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
09:00 350.80 352.40 350.80 351.00 25.7K
09:01 349.00 349.00 347.20 347.80 4.2K
09:02 347.80 349.40 347.80 349.40 1.5K
09:03 349.60 349.80 348.80 348.80 1.2K
09:04 349.00 349.80 349.00 349.80 0.4K
09:05 350.20 350.60 350.00 350.60 1.7K
09:06 350.80 351.00 350.60 350.60 0.5K
09:07 350.60 350.60 350.20 350.40 0.3K
09:08 350.40 350.80 350.20 350.40 0.9K
09:09 350.40 350.80 350.20 350.80 0.5K
09:10 351.20 351.20 350.40 350.60 1.4K
09:11 350.40 350.60 350.20 350.60 0.4K
09:12 350.60 350.60 350.60 350.60 0.3K
09:13 350.80 351.00 349.80 349.80 3.5K
09:14 350.60 350.60 350.60 350.60 0.0K
09:15 350.60 350.60 349.20 349.60 1.2K
09:16 349.60 349.80 349.60 349.80 0.1K
09:17 349.80 349.80 349.40 349.80 0.4K
09:18 349.40 349.40 349.00 349.00 0.4K
09:19 349.40 349.40 349.40 349.40 0.3K
09:20 348.80 348.80 348.80 348.80 0.3K
09:21 349.00 349.00 349.00 349.00 0.3K
09:23 349.20 349.40 349.20 349.40 0.2K
09:24 349.80 349.80 349.40 349.40 0.5K
09:25 349.20 349.60 349.00 349.20 0.2K
09:27 348.00 348.20 348.00 348.20 0.6K
09:28 348.20 348.20 348.20 348.20 0.0K
09:29 348.40 348.60 348.20 348.60 0.6K
09:30 348.60 348.60 348.60 348.60 0.3K
09:31 349.20 349.20 348.60 348.60 1.1K
09:32 348.80 349.00 348.80 349.00 0.1K
09:33 349.00 349.00 349.00 349.00 0.3K
09:34 348.00 348.00 347.00 347.00 1.9K
09:35 347.20 347.40 347.00 347.40 0.2K
09:36 347.40 347.40 347.40 347.40 0.1K
09:37 347.80 347.80 347.80 347.80 0.1K
09:38 347.40 348.00 347.40 347.60 1.4K
09:39 348.20 348.80 348.20 348.80 2.9K
09:40 349.20 349.40 349.20 349.40 0.1K
09:41 349.00 349.00 348.60 348.80 0.3K
09:42 349.00 349.00 349.00 349.00 0.0K
09:43 349.00 349.00 348.60 348.60 0.0K
09:44 348.80 348.80 348.20 348.20 0.6K
09:46 347.60 347.60 347.60 347.60 0.2K
09:47 347.60 347.60 347.60 347.60 0.2K
09:48 347.60 347.60 347.60 347.60 0.0K
09:49 347.60 347.60 347.60 347.60 0.1K
09:50 347.40 347.40 347.40 347.40 0.1K
09:51 347.60 347.60 347.60 347.60 1.6K
09:52 347.80 347.80 347.60 347.60 0.0K
09:53 347.20 347.40 347.20 347.40 0.4K
09:54 348.00 348.00 348.00 348.00 0.0K
09:55 347.60 347.60 347.40 347.40 0.1K
09:57 347.40 347.40 347.40 347.40 0.2K
09:58 347.20 347.20 347.20 347.20 0.3K
09:59 347.20 347.20 347.00 347.00 0.2K
10:00 346.80 346.80 346.20 346.20 0.9K
10:01 346.20 346.20 346.20 346.20 0.1K
10:02 346.40 346.40 346.40 346.40 0.0K
10:03 346.20 346.20 346.20 346.20 0.0K
10:05 345.80 345.80 345.80 345.80 0.6K
10:06 345.80 345.80 345.80 345.80 1.1K
10:07 346.00 346.00 345.80 345.80 0.0K
10:08 346.00 346.00 346.00 346.00 0.0K
10:09 345.60 345.80 345.60 345.80 0.3K
10:10 345.60 345.60 345.40 345.60 0.1K
10:11 345.00 345.00 345.00 345.00 0.1K
10:12 345.00 345.00 345.00 345.00 0.2K
10:14 345.00 345.00 345.00 345.00 0.1K
10:15 345.20 345.80 345.20 345.80 1.1K
10:16 345.80 346.20 345.80 346.20 0.8K
10:17 346.00 346.00 346.00 346.00 0.1K
10:18 346.20 346.20 346.20 346.20 0.0K
10:19 346.20 346.80 346.20 346.40 2.5K
10:21 346.60 346.60 346.20 346.20 0.6K
10:22 346.60 346.60 346.40 346.40 0.4K
10:23 346.40 346.40 346.40 346.40 0.1K
10:24 346.00 346.00 346.00 346.00 0.1K
10:26 346.00 346.20 346.00 346.20 0.0K
10:27 345.60 345.60 345.60 345.60 0.0K
10:28 346.00 346.00 346.00 346.00 1.6K
10:29 346.00 346.00 346.00 346.00 0.2K
10:30 346.20 346.20 346.20 346.20 0.3K
10:31 346.20 346.20 346.20 346.20 0.0K
10:32 346.40 346.40 346.40 346.40 0.1K
10:34 346.00 346.00 346.00 346.00 0.3K
10:36 346.20 346.40 346.20 346.40 0.5K
10:37 346.40 346.40 346.40 346.40 0.2K
10:38 346.40 346.40 346.40 346.40 0.0K
10:41 346.60 346.60 346.40 346.40 1.3K
10:42 346.60 346.60 346.20 346.20 0.8K
10:43 346.40 346.40 346.40 346.40 0.0K
10:44 346.00 346.00 346.00 346.00 0.0K
10:45 346.20 346.20 346.20 346.20 0.8K
10:47 346.20 346.40 346.20 346.40 0.2K
10:48 346.20 346.40 346.20 346.40 0.2K
10:49 346.20 346.60 346.00 346.60 1.1K
10:50 346.60 346.60 346.60 346.60 0.2K
10:51 346.60 346.60 346.60 346.60 0.2K
10:52 346.40 346.40 346.40 346.40 0.1K
10:56 346.40 346.40 346.40 346.40 0.4K
10:57 346.00 346.00 346.00 346.00 0.7K
10:58 346.20 346.20 346.20 346.20 0.1K
10:59 346.20 346.20 346.20 346.20 0.4K
11:00 346.20 346.20 346.20 346.20 0.5K
11:01 346.00 346.00 345.60 345.60 0.6K
11:02 345.60 345.60 345.60 345.60 0.7K
11:03 345.60 345.60 345.60 345.60 0.4K
11:04 345.80 345.80 345.80 345.80 0.3K
11:05 345.40 345.40 345.20 345.20 0.6K
11:07 345.40 345.40 345.40 345.40 0.1K
11:08 345.00 345.00 345.00 345.00 1.7K
11:09 344.80 345.20 344.80 345.20 2.9K
11:10 345.00 345.00 344.60 344.60 1.0K
11:11 344.80 345.00 344.40 344.80 2.3K
11:14 345.00 345.00 344.60 344.60 13.4K
11:16 344.80 344.80 344.80 344.80 0.1K
11:17 344.40 344.40 344.00 344.00 1.4K
11:18 344.00 344.00 344.00 344.00 0.1K
11:20 344.00 344.00 343.80 343.80 0.3K
11:21 343.80 343.80 343.40 343.40 0.6K
11:22 343.20 343.20 343.20 343.20 0.5K
11:23 342.80 342.80 342.40 342.60 1.9K
11:24 342.40 342.40 342.40 342.40 0.0K
11:25 342.80 342.80 342.80 342.80 0.7K
11:26 342.80 343.00 342.80 343.00 0.5K
11:27 343.00 343.00 343.00 343.00 0.0K
11:28 342.80 343.00 342.80 343.00 1.5K
11:30 342.40 342.80 342.40 342.60 15.1K
11:31 342.40 342.40 342.40 342.40 0.7K
11:32 342.00 342.00 341.80 341.80 0.7K
11:33 342.20 342.40 341.60 341.80 5.2K
11:34 342.00 342.00 341.80 341.80 0.5K
11:35 342.20 342.40 342.00 342.00 0.8K
11:36 341.80 341.80 341.80 341.80 0.5K
11:37 341.80 341.80 341.80 341.80 0.3K
11:39 341.20 341.40 341.20 341.40 3.2K
11:40 341.40 341.60 341.20 341.60 5.5K
11:41 341.20 341.20 341.20 341.20 0.3K
11:42 341.40 341.40 341.20 341.20 1.0K
11:43 341.40 341.60 341.40 341.40 1.7K
11:44 341.00 341.40 341.00 341.40 0.2K
11:45 341.20 341.20 341.20 341.20 0.9K
11:47 341.40 341.40 341.40 341.40 0.0K
11:49 341.40 341.40 341.40 341.40 0.0K
11:50 341.20 341.20 341.20 341.20 0.1K
11:51 340.80 341.00 340.80 341.00 1.1K
11:53 341.20 341.20 340.80 340.80 0.4K
11:54 340.80 340.80 340.80 340.80 0.2K
11:55 341.00 341.00 340.80 340.80 0.1K
11:56 341.40 341.40 341.40 341.40 0.8K
11:57 341.60 341.60 340.80 341.00 14.6K
11:58 341.00 341.00 341.00 341.00 3.2K
11:59 340.80 340.80 340.80 340.80 5.8K
12:00 340.80 341.00 340.60 340.60 1.2K
12:02 340.80 341.00 340.80 341.00 0.8K
12:03 340.80 340.80 340.80 340.80 11.3K
12:04 340.80 341.20 340.80 341.20 0.6K
12:05 341.00 341.00 341.00 341.00 0.4K
12:06 341.00 341.00 340.80 340.80 3.1K
12:07 341.00 341.20 340.80 341.20 2.9K
12:08 341.00 341.00 341.00 341.00 7.4K
12:09 341.00 341.60 341.00 341.60 3.4K
12:10 341.80 341.80 341.60 341.60 3.2K
12:11 341.20 341.40 341.20 341.40 0.9K
12:12 341.40 341.60 341.00 341.00 0.2K
12:14 340.60 340.60 340.60 340.60 2.0K
12:15 340.40 340.60 340.40 340.60 0.0K
12:16 340.40 341.00 340.40 341.00 7.5K
12:17 341.00 341.00 341.00 341.00 0.1K
12:18 341.00 341.00 340.80 340.80 1.6K
12:19 340.80 341.20 340.80 341.20 0.6K
12:20 340.80 340.80 340.80 340.80 0.1K
12:21 340.60 340.60 340.40 340.40 0.1K
12:22 340.60 340.60 340.60 340.60 0.0K
12:23 340.40 340.40 340.40 340.40 0.2K
12:24 340.40 341.00 340.40 341.00 5.7K
12:25 341.40 341.40 341.20 341.20 2.4K
12:26 341.00 341.00 341.00 341.00 0.3K
12:27 341.60 341.80 341.60 341.80 1.4K
12:28 342.20 342.40 342.20 342.40 0.3K
12:29 342.40 342.40 342.40 342.40 0.0K
12:30 342.80 343.00 342.40 342.40 2.7K
12:34 342.60 342.60 342.60 342.60 0.3K
12:36 342.20 342.20 342.20 342.20 0.3K
12:39 342.40 342.40 342.40 342.40 0.2K
12:40 342.40 342.40 342.40 342.40 0.0K
12:41 342.40 342.60 342.40 342.60 0.6K
12:43 342.60 342.60 342.60 342.60 0.1K
12:44 342.80 342.80 342.80 342.80 0.4K
12:47 343.20 343.20 343.20 343.20 0.2K
12:48 343.00 343.00 343.00 343.00 0.2K
12:49 343.00 343.00 343.00 343.00 0.0K
12:50 343.00 343.00 343.00 343.00 0.2K
12:51 343.00 343.00 342.80 342.80 0.2K
12:54 342.60 342.60 342.60 342.60 0.0K
12:55 343.00 343.00 343.00 343.00 0.0K
12:57 343.20 343.40 343.20 343.40 0.2K
13:00 343.40 343.40 343.40 343.40 0.0K
13:03 343.40 343.40 343.20 343.40 0.9K
13:04 343.40 343.40 343.40 343.40 0.0K
13:05 343.40 343.40 343.40 343.40 0.1K
13:06 343.40 343.40 343.40 343.40 0.2K
13:09 343.20 343.20 343.20 343.20 0.6K
13:11 343.40 343.40 343.40 343.40 0.2K
13:12 343.80 343.80 343.80 343.80 0.4K
13:13 344.00 344.00 344.00 344.00 0.2K
13:14 344.00 344.00 344.00 344.00 0.1K
13:15 344.20 344.20 344.20 344.20 0.4K
13:16 344.20 344.40 344.20 344.40 0.3K
13:17 344.80 344.80 344.80 344.80 0.0K
13:22 344.80 344.80 344.80 344.80 0.0K
13:24 344.80 345.00 344.80 345.00 2.6K
13:27 345.00 345.00 344.60 344.60 0.5K
13:28 344.60 344.80 344.60 344.80 0.6K
13:29 344.80 344.80 344.80 344.80 0.0K
13:34 344.60 344.60 344.60 344.60 0.3K
13:35 344.20 344.20 344.20 344.20 0.2K
13:38 344.40 344.60 344.40 344.60 0.6K
13:39 344.60 344.60 344.60 344.60 0.1K
13:43 344.80 344.80 344.80 344.80 0.2K
13:44 344.80 344.80 344.80 344.80 0.1K
13:45 344.60 344.60 344.60 344.60 0.1K
13:46 344.80 344.80 344.80 344.80 0.0K
13:48 344.40 344.40 344.40 344.40 0.0K
13:49 344.40 344.60 344.40 344.60 0.4K
13:50 344.80 344.80 344.80 344.80 0.1K
13:54 344.80 344.80 344.80 344.80 0.3K
14:00 344.60 344.60 344.60 344.60 0.3K
14:01 344.40 344.40 344.40 344.40 0.0K
14:02 344.40 344.40 344.40 344.40 0.0K
14:05 344.20 344.20 344.20 344.20 0.4K
14:08 344.40 344.60 344.40 344.60 1.1K
14:13 345.00 345.00 345.00 345.00 0.2K
14:14 344.80 344.80 344.80 344.80 0.0K
14:15 345.00 345.00 345.00 345.00 0.5K
14:16 345.20 345.20 344.80 344.80 1.3K
14:18 345.00 345.00 345.00 345.00 0.1K
14:20 344.60 344.60 344.60 344.60 0.0K
14:21 344.60 344.60 344.60 344.60 0.3K
14:24 344.40 344.40 344.40 344.40 0.3K
14:27 344.60 344.60 344.40 344.40 0.0K
14:30 344.20 344.60 344.20 344.40 1.2K
14:32 344.20 345.00 344.20 345.00 1.1K
14:40 345.20 345.20 345.20 345.20 0.3K
14:43 345.00 345.00 345.00 345.00 0.1K
14:45 345.20 345.60 345.20 345.60 1.6K
14:46 345.80 345.80 345.80 345.80 0.2K
14:47 345.80 345.80 345.60 345.60 0.4K
14:48 345.40 345.40 345.40 345.40 0.0K
14:49 345.40 345.40 345.40 345.40 0.0K
14:50 345.60 345.60 345.60 345.60 0.0K
14:51 345.20 345.20 345.20 345.20 0.2K
14:52 345.00 345.20 345.00 345.20 0.5K
14:53 345.20 345.20 345.20 345.20 0.0K
14:55 345.00 345.00 345.00 345.00 0.0K
14:56 345.00 345.00 345.00 345.00 0.0K
14:57 344.60 344.60 344.60 344.60 1.4K
14:58 344.40 344.40 344.40 344.40 1.5K
14:59 344.20 344.20 344.20 344.20 0.0K
15:00 344.00 344.00 344.00 344.00 0.1K
15:01 343.40 343.40 343.40 343.40 0.3K
15:03 343.20 343.20 343.20 343.20 0.0K
15:04 343.60 343.60 343.60 343.60 0.7K
15:05 343.20 343.20 343.20 343.20 0.8K
15:06 343.40 343.40 343.40 343.40 0.1K
15:10 343.00 343.00 343.00 343.00 0.4K
15:12 343.00 343.00 342.60 342.60 2.2K
15:13 342.60 342.60 342.60 342.60 0.0K
15:15 342.20 342.20 342.20 342.20 0.3K
15:16 342.00 342.00 341.60 341.60 7.2K
15:17 341.60 341.60 341.60 341.60 0.1K
15:19 341.40 341.40 341.40 341.40 0.1K
15:20 341.60 341.60 341.40 341.40 7.2K
15:21 341.60 341.60 341.60 341.60 0.2K
15:22 341.80 341.80 341.80 341.80 1.0K
15:23 341.80 341.80 341.80 341.80 0.2K
15:24 341.80 342.00 341.80 342.00 1.5K
15:25 342.20 342.20 342.00 342.00 0.3K
15:26 341.80 341.80 341.60 341.60 0.0K
15:27 341.40 341.40 341.40 341.40 0.0K
15:30 341.20 341.20 341.20 341.20 0.1K
15:31 341.00 341.00 341.00 341.00 0.0K
15:32 341.40 341.60 341.20 341.20 1.9K
15:33 341.40 341.40 341.40 341.40 0.1K
15:34 341.40 341.40 341.40 341.40 0.3K
15:35 341.20 341.20 341.20 341.20 0.0K
15:36 341.20 341.20 341.20 341.20 0.1K
15:38 341.20 341.20 341.20 341.20 0.1K
15:40 341.00 341.20 341.00 341.20 0.4K
15:41 341.00 341.20 341.00 341.20 0.1K
15:43 341.00 341.00 341.00 341.00 7.9K
15:45 340.80 340.80 340.80 340.80 0.2K
15:51 340.60 340.60 340.40 340.40 0.7K
15:53 340.60 340.80 340.60 340.80 1.8K
15:54 340.80 340.80 340.80 340.80 0.1K
15:55 341.00 341.00 341.00 341.00 0.0K
15:56 340.60 340.80 340.60 340.80 0.7K
15:57 340.40 340.40 340.40 340.40 0.2K
15:59 340.20 340.20 340.20 340.20 0.7K
16:00 340.00 340.60 340.00 340.60 7.0K
16:01 340.20 340.20 340.20 340.20 0.4K
16:02 340.00 340.00 340.00 340.00 1.1K
16:03 340.20 340.20 340.00 340.00 0.9K
16:04 339.80 339.80 339.80 339.80 0.2K
16:05 340.00 340.00 340.00 340.00 0.4K
16:06 340.20 340.20 340.00 340.00 0.4K
16:07 340.20 340.20 340.20 340.20 0.0K
16:08 340.20 340.20 340.00 340.00 0.2K
16:09 340.20 340.20 340.20 340.20 0.0K
16:10 340.00 340.00 340.00 340.00 0.1K
16:11 340.00 340.00 340.00 340.00 0.2K
16:13 339.80 339.80 339.80 339.80 0.2K
16:14 339.80 339.80 339.60 339.80 0.7K
16:15 339.60 339.60 339.60 339.60 0.0K
16:16 339.60 339.60 339.60 339.60 0.6K
16:17 339.60 339.80 339.60 339.80 0.8K
16:18 339.80 339.80 339.80 339.80 0.1K
16:19 340.00 340.00 340.00 340.00 0.0K
16:22 340.00 340.00 339.80 339.80 0.9K
16:23 339.80 339.80 339.80 339.80 0.0K
16:24 339.80 339.80 339.80 339.80 0.1K
16:28 340.00 340.00 339.80 339.80 0.1K
16:30 339.80 340.00 339.80 339.80 2.0K
16:31 340.00 340.00 340.00 340.00 0.0K
16:32 340.00 340.00 340.00 340.00 0.2K
16:33 339.60 339.60 339.60 339.60 0.1K
16:34 339.80 339.80 339.80 339.80 0.5K
16:35 339.80 339.80 339.80 339.80 0.0K
16:36 339.60 340.00 339.60 340.00 0.1K
16:37 340.00 340.00 340.00 340.00 0.3K
16:38 339.80 340.00 339.80 339.80 0.6K
16:39 339.80 339.80 339.60 339.60 0.1K
16:40 340.00 340.00 339.80 339.80 0.6K
16:41 340.00 340.00 339.60 339.60 3.4K
16:42 339.80 339.80 339.80 339.80 0.1K
16:44 340.00 340.00 339.60 339.80 1.7K
16:45 339.60 339.60 339.40 339.40 0.8K
16:46 339.80 339.80 339.80 339.80 0.0K
16:47 339.80 339.80 339.80 339.80 0.0K
16:48 339.80 339.80 339.60 339.60 0.5K
16:49 339.80 339.80 339.40 339.80 0.0K
16:50 339.80 339.80 339.60 339.60 0.1K
16:53 339.60 339.60 339.60 339.60 0.1K
16:54 339.40 339.40 339.00 339.20 8.7K
16:55 339.40 339.60 339.40 339.60 0.6K
16:56 339.60 339.60 339.40 339.40 0.2K
16:57 339.60 339.60 339.20 339.20 0.3K
16:59 339.40 339.40 339.00 339.00 0.4K
17:00 339.00 339.20 339.00 339.20 0.2K
17:01 339.00 339.00 338.00 338.20 4.9K
17:02 338.00 338.00 337.80 337.80 0.6K
17:03 337.80 337.80 337.80 337.80 0.2K
17:04 338.00 338.00 337.40 337.40 0.8K
17:05 337.60 337.60 337.60 337.60 0.1K
17:06 337.60 337.80 337.60 337.80 1.9K
17:07 338.00 338.00 338.00 338.00 0.6K
17:09 337.80 337.80 337.00 337.40 2.2K
17:10 337.20 337.20 337.20 337.20 0.0K
17:11 337.40 337.40 337.40 337.40 0.1K
17:12 337.20 337.40 337.20 337.40 0.6K
17:14 337.40 337.40 337.00 337.20 0.2K
17:15 337.20 337.40 337.20 337.40 0.1K
17:16 337.00 337.00 336.00 336.00 1.1K
17:17 336.00 336.00 336.00 336.00 0.3K
17:18 335.80 336.00 335.80 336.00 0.9K
17:19 336.00 336.60 336.00 336.60 1.3K
17:20 336.40 336.40 336.00 336.00 3.3K
17:21 336.00 336.00 336.00 336.00 0.4K
17:22 336.00 336.00 336.00 336.00 0.0K
17:23 336.00 336.00 335.80 335.80 0.3K
17:24 336.00 336.00 335.80 336.00 0.9K
17:30 336.40 336.40 336.40 336.40 222.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし