Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
305.20
最終更新: 2025-09-30
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
09:00 338.40 338.40 338.40 338.40 0.5K
09:01 339.60 339.60 339.00 339.00 0.1K
09:02 339.20 339.20 339.20 339.20 0.0K
09:03 338.40 338.40 338.40 338.40 0.0K
09:04 337.60 337.60 337.40 337.40 0.1K
09:06 337.40 337.40 337.40 337.40 0.0K
09:07 337.80 337.80 337.80 337.80 0.0K
09:08 337.40 337.40 337.40 337.40 0.1K
09:12 336.60 337.00 336.60 337.00 0.1K
09:13 336.60 336.80 336.60 336.80 0.4K
09:14 336.80 336.80 336.80 336.80 0.3K
09:16 337.20 337.20 337.20 337.20 0.3K
09:17 337.20 337.60 337.20 337.60 0.2K
09:19 337.60 337.60 337.60 337.60 0.0K
09:20 337.40 337.60 337.40 337.60 0.2K
09:25 337.20 337.20 337.20 337.20 0.2K
09:26 337.20 337.20 337.00 337.00 0.2K
09:28 336.60 336.60 336.60 336.60 0.0K
09:30 337.00 337.00 337.00 337.00 0.1K
09:37 336.60 336.60 336.60 336.60 0.0K
09:38 336.80 337.00 336.80 337.00 0.2K
09:42 337.00 337.00 336.80 336.80 0.2K
09:43 336.80 336.80 336.80 336.80 0.0K
09:45 336.60 336.60 336.60 336.60 0.2K
09:46 336.40 336.40 336.40 336.40 0.0K
09:47 336.60 336.60 336.60 336.60 0.5K
09:50 336.40 336.40 336.20 336.40 0.1K
09:51 336.40 336.40 336.40 336.40 0.2K
09:52 336.20 336.20 336.20 336.20 0.0K
09:57 336.60 336.60 336.60 336.60 0.0K
09:59 336.60 336.60 336.60 336.60 0.0K
10:00 336.60 336.60 336.60 336.60 0.0K
10:02 336.20 336.20 336.20 336.20 0.2K
10:04 336.00 336.00 336.00 336.00 0.5K
10:05 335.80 335.80 335.80 335.80 0.0K
10:06 335.80 336.00 335.80 336.00 0.6K
10:08 336.00 336.20 336.00 336.20 0.6K
10:09 336.40 336.60 336.40 336.60 0.2K
10:11 336.20 336.20 336.20 336.20 0.1K
10:12 336.00 336.00 336.00 336.00 0.1K
10:16 336.40 336.40 336.40 336.40 0.6K
10:22 336.40 336.40 336.40 336.40 0.1K
10:25 336.40 336.40 336.20 336.20 0.2K
10:28 335.80 335.80 335.80 335.80 0.1K
10:29 336.20 336.20 336.20 336.20 0.0K
10:30 335.80 335.80 335.80 335.80 0.1K
10:34 336.20 336.40 336.20 336.40 0.5K
10:39 336.20 336.20 336.00 336.00 0.8K
10:40 336.20 336.20 336.20 336.20 0.5K
10:41 336.00 336.00 336.00 336.00 0.1K
10:45 335.80 335.80 335.80 335.80 0.1K
10:48 335.60 335.60 335.60 335.60 0.1K
10:51 335.80 335.80 335.80 335.80 0.0K
10:54 335.60 335.60 335.60 335.60 0.1K
10:57 335.40 335.40 335.40 335.40 0.0K
10:58 335.60 335.60 335.60 335.60 0.1K
10:59 335.80 335.80 335.80 335.80 0.7K
11:04 336.00 336.00 336.00 336.00 0.0K
11:05 335.80 335.80 335.80 335.80 0.8K
11:07 335.80 335.80 335.80 335.80 0.1K
11:08 335.20 335.20 335.20 335.20 0.2K
11:09 335.60 335.60 335.60 335.60 0.3K
11:12 335.60 335.60 335.60 335.60 0.1K
11:18 336.20 336.20 336.20 336.20 0.1K
11:19 336.40 336.40 336.40 336.40 0.1K
11:20 336.40 336.40 336.40 336.40 0.6K
11:24 336.20 336.20 336.00 336.00 1.1K
11:27 335.80 335.80 335.80 335.80 0.2K
11:28 336.00 336.00 336.00 336.00 0.0K
11:31 335.60 335.60 335.60 335.60 0.1K
11:33 335.60 335.60 335.60 335.60 0.1K
11:35 335.80 335.80 335.80 335.80 0.1K
11:43 336.00 336.00 336.00 336.00 0.1K
11:44 335.80 335.80 335.80 335.80 0.0K
11:46 336.20 336.20 336.20 336.20 0.6K
11:47 336.00 336.00 336.00 336.00 0.0K
11:48 335.80 335.80 335.80 335.80 0.0K
11:49 336.00 336.00 336.00 336.00 0.1K
11:55 336.20 336.20 336.00 336.00 0.3K
12:01 336.00 336.00 336.00 336.00 0.0K
12:02 335.80 335.80 335.80 335.80 0.1K
12:10 336.00 336.00 336.00 336.00 0.0K
12:20 336.00 336.00 336.00 336.00 0.0K
12:21 336.40 336.40 336.40 336.40 0.1K
12:28 336.20 336.20 336.20 336.20 0.0K
12:30 336.20 336.20 336.20 336.20 0.4K
12:32 336.00 336.00 336.00 336.00 0.2K
12:35 336.00 336.00 336.00 336.00 0.1K
12:37 335.80 335.80 335.80 335.80 0.1K
12:40 336.00 336.00 336.00 336.00 0.1K
12:43 335.60 335.60 335.60 335.60 0.3K
12:46 335.80 335.80 335.80 335.80 0.3K
12:50 335.40 335.40 335.40 335.40 0.1K
12:55 335.60 335.60 335.60 335.60 0.0K
13:01 335.40 335.40 335.40 335.40 0.1K
13:02 335.40 335.40 335.40 335.40 0.0K
13:04 335.60 335.60 335.40 335.40 0.1K
13:05 335.80 335.80 335.80 335.80 0.0K
13:12 335.80 335.80 335.80 335.80 0.0K
13:17 336.00 336.00 336.00 336.00 0.6K
13:19 336.20 336.20 336.20 336.20 0.0K
13:22 336.20 336.20 336.20 336.20 0.0K
13:28 336.20 336.20 336.20 336.20 0.0K
13:40 336.40 336.40 336.40 336.40 0.7K
13:42 336.40 336.40 336.40 336.40 0.3K
13:48 336.60 336.60 336.60 336.60 0.2K
13:51 336.80 336.80 336.80 336.80 0.0K
13:53 336.80 336.80 336.80 336.80 0.0K
13:59 337.00 337.00 337.00 337.00 0.2K
14:03 337.00 337.00 337.00 337.00 0.0K
14:05 336.80 336.80 336.80 336.80 0.0K
14:11 337.00 337.00 337.00 337.00 0.0K
14:14 336.60 336.60 336.60 336.60 0.0K
14:18 337.00 337.00 337.00 337.00 0.3K
14:20 337.00 337.00 337.00 337.00 0.0K
14:21 337.20 337.20 337.20 337.20 0.9K
14:22 337.00 337.00 337.00 337.00 0.1K
14:25 336.80 336.80 336.80 336.80 0.5K
14:28 336.80 336.80 336.80 336.80 0.2K
14:30 336.60 336.60 336.40 336.40 1.1K
14:31 336.40 336.40 336.40 336.40 0.4K
14:32 336.80 336.80 336.80 336.80 0.1K
14:36 336.60 336.60 336.60 336.60 0.0K
14:37 336.60 336.60 336.60 336.60 0.1K
14:43 336.80 336.80 336.80 336.80 0.0K
14:44 336.60 336.60 336.40 336.40 0.6K
14:45 336.60 336.60 336.60 336.60 0.2K
14:55 336.20 336.60 336.20 336.60 0.0K
14:58 336.40 336.40 336.40 336.40 0.4K
14:59 336.20 336.20 336.20 336.20 0.0K
15:00 336.60 336.60 336.60 336.60 0.3K
15:01 336.60 336.60 336.60 336.60 0.8K
15:07 336.60 336.60 336.60 336.60 0.0K
15:10 336.60 336.60 336.60 336.60 0.0K
15:13 336.40 336.60 336.40 336.40 0.9K
15:17 336.40 336.40 336.40 336.40 0.0K
15:20 336.20 336.20 336.20 336.20 0.0K
15:21 336.20 336.20 336.20 336.20 0.0K
15:23 336.20 336.20 336.20 336.20 0.4K
15:24 336.40 336.40 336.40 336.40 0.1K
15:25 336.60 336.60 336.60 336.60 0.0K
15:29 336.60 336.60 336.60 336.60 0.0K
15:31 336.40 336.40 336.40 336.40 0.0K
15:32 336.80 336.80 336.80 336.80 0.1K
15:34 336.80 336.80 336.80 336.80 0.0K
15:35 336.60 336.60 336.60 336.60 0.0K
15:38 337.00 337.00 337.00 337.00 0.1K
15:40 336.80 336.80 336.80 336.80 0.0K
15:41 336.60 336.60 336.60 336.60 0.0K
15:42 336.60 336.60 336.60 336.60 0.0K
15:46 336.00 336.00 336.00 336.00 3.0K
15:47 336.60 336.60 336.60 336.60 0.3K
15:48 336.40 336.40 336.20 336.20 0.6K
15:50 336.20 336.20 336.20 336.20 0.1K
15:51 336.20 336.20 336.20 336.20 0.0K
15:54 336.00 336.00 336.00 336.00 0.1K
15:55 336.20 336.20 336.20 336.20 0.2K
15:58 336.00 336.00 336.00 336.00 0.0K
15:59 336.20 336.40 336.20 336.40 2.4K
16:00 336.00 336.00 336.00 336.00 2.7K
16:01 336.20 336.20 336.20 336.20 0.1K
16:03 336.00 336.00 336.00 336.00 0.2K
16:10 336.20 336.20 336.20 336.20 0.7K
16:15 336.00 336.00 336.00 336.00 0.1K
16:20 336.00 336.00 336.00 336.00 0.0K
16:22 336.00 336.00 336.00 336.00 0.2K
16:24 336.00 336.00 336.00 336.00 0.3K
16:30 335.80 335.80 335.80 335.80 0.5K
16:32 336.00 336.00 336.00 336.00 0.3K
16:33 336.00 336.00 336.00 336.00 0.2K
16:35 335.80 335.80 335.80 335.80 0.8K
16:40 335.80 335.80 335.80 335.80 0.1K
16:45 335.80 335.80 335.80 335.80 0.8K
16:49 335.80 335.80 335.80 335.80 0.2K
16:50 335.60 335.60 335.60 335.60 0.0K
17:00 335.60 335.60 335.40 335.60 1.3K
17:02 335.40 335.80 335.40 335.80 0.9K
17:04 335.60 335.60 335.40 335.40 0.6K
17:05 335.60 335.60 335.60 335.60 0.2K
17:09 335.60 335.60 335.60 335.60 0.5K
17:10 335.80 335.80 335.80 335.80 0.9K
17:15 335.60 335.60 335.60 335.60 1.1K
17:16 335.60 335.60 335.60 335.60 1.4K
17:17 335.60 335.60 335.60 335.60 0.0K
17:19 335.40 335.40 335.40 335.40 0.6K
17:20 335.40 335.40 335.40 335.40 0.0K
17:23 335.60 335.60 335.20 335.20 0.6K
17:24 335.20 335.20 335.00 335.00 0.6K
17:30 334.80 334.80 334.80 334.80 49.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし