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
09:00 315.20 315.20 315.20 315.20 0.5K
09:01 315.40 315.40 315.40 315.40 0.5K
09:02 314.80 314.80 314.80 314.80 0.1K
09:03 315.40 315.60 315.40 315.60 0.1K
09:05 316.20 316.20 316.20 316.20 0.0K
09:07 316.20 316.20 315.60 315.60 0.6K
09:08 315.40 315.40 315.40 315.40 0.1K
09:09 315.60 315.60 315.20 315.20 0.1K
09:10 315.40 315.40 315.00 315.00 0.2K
09:12 315.00 315.00 315.00 315.00 0.1K
09:14 315.00 315.00 314.60 314.60 0.3K
09:16 315.40 315.40 315.40 315.40 0.0K
09:17 315.20 315.40 315.20 315.40 0.1K
09:18 315.20 315.20 315.00 315.00 0.3K
09:21 315.20 315.20 314.80 314.80 0.2K
09:22 314.60 314.60 314.40 314.40 0.1K
09:25 315.00 315.00 315.00 315.00 0.0K
09:26 315.00 315.00 315.00 315.00 0.0K
09:28 314.80 315.00 314.80 315.00 0.2K
09:30 314.80 315.00 314.80 315.00 0.1K
09:33 315.40 315.40 315.00 315.00 0.0K
09:34 314.80 314.80 314.80 314.80 0.0K
09:37 314.80 314.80 314.80 314.80 0.1K
09:41 315.20 315.20 315.20 315.20 0.2K
09:42 315.00 315.00 315.00 315.00 0.0K
09:45 314.80 314.80 314.80 314.80 0.2K
09:47 314.40 314.40 314.40 314.40 0.4K
09:48 314.40 314.40 314.40 314.40 0.2K
09:51 315.00 315.00 315.00 315.00 0.1K
09:54 314.40 314.40 314.40 314.40 0.0K
10:02 314.60 314.60 314.40 314.40 0.1K
10:04 314.60 314.60 314.60 314.60 0.0K
10:10 314.60 314.60 314.60 314.60 0.0K
10:12 314.60 314.60 314.60 314.60 0.1K
10:15 314.40 314.40 314.40 314.40 0.3K
10:18 314.80 314.80 314.80 314.80 0.0K
10:20 314.40 314.40 314.20 314.40 0.1K
10:21 314.40 314.60 314.40 314.60 0.1K
10:23 314.20 314.20 314.20 314.20 0.0K
10:24 314.00 314.00 314.00 314.00 0.0K
10:29 314.00 314.00 314.00 314.00 0.0K
10:30 314.00 314.00 314.00 314.00 0.1K
10:32 313.60 313.60 313.60 313.60 0.3K
10:34 313.60 313.60 313.60 313.60 0.1K
10:43 313.80 313.80 313.80 313.80 0.1K
10:46 313.80 313.80 313.80 313.80 0.3K
10:47 314.40 314.60 314.40 314.60 0.5K
10:49 314.80 314.80 314.80 314.80 0.0K
10:50 314.60 314.60 314.60 314.60 0.1K
10:52 314.80 314.80 314.80 314.80 0.4K
10:59 315.00 315.00 315.00 315.00 0.2K
11:01 315.20 315.20 315.20 315.20 0.2K
11:02 315.40 315.40 315.40 315.40 0.0K
11:04 315.40 315.60 315.40 315.60 0.1K
11:06 315.20 315.20 315.20 315.20 0.1K
11:09 315.20 315.20 315.20 315.20 0.2K
11:11 314.80 314.80 314.80 314.80 1.4K
11:12 314.60 314.60 314.60 314.60 0.2K
11:14 314.40 314.40 314.40 314.40 0.1K
11:17 314.60 314.60 314.20 314.20 0.7K
11:18 314.20 314.20 314.20 314.20 0.1K
11:19 314.00 314.00 314.00 314.00 0.2K
11:21 314.00 314.00 314.00 314.00 0.0K
11:23 313.80 313.80 313.80 313.80 0.0K
11:24 313.80 314.00 313.80 314.00 0.1K
11:29 313.60 313.60 313.60 313.60 0.0K
11:30 314.00 314.00 314.00 314.00 0.1K
11:31 313.80 313.80 313.80 313.80 0.0K
11:33 313.80 313.80 313.60 313.60 0.8K
11:34 313.80 313.80 313.60 313.60 0.1K
11:40 313.60 313.60 313.60 313.60 0.1K
11:43 313.40 313.40 313.40 313.40 0.1K
11:44 313.60 313.60 313.60 313.60 0.0K
11:48 313.60 313.60 313.60 313.60 0.3K
11:50 313.60 313.60 313.60 313.60 0.2K
11:56 313.80 313.80 313.80 313.80 0.0K
11:57 313.80 313.80 313.80 313.80 0.2K
11:59 314.00 314.00 314.00 314.00 0.1K
12:00 314.00 314.00 313.80 313.80 0.0K
12:02 314.00 314.00 314.00 314.00 0.2K
12:03 313.60 313.60 313.60 313.60 0.6K
12:07 313.60 313.60 313.60 313.60 0.0K
12:10 313.60 313.60 313.60 313.60 0.0K
12:11 313.60 313.60 313.60 313.60 0.6K
12:12 313.80 313.80 313.60 313.60 0.7K
12:14 313.80 313.80 313.80 313.80 0.1K
12:16 313.80 313.80 313.80 313.80 0.1K
12:17 313.80 313.80 313.80 313.80 0.0K
12:20 313.80 313.80 313.80 313.80 0.1K
12:21 313.60 313.60 313.60 313.60 0.3K
12:23 313.20 313.20 313.20 313.20 0.4K
12:26 313.40 313.40 313.40 313.40 0.2K
12:32 313.00 313.00 313.00 313.00 0.3K
12:33 313.20 313.20 313.20 313.20 0.1K
12:34 313.00 313.00 313.00 313.00 0.0K
12:35 313.00 313.00 313.00 313.00 0.1K
12:40 312.80 312.80 312.80 312.80 0.1K
12:43 313.20 313.60 313.20 313.60 0.9K
12:44 313.60 313.60 313.40 313.40 0.1K
12:45 313.20 313.60 313.20 313.60 1.1K
12:46 313.20 313.20 313.20 313.20 0.3K
12:47 313.20 313.40 313.20 313.40 0.8K
12:49 313.20 313.20 313.20 313.20 0.3K
12:51 313.00 313.00 313.00 313.00 0.0K
12:53 313.00 313.00 313.00 313.00 0.3K
12:56 312.80 312.80 312.40 312.40 0.8K
12:59 312.40 312.40 312.40 312.40 0.0K
13:00 312.40 312.80 312.40 312.80 0.5K
13:02 312.80 312.80 312.80 312.80 0.0K
13:05 312.80 312.80 312.80 312.80 0.2K
13:06 313.00 313.00 313.00 313.00 0.3K
13:16 313.20 313.20 313.20 313.20 0.0K
13:20 312.60 312.60 312.60 312.60 0.2K
13:22 313.00 313.00 313.00 313.00 0.2K
13:27 313.20 313.20 313.20 313.20 0.5K
13:29 313.20 313.20 313.20 313.20 0.1K
13:32 313.40 313.40 313.40 313.40 0.2K
13:33 313.60 313.60 313.60 313.60 0.8K
13:34 313.40 313.40 313.40 313.40 0.2K
13:39 313.60 313.60 313.60 313.60 0.0K
13:40 313.60 313.80 313.60 313.80 0.6K
13:41 313.40 313.40 313.40 313.40 0.1K
13:42 313.80 313.80 313.80 313.80 0.2K
13:43 314.00 314.00 314.00 314.00 0.0K
13:47 314.40 314.40 314.40 314.40 0.0K
13:48 314.40 314.40 314.40 314.40 0.2K
13:49 314.60 314.60 314.60 314.60 0.7K
13:51 314.40 314.40 314.40 314.40 0.7K
13:56 314.40 314.40 314.40 314.40 0.1K
14:00 314.20 314.20 314.20 314.20 0.2K
14:02 314.60 314.60 314.60 314.60 0.0K
14:05 314.40 314.40 314.40 314.40 0.6K
14:13 314.60 314.60 314.60 314.60 0.1K
14:15 314.40 314.40 314.40 314.40 0.2K
14:16 314.60 314.60 314.60 314.60 0.0K
14:17 314.60 314.60 314.60 314.60 0.1K
14:18 314.40 314.40 314.20 314.20 0.0K
14:30 314.40 314.60 314.40 314.60 0.5K
14:31 315.00 315.20 315.00 315.00 0.5K
14:32 315.20 315.60 315.20 315.40 0.6K
14:33 315.40 315.40 315.40 315.40 0.1K
14:37 315.40 315.40 315.40 315.40 0.2K
14:38 315.20 315.20 315.20 315.20 0.1K
14:39 315.20 315.20 315.00 315.20 0.1K
14:41 315.00 315.00 314.80 315.00 0.2K
14:48 314.80 314.80 314.80 314.80 0.0K
14:53 315.00 315.00 315.00 315.00 0.1K
14:54 314.80 314.80 314.80 314.80 0.1K
14:59 315.20 315.20 315.20 315.20 0.0K
15:02 315.40 315.40 315.40 315.40 0.3K
15:05 315.40 315.40 315.40 315.40 0.3K
15:06 315.40 315.40 315.40 315.40 0.5K
15:07 315.60 315.60 315.60 315.60 0.0K
15:10 315.60 315.60 315.60 315.60 0.3K
15:11 315.80 316.00 315.60 315.60 4.2K
15:13 315.60 315.60 315.60 315.60 0.1K
15:14 315.80 316.20 315.80 316.20 0.5K
15:16 316.00 316.00 316.00 316.00 0.2K
15:20 316.20 316.20 316.20 316.20 0.2K
15:21 316.40 316.40 316.40 316.40 0.0K
15:30 316.20 316.20 315.60 315.60 1.3K
15:42 315.60 315.60 315.40 315.40 5.7K
15:44 315.80 315.80 315.80 315.80 0.0K
15:47 315.40 315.40 315.40 315.40 0.0K
15:55 315.40 315.40 315.40 315.40 0.2K
15:59 315.60 315.60 315.60 315.60 0.1K
16:00 315.80 315.80 315.60 315.60 0.5K
16:01 315.60 315.60 315.40 315.40 0.6K
16:02 315.60 315.60 315.60 315.60 0.0K
16:03 316.00 316.00 316.00 316.00 0.0K
16:06 316.00 316.00 316.00 316.00 0.1K
16:07 316.00 316.00 316.00 316.00 0.0K
16:08 316.00 316.00 316.00 316.00 0.1K
16:09 316.20 316.20 316.20 316.20 0.2K
16:11 316.20 316.20 316.20 316.20 0.0K
16:12 315.80 315.80 315.80 315.80 0.0K
16:15 316.40 316.40 316.40 316.40 0.1K
16:16 316.60 316.60 316.60 316.60 0.0K
16:23 316.80 316.80 316.80 316.80 0.1K
16:24 317.20 317.20 317.20 317.20 0.3K
16:26 317.40 317.40 317.40 317.40 0.1K
16:32 317.40 317.40 317.40 317.40 0.2K
16:34 317.80 317.80 317.80 317.80 0.3K
16:35 317.60 317.60 317.60 317.60 0.3K
16:40 317.20 317.20 317.20 317.20 0.3K
16:45 317.20 317.20 317.20 317.20 0.1K
16:52 317.20 317.20 317.20 317.20 0.8K
16:54 317.00 317.00 317.00 317.00 0.1K
16:55 317.00 317.00 317.00 317.00 0.2K
16:57 317.40 317.40 317.40 317.40 0.2K
16:58 317.40 317.40 317.40 317.40 0.6K
17:01 317.20 317.20 317.20 317.20 0.1K
17:02 317.20 317.20 317.20 317.20 0.1K
17:03 317.20 317.20 317.20 317.20 0.1K
17:06 317.20 317.20 317.20 317.20 0.2K
17:08 317.40 317.40 317.40 317.40 0.0K
17:09 317.20 317.20 317.20 317.20 0.1K
17:12 317.40 317.40 317.40 317.40 0.0K
17:13 317.20 317.20 317.20 317.20 0.1K
17:20 316.80 316.80 316.80 316.80 0.9K
17:21 317.00 317.20 317.00 317.20 0.2K
17:22 317.20 317.20 317.20 317.20 0.3K
17:24 316.80 317.20 316.80 317.20 0.9K
17:29 318.00 318.00 318.00 318.00 0.0K
17:30 318.00 318.00 318.00 318.00 179.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし