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
09:00 331.80 331.80 330.00 330.00 2.1K
09:01 330.20 331.20 330.20 331.00 0.9K
09:02 331.40 331.40 331.40 331.40 0.8K
09:03 331.20 331.40 331.20 331.40 0.1K
09:05 330.80 331.60 330.60 331.60 0.6K
09:06 331.00 331.00 330.80 331.00 1.6K
09:07 331.20 331.20 331.20 331.20 0.1K
09:08 331.60 331.60 331.40 331.40 0.0K
09:10 332.20 332.20 331.60 331.60 0.0K
09:11 332.00 332.00 331.80 331.80 0.2K
09:13 331.40 331.40 331.40 331.40 0.0K
09:14 331.80 332.00 331.80 332.00 0.1K
09:15 332.00 332.00 332.00 332.00 0.0K
09:17 331.20 331.20 331.20 331.20 0.9K
09:18 331.40 331.40 331.40 331.40 0.4K
09:20 331.20 331.40 331.20 331.40 0.2K
09:21 331.40 331.40 331.40 331.40 0.1K
09:22 330.80 330.80 330.80 330.80 0.0K
09:25 330.40 330.40 330.40 330.40 0.2K
09:26 330.20 330.20 330.20 330.20 0.1K
09:27 330.00 330.00 330.00 330.00 0.0K
09:28 329.80 330.00 329.80 330.00 0.1K
09:29 330.00 330.00 330.00 330.00 0.0K
09:30 329.60 329.60 329.60 329.60 0.1K
09:31 329.80 329.80 329.80 329.80 0.2K
09:32 329.80 329.80 329.40 329.40 0.0K
09:34 329.80 329.80 329.80 329.80 0.2K
09:35 329.80 329.80 329.80 329.80 0.3K
09:37 330.00 330.00 330.00 330.00 0.1K
09:39 330.00 330.00 330.00 330.00 0.3K
09:41 330.00 330.00 329.60 329.80 0.1K
09:42 329.80 329.80 329.60 329.60 0.4K
09:43 329.80 329.80 329.80 329.80 0.0K
09:44 330.40 330.40 330.40 330.40 1.1K
09:45 330.40 330.60 330.40 330.60 0.0K
09:47 330.80 331.20 330.80 331.20 0.3K
09:48 331.60 331.60 331.60 331.60 0.0K
09:49 331.20 331.20 331.20 331.20 0.7K
09:50 331.20 331.20 331.20 331.20 0.0K
09:51 331.00 331.00 331.00 331.00 0.5K
09:53 330.80 331.00 330.80 331.00 0.5K
09:55 331.20 331.20 331.20 331.20 0.3K
09:57 331.40 331.40 331.40 331.40 0.0K
09:59 331.40 331.60 331.40 331.40 0.5K
10:00 332.00 332.20 332.00 332.20 0.2K
10:01 332.00 332.00 332.00 332.00 0.0K
10:03 331.60 331.60 331.60 331.60 0.1K
10:06 331.60 331.60 331.60 331.60 0.1K
10:08 331.80 331.80 331.80 331.80 0.1K
10:09 331.80 331.80 331.80 331.80 0.1K
10:12 331.80 331.80 331.80 331.80 0.4K
10:13 331.80 331.80 331.80 331.80 0.0K
10:14 331.80 331.80 331.80 331.80 0.2K
10:15 332.20 332.20 332.20 332.20 0.6K
10:16 332.20 332.20 332.00 332.00 0.2K
10:17 332.00 332.00 332.00 332.00 0.0K
10:20 331.40 331.80 331.40 331.80 0.2K
10:22 331.80 331.80 331.80 331.80 45.0K
10:24 331.80 331.80 331.80 331.80 0.0K
10:26 331.80 331.80 331.80 331.80 0.1K
10:27 331.80 331.80 331.40 331.60 0.2K
10:28 331.80 331.80 331.80 331.80 0.1K
10:31 332.20 332.20 332.00 332.00 0.0K
10:32 331.60 331.60 331.60 331.60 0.1K
10:34 331.80 331.80 331.60 331.60 0.1K
10:36 331.60 331.60 331.60 331.60 0.0K
10:37 331.80 331.80 331.80 331.80 0.4K
10:39 332.00 332.00 332.00 332.00 0.1K
10:42 331.60 331.60 331.60 331.60 0.2K
10:43 331.40 331.40 331.40 331.40 0.1K
10:44 331.60 331.80 331.60 331.80 0.3K
10:45 331.80 331.80 331.60 331.60 0.1K
10:47 331.40 331.40 331.40 331.40 0.1K
10:49 331.20 331.40 331.20 331.40 0.4K
10:52 331.60 331.60 331.60 331.60 0.5K
10:53 331.40 331.40 331.40 331.40 0.0K
10:54 331.60 331.60 331.60 331.60 0.2K
10:57 331.20 331.20 331.20 331.20 0.2K
10:59 331.20 331.20 331.20 331.20 0.1K
11:00 331.20 331.20 331.20 331.20 0.1K
11:02 331.60 331.60 331.60 331.60 0.1K
11:03 331.60 331.80 331.60 331.80 0.8K
11:04 331.80 331.80 331.80 331.80 0.0K
11:06 331.80 331.80 331.80 331.80 0.2K
11:08 332.00 332.00 332.00 332.00 0.0K
11:10 332.00 332.00 332.00 332.00 0.1K
11:12 332.00 332.00 332.00 332.00 0.1K
11:13 332.00 332.00 332.00 332.00 0.0K
11:15 332.00 332.00 332.00 332.00 0.0K
11:16 332.00 332.00 332.00 332.00 0.1K
11:20 332.20 332.20 332.20 332.20 0.4K
11:21 332.00 332.00 332.00 332.00 0.1K
11:22 331.80 331.80 331.80 331.80 0.1K
11:23 332.00 332.00 332.00 332.00 0.0K
11:27 332.00 332.00 332.00 332.00 0.2K
11:32 331.60 331.60 331.60 331.60 0.9K
11:35 331.60 331.60 331.60 331.60 0.3K
11:36 331.80 331.80 331.60 331.60 0.2K
11:38 331.80 331.80 331.80 331.80 0.2K
11:40 331.80 331.80 331.80 331.80 0.1K
11:42 331.80 331.80 331.60 331.60 0.8K
11:43 331.60 331.60 331.40 331.40 0.6K
11:45 331.60 331.60 331.60 331.60 0.1K
11:46 331.60 331.60 331.60 331.60 0.0K
11:47 331.40 331.40 331.40 331.40 0.2K
11:49 331.40 331.40 331.40 331.40 0.4K
11:53 331.60 331.60 331.60 331.60 0.0K
11:54 331.40 331.40 331.40 331.40 0.0K
11:55 331.60 331.60 331.60 331.60 0.2K
11:59 331.20 331.20 331.20 331.20 0.2K
12:00 331.40 331.40 331.40 331.40 0.3K
12:03 331.60 331.60 331.60 331.60 0.2K
12:04 331.60 331.60 331.60 331.60 0.6K
12:07 331.40 331.40 331.40 331.40 0.4K
12:09 331.40 331.40 331.40 331.40 0.4K
12:10 331.40 331.40 331.40 331.40 0.0K
12:11 331.00 331.00 331.00 331.00 0.1K
12:13 331.00 331.00 331.00 331.00 0.6K
12:14 331.20 331.40 331.20 331.40 0.3K
12:15 331.40 331.40 331.40 331.40 0.0K
12:16 331.40 331.40 331.40 331.40 0.4K
12:23 331.60 331.60 331.60 331.60 0.0K
12:24 331.20 331.20 331.20 331.20 0.2K
12:26 331.40 331.40 331.40 331.40 0.2K
12:30 331.40 331.40 331.40 331.40 0.0K
12:31 331.60 331.60 331.60 331.60 0.8K
12:33 331.60 331.60 331.40 331.40 0.6K
12:40 331.60 331.80 331.60 331.80 0.5K
12:42 331.80 331.80 331.80 331.80 0.5K
12:44 332.00 332.00 332.00 332.00 0.2K
12:45 331.80 332.20 331.80 332.20 0.2K
12:46 332.20 332.20 332.20 332.20 0.3K
12:50 332.60 332.60 332.40 332.40 0.5K
12:51 332.20 332.40 332.20 332.40 0.7K
12:53 332.80 332.80 332.80 332.80 1.1K
12:55 332.60 332.60 332.60 332.60 0.2K
13:00 332.80 332.80 332.80 332.80 0.6K
13:02 332.60 332.60 332.20 332.20 0.7K
13:05 332.00 332.00 332.00 332.00 0.5K
13:06 332.40 332.40 332.40 332.40 0.3K
13:07 332.20 332.20 332.20 332.20 0.0K
13:08 331.80 331.80 331.80 331.80 4.6K
13:10 332.00 332.00 332.00 332.00 0.1K
13:15 331.60 331.80 331.60 331.80 0.3K
13:17 331.80 331.80 331.80 331.80 0.1K
13:21 332.00 332.00 332.00 332.00 0.9K
13:23 332.20 332.20 332.20 332.20 0.2K
13:24 332.00 332.40 332.00 332.40 0.6K
13:27 332.20 332.40 332.20 332.40 2.3K
13:30 332.20 332.20 332.20 332.20 0.4K
13:31 332.20 332.20 332.20 332.20 0.1K
13:37 332.00 332.00 332.00 332.00 0.4K
13:41 332.40 332.40 332.40 332.40 0.1K
13:46 332.40 332.40 332.40 332.40 0.1K
13:47 332.40 332.40 332.40 332.40 0.0K
13:50 332.40 332.60 332.40 332.60 0.1K
13:52 332.60 332.60 332.60 332.60 0.3K
13:53 332.20 332.20 332.20 332.20 0.3K
13:56 332.20 332.20 332.20 332.20 0.0K
13:57 332.00 332.00 332.00 332.00 0.0K
13:59 332.40 332.40 332.40 332.40 0.1K
14:00 332.60 332.60 332.60 332.60 0.2K
14:01 332.40 332.40 332.40 332.40 0.2K
14:02 332.60 332.60 332.60 332.60 0.1K
14:03 332.80 332.80 332.20 332.20 2.0K
14:04 332.00 332.00 332.00 332.00 0.3K
14:05 331.80 332.20 331.80 332.20 0.1K
14:06 332.00 332.00 332.00 332.00 1.0K
14:16 332.20 332.20 332.20 332.20 0.3K
14:23 332.20 332.40 332.20 332.40 0.9K
14:27 332.40 332.40 332.40 332.40 0.0K
14:28 332.40 332.40 332.40 332.40 0.0K
14:29 332.20 332.40 332.20 332.40 1.0K
14:30 332.40 332.40 332.40 332.40 0.2K
14:32 332.20 332.20 332.00 332.00 0.1K
14:36 332.20 332.20 332.00 332.00 0.1K
14:40 331.60 331.80 331.60 331.80 0.5K
14:41 331.40 331.40 331.40 331.40 0.1K
14:44 331.60 331.60 331.60 331.60 0.1K
14:45 331.60 331.60 331.40 331.40 0.4K
14:50 331.60 331.60 331.60 331.60 0.6K
14:52 331.60 331.60 331.60 331.60 0.4K
14:54 331.40 331.40 331.40 331.40 0.5K
14:58 331.00 331.00 331.00 331.00 0.4K
15:00 331.20 331.20 331.00 331.00 0.5K
15:01 331.00 331.00 331.00 331.00 0.2K
15:02 331.00 331.00 331.00 331.00 0.8K
15:03 331.00 331.00 331.00 331.00 0.3K
15:04 331.20 331.20 331.20 331.20 0.2K
15:05 331.20 331.20 331.20 331.20 0.3K
15:07 331.20 331.20 331.20 331.20 0.5K
15:08 330.80 330.80 330.80 330.80 0.3K
15:12 330.80 330.80 330.80 330.80 0.2K
15:16 330.40 330.40 330.40 330.40 0.0K
15:17 330.20 330.20 330.20 330.20 0.1K
15:22 330.60 330.60 330.20 330.20 0.6K
15:24 330.80 330.80 330.80 330.80 0.3K
15:25 330.40 330.40 330.40 330.40 0.2K
15:26 330.60 330.60 330.60 330.60 0.6K
15:27 330.60 330.60 330.60 330.60 0.3K
15:28 330.60 330.60 330.60 330.60 0.8K
15:29 330.60 330.60 330.60 330.60 0.0K
15:30 330.60 330.60 330.60 330.60 0.0K
15:31 330.40 330.40 330.40 330.40 0.2K
15:36 330.40 330.60 330.40 330.40 0.9K
15:38 330.40 330.40 330.20 330.40 1.3K
15:42 330.40 330.40 330.20 330.20 6.8K
15:43 330.20 330.20 329.80 329.80 1.8K
15:44 329.80 330.00 329.80 329.80 43.9K
15:45 329.60 329.60 329.60 329.60 0.0K
15:46 329.80 329.80 329.80 329.80 0.1K
15:47 329.40 329.60 329.40 329.60 0.3K
15:48 329.40 329.60 329.40 329.60 0.2K
15:50 329.80 329.80 329.80 329.80 0.5K
15:53 329.80 329.80 329.80 329.80 0.0K
15:54 329.80 329.80 329.80 329.80 0.0K
15:55 329.40 329.80 329.40 329.80 0.5K
15:57 329.60 329.60 329.60 329.60 0.1K
15:58 329.80 329.80 329.80 329.80 0.2K
15:59 330.20 330.20 330.20 330.20 1.9K
16:00 329.80 329.80 329.60 329.60 0.4K
16:01 329.80 330.20 329.80 330.20 0.5K
16:02 330.40 330.40 330.40 330.40 0.3K
16:04 330.20 330.20 330.20 330.20 0.4K
16:05 330.00 330.00 330.00 330.00 0.2K
16:06 329.80 329.80 329.20 329.20 2.7K
16:08 329.00 329.00 329.00 329.00 0.4K
16:10 328.80 328.80 328.80 328.80 1.1K
16:11 328.80 329.00 328.80 329.00 0.0K
16:13 329.00 329.00 329.00 329.00 0.1K
16:14 329.00 329.00 329.00 329.00 28.9K
16:18 328.60 328.60 328.20 328.40 1.8K
16:21 328.40 328.40 328.00 328.00 0.5K
16:23 328.20 328.40 328.20 328.40 0.6K
16:24 328.40 328.40 328.20 328.20 0.9K
16:27 328.60 328.60 328.60 328.60 0.1K
16:28 328.60 328.60 328.60 328.60 0.7K
16:29 328.80 329.00 328.80 328.80 1.0K
16:30 328.80 329.00 328.80 329.00 0.4K
16:34 328.80 328.80 328.80 328.80 0.9K
16:35 328.80 328.80 328.80 328.80 0.1K
16:36 328.80 328.80 328.80 328.80 2.4K
16:38 328.40 328.40 328.00 328.20 2.6K
16:39 328.20 328.40 328.20 328.40 0.5K
16:40 328.40 328.40 328.40 328.40 1.2K
16:41 328.60 329.00 328.60 329.00 0.9K
16:42 329.20 329.20 329.20 329.20 0.1K
16:44 329.20 329.20 329.20 329.20 0.3K
16:45 329.40 329.40 329.40 329.40 0.3K
16:46 329.60 329.60 329.60 329.60 0.2K
16:47 329.80 329.80 329.60 329.60 1.7K
16:49 329.20 329.60 329.20 329.60 0.0K
16:53 329.60 329.80 329.60 329.80 0.9K
16:59 329.40 329.60 329.40 329.60 1.0K
17:00 329.80 329.80 329.40 329.40 0.9K
17:01 329.20 329.20 329.20 329.20 1.3K
17:02 329.00 329.00 329.00 329.00 0.7K
17:03 329.00 329.00 329.00 329.00 0.2K
17:07 329.20 329.20 329.20 329.20 0.6K
17:08 329.00 329.00 329.00 329.00 0.5K
17:09 329.00 329.20 329.00 329.00 0.3K
17:10 328.80 329.20 328.80 329.20 1.7K
17:11 329.00 329.00 329.00 329.00 0.5K
17:12 329.00 329.00 329.00 329.00 0.6K
17:14 329.00 329.00 329.00 329.00 0.3K
17:15 328.80 329.00 328.80 329.00 0.6K
17:17 328.80 328.80 328.80 328.80 0.1K
17:18 329.00 329.00 328.60 328.80 0.9K
17:19 328.80 328.80 328.80 328.80 0.6K
17:21 328.80 328.80 328.80 328.80 0.4K
17:22 328.80 328.80 328.80 328.80 0.1K
17:23 328.60 328.60 328.60 328.60 0.7K
17:24 328.60 328.60 328.60 328.60 0.3K
17:29 322.00 322.00 322.00 322.00 1,329.1K
17:30 322.00 322.00 322.00 322.00 156.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし