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
09:00 334.80 335.20 334.60 334.80 1.5K
09:01 334.40 334.40 334.40 334.40 0.0K
09:02 335.20 335.20 335.20 335.20 0.4K
09:03 335.00 335.00 335.00 335.00 0.0K
09:05 336.40 336.80 336.40 336.80 11.7K
09:06 336.60 336.80 336.60 336.80 0.1K
09:07 336.80 336.80 336.40 336.40 0.4K
09:08 336.60 336.60 336.60 336.60 0.0K
09:09 336.40 336.80 336.40 336.80 0.2K
09:11 336.60 336.80 336.60 336.80 0.6K
09:12 337.00 337.40 337.00 337.40 0.0K
09:14 337.80 337.80 337.60 337.60 0.1K
09:15 337.20 337.40 337.20 337.40 0.9K
09:16 337.40 337.40 337.40 337.40 0.0K
09:17 337.00 337.00 337.00 337.00 0.3K
09:19 336.20 336.20 336.20 336.20 0.1K
09:20 336.40 336.40 336.40 336.40 0.0K
09:22 337.00 337.00 336.60 336.60 0.1K
09:24 336.60 336.60 336.60 336.60 0.0K
09:25 336.60 336.60 336.60 336.60 0.4K
09:28 336.00 336.00 335.80 335.80 0.3K
09:29 335.60 335.60 335.60 335.60 0.1K
09:30 335.40 335.40 335.40 335.40 0.1K
09:31 335.40 335.40 335.40 335.40 0.4K
09:33 335.40 335.40 335.40 335.40 0.1K
09:35 335.60 335.60 335.60 335.60 0.4K
09:37 335.60 335.60 335.60 335.60 0.0K
09:38 335.40 335.60 335.40 335.60 0.3K
09:39 335.80 335.80 335.60 335.60 0.3K
09:41 335.20 335.20 335.20 335.20 0.0K
09:43 335.60 335.80 335.60 335.80 0.0K
09:44 335.60 335.60 335.60 335.60 0.1K
09:45 336.00 336.00 336.00 336.00 0.2K
09:48 336.20 336.20 336.20 336.20 0.0K
09:52 335.40 335.40 335.40 335.40 0.2K
09:53 335.60 335.60 335.60 335.60 0.7K
09:55 335.80 336.00 335.80 336.00 0.3K
09:56 335.60 335.60 335.60 335.60 0.0K
09:57 335.60 335.60 335.60 335.60 0.6K
09:58 335.60 335.60 335.60 335.60 0.0K
09:59 335.20 335.20 335.20 335.20 0.7K
10:00 334.80 334.80 334.80 334.80 0.3K
10:01 334.60 335.00 334.60 334.60 0.2K
10:02 335.00 335.00 335.00 335.00 0.3K
10:03 335.00 335.00 335.00 335.00 0.0K
10:04 335.00 335.00 335.00 335.00 0.0K
10:06 334.60 334.60 334.60 334.60 0.1K
10:08 334.40 334.40 334.40 334.40 0.1K
10:09 334.20 334.40 334.20 334.40 0.0K
10:10 334.20 334.20 334.20 334.20 0.0K
10:11 334.20 334.20 334.20 334.20 0.1K
10:14 334.00 334.00 334.00 334.00 0.0K
10:15 334.20 334.20 334.20 334.20 0.0K
10:16 334.00 334.00 334.00 334.00 0.0K
10:18 334.20 334.20 334.20 334.20 20.1K
10:19 334.40 334.40 334.40 334.40 9.4K
10:20 334.60 334.80 334.60 334.80 0.8K
10:21 334.60 334.60 334.60 334.60 0.3K
10:24 334.80 334.80 334.80 334.80 0.4K
10:27 334.60 334.60 334.60 334.60 0.2K
10:30 334.40 334.40 334.40 334.40 0.1K
10:32 334.40 334.40 334.40 334.40 0.4K
10:33 334.80 335.20 334.80 335.20 0.1K
10:34 335.20 335.20 335.20 335.20 0.2K
10:35 335.40 335.40 335.20 335.20 0.0K
10:37 334.80 334.80 334.80 334.80 0.1K
10:38 334.60 334.60 334.60 334.60 0.6K
10:39 334.40 334.40 334.40 334.40 1.2K
10:40 334.40 334.60 334.40 334.60 6.0K
10:43 334.80 334.80 334.80 334.80 0.0K
10:45 334.60 334.60 334.60 334.60 0.3K
10:46 334.60 334.80 334.60 334.80 1.8K
10:48 335.00 335.00 335.00 335.00 0.1K
10:49 335.40 335.40 335.40 335.40 0.0K
10:52 335.60 335.60 335.60 335.60 0.1K
10:57 335.40 335.40 335.40 335.40 0.3K
10:59 335.20 335.20 335.20 335.20 0.6K
11:00 335.00 335.40 335.00 335.20 0.6K
11:05 335.40 335.40 335.40 335.40 0.2K
11:06 335.00 335.00 335.00 335.00 0.3K
11:07 335.00 335.00 335.00 335.00 0.9K
11:11 334.80 334.80 334.80 334.80 0.0K
11:12 334.80 334.80 334.80 334.80 0.5K
11:16 334.80 335.00 334.80 335.00 0.2K
11:19 335.00 335.00 335.00 335.00 0.2K
11:20 335.20 335.20 335.20 335.20 0.2K
11:22 335.40 335.40 335.40 335.40 0.2K
11:26 335.60 335.60 335.60 335.60 0.4K
11:28 335.60 335.60 335.60 335.60 0.3K
11:31 335.80 335.80 335.80 335.80 0.1K
11:35 335.60 335.60 335.60 335.60 0.2K
11:36 335.60 335.60 335.60 335.60 0.1K
11:40 335.60 335.60 335.40 335.40 0.2K
11:42 335.80 335.80 335.80 335.80 0.0K
11:43 335.20 335.40 335.20 335.40 1.1K
11:44 335.40 335.60 335.40 335.60 0.1K
11:47 335.80 335.80 335.80 335.80 0.0K
11:50 336.00 336.00 336.00 336.00 0.1K
11:56 336.20 336.20 336.20 336.20 0.0K
11:59 336.20 336.20 336.00 336.00 0.7K
12:02 335.80 335.80 335.80 335.80 0.3K
12:05 335.80 335.80 335.80 335.80 0.4K
12:13 335.40 335.40 335.40 335.40 0.4K
12:20 335.00 335.00 335.00 335.00 0.5K
12:22 335.20 335.20 335.20 335.20 0.0K
12:24 335.20 335.20 335.20 335.20 0.5K
12:25 335.20 335.20 335.20 335.20 0.1K
12:26 335.40 335.40 335.40 335.40 0.1K
12:34 335.20 335.20 335.20 335.20 1.8K
12:35 335.40 335.40 335.20 335.20 0.5K
12:37 335.40 335.40 335.40 335.40 0.0K
12:40 335.60 335.60 335.60 335.60 0.1K
12:48 335.80 335.80 335.80 335.80 0.0K
12:58 335.40 335.40 335.40 335.40 0.6K
12:59 335.20 335.20 335.00 335.00 0.4K
13:00 335.20 335.20 335.20 335.20 0.1K
13:03 335.40 335.40 335.40 335.40 0.0K
13:06 335.40 335.40 335.40 335.40 0.0K
13:09 335.40 335.40 335.40 335.40 0.0K
13:12 335.60 335.60 335.60 335.60 0.0K
13:13 335.60 335.60 335.60 335.60 0.0K
13:15 335.40 335.40 335.40 335.40 0.1K
13:17 335.80 335.80 335.80 335.80 1.3K
13:18 335.80 335.80 335.80 335.80 0.2K
13:21 335.80 335.80 335.80 335.80 0.0K
13:22 335.80 335.80 335.60 335.60 0.4K
13:23 335.60 335.60 335.60 335.60 0.0K
13:25 336.00 336.00 336.00 336.00 0.5K
13:26 336.20 336.20 336.20 336.20 0.0K
13:27 336.00 336.00 336.00 336.00 0.0K
13:31 336.20 336.20 336.20 336.20 0.0K
13:36 336.20 336.20 336.20 336.20 1.0K
13:37 336.00 336.00 336.00 336.00 0.4K
13:38 336.00 336.00 336.00 336.00 0.0K
13:40 336.00 336.00 336.00 336.00 0.0K
13:46 336.00 336.00 336.00 336.00 0.0K
13:47 336.00 336.00 336.00 336.00 0.1K
13:48 336.20 336.40 336.20 336.40 0.6K
13:49 336.40 336.40 336.40 336.40 0.0K
13:52 336.40 336.40 336.20 336.20 100.0K
13:53 336.00 336.00 336.00 336.00 0.1K
13:55 336.00 336.00 336.00 336.00 0.0K
13:56 335.80 335.80 335.80 335.80 0.6K
13:59 335.60 335.60 335.60 335.60 0.0K
14:00 335.80 335.80 335.80 335.80 0.0K
14:02 335.80 335.80 335.80 335.80 0.2K
14:04 335.60 335.60 335.60 335.60 0.0K
14:08 335.60 335.60 335.60 335.60 0.0K
14:09 335.40 335.40 335.40 335.40 0.6K
14:10 335.40 335.80 335.40 335.80 0.8K
14:14 335.80 335.80 335.80 335.80 0.2K
14:15 336.00 336.00 336.00 336.00 0.0K
14:18 336.00 336.00 336.00 336.00 0.3K
14:19 335.80 335.80 335.80 335.80 0.1K
14:20 335.80 335.80 335.80 335.80 0.1K
14:21 336.00 336.00 336.00 336.00 0.3K
14:28 336.20 336.20 336.20 336.20 0.5K
14:30 336.40 336.80 336.40 336.80 2.1K
14:31 336.40 336.40 336.40 336.40 0.6K
14:33 336.80 336.80 336.80 336.80 0.0K
14:34 336.80 336.80 336.60 336.60 0.9K
14:36 336.40 336.40 336.40 336.40 0.0K
14:37 336.20 336.20 336.20 336.20 0.0K
14:38 336.00 336.00 336.00 336.00 0.2K
14:42 336.00 336.00 336.00 336.00 0.4K
14:43 336.20 336.20 336.20 336.20 0.0K
14:44 336.20 336.20 336.20 336.20 0.0K
14:52 336.20 336.20 336.20 336.20 0.0K
14:53 336.40 336.40 336.40 336.40 0.1K
14:54 336.40 336.40 336.40 336.40 0.0K
15:03 336.20 336.20 336.20 336.20 0.2K
15:10 336.60 336.80 336.60 336.80 0.6K
15:11 336.60 336.60 336.60 336.60 0.6K
15:14 336.80 336.80 336.60 336.60 0.0K
15:21 336.40 336.40 336.40 336.40 0.4K
15:22 336.40 336.40 336.40 336.40 0.0K
15:23 336.40 336.40 336.40 336.40 3.2K
15:27 336.60 336.60 336.60 336.60 0.4K
15:28 336.60 336.60 336.60 336.60 0.1K
15:30 336.60 336.60 336.60 336.60 0.4K
15:32 336.80 336.80 336.80 336.80 0.3K
15:33 336.60 336.60 336.60 336.60 0.1K
15:34 336.40 336.60 336.40 336.60 0.0K
15:36 336.20 336.20 336.20 336.20 0.0K
15:37 336.20 336.20 336.20 336.20 0.0K
15:39 336.20 336.20 336.20 336.20 0.0K
15:40 336.40 336.40 336.40 336.40 0.1K
15:41 336.40 336.40 336.40 336.40 0.3K
15:45 336.00 336.00 336.00 336.00 0.0K
15:46 335.80 335.80 335.80 335.80 0.0K
15:48 336.00 336.00 336.00 336.00 0.5K
15:50 336.00 336.00 336.00 336.00 0.3K
15:51 336.00 336.00 336.00 336.00 0.2K
15:55 336.00 336.00 336.00 336.00 0.1K
15:56 336.00 336.00 336.00 336.00 0.6K
15:57 335.80 335.80 335.80 335.80 0.2K
15:58 335.80 335.80 335.80 335.80 0.1K
16:00 336.00 336.00 335.80 336.00 0.3K
16:01 336.20 336.20 336.20 336.20 0.2K
16:03 336.00 336.00 335.80 335.80 0.0K
16:05 335.20 335.20 335.20 335.20 0.2K
16:06 335.20 335.20 335.20 335.20 0.3K
16:09 335.00 335.00 335.00 335.00 0.4K
16:11 334.80 334.80 334.60 334.80 1.1K
16:12 334.60 334.60 334.40 334.40 2.8K
16:13 334.60 334.60 334.60 334.60 0.2K
16:16 334.20 334.20 334.20 334.20 0.0K
16:17 334.40 334.40 334.40 334.40 0.4K
16:18 334.20 334.20 334.20 334.20 0.1K
16:20 334.20 334.40 334.20 334.40 0.3K
16:24 334.20 334.20 334.20 334.20 0.3K
16:25 334.00 334.00 334.00 334.00 0.1K
16:26 333.60 333.60 333.40 333.40 0.0K
16:29 333.60 333.60 333.60 333.60 0.3K
16:30 334.20 334.20 334.20 334.20 0.1K
16:31 334.20 334.20 334.20 334.20 0.0K
16:32 334.40 334.40 334.00 334.00 0.5K
16:35 333.80 333.80 333.80 333.80 0.2K
16:40 334.20 334.20 334.20 334.20 0.7K
16:42 334.40 334.40 334.40 334.40 0.3K
16:45 334.40 334.40 334.40 334.40 0.2K
16:46 334.40 334.40 334.40 334.40 0.2K
16:48 334.20 334.20 334.20 334.20 0.1K
16:49 334.20 334.20 334.00 334.00 0.1K
16:50 333.80 333.80 333.80 333.80 0.1K
16:51 333.60 333.60 333.60 333.60 0.1K
16:52 333.60 333.60 333.60 333.60 0.0K
16:56 333.40 333.40 333.20 333.20 0.1K
16:57 333.00 333.00 333.00 333.00 0.0K
16:58 332.80 332.80 332.80 332.80 0.0K
16:59 333.00 333.00 333.00 333.00 0.2K
17:00 333.00 333.00 333.00 333.00 0.4K
17:01 332.80 332.80 332.80 332.80 0.1K
17:02 333.20 333.20 333.20 333.20 0.0K
17:03 333.20 333.20 333.00 333.00 0.2K
17:04 332.80 332.80 332.40 332.40 0.3K
17:05 332.40 332.40 332.40 332.40 0.3K
17:06 332.40 332.60 332.40 332.60 0.1K
17:09 332.60 332.60 332.60 332.60 0.1K
17:10 332.80 332.80 332.60 332.60 0.1K
17:11 333.00 333.00 333.00 333.00 0.2K
17:13 333.20 333.20 333.20 333.20 0.3K
17:14 332.80 332.80 332.80 332.80 0.2K
17:15 332.80 332.80 332.80 332.80 0.0K
17:17 332.60 332.60 332.60 332.60 0.2K
17:18 332.60 332.60 332.60 332.60 0.1K
17:20 332.60 332.60 332.40 332.60 2.0K
17:21 332.60 332.60 332.60 332.60 0.4K
17:22 332.40 332.60 332.40 332.60 0.3K
17:24 332.40 332.60 332.40 332.60 0.8K
17:30 331.60 331.60 331.60 331.60 133.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし