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
09:00 325.60 326.20 325.60 326.00 3.4K
09:01 326.00 326.00 323.20 323.60 3.2K
09:02 323.40 324.60 323.40 324.60 0.5K
09:03 324.20 324.20 323.00 323.00 4.4K
09:04 323.40 324.20 323.40 324.20 0.8K
09:05 324.40 324.40 323.60 324.00 0.9K
09:06 324.00 324.00 322.40 322.40 1.3K
09:07 322.20 322.60 322.20 322.60 0.1K
09:08 322.60 322.60 322.00 322.40 2.3K
09:10 322.00 322.40 321.60 322.40 1.3K
09:11 322.60 322.60 322.60 322.60 0.0K
09:12 323.00 323.00 322.80 322.80 0.2K
09:13 322.80 322.80 322.60 322.60 0.2K
09:14 323.00 323.00 322.40 322.40 0.3K
09:15 322.40 322.60 322.00 322.00 0.3K
09:16 321.60 321.60 321.60 321.60 0.0K
09:17 321.80 321.80 321.80 321.80 0.0K
09:20 321.80 321.80 321.80 321.80 0.6K
09:21 321.60 321.60 321.20 321.40 1.5K
09:22 321.20 321.40 321.20 321.40 0.1K
09:23 321.80 322.00 321.80 322.00 1.1K
09:24 322.00 322.00 322.00 322.00 0.0K
09:25 321.20 321.20 321.20 321.20 0.8K
09:26 321.00 321.20 321.00 321.00 0.1K
09:27 321.00 321.00 320.40 320.60 6.5K
09:28 320.80 320.80 320.60 320.80 0.3K
09:29 320.20 320.20 320.20 320.20 1.1K
09:30 320.40 320.80 320.40 320.80 0.3K
09:32 321.00 321.20 320.20 320.20 2.9K
09:33 320.00 320.20 320.00 320.20 0.2K
09:35 320.40 321.20 320.40 321.20 1.9K
09:37 321.00 321.00 321.00 321.00 0.1K
09:38 320.80 320.80 320.80 320.80 0.1K
09:39 320.80 321.00 320.80 320.80 1.5K
09:41 321.20 321.20 320.40 320.40 2.5K
09:42 320.60 320.60 320.40 320.40 0.6K
09:43 320.20 320.20 319.20 319.20 2.7K
09:44 319.80 320.00 319.60 319.60 11.4K
09:45 319.40 319.40 319.40 319.40 0.2K
09:46 319.40 319.40 319.40 319.40 0.6K
09:47 319.20 319.20 318.40 318.40 3.5K
09:48 318.60 318.60 318.40 318.40 0.6K
09:49 318.40 318.60 318.40 318.60 0.4K
09:50 318.60 318.80 318.60 318.80 0.2K
09:51 318.80 319.00 318.80 319.00 0.3K
09:52 319.20 319.80 319.20 319.80 1.8K
09:53 320.20 320.20 320.20 320.20 0.0K
09:54 319.80 320.00 319.80 319.80 4.2K
09:55 320.40 320.40 320.40 320.40 0.5K
09:57 320.60 320.60 320.60 320.60 0.5K
09:58 320.60 320.80 320.60 320.80 0.3K
09:59 320.80 320.80 320.80 320.80 0.0K
10:00 320.80 321.00 320.60 321.00 4.8K
10:01 321.00 321.00 321.00 321.00 0.2K
10:02 320.60 320.60 320.60 320.60 0.4K
10:03 320.60 320.60 320.60 320.60 0.0K
10:04 320.60 320.60 320.60 320.60 0.2K
10:05 320.60 320.60 320.60 320.60 0.4K
10:07 320.40 320.40 320.40 320.40 0.3K
10:08 320.60 320.60 320.60 320.60 0.2K
10:09 320.00 320.00 320.00 320.00 0.0K
10:10 320.20 320.20 320.20 320.20 0.1K
10:11 320.40 320.40 320.40 320.40 0.1K
10:12 320.00 321.20 320.00 321.20 2.6K
10:13 321.60 321.80 321.60 321.80 0.5K
10:14 322.00 322.20 322.00 322.20 0.7K
10:15 322.20 322.20 322.20 322.20 0.2K
10:16 322.00 322.00 321.40 321.40 0.4K
10:17 320.20 320.20 319.80 319.80 1.2K
10:18 319.80 319.80 319.80 319.80 0.1K
10:19 319.40 319.40 319.40 319.40 0.4K
10:20 319.40 319.40 319.40 319.40 0.1K
10:21 319.00 319.00 318.60 318.60 0.7K
10:22 318.20 318.40 318.20 318.40 0.8K
10:23 318.60 319.00 318.60 319.00 1.0K
10:24 318.40 318.60 318.40 318.60 0.8K
10:25 318.60 318.60 318.60 318.60 0.0K
10:26 318.80 318.80 318.60 318.60 0.2K
10:28 318.60 318.60 318.00 318.00 0.3K
10:29 318.00 318.00 318.00 318.00 0.0K
10:30 318.40 318.40 318.40 318.40 0.0K
10:31 318.40 318.40 318.40 318.40 0.1K
10:32 318.60 318.60 318.60 318.60 0.1K
10:33 318.60 318.60 318.60 318.60 0.1K
10:34 318.40 318.40 317.60 317.60 1.9K
10:35 317.20 317.80 317.20 317.80 1.9K
10:36 318.00 318.80 318.00 318.80 2.1K
10:37 318.60 318.80 318.60 318.80 0.2K
10:39 318.60 318.60 318.40 318.60 1.5K
10:41 318.60 318.60 318.60 318.60 0.0K
10:42 318.20 318.20 318.00 318.00 4.4K
10:44 317.60 317.80 317.60 317.80 0.6K
10:45 317.80 317.80 317.80 317.80 0.4K
10:46 317.80 318.00 317.80 318.00 0.5K
10:47 318.20 318.20 318.20 318.20 1.4K
10:48 318.20 318.40 318.20 318.40 0.6K
10:49 318.40 318.80 318.40 318.80 0.3K
10:51 319.00 319.20 319.00 319.20 0.3K
10:52 319.00 319.00 319.00 319.00 0.8K
10:53 318.20 318.20 318.00 318.00 0.2K
10:54 318.20 318.40 318.20 318.40 0.1K
10:56 318.20 318.20 318.20 318.20 0.1K
10:57 318.40 318.60 318.40 318.60 0.4K
10:58 318.60 318.60 318.60 318.60 0.2K
10:59 318.60 318.60 318.60 318.60 0.1K
11:00 318.60 318.60 317.80 317.80 2.6K
11:01 317.80 317.80 317.40 317.40 0.4K
11:02 317.20 317.40 317.00 317.00 0.5K
11:03 317.00 317.00 317.00 317.00 0.1K
11:06 317.20 317.20 315.60 316.20 7.6K
11:07 316.20 316.20 316.20 316.20 0.4K
11:09 316.40 317.00 316.40 317.00 0.6K
11:10 317.40 317.40 317.40 317.40 0.0K
11:12 317.40 317.40 317.40 317.40 0.1K
11:14 317.60 318.00 317.60 318.00 2.6K
11:15 318.40 318.60 318.40 318.60 0.2K
11:17 318.80 318.80 318.80 318.80 0.0K
11:18 319.00 319.80 319.00 319.80 2.6K
11:19 320.20 320.60 320.20 320.60 2.7K
11:20 321.40 321.40 320.60 320.60 2.3K
11:21 320.60 320.80 320.60 320.80 0.3K
11:22 321.00 321.00 321.00 321.00 0.0K
11:23 320.80 320.80 320.80 320.80 0.0K
11:25 321.20 321.20 321.20 321.20 0.0K
11:26 321.40 321.40 321.40 321.40 0.2K
11:29 321.40 321.40 321.40 321.40 0.1K
11:31 321.60 321.60 321.40 321.40 0.6K
11:33 321.20 321.20 321.00 321.00 0.9K
11:34 320.80 320.80 320.20 320.20 2.4K
11:35 320.20 320.20 320.20 320.20 0.3K
11:38 320.00 320.00 320.00 320.00 0.0K
11:39 320.00 320.00 320.00 320.00 0.0K
11:40 319.80 319.80 319.80 319.80 0.0K
11:42 320.00 320.00 320.00 320.00 0.0K
11:43 320.20 320.20 320.20 320.20 0.4K
11:45 320.00 320.00 320.00 320.00 0.1K
11:46 319.20 319.40 319.20 319.40 2.6K
11:47 319.00 319.00 319.00 319.00 0.4K
11:49 319.00 319.20 319.00 319.20 1.6K
11:50 319.40 319.40 319.20 319.40 1.1K
11:52 319.40 319.40 319.40 319.40 0.0K
11:53 319.60 319.60 319.60 319.60 0.0K
11:54 319.60 319.60 319.60 319.60 0.3K
11:55 319.60 319.60 319.60 319.60 0.4K
11:56 319.60 319.60 319.60 319.60 0.4K
11:57 319.60 319.60 319.60 319.60 0.5K
11:58 319.80 319.80 319.60 319.60 0.1K
12:00 319.20 319.20 319.20 319.20 2.1K
12:01 319.60 319.60 319.60 319.60 0.1K
12:04 319.80 319.80 319.80 319.80 0.0K
12:06 319.40 319.40 319.40 319.40 1.0K
12:08 319.60 319.60 319.60 319.60 0.0K
12:10 319.60 319.60 319.60 319.60 0.0K
12:11 319.20 319.20 319.20 319.20 0.9K
12:12 319.00 319.20 319.00 319.20 0.1K
12:15 318.80 318.80 318.80 318.80 0.2K
12:16 319.00 319.00 319.00 319.00 0.5K
12:18 319.00 319.00 319.00 319.00 0.0K
12:19 318.80 318.80 318.80 318.80 0.0K
12:20 318.60 318.60 318.60 318.60 0.6K
12:21 318.60 318.60 318.60 318.60 0.0K
12:22 318.20 318.20 318.00 318.00 3.5K
12:23 318.00 318.00 318.00 318.00 0.4K
12:24 317.80 317.80 317.80 317.80 0.4K
12:25 317.80 317.80 317.80 317.80 0.1K
12:27 318.20 318.20 318.20 318.20 0.3K
12:28 318.60 318.80 318.60 318.80 0.9K
12:29 319.00 319.00 318.60 318.60 0.1K
12:30 319.00 319.00 318.80 318.80 0.0K
12:31 318.80 318.80 318.80 318.80 0.0K
12:33 318.60 318.60 318.40 318.40 1.4K
12:38 318.40 318.40 318.40 318.40 0.2K
12:39 318.60 318.60 318.60 318.60 0.0K
12:40 318.60 318.60 318.60 318.60 0.3K
12:41 318.20 318.20 318.20 318.20 2.3K
12:42 318.00 318.00 318.00 318.00 0.3K
12:44 318.20 318.20 318.20 318.20 0.0K
12:45 318.20 318.20 318.20 318.20 0.0K
12:47 318.00 318.00 317.80 317.80 0.6K
12:48 318.00 318.00 318.00 318.00 0.0K
12:49 318.00 318.00 318.00 318.00 0.0K
12:50 317.80 317.80 317.80 317.80 0.1K
12:51 317.80 317.80 317.60 317.60 2.5K
12:52 317.60 317.60 317.60 317.60 0.0K
12:53 317.40 317.60 317.40 317.60 0.4K
12:57 317.60 317.80 317.60 317.80 0.1K
13:00 317.60 317.60 317.60 317.60 0.1K
13:01 317.80 317.80 317.80 317.80 0.3K
13:02 317.80 317.80 317.80 317.80 0.5K
13:04 318.00 318.00 318.00 318.00 0.0K
13:05 318.00 318.00 317.80 317.80 0.8K
13:07 317.80 317.80 317.80 317.80 0.4K
13:10 317.80 317.80 317.80 317.80 0.3K
13:11 318.00 318.00 318.00 318.00 0.0K
13:12 318.00 318.00 318.00 318.00 0.0K
13:14 318.00 318.00 318.00 318.00 0.5K
13:15 318.20 318.20 318.20 318.20 0.0K
13:16 318.20 318.20 318.20 318.20 0.0K
13:17 317.80 318.00 317.80 318.00 0.0K
13:20 318.20 318.20 318.00 318.00 0.9K
13:21 317.80 317.80 317.80 317.80 0.8K
13:24 317.80 317.80 317.80 317.80 0.6K
13:25 317.60 317.80 317.60 317.80 0.1K
13:26 317.80 317.80 317.80 317.80 0.0K
13:29 317.00 317.00 317.00 317.00 3.3K
13:31 316.80 316.80 316.80 316.80 0.4K
13:32 316.80 316.80 316.80 316.80 0.0K
13:34 316.80 316.80 316.80 316.80 0.0K
13:35 316.80 316.80 316.60 316.60 0.5K
13:36 316.60 316.60 316.60 316.60 0.0K
13:37 316.80 316.80 316.80 316.80 0.0K
13:40 317.40 317.60 317.40 317.60 0.4K
13:44 318.20 318.20 318.20 318.20 0.6K
13:45 318.20 318.20 318.00 318.00 0.9K
13:46 318.00 318.00 317.40 317.40 1.6K
13:47 317.00 317.00 317.00 317.00 0.2K
13:49 317.20 317.20 317.20 317.20 0.1K
13:50 317.20 317.20 317.20 317.20 0.0K
13:52 317.20 317.20 317.20 317.20 0.1K
13:53 317.00 317.00 317.00 317.00 0.1K
13:55 317.20 317.20 317.20 317.20 0.0K
13:58 317.40 317.40 317.20 317.20 0.8K
14:00 317.40 317.40 317.40 317.40 0.1K
14:05 317.40 317.40 317.40 317.40 0.3K
14:07 317.60 317.60 317.60 317.60 0.2K
14:08 317.80 318.00 317.80 318.00 0.4K
14:09 318.00 318.20 318.00 318.20 0.1K
14:10 318.40 318.60 318.40 318.60 1.2K
14:11 318.60 318.60 318.60 318.60 1.6K
14:12 318.60 318.60 318.60 318.60 0.1K
14:13 318.80 318.80 318.60 318.80 1.1K
14:14 318.20 318.20 318.20 318.20 1.9K
14:15 317.80 317.80 317.80 317.80 0.1K
14:16 317.60 317.60 317.60 317.60 0.4K
14:20 317.60 317.60 317.60 317.60 0.7K
14:21 317.40 317.40 317.40 317.40 0.4K
14:22 317.20 317.20 317.20 317.20 0.0K
14:23 317.40 317.40 317.40 317.40 0.0K
14:24 317.20 317.20 317.20 317.20 0.1K
14:25 317.00 317.00 316.80 316.80 0.5K
14:26 316.80 316.80 316.80 316.80 1.0K
14:27 316.80 316.80 316.80 316.80 0.5K
14:28 316.80 316.80 316.80 316.80 0.0K
14:29 316.60 316.60 316.60 316.60 0.3K
14:30 316.80 316.80 316.80 316.80 0.6K
14:33 316.40 316.40 316.40 316.40 0.6K
14:34 316.40 316.60 316.40 316.60 0.3K
14:36 316.40 316.60 316.40 316.60 0.0K
14:38 316.20 316.20 316.20 316.20 1.4K
14:39 316.40 316.40 316.00 316.00 0.0K
14:42 316.40 316.60 316.40 316.60 0.5K
14:44 316.40 316.60 316.40 316.40 0.7K
14:46 316.20 316.20 315.60 315.60 3.7K
14:48 315.20 315.20 315.20 315.20 0.0K
14:50 315.20 315.20 315.20 315.20 0.1K
14:52 315.40 315.60 315.40 315.60 0.5K
14:53 315.60 315.60 315.60 315.60 1.1K
14:55 315.40 315.40 315.20 315.20 0.5K
14:56 315.20 315.20 315.20 315.20 0.1K
14:57 315.20 315.20 315.20 315.20 0.2K
14:58 315.00 315.00 315.00 315.00 0.0K
14:59 315.40 315.40 315.40 315.40 0.0K
15:00 315.40 315.40 315.40 315.40 0.8K
15:01 315.40 315.40 315.40 315.40 0.1K
15:02 315.40 315.40 315.40 315.40 0.1K
15:04 315.40 315.40 315.40 315.40 0.1K
15:06 315.40 315.60 315.40 315.60 0.3K
15:07 315.60 315.60 315.40 315.40 0.2K
15:08 315.80 315.80 315.60 315.80 2.0K
15:11 315.80 315.80 315.40 315.60 1.1K
15:12 315.80 315.80 315.60 315.60 0.0K
15:14 315.60 315.60 315.60 315.60 0.0K
15:15 315.80 315.80 315.80 315.80 0.0K
15:16 315.40 315.40 315.20 315.20 2.1K
15:17 315.00 315.00 315.00 315.00 0.0K
15:18 315.20 315.20 315.20 315.20 0.1K
15:20 315.40 315.40 315.40 315.40 0.2K
15:21 315.60 315.80 315.60 315.80 0.4K
15:25 315.80 315.80 315.80 315.80 0.2K
15:26 316.00 316.20 316.00 316.20 1.1K
15:28 316.20 316.20 316.20 316.20 0.1K
15:29 316.20 316.20 316.00 316.00 1.2K
15:32 316.20 316.20 316.00 316.00 0.6K
15:35 316.00 316.00 316.00 316.00 0.3K
15:36 316.20 316.20 316.20 316.20 0.1K
15:37 316.40 316.40 316.20 316.20 2.1K
15:38 316.20 316.20 316.20 316.20 0.0K
15:39 316.20 316.20 316.20 316.20 0.0K
15:40 316.00 316.00 316.00 316.00 0.0K
15:41 315.80 315.80 315.60 315.80 0.8K
15:43 315.60 315.60 315.60 315.60 0.4K
15:44 315.60 315.60 315.60 315.60 0.1K
15:45 315.80 315.80 315.80 315.80 1.4K
15:47 315.80 315.80 315.60 315.60 0.5K
15:48 315.60 315.60 315.60 315.60 0.1K
15:49 315.80 315.80 315.80 315.80 1.4K
15:50 316.00 316.00 316.00 316.00 0.0K
15:51 315.60 315.60 315.60 315.60 0.6K
15:54 315.40 315.40 315.40 315.40 1.5K
15:56 315.20 315.40 315.20 315.40 0.8K
15:57 315.20 315.40 315.20 315.40 0.3K
15:58 315.40 315.40 315.40 315.40 0.0K
15:59 314.80 315.60 314.80 315.20 8.2K
16:00 315.60 315.80 315.40 315.40 2.0K
16:01 315.40 315.40 315.40 315.40 1.2K
16:02 315.40 315.60 314.80 315.00 6.8K
16:03 315.00 315.20 315.00 315.00 1.7K
16:05 315.20 315.20 315.20 315.20 0.4K
16:06 315.00 315.00 314.80 314.80 1.7K
16:07 315.00 315.40 315.00 315.40 0.7K
16:08 315.40 315.40 315.20 315.20 0.7K
16:10 315.00 315.00 314.80 314.80 0.0K
16:11 315.00 315.00 315.00 315.00 0.4K
16:12 315.20 315.20 315.00 315.00 1.5K
16:13 315.00 315.00 315.00 315.00 0.3K
16:14 314.80 314.80 314.80 314.80 0.0K
16:15 315.20 315.20 315.20 315.20 0.2K
16:16 315.40 315.40 315.40 315.40 0.5K
16:17 315.60 316.00 315.60 316.00 0.7K
16:19 316.20 316.20 316.20 316.20 0.5K
16:20 316.20 316.20 316.20 316.20 0.0K
16:21 316.20 316.80 316.20 316.80 1.2K
16:22 316.60 316.60 316.60 316.60 0.0K
16:23 316.60 316.80 316.60 316.80 0.1K
16:24 316.60 316.60 316.60 316.60 0.3K
16:25 316.40 316.40 316.20 316.20 1.8K
16:26 316.40 316.60 316.40 316.60 1.3K
16:27 316.40 316.40 316.40 316.40 0.8K
16:28 316.60 316.60 316.60 316.60 0.0K
16:29 316.60 316.60 316.20 316.20 0.7K
16:31 316.20 316.20 316.20 316.20 0.2K
16:32 316.00 316.00 315.80 315.80 1.6K
16:33 316.00 316.20 316.00 316.20 0.3K
16:35 316.00 316.00 316.00 316.00 0.1K
16:37 316.20 316.20 316.20 316.20 0.0K
16:38 316.00 316.00 316.00 316.00 0.0K
16:39 316.00 316.00 316.00 316.00 2.0K
16:41 316.00 316.00 316.00 316.00 0.4K
16:42 316.20 316.20 316.20 316.20 0.2K
16:43 316.40 316.40 316.40 316.40 0.0K
16:45 316.40 316.40 316.00 316.00 2.1K
16:47 315.80 315.80 315.80 315.80 0.3K
16:48 316.20 316.40 316.20 316.40 0.8K
16:49 316.40 316.40 316.40 316.40 0.1K
16:50 316.40 316.40 316.00 316.20 2.3K
16:52 316.20 316.20 316.20 316.20 0.0K
16:55 316.20 316.40 316.20 316.40 0.7K
16:56 316.40 316.40 316.40 316.40 1.4K
16:57 316.40 316.40 316.40 316.40 0.1K
16:58 316.60 316.60 316.60 316.60 0.0K
16:59 316.40 316.40 316.40 316.40 0.0K
17:00 316.20 316.40 316.20 316.40 1.5K
17:01 316.40 316.80 316.40 316.80 1.8K
17:02 317.00 317.00 317.00 317.00 0.0K
17:03 317.20 317.20 317.20 317.20 0.0K
17:04 317.00 317.00 317.00 317.00 2.0K
17:05 316.80 316.80 316.80 316.80 1.6K
17:07 317.00 317.00 316.40 316.40 1.8K
17:08 316.40 316.40 316.40 316.40 0.0K
17:10 316.00 316.00 316.00 316.00 0.2K
17:11 316.20 316.40 316.20 316.40 3.4K
17:12 316.20 316.40 316.20 316.40 0.4K
17:13 316.20 316.20 315.80 316.00 1.4K
17:14 316.00 316.00 316.00 316.00 0.0K
17:15 315.80 315.80 315.80 315.80 0.3K
17:16 315.80 315.80 315.80 315.80 0.0K
17:17 316.00 316.00 316.00 316.00 0.0K
17:18 315.80 316.00 315.80 316.00 0.4K
17:19 315.80 315.80 315.80 315.80 0.9K
17:20 315.80 315.80 315.80 315.80 0.3K
17:21 316.00 316.00 316.00 316.00 0.2K
17:22 316.20 316.20 316.20 316.20 0.1K
17:23 316.20 316.40 316.20 316.40 0.5K
17:24 316.20 316.40 316.20 316.20 0.9K
17:30 317.00 317.00 317.00 317.00 178.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし