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
09:00 328.60 329.80 328.60 329.80 0.8K
09:01 330.00 330.60 330.00 330.40 0.5K
09:02 330.40 330.40 329.60 329.60 0.2K
09:04 329.00 329.00 329.00 329.00 0.1K
09:05 328.80 329.00 328.60 329.00 0.2K
09:06 329.00 329.20 329.00 329.20 0.1K
09:08 328.60 329.00 328.40 328.40 1.0K
09:09 328.40 328.40 328.00 328.00 0.3K
09:10 327.60 327.80 327.60 327.80 1.0K
09:11 327.80 327.80 327.40 327.40 0.8K
09:12 327.00 327.00 326.80 327.00 0.6K
09:13 326.80 326.80 326.60 326.60 0.5K
09:14 326.40 326.40 326.00 326.00 0.1K
09:15 326.00 326.40 326.00 326.40 0.3K
09:16 326.60 326.60 326.60 326.60 0.0K
09:17 327.00 327.00 327.00 327.00 0.2K
09:18 327.00 327.00 327.00 327.00 0.2K
09:20 327.20 327.20 327.20 327.20 0.2K
09:21 327.00 327.00 326.80 326.80 0.2K
09:22 326.60 326.60 326.60 326.60 0.0K
09:23 326.60 327.20 326.60 327.20 0.8K
09:24 327.20 327.20 327.20 327.20 0.0K
09:25 326.80 327.20 326.60 327.20 0.8K
09:28 327.40 327.40 327.40 327.40 0.0K
09:29 327.00 327.00 327.00 327.00 0.2K
09:30 326.80 326.80 326.80 326.80 0.1K
09:31 326.80 327.00 326.80 327.00 0.4K
09:32 326.80 326.80 326.80 326.80 0.2K
09:33 326.60 326.60 326.40 326.40 0.4K
09:34 326.40 326.40 326.40 326.40 0.0K
09:36 326.40 326.40 326.40 326.40 2.4K
09:37 327.00 327.00 327.00 327.00 0.3K
09:38 326.80 327.00 326.80 327.00 0.5K
09:39 327.00 327.00 327.00 327.00 0.1K
09:40 326.80 326.80 326.80 326.80 0.0K
09:42 326.80 326.80 326.60 326.60 0.3K
09:43 326.40 326.40 326.20 326.20 0.4K
09:45 326.60 326.60 326.60 326.60 0.0K
09:46 326.40 326.40 326.00 326.00 0.4K
09:47 326.00 326.00 325.80 325.80 0.1K
09:48 325.40 325.40 325.40 325.40 0.2K
09:49 325.20 325.20 325.00 325.00 0.8K
09:50 324.60 324.80 324.60 324.80 0.9K
09:51 324.60 324.60 324.60 324.60 0.2K
09:52 324.20 324.40 324.20 324.40 1.0K
09:54 324.40 324.40 324.40 324.40 0.1K
09:56 324.40 324.40 324.40 324.40 0.4K
09:58 324.60 324.60 324.60 324.60 0.2K
09:59 324.60 324.60 324.60 324.60 0.1K
10:01 324.80 324.80 324.80 324.80 0.4K
10:05 324.80 324.80 324.80 324.80 0.2K
10:06 324.60 324.60 324.60 324.60 4.4K
10:07 324.80 324.80 324.80 324.80 0.1K
10:11 324.80 324.80 324.80 324.80 0.4K
10:12 324.60 324.60 324.00 324.20 1.6K
10:13 324.20 324.20 324.20 324.20 0.1K
10:14 324.60 324.60 324.60 324.60 0.2K
10:15 324.60 324.80 324.60 324.80 0.1K
10:16 325.00 325.00 325.00 325.00 0.3K
10:17 325.00 325.00 325.00 325.00 0.0K
10:19 325.20 325.20 325.20 325.20 0.1K
10:20 325.40 325.40 325.40 325.40 0.0K
10:21 325.60 325.60 325.60 325.60 0.1K
10:22 325.80 325.80 325.80 325.80 0.0K
10:23 326.00 326.00 325.60 325.60 0.4K
10:24 325.40 325.40 325.20 325.20 0.3K
10:27 325.20 325.20 325.20 325.20 0.0K
10:29 325.40 325.40 325.40 325.40 0.5K
10:30 325.60 325.60 325.60 325.60 0.1K
10:31 325.40 325.40 325.40 325.40 0.0K
10:32 325.40 325.60 325.40 325.60 0.5K
10:33 325.60 325.60 325.60 325.60 0.0K
10:35 325.40 325.80 325.40 325.80 0.1K
10:39 326.20 326.20 326.00 326.00 0.9K
10:42 325.80 325.80 325.80 325.80 0.3K
10:43 325.60 325.60 325.60 325.60 0.4K
10:44 325.20 325.20 325.20 325.20 0.6K
10:47 325.60 325.60 325.40 325.40 0.2K
10:48 325.20 325.20 325.20 325.20 0.8K
10:50 325.60 325.60 325.60 325.60 1.6K
10:51 325.20 325.20 325.20 325.20 0.8K
10:52 324.80 324.80 324.80 324.80 0.1K
10:53 325.00 325.00 325.00 325.00 0.0K
10:54 325.00 325.20 325.00 325.00 0.1K
10:56 325.00 325.40 325.00 325.00 0.0K
10:57 324.80 324.80 324.80 324.80 0.1K
10:58 324.80 324.80 324.60 324.60 0.1K
11:00 324.60 324.60 324.40 324.40 1.1K
11:01 324.20 324.20 324.00 324.00 0.1K
11:03 323.60 323.60 323.60 323.60 0.5K
11:04 323.40 323.40 323.40 323.40 0.1K
11:05 323.20 323.20 323.20 323.20 0.1K
11:07 323.00 323.20 323.00 323.20 0.3K
11:08 323.40 323.40 323.40 323.40 0.0K
11:09 323.00 323.00 323.00 323.00 0.3K
11:10 323.00 323.00 323.00 323.00 0.0K
11:11 322.80 322.80 322.80 322.80 0.1K
11:12 323.00 323.00 323.00 323.00 0.0K
11:14 322.80 322.80 322.80 322.80 0.2K
11:15 323.00 323.00 323.00 323.00 0.0K
11:16 323.00 323.00 323.00 323.00 0.2K
11:19 322.80 322.80 322.80 322.80 0.1K
11:21 322.60 322.60 322.60 322.60 0.1K
11:22 322.60 322.60 322.60 322.60 0.3K
11:24 322.40 322.40 322.40 322.40 0.0K
11:25 322.20 322.20 322.20 322.20 0.0K
11:27 322.20 322.40 322.20 322.40 0.3K
11:28 322.60 322.60 322.60 322.60 0.3K
11:30 322.40 322.40 322.40 322.40 0.0K
11:31 322.60 322.60 322.40 322.40 0.2K
11:32 322.00 322.40 322.00 322.40 2.8K
11:33 322.00 322.20 322.00 322.00 0.8K
11:35 321.80 321.80 321.80 321.80 0.0K
11:36 321.80 321.80 321.80 321.80 0.4K
11:37 322.00 322.00 322.00 322.00 0.1K
11:38 321.60 321.60 321.60 321.60 0.0K
11:39 321.80 321.80 321.80 321.80 0.8K
11:40 322.00 322.00 321.80 321.80 0.6K
11:41 322.00 322.00 322.00 322.00 0.0K
11:44 322.00 322.00 322.00 322.00 0.0K
11:45 321.60 321.60 321.60 321.60 0.1K
11:47 321.60 321.60 321.60 321.60 0.5K
11:50 321.20 321.20 321.20 321.20 0.2K
11:51 321.00 321.20 321.00 321.00 1.9K
11:52 321.20 321.20 321.20 321.20 1.2K
11:53 321.20 321.40 321.20 321.40 0.5K
11:55 321.20 321.20 321.20 321.20 0.0K
11:59 321.20 321.20 321.20 321.20 0.1K
12:00 321.20 321.20 321.20 321.20 0.1K
12:01 321.20 321.20 321.20 321.20 0.1K
12:02 321.40 321.40 321.40 321.40 0.5K
12:03 321.20 321.20 321.00 321.00 0.7K
12:04 321.20 321.20 320.80 320.80 0.5K
12:05 320.80 320.80 320.80 320.80 0.0K
12:06 320.40 320.80 320.40 320.80 0.1K
12:09 320.80 320.80 320.80 320.80 2.3K
12:10 320.80 321.00 320.80 321.00 0.0K
12:11 321.00 321.20 321.00 321.20 0.2K
12:12 321.40 321.40 321.40 321.40 0.0K
12:13 321.40 321.40 321.20 321.20 0.8K
12:14 321.40 321.40 321.40 321.40 0.1K
12:15 321.40 321.40 321.40 321.40 0.0K
12:17 321.60 321.60 321.60 321.60 0.4K
12:18 321.20 321.20 321.20 321.20 0.3K
12:20 321.00 321.00 321.00 321.00 0.0K
12:21 321.00 321.00 321.00 321.00 0.1K
12:23 321.20 321.20 321.00 321.20 0.1K
12:24 321.40 321.40 321.40 321.40 0.0K
12:27 321.40 321.40 321.40 321.40 0.0K
12:28 321.20 321.20 321.00 321.00 0.6K
12:29 320.80 320.80 320.80 320.80 0.1K
12:31 320.80 320.80 320.80 320.80 0.0K
12:32 320.60 320.60 320.60 320.60 0.1K
12:33 320.80 320.80 320.60 320.60 0.0K
12:34 320.80 320.80 320.80 320.80 0.0K
12:35 320.40 320.80 320.40 320.80 0.1K
12:37 320.80 320.80 320.80 320.80 0.0K
12:38 321.00 321.00 321.00 321.00 0.1K
12:39 321.00 321.00 321.00 321.00 0.0K
12:41 321.00 321.00 321.00 321.00 0.0K
12:42 321.00 321.00 320.80 320.80 0.0K
12:43 320.80 320.80 320.60 320.60 0.1K
12:44 320.60 320.60 320.60 320.60 0.1K
12:46 320.60 320.60 320.60 320.60 0.1K
12:47 320.60 320.60 320.60 320.60 0.1K
12:49 321.00 321.00 321.00 321.00 0.0K
12:50 320.80 320.80 320.60 320.60 0.4K
12:52 320.40 320.40 320.40 320.40 0.1K
12:53 320.40 320.40 320.40 320.40 0.1K
12:54 320.60 320.60 320.60 320.60 0.0K
12:56 321.20 321.20 321.20 321.20 0.1K
13:02 321.20 321.20 321.20 321.20 0.3K
13:04 320.80 320.80 320.80 320.80 0.1K
13:05 321.00 321.00 320.60 320.60 0.1K
13:07 320.80 320.80 320.80 320.80 0.0K
13:09 320.60 320.60 320.40 320.40 0.1K
13:10 320.80 320.80 320.80 320.80 0.2K
13:11 321.00 321.00 321.00 321.00 0.0K
13:13 321.00 321.00 321.00 321.00 0.6K
13:14 321.00 321.00 321.00 321.00 0.0K
13:15 321.00 321.20 321.00 321.20 0.1K
13:16 321.40 321.40 321.40 321.40 0.1K
13:18 321.40 321.40 321.40 321.40 0.0K
13:19 321.20 321.20 321.00 321.00 0.2K
13:21 320.80 320.80 320.80 320.80 0.1K
13:22 320.80 320.80 320.80 320.80 0.1K
13:25 321.00 321.00 321.00 321.00 0.3K
13:28 320.80 321.00 320.80 321.00 0.0K
13:30 320.60 320.60 320.60 320.60 0.2K
13:31 320.40 320.60 320.40 320.60 0.2K
13:32 320.80 320.80 320.80 320.80 0.2K
13:33 321.00 321.00 321.00 321.00 0.0K
13:34 320.80 320.80 320.80 320.80 0.3K
13:36 321.00 321.00 321.00 321.00 0.0K
13:41 320.60 320.60 320.60 320.60 0.1K
13:42 320.60 320.60 320.60 320.60 0.0K
13:43 320.80 320.80 320.80 320.80 0.0K
13:44 320.40 320.40 320.40 320.40 0.2K
13:46 320.20 320.20 320.20 320.20 0.0K
13:48 320.00 320.40 320.00 320.40 0.1K
13:50 320.00 320.00 320.00 320.00 1.0K
13:51 320.00 320.00 320.00 320.00 0.3K
13:52 320.20 320.20 320.20 320.20 0.0K
13:53 320.60 320.60 320.60 320.60 0.0K
13:55 320.60 320.60 320.60 320.60 0.0K
13:57 320.20 320.20 320.20 320.20 0.0K
13:58 320.20 320.20 320.20 320.20 1.0K
13:59 320.00 320.00 320.00 320.00 0.2K
14:00 319.80 319.80 319.80 319.80 0.2K
14:02 319.80 319.80 319.80 319.80 0.1K
14:03 319.60 319.60 319.60 319.60 0.1K
14:05 319.60 319.60 319.60 319.60 0.1K
14:07 319.80 319.80 319.60 319.60 0.1K
14:09 319.60 319.60 319.40 319.40 0.6K
14:10 319.80 319.80 319.80 319.80 0.2K
14:11 319.40 319.40 319.40 319.40 0.1K
14:12 319.80 319.80 319.80 319.80 0.0K
14:14 319.60 319.60 319.60 319.60 0.1K
14:15 319.80 319.80 319.80 319.80 0.1K
14:17 320.00 320.00 320.00 320.00 0.5K
14:18 319.80 319.80 319.80 319.80 0.1K
14:22 319.40 319.40 319.40 319.40 0.4K
14:23 319.20 319.20 319.20 319.20 0.1K
14:24 319.60 319.60 319.60 319.60 0.0K
14:25 319.20 319.60 319.20 319.60 0.1K
14:26 319.60 319.60 319.60 319.60 0.1K
14:28 319.60 319.60 319.60 319.60 0.1K
14:29 319.40 319.40 319.40 319.40 0.0K
14:30 319.40 319.40 319.40 319.40 0.2K
14:31 319.40 319.40 319.40 319.40 0.0K
14:34 319.40 319.40 319.20 319.20 0.1K
14:35 319.60 319.80 319.60 319.80 0.5K
14:36 319.80 319.80 319.60 319.60 0.2K
14:39 319.40 319.40 319.40 319.40 0.0K
14:40 319.20 319.20 319.20 319.20 0.2K
14:42 319.20 319.20 319.20 319.20 0.0K
14:43 319.20 319.20 319.20 319.20 0.1K
14:46 319.20 319.20 319.20 319.20 0.0K
14:47 319.20 319.20 319.20 319.20 0.8K
14:48 319.20 319.20 319.20 319.20 0.2K
14:49 319.00 319.00 319.00 319.00 0.0K
14:50 319.20 319.20 319.20 319.20 0.0K
14:51 319.00 319.00 319.00 319.00 0.1K
14:53 319.20 319.20 319.20 319.20 0.0K
14:54 318.80 318.80 318.60 318.60 0.3K
14:55 318.80 318.80 318.80 318.80 0.1K
14:57 319.00 319.00 319.00 319.00 0.2K
14:58 319.20 319.20 319.20 319.20 0.2K
14:59 319.20 319.20 319.20 319.20 0.0K
15:00 319.00 319.00 319.00 319.00 0.1K
15:01 319.00 319.00 319.00 319.00 0.0K
15:02 319.20 319.20 319.20 319.20 0.1K
15:03 319.20 319.20 319.00 319.20 0.2K
15:05 319.20 319.20 319.20 319.20 0.1K
15:11 319.20 319.20 319.00 319.00 0.6K
15:12 318.80 318.80 318.80 318.80 0.0K
15:13 318.40 318.40 318.40 318.40 0.1K
15:14 318.40 318.40 318.40 318.40 0.1K
15:15 318.80 318.80 318.80 318.80 0.4K
15:16 319.00 319.00 319.00 319.00 0.0K
15:18 319.00 319.00 319.00 319.00 0.0K
15:20 318.60 318.80 318.60 318.80 0.6K
15:21 319.00 319.00 319.00 319.00 0.1K
15:22 318.80 318.80 318.80 318.80 0.0K
15:23 319.00 319.00 319.00 319.00 0.0K
15:25 319.00 319.00 319.00 319.00 0.5K
15:28 318.60 318.60 318.60 318.60 0.0K
15:30 318.40 318.40 318.40 318.40 0.0K
15:31 318.40 318.40 318.40 318.40 0.1K
15:32 318.60 318.60 318.60 318.60 0.2K
15:33 319.00 319.00 318.80 318.80 0.5K
15:34 319.00 319.00 318.60 318.80 0.4K
15:36 319.00 319.00 319.00 319.00 0.2K
15:37 319.20 319.20 319.20 319.20 0.0K
15:38 319.60 319.60 319.60 319.60 0.1K
15:39 319.60 319.60 319.60 319.60 0.3K
15:41 319.80 319.80 319.80 319.80 0.0K
15:43 320.40 320.40 320.40 320.40 0.0K
15:44 320.20 320.20 320.20 320.20 0.3K
15:45 320.00 320.00 320.00 320.00 0.1K
15:46 320.00 320.40 320.00 320.40 0.1K
15:47 320.00 320.00 320.00 320.00 0.5K
15:49 320.20 320.40 320.20 320.40 0.0K
15:50 320.60 320.60 320.60 320.60 0.0K
15:51 320.80 320.80 320.80 320.80 1.2K
15:52 320.60 320.60 320.60 320.60 0.5K
15:53 320.60 320.60 320.60 320.60 0.6K
15:54 320.40 320.40 320.20 320.20 1.1K
15:55 320.20 320.20 319.60 319.60 1.9K
15:56 319.40 319.40 319.20 319.20 0.7K
15:57 319.20 319.20 319.00 319.20 6.3K
15:58 318.80 318.80 318.80 318.80 0.4K
15:59 318.80 318.80 317.60 317.60 8.1K
16:00 319.20 319.40 318.80 319.20 3.9K
16:01 319.20 319.20 319.20 319.20 0.3K
16:02 319.00 319.00 319.00 319.00 0.5K
16:03 318.80 318.80 318.80 318.80 0.1K
16:04 318.80 318.80 318.80 318.80 0.1K
16:05 318.80 319.40 318.80 319.40 0.3K
16:06 319.60 319.60 319.60 319.60 0.1K
16:07 319.80 320.00 319.80 320.00 0.7K
16:08 320.00 320.00 320.00 320.00 0.2K
16:09 320.20 320.20 320.20 320.20 0.0K
16:10 320.00 320.00 320.00 320.00 1.3K
16:12 320.20 320.40 320.20 320.40 0.6K
16:13 320.60 320.60 320.60 320.60 0.0K
16:14 320.40 320.40 320.40 320.40 0.0K
16:16 320.60 320.60 320.60 320.60 0.3K
16:18 321.20 321.20 321.20 321.20 0.1K
16:19 321.20 321.20 321.00 321.00 2.9K
16:20 321.00 321.20 321.00 321.20 0.5K
16:21 321.20 321.20 321.20 321.20 0.2K
16:23 321.00 321.00 321.00 321.00 0.7K
16:24 320.60 320.60 320.60 320.60 0.6K
16:25 320.40 320.60 320.40 320.40 0.8K
16:26 320.40 320.40 320.40 320.40 0.0K
16:28 320.60 320.60 320.60 320.60 0.6K
16:29 320.80 320.80 320.80 320.80 0.0K
16:30 320.60 320.60 320.40 320.40 0.4K
16:32 320.40 320.40 320.40 320.40 0.0K
16:34 320.40 320.40 320.20 320.20 0.4K
16:35 320.40 320.40 320.40 320.40 0.1K
16:36 319.80 319.80 319.80 319.80 0.1K
16:37 319.60 319.60 319.60 319.60 0.1K
16:38 319.60 319.60 319.60 319.60 0.1K
16:40 320.00 320.00 320.00 320.00 0.5K
16:41 319.80 319.80 319.80 319.80 0.4K
16:42 319.80 319.80 319.80 319.80 0.0K
16:43 319.60 319.60 319.20 319.20 0.1K
16:44 319.60 319.60 319.60 319.60 0.2K
16:45 319.20 319.40 319.20 319.40 0.4K
16:46 319.40 319.40 319.40 319.40 0.1K
16:47 319.20 319.20 319.20 319.20 0.2K
16:48 319.40 319.40 319.40 319.40 0.0K
16:49 319.40 319.60 319.40 319.60 0.1K
16:53 319.80 319.80 319.80 319.80 0.2K
16:55 319.60 319.60 319.60 319.60 0.3K
16:57 319.60 319.60 319.60 319.60 0.2K
16:59 319.60 319.60 319.20 319.20 0.3K
17:00 319.40 319.40 319.00 319.00 2.7K
17:01 318.60 318.60 318.60 318.60 0.1K
17:02 318.60 318.80 318.60 318.80 0.7K
17:03 319.00 319.20 319.00 319.20 0.1K
17:04 319.20 319.20 319.00 319.00 0.0K
17:06 318.80 318.80 318.60 318.60 0.1K
17:07 318.40 318.80 318.40 318.80 0.0K
17:08 318.60 319.00 318.60 319.00 0.3K
17:10 318.80 318.80 318.60 318.80 0.3K
17:11 318.80 318.80 318.60 318.60 0.0K
17:12 319.00 319.00 318.80 318.80 0.5K
17:13 318.60 318.60 318.60 318.60 0.1K
17:14 318.40 318.40 318.40 318.40 0.5K
17:15 318.20 318.60 318.20 318.60 0.9K
17:16 318.60 318.60 318.40 318.40 0.1K
17:18 318.40 318.80 318.40 318.60 1.2K
17:19 318.80 318.80 318.80 318.80 0.3K
17:20 318.60 318.60 318.00 318.00 1.0K
17:21 317.80 318.00 317.80 317.80 3.6K
17:22 317.80 317.80 317.60 317.60 0.3K
17:23 317.80 317.80 317.80 317.80 0.8K
17:24 317.80 318.00 317.60 318.00 1.7K
17:30 318.80 318.80 318.80 318.80 129.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし