40 0.2K
14:54 315.20 315.20 315.20 315.20 0.0K
14:55 315.00 315.00 315.00 315.00 0.1K
14:57 315.40 315.40 315.40 315.40 0.7K
14:59 315.40 315.40 315.40 315.40 0.0K
15:01 315.20 315.60 315.20 315.40 1.4K
15:02 315.80 315.80 315.80 315.80 0.1K
15:05 315.20 315.20 315.20 315.20 0.7K
15:08 315.00 315.00 315.00 315.00 0.1K
15:10 315.00 315.00 315.00 315.00 0.1K
15:11 314.80 314.80 314.80 314.80 0.3K
15:13 314.80 314.80 314.80 314.80 0.1K
15:17 314.80 314.80 314.80 314.80 0.2K
15:30 315.20 315.20 315.20 315.20 0.9K
15:31 315.40 315.40 315.40 315.40 0.0K
15:34 315.20 315.20 315.20 315.20 0.2K
15:35 315.00 315.00 314.80 314.80 0.6K
15:40 314.60 314.60 314.60 314.60 0.2K
15:42 314.60 314.80 314.60 314.80 0.6K
15:45 315.00 315.00 315.00 315.00 0.7K
15:49 314.80 314.80 314.80 314.80 0.0K
15:52 315.20 315.20 315.00 315.00 2.8K
15:53 315.00 315.00 315.00 315.00 0.4K
15:54 315.00 315.00 315.00 315.00 0.6K
15:55 315.20 315.20 315.20 315.20 0.2K
15:56 315.20 315.20 315.20 315.20 0.0K
15:57 315.40 315.40 315.40 315.40 0.3K
15:58 315.60 315.60 315.60 315.60 0.3K
15:59 315.60 315.60 315.60 315.60 0.6K
16:01 315.60 315.60 315.60 315.60 0.3K
16:02 315.40 315.40 315.40 315.40 0.3K
16:04 315.40 315.40 315.40 315.40 0.3K
16:08 315.60 315.80 315.40 315.40 1.7K
16:10 315.80 316.00 315.80 316.00 0.5K
16:11 316.00 316.00 315.80 315.80 2.6K
16:12 315.80 315.80 315.60 315.60 1.9K
16:15 315.60 315.60 315.60 315.60 0.5K
16:19 315.60 315.60 315.60 315.60 0.1K
16:20 315.60 315.60 315.60 315.60 0.0K
16:21 315.60 315.60 315.60 315.60 0.1K
16:22 315.80 315.80 315.40 315.40 0.5K
16:23 315.40 315.60 315.40 315.60 1.3K
16:24 315.60 315.60 315.60 315.60 0.2K
16:25 315.60 315.60 315.40 315.40 1.0K
16:28 315.60 315.60 315.60 315.60 0.1K
16:29 315.40 315.40 315.40 315.40 0.0K
16:33 315.60 315.60 315.60 315.60 0.1K
16:34 315.60 315.60 315.60 315.60 0.2K
16:35 315.40 315.40 315.40 315.40 0.9K
16:36 315.40 315.40 315.40 315.40 0.2K
16:37 315.60 315.60 315.60 315.60 0.0K
16:38 315.60 315.60 315.60 315.60 0.0K
16:39 315.60 315.60 315.60 315.60 124.6K
16:40 315.40 315.60 315.40 315.60 0.3K
16:44 315.60 315.60 315.40 315.40 1.0K
16:47 315.40 315.40 315.40 315.40 0.1K
16:48 315.40 315.40 315.40 315.40 0.0K
16:52 315.60 315.60 315.40 315.40 0.7K
16:53 315.60 315.60 315.60 315.60 0.1K
16:55 315.20 315.20 315.20 315.20 0.1K
16:57 314.80 314.80 314.80 314.80 0.5K
17:00 315.20 315.40 315.20 315.20 1.0K
17:01 315.40 315.40 315.40 315.40 0.0K
17:03 315.00 315.20 315.00 315.00 0.8K
17:07 315.40 315.40 315.00 315.00 0.6K
17:09 315.00 315.00 315.00 315.00 0.0K
17:10 314.80 314.80 314.80 314.80 0.2K
17:11 315.00 315.00 315.00 315.00 0.3K
17:12 315.20 315.20 315.20 315.20 0.0K
17:14 314.80 314.80 314.80 314.80 0.0K
17:15 315.20 315.20 315.00 315.00 0.5K
17:16 315.00 315.00 315.00 315.00 0.1K
17:17 315.00 315.00 314.80 314.80 0.2K
17:18 315.00 315.00 315.00 315.00 0.4K
17:20 315.00 315.20 315.00 315.20 0.3K
17:21 315.40 315.40 315.20 315.20 0.2K
17:22 315.20 315.20 315.20 315.20 0.0K
17:24 315.20 315.20 314.80 314.80 0.6K
17:30 315.20 315.20 315.20 315.20 122.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし