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
09:00 340.80 341.40 340.80 341.40 1.1K
09:01 340.80 342.20 340.80 342.20 0.2K
09:02 341.80 341.80 341.80 341.80 0.1K
09:03 341.80 341.80 341.60 341.60 0.2K
09:04 341.80 342.40 341.80 342.40 0.5K
09:05 342.60 342.80 342.60 342.80 0.1K
09:07 342.40 342.40 342.40 342.40 0.1K
09:08 342.00 342.00 342.00 342.00 0.3K
09:09 341.60 341.60 341.60 341.60 0.1K
09:10 341.60 342.20 341.60 342.20 0.8K
09:11 342.20 342.20 342.20 342.20 0.0K
09:13 343.00 343.00 343.00 343.00 0.6K
09:15 343.40 343.40 343.00 343.00 0.2K
09:16 343.20 343.20 343.20 343.20 0.1K
09:17 343.40 343.40 343.20 343.20 0.3K
09:18 343.40 343.60 343.40 343.60 0.6K
09:19 343.40 343.40 343.40 343.40 0.2K
09:20 343.80 344.00 343.80 344.00 0.2K
09:25 344.60 344.80 344.60 344.80 0.2K
09:27 344.80 344.80 344.20 344.20 0.5K
09:30 343.60 343.60 343.60 343.60 0.2K
09:32 343.40 343.60 343.40 343.60 0.3K
09:35 343.40 344.00 343.40 344.00 0.2K
09:37 344.40 344.40 344.20 344.20 0.1K
09:38 344.20 344.20 344.20 344.20 0.0K
09:42 344.00 344.00 344.00 344.00 0.7K
09:45 344.20 344.20 344.00 344.00 0.2K
09:46 343.80 343.80 343.80 343.80 0.0K
09:48 344.00 344.00 344.00 344.00 0.0K
09:50 344.40 344.40 344.40 344.40 0.1K
09:51 344.40 344.40 344.40 344.40 0.0K
09:52 344.20 344.20 344.20 344.20 0.1K
09:53 344.00 344.00 344.00 344.00 0.1K
09:54 344.40 344.40 344.20 344.20 0.3K
09:55 343.80 343.80 343.80 343.80 0.7K
09:57 343.80 343.80 343.40 343.40 0.1K
09:59 343.40 343.80 343.40 343.80 0.2K
10:00 343.80 343.80 343.80 343.80 0.6K
10:01 343.60 343.60 343.60 343.60 0.1K
10:02 343.60 343.60 343.60 343.60 0.1K
10:04 343.60 343.60 343.60 343.60 0.3K
10:05 343.80 344.00 343.80 344.00 0.1K
10:07 343.80 343.80 343.80 343.80 0.1K
10:10 343.60 343.60 343.60 343.60 0.1K
10:11 344.00 344.00 344.00 344.00 0.6K
10:12 344.00 344.00 344.00 344.00 0.1K
10:14 343.60 343.60 343.60 343.60 0.4K
10:15 343.40 343.40 343.00 343.00 0.4K
10:16 342.80 342.80 342.80 342.80 0.2K
10:17 343.00 343.00 343.00 343.00 0.2K
10:18 343.40 343.40 343.20 343.20 0.1K
10:22 343.60 343.60 343.60 343.60 0.1K
10:27 343.40 343.40 343.40 343.40 0.7K
10:30 343.20 343.20 343.20 343.20 0.0K
10:31 343.40 343.40 343.40 343.40 1.1K
10:32 343.20 343.80 343.20 343.80 0.8K
10:35 343.40 343.80 343.40 343.80 0.1K
10:36 343.40 343.40 343.40 343.40 0.0K
10:37 343.60 343.80 343.60 343.80 0.0K
10:38 343.60 343.60 343.20 343.20 0.3K
10:42 343.40 343.40 343.40 343.40 0.1K
10:45 343.60 343.60 343.60 343.60 0.0K
10:48 343.60 344.00 343.60 344.00 0.6K
10:50 344.20 344.20 344.20 344.20 0.1K
10:51 344.00 344.00 344.00 344.00 0.0K
10:52 344.00 344.00 344.00 344.00 0.0K
10:58 343.80 343.80 343.80 343.80 0.1K
10:59 343.80 343.80 343.80 343.80 0.1K
11:02 343.60 343.60 343.60 343.60 0.0K
11:04 343.80 343.80 343.80 343.80 0.0K
11:05 343.80 343.80 343.80 343.80 0.0K
11:07 344.00 344.00 344.00 344.00 0.1K
11:08 344.00 344.00 344.00 344.00 0.0K
11:09 344.00 344.20 344.00 344.20 0.3K
11:10 344.20 344.20 344.20 344.20 0.0K
11:12 344.20 344.20 344.20 344.20 0.0K
11:14 344.40 344.40 344.40 344.40 0.0K
11:15 344.40 344.40 344.40 344.40 0.1K
11:19 344.40 344.60 344.40 344.60 0.1K
11:20 344.60 344.60 344.60 344.60 0.1K
11:21 344.80 344.80 344.40 344.40 0.0K
11:22 344.40 344.40 344.40 344.40 0.1K
11:26 344.40 344.40 344.40 344.40 100.0K
11:27 344.40 344.40 344.40 344.40 0.1K
11:30 344.20 344.20 343.60 343.60 0.9K
11:31 343.40 343.40 343.40 343.40 0.1K
11:33 343.80 343.80 343.80 343.80 0.5K
11:36 344.00 344.00 344.00 344.00 0.1K
11:38 344.00 344.00 344.00 344.00 0.3K
11:39 344.60 344.60 344.60 344.60 0.1K
11:40 344.00 344.00 344.00 344.00 1.2K
11:47 343.80 343.80 343.80 343.80 0.0K
11:49 344.00 344.00 344.00 344.00 0.3K
11:50 344.20 344.20 344.20 344.20 0.0K
11:52 343.80 343.80 343.80 343.80 0.1K
11:55 343.60 343.60 343.60 343.60 0.2K
11:56 343.80 343.80 343.80 343.80 0.0K
11:58 344.00 344.00 344.00 344.00 0.2K
11:59 344.40 344.40 344.40 344.40 0.1K
12:00 344.60 344.60 344.60 344.60 0.1K
12:01 344.80 344.80 344.80 344.80 0.0K
12:02 345.00 345.00 344.80 344.80 0.1K
12:04 345.20 345.20 345.20 345.20 1.7K
12:05 345.40 345.40 345.40 345.40 0.0K
12:08 345.60 345.60 345.60 345.60 0.7K
12:09 346.20 346.20 346.20 346.20 0.6K
12:10 346.20 346.20 346.20 346.20 0.1K
12:11 346.40 346.40 346.40 346.40 0.0K
12:12 346.60 346.60 346.60 346.60 0.0K
12:17 346.60 346.60 346.60 346.60 1.8K
12:18 346.60 346.60 346.60 346.60 0.0K
12:20 346.80 346.80 346.80 346.80 0.1K
12:21 347.00 347.00 347.00 347.00 0.0K
12:22 347.40 347.40 347.20 347.20 0.3K
12:23 347.40 347.40 347.20 347.20 0.3K
12:24 346.80 347.00 346.80 347.00 0.5K
12:26 347.40 347.40 347.20 347.20 0.3K
12:27 347.00 347.00 347.00 347.00 0.0K
12:28 346.80 346.80 346.80 346.80 0.7K
12:29 346.80 346.80 346.80 346.80 0.0K
12:30 346.80 347.00 346.80 347.00 0.0K
12:31 347.00 347.00 346.40 346.40 1.4K
12:39 346.20 346.20 346.20 346.20 0.1K
12:41 346.00 346.00 346.00 346.00 0.0K
12:42 346.20 346.20 346.20 346.20 0.0K
12:43 346.20 346.20 346.00 346.00 0.2K
12:45 345.80 345.80 345.80 345.80 0.1K
12:47 345.60 345.60 345.60 345.60 0.0K
12:48 345.70 346.00 345.40 346.00 41.1K
12:49 346.20 346.20 346.20 346.20 0.1K
12:50 346.40 346.40 346.40 346.40 0.1K
12:53 346.80 347.00 346.60 346.60 0.4K
12:54 346.80 346.80 346.80 346.80 0.3K
12:57 346.60 346.60 346.40 346.40 0.2K
13:01 346.40 346.40 346.40 346.40 0.1K
13:04 346.40 346.40 346.20 346.40 0.5K
13:07 346.20 346.20 346.00 346.00 0.6K
13:12 346.20 346.20 346.00 346.00 0.1K
13:14 345.80 345.80 345.80 345.80 0.1K
13:15 345.60 345.80 345.40 345.40 0.1K
13:16 345.40 345.40 345.40 345.40 0.0K
13:18 345.40 345.60 345.40 345.60 0.1K
13:19 345.60 345.60 345.40 345.40 1.1K
13:22 345.60 345.60 345.60 345.60 0.1K
13:24 345.80 345.80 345.80 345.80 0.1K
13:26 345.80 345.80 345.80 345.80 0.1K
13:30 345.80 345.80 345.60 345.60 0.4K
13:32 345.80 345.80 345.80 345.80 0.2K
13:35 346.20 346.20 346.20 346.20 0.0K
13:39 346.20 346.20 346.20 346.20 0.0K
13:40 346.20 346.20 346.20 346.20 0.1K
13:45 346.80 346.80 346.60 346.60 0.1K
13:46 346.40 346.40 346.40 346.40 0.2K
13:50 346.60 346.60 346.60 346.60 0.1K
13:52 346.60 346.60 346.60 346.60 0.2K
13:57 346.60 346.60 346.60 346.60 0.0K
13:59 346.80 347.40 346.80 347.40 2.9K
14:00 346.80 346.80 346.80 346.80 0.5K
14:02 346.80 346.80 346.80 346.80 0.1K
14:05 346.80 346.80 346.80 346.80 0.1K
14:07 346.80 347.00 346.80 347.00 0.3K
14:08 347.20 347.20 347.20 347.20 0.0K
14:10 347.20 347.20 347.20 347.20 0.0K
14:11 347.20 347.20 347.20 347.20 0.1K
14:14 347.20 347.20 347.20 347.20 0.0K
14:15 347.20 347.20 347.20 347.20 0.1K
14:16 347.00 347.00 347.00 347.00 0.0K
14:17 347.00 347.00 347.00 347.00 0.0K
14:19 347.60 347.60 347.60 347.60 0.1K
14:25 347.80 347.80 347.60 347.60 0.2K
14:27 347.60 347.60 347.60 347.60 0.1K
14:30 347.20 347.20 347.20 347.20 0.2K
14:32 347.40 347.40 347.40 347.40 0.7K
14:33 347.20 347.20 347.20 347.20 0.0K
14:34 347.40 347.40 347.40 347.40 0.8K
14:37 347.40 347.40 347.40 347.40 0.0K
14:38 347.20 347.20 347.20 347.20 0.0K
14:39 347.20 347.20 347.20 347.20 0.1K
14:41 347.00 347.00 347.00 347.00 0.0K
14:44 347.60 347.60 347.60 347.60 0.0K
14:45 347.40 347.40 347.40 347.40 0.0K
14:46 347.40 347.40 347.40 347.40 0.0K
14:47 347.40 347.40 347.40 347.40 0.0K
14:48 347.60 347.60 347.60 347.60 0.0K
14:52 347.40 347.40 347.40 347.40 0.2K
14:53 347.20 347.20 347.00 347.20 2.2K
14:57 347.20 347.20 347.20 347.20 0.1K
15:01 347.00 347.00 347.00 347.00 0.4K
15:03 347.00 347.20 347.00 347.20 0.1K
15:04 347.20 347.20 347.20 347.20 0.4K
15:05 347.40 347.40 347.40 347.40 0.0K
15:07 347.40 347.40 347.40 347.40 0.1K
15:09 347.20 347.20 347.20 347.20 0.7K
15:12 347.20 347.20 347.00 347.00 0.3K
15:14 346.60 346.60 346.60 346.60 0.1K
15:16 346.00 346.00 345.80 345.80 0.4K
15:17 346.20 346.20 346.20 346.20 0.3K
15:19 346.00 346.00 346.00 346.00 0.3K
15:20 346.00 346.00 346.00 346.00 0.0K
15:24 346.20 346.40 346.20 346.40 0.4K
15:29 346.40 346.40 346.40 346.40 0.1K
15:30 346.20 346.20 346.20 346.20 0.0K
15:31 346.40 346.60 346.40 346.60 0.2K
15:32 346.80 346.80 346.80 346.80 0.1K
15:35 346.60 346.60 346.40 346.60 0.3K
15:39 347.00 347.00 347.00 347.00 0.0K
15:40 346.80 346.80 346.80 346.80 0.1K
15:41 346.20 346.20 346.20 346.20 0.6K
15:42 346.40 346.40 346.40 346.40 0.6K
15:47 346.60 346.60 346.60 346.60 0.1K
15:49 346.80 346.80 346.60 346.60 0.2K
15:50 346.60 346.60 346.40 346.40 1.3K
15:51 346.40 346.40 346.40 346.40 0.2K
15:52 346.40 346.40 346.40 346.40 0.2K
15:53 346.20 346.20 346.00 346.00 0.5K
15:54 345.80 345.80 345.80 345.80 0.2K
15:55 345.60 345.80 345.60 345.80 0.2K
15:56 345.80 345.80 345.80 345.80 0.0K
15:57 346.00 346.00 346.00 346.00 0.0K
15:59 346.00 346.00 345.60 345.60 7.0K
16:00 345.80 345.80 345.80 345.80 0.8K
16:01 346.20 346.20 346.20 346.20 0.1K
16:02 346.60 346.60 346.60 346.60 0.4K
16:04 346.20 346.20 346.20 346.20 1.1K
16:05 345.80 345.80 345.80 345.80 0.0K
16:09 345.00 345.00 345.00 345.00 0.2K
16:12 345.40 345.80 345.40 345.80 1.1K
16:13 345.60 345.80 345.60 345.80 0.6K
16:14 345.80 345.80 345.80 345.80 0.1K
16:15 345.80 345.80 345.80 345.80 0.0K
16:17 345.60 345.60 345.60 345.60 0.1K
16:18 345.80 345.80 345.80 345.80 0.0K
16:19 345.60 345.60 345.60 345.60 0.0K
16:20 346.00 346.00 346.00 346.00 0.1K
16:22 346.00 346.00 346.00 346.00 0.1K
16:23 345.80 345.80 345.80 345.80 0.2K
16:24 345.80 345.80 345.80 345.80 0.1K
16:27 345.80 345.80 345.60 345.60 0.4K
16:28 345.40 345.40 345.40 345.40 0.1K
16:29 345.20 345.20 345.20 345.20 0.2K
16:30 345.40 345.40 345.40 345.40 0.2K
16:32 345.60 345.60 345.60 345.60 0.1K
16:33 345.60 345.60 345.60 345.60 0.1K
16:36 345.80 345.80 345.60 345.60 0.9K
16:37 345.60 345.60 345.40 345.40 0.1K
16:39 345.40 345.40 345.40 345.40 0.0K
16:41 345.60 345.80 345.60 345.80 0.6K
16:42 345.80 346.00 345.80 346.00 0.1K
16:43 345.40 345.40 345.40 345.40 0.6K
16:46 345.20 345.20 345.20 345.20 0.4K
16:47 345.00 345.20 345.00 345.20 0.2K
16:48 345.00 345.00 345.00 345.00 0.3K
16:50 345.00 345.00 345.00 345.00 0.0K
16:51 345.00 345.00 345.00 345.00 0.4K
16:54 345.20 345.20 345.20 345.20 0.1K
16:56 345.00 345.00 345.00 345.00 0.1K
16:57 345.00 345.00 344.80 344.80 0.1K
16:58 344.80 345.00 344.80 345.00 0.1K
16:59 345.00 345.20 345.00 345.20 0.0K
17:00 345.00 345.00 345.00 345.00 0.4K
17:01 345.00 345.00 344.80 344.80 0.2K
17:02 344.80 344.80 344.80 344.80 0.1K
17:03 344.80 344.80 344.60 344.60 0.9K
17:05 345.00 345.00 345.00 345.00 0.1K
17:07 345.20 345.20 345.20 345.20 0.4K
17:09 345.40 345.40 345.00 345.20 0.3K
17:11 345.20 345.20 345.20 345.20 0.1K
17:12 345.20 345.20 345.20 345.20 0.5K
17:13 345.20 345.20 344.60 344.60 1.4K
17:15 344.80 344.80 344.80 344.80 0.4K
17:16 345.00 345.00 345.00 345.00 0.2K
17:18 345.20 345.20 345.20 345.20 0.2K
17:19 345.00 345.00 345.00 345.00 0.1K
17:20 345.20 345.40 345.20 345.40 0.7K
17:21 345.20 345.20 345.20 345.20 0.5K
17:22 345.40 345.40 345.40 345.40 0.0K
17:23 345.40 345.40 345.40 345.40 0.5K
17:24 345.40 345.40 345.40 345.40 0.5K
17:30 345.60 345.60 345.60 345.60 124.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし