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
09:00 319.80 321.80 319.80 321.80 1.1K
09:01 321.40 321.80 321.20 321.80 0.9K
09:02 321.80 321.80 321.00 321.20 0.3K
09:03 321.40 321.40 321.20 321.20 0.0K
09:04 321.60 321.60 321.60 321.60 0.1K
09:05 321.60 321.60 321.60 321.60 0.3K
09:06 321.40 321.40 321.00 321.00 0.0K
09:07 321.20 321.20 321.20 321.20 0.0K
09:08 320.60 320.60 320.60 320.60 0.1K
09:09 319.80 320.20 319.80 319.80 0.1K
09:10 320.00 320.00 320.00 320.00 0.1K
09:11 320.00 320.00 320.00 320.00 0.0K
09:12 319.60 319.60 319.60 319.60 0.0K
09:13 320.00 320.60 320.00 320.60 0.2K
09:17 320.20 320.20 320.20 320.20 0.1K
09:18 320.00 320.00 319.80 320.00 1.8K
09:19 319.60 319.60 319.20 319.20 0.5K
09:20 319.20 319.40 319.20 319.40 0.2K
09:21 319.40 319.40 319.00 319.00 2.1K
09:22 318.80 319.00 318.80 319.00 0.5K
09:23 319.00 319.00 319.00 319.00 0.2K
09:25 319.40 319.40 319.40 319.40 0.0K
09:27 319.40 319.60 319.40 319.60 0.1K
09:28 319.60 319.60 319.60 319.60 0.0K
09:29 319.20 319.40 319.20 319.40 2.2K
09:30 319.00 319.00 319.00 319.00 0.4K
09:31 319.00 319.00 319.00 319.00 0.2K
09:32 318.80 318.80 318.80 318.80 0.1K
09:34 318.40 318.40 318.40 318.40 0.1K
09:36 318.20 318.20 318.20 318.20 0.1K
09:37 318.20 318.20 318.20 318.20 0.1K
09:38 318.60 318.60 318.60 318.60 0.1K
09:39 318.80 318.80 318.80 318.80 0.0K
09:40 318.80 318.80 318.60 318.60 0.0K
09:41 318.20 318.20 318.20 318.20 0.1K
09:42 318.20 318.60 318.20 318.60 0.0K
09:45 318.60 318.60 318.60 318.60 0.0K
09:46 318.60 318.60 318.60 318.60 0.1K
09:47 318.80 318.80 318.80 318.80 0.3K
09:50 318.60 318.60 318.60 318.60 0.6K
09:51 318.80 319.00 318.80 319.00 0.4K
09:52 319.20 319.20 319.20 319.20 0.1K
09:54 319.40 319.40 319.40 319.40 0.0K
09:55 319.00 319.00 319.00 319.00 0.1K
09:57 318.60 319.00 318.60 319.00 0.3K
10:00 319.00 319.00 319.00 319.00 0.0K
10:01 319.40 319.60 319.40 319.60 0.3K
10:04 319.60 319.60 319.60 319.60 0.0K
10:05 319.20 319.20 319.20 319.20 0.5K
10:06 319.60 319.60 319.60 319.60 0.0K
10:07 319.60 319.60 319.20 319.20 1.1K
10:08 319.00 319.40 319.00 319.40 0.5K
10:10 319.80 319.80 319.80 319.80 0.3K
10:12 320.00 320.00 320.00 320.00 0.2K
10:13 320.00 320.20 320.00 320.20 0.6K
10:14 320.20 320.20 320.00 320.00 0.2K
10:15 320.00 320.00 320.00 320.00 0.0K
10:16 320.20 320.20 320.20 320.20 0.0K
10:18 320.20 320.20 320.20 320.20 0.1K
10:23 320.40 320.40 320.40 320.40 0.0K
10:24 320.20 320.40 320.20 320.40 0.1K
10:31 319.80 319.80 319.40 319.40 0.7K
10:32 319.80 319.80 319.80 319.80 0.0K
10:33 320.00 320.00 320.00 320.00 0.0K
10:37 320.20 320.20 320.00 320.20 0.0K
10:39 320.20 320.20 320.20 320.20 0.2K
10:42 320.00 320.00 320.00 320.00 0.0K
10:44 320.20 320.20 320.20 320.20 0.0K
10:46 320.20 320.60 320.20 320.60 1.0K
10:47 320.40 320.60 320.40 320.60 0.1K
10:48 320.80 320.80 320.80 320.80 0.0K
10:51 320.80 320.80 320.80 320.80 0.0K
10:52 321.00 321.00 321.00 321.00 0.5K
10:53 321.00 321.00 320.60 321.00 1.0K
10:54 320.60 320.80 320.60 320.80 0.5K
11:00 321.00 321.00 321.00 321.00 0.1K
11:01 320.80 320.80 320.80 320.80 0.1K
11:02 320.80 320.80 320.80 320.80 0.0K
11:03 320.80 320.80 320.80 320.80 0.7K
11:05 320.60 320.60 320.60 320.60 0.7K
11:06 320.40 320.40 320.40 320.40 0.0K
11:07 320.60 320.60 320.60 320.60 0.4K
11:08 320.80 320.80 320.80 320.80 0.0K
11:11 320.40 320.40 320.40 320.40 0.6K
11:12 320.40 320.40 320.40 320.40 0.1K
11:14 320.60 320.60 320.60 320.60 0.1K
11:16 320.60 320.60 320.60 320.60 0.1K
11:17 320.80 320.80 320.80 320.80 0.1K
11:18 320.80 320.80 320.80 320.80 0.2K
11:20 321.00 321.00 321.00 321.00 0.0K
11:21 321.00 321.20 321.00 321.20 0.6K
11:22 321.20 321.20 321.20 321.20 0.0K
11:24 321.20 321.20 321.20 321.20 0.6K
11:27 321.40 321.40 321.40 321.40 0.2K
11:29 321.20 321.20 321.20 321.20 0.0K
11:33 321.60 321.60 321.60 321.60 0.1K
11:34 321.60 321.60 321.20 321.20 0.8K
11:37 321.40 321.40 321.20 321.20 0.1K
11:38 321.20 321.20 321.20 321.20 0.1K
11:39 321.40 321.40 321.40 321.40 0.0K
11:44 321.20 321.20 321.20 321.20 0.2K
11:48 321.00 321.00 321.00 321.00 0.0K
11:50 321.40 321.40 321.40 321.40 0.0K
11:53 321.20 321.20 321.20 321.20 0.0K
11:59 321.40 321.40 321.40 321.40 0.0K
12:02 321.40 321.40 321.40 321.40 0.4K
12:04 321.40 321.60 321.40 321.60 0.0K
12:06 321.40 321.40 321.40 321.40 0.0K
12:07 321.60 321.80 321.60 321.80 0.4K
12:09 321.80 321.80 321.80 321.80 0.0K
12:10 321.60 321.80 321.60 321.80 0.1K
12:11 321.40 321.40 321.00 321.20 2.6K
12:12 321.20 321.20 321.20 321.20 0.1K
12:14 321.20 321.20 321.20 321.20 0.0K
12:16 321.20 321.40 321.20 321.40 0.1K
12:18 321.40 321.40 321.40 321.40 0.0K
12:19 321.60 321.60 321.60 321.60 0.0K
12:24 321.80 321.80 321.60 321.60 0.6K
12:27 322.00 322.00 321.60 321.60 0.1K
12:28 322.00 322.00 322.00 322.00 0.0K
12:29 322.00 322.00 322.00 322.00 0.2K
12:30 321.80 322.00 321.80 322.00 0.1K
12:31 321.80 321.80 321.60 321.60 0.2K
12:34 321.60 321.60 321.60 321.60 0.0K
12:35 321.40 321.40 321.40 321.40 0.0K
12:36 321.20 321.40 321.20 321.40 0.2K
12:37 321.40 321.40 321.40 321.40 0.3K
12:39 321.40 321.40 321.40 321.40 0.0K
12:41 321.00 321.00 321.00 321.00 0.0K
12:43 321.00 321.00 321.00 321.00 0.0K
12:44 321.20 321.20 321.20 321.20 0.0K
12:47 321.00 321.00 321.00 321.00 0.2K
12:50 320.80 320.80 320.80 320.80 0.1K
12:51 321.00 321.00 321.00 321.00 0.0K
12:53 320.80 320.80 320.80 320.80 0.0K
12:54 320.80 320.80 320.80 320.80 0.2K
12:55 320.80 320.80 320.80 320.80 0.9K
12:57 320.60 320.60 320.60 320.60 0.0K
13:00 321.00 321.00 321.00 321.00 0.0K
13:07 321.00 321.20 321.00 321.20 0.8K
13:09 321.20 321.20 321.20 321.20 0.0K
13:10 321.20 321.20 321.20 321.20 0.0K
13:12 321.20 321.20 321.20 321.20 0.0K
13:18 321.20 321.20 321.20 321.20 0.0K
13:22 321.20 321.20 321.00 321.00 0.1K
13:27 321.20 321.20 321.20 321.20 0.3K
13:28 321.20 321.20 321.00 321.00 0.1K
13:30 321.20 321.20 321.00 321.00 0.1K
13:35 320.80 320.80 320.80 320.80 0.0K
13:37 320.80 321.00 320.80 321.00 2.8K
13:38 321.20 321.20 321.20 321.20 0.2K
13:41 321.00 321.00 321.00 321.00 0.0K
13:43 321.40 321.40 321.40 321.40 0.0K
13:46 321.60 321.60 321.60 321.60 0.0K
13:47 321.60 321.60 321.60 321.60 0.0K
13:48 321.80 321.80 321.40 321.40 0.0K
13:49 321.40 321.40 321.40 321.40 0.0K
13:50 321.60 321.60 321.60 321.60 0.0K
13:52 321.40 321.40 321.40 321.40 0.0K
13:53 321.20 321.20 321.20 321.20 0.4K
13:56 321.00 321.40 321.00 321.40 0.0K
13:59 321.00 321.00 320.60 320.60 0.5K
14:11 320.60 320.60 320.60 320.60 0.0K
14:13 320.40 320.40 320.40 320.40 0.6K
14:15 320.20 320.20 320.00 320.00 0.8K
14:16 320.00 320.00 320.00 320.00 0.0K
14:18 319.80 319.80 319.80 319.80 0.2K
14:27 320.00 320.00 320.00 320.00 0.0K
14:28 320.00 320.00 320.00 320.00 0.0K
14:31 319.60 319.60 319.60 319.60 0.5K
14:32 319.80 319.80 319.80 319.80 0.1K
14:34 319.80 319.80 319.80 319.80 0.1K
14:38 319.60 319.60 319.60 319.60 0.2K
14:47 319.40 319.40 319.40 319.40 0.3K
14:48 319.20 319.40 319.20 319.40 1.9K
14:50 319.60 319.60 319.60 319.60 0.9K
14:51 319.60 319.60 319.40 319.40 0.0K
14:53 319.40 319.40 319.40 319.40 0.0K
15:00 319.60 319.60 319.40 319.40 0.3K
15:03 319.40 319.40 319.40 319.40 0.0K
15:05 319.40 319.60 319.40 319.60 0.0K
15:07 319.40 319.40 319.40 319.40 0.1K
15:10 319.60 319.60 319.60 319.60 0.0K
15:12 319.60 319.60 319.60 319.60 0.0K
15:14 319.60 319.60 319.60 319.60 0.2K
15:16 319.60 319.60 319.60 319.60 0.2K
15:17 319.40 319.40 319.40 319.40 0.3K
15:22 319.00 319.00 319.00 319.00 0.5K
15:29 319.40 319.40 319.40 319.40 0.2K
15:30 319.20 319.20 318.80 318.80 0.2K
15:31 318.40 318.40 318.00 318.00 0.8K
15:32 317.60 317.60 317.60 317.60 0.1K
15:33 318.00 318.00 318.00 318.00 0.0K
15:34 317.60 317.80 317.60 317.80 0.6K
15:35 317.80 318.20 317.80 318.20 2.1K
15:37 317.80 318.00 317.80 318.00 0.1K
15:39 318.00 318.00 318.00 318.00 0.0K
15:40 317.60 317.60 317.60 317.60 0.1K
15:41 317.60 318.00 317.60 318.00 1.3K
15:44 318.20 318.40 318.20 318.40 0.6K
15:46 318.60 318.60 318.60 318.60 0.0K
15:47 318.60 318.60 318.60 318.60 0.2K
15:49 318.40 318.40 318.40 318.40 0.9K
15:51 318.60 318.60 318.60 318.60 0.5K
15:52 318.60 318.80 318.60 318.60 1.2K
15:53 318.40 318.40 318.00 318.40 0.2K
15:54 317.80 317.80 317.60 317.60 0.7K
15:55 317.80 317.80 317.80 317.80 2.7K
15:57 318.00 318.00 318.00 318.00 0.3K
15:58 317.80 318.00 317.80 317.80 1.5K
15:59 317.80 318.20 317.80 317.80 6.2K
16:00 318.60 318.60 318.60 318.60 0.6K
16:02 318.20 318.40 318.20 318.40 0.2K
16:03 318.40 318.60 318.40 318.60 0.4K
16:06 318.40 318.40 318.40 318.40 0.1K
16:07 318.80 318.80 318.80 318.80 0.5K
16:08 319.00 319.00 319.00 319.00 0.0K
16:10 318.60 318.60 318.60 318.60 0.3K
16:12 318.60 318.60 318.40 318.40 0.0K
16:13 318.40 318.40 318.40 318.40 0.2K
16:14 318.40 318.40 318.40 318.40 0.0K
16:15 318.40 318.40 318.40 318.40 0.0K
16:16 318.40 318.40 318.40 318.40 0.0K
16:18 318.40 318.40 318.40 318.40 0.0K
16:19 318.40 318.40 318.40 318.40 0.0K
16:21 318.20 318.20 318.20 318.20 0.0K
16:22 318.00 318.00 318.00 318.00 0.0K
16:23 318.20 318.20 318.20 318.20 0.0K
16:24 318.20 318.20 318.20 318.20 0.0K
16:25 318.40 318.40 318.40 318.40 0.2K
16:27 318.80 318.80 318.80 318.80 0.1K
16:29 318.80 318.80 318.60 318.60 0.0K
16:30 318.40 318.40 318.40 318.40 0.0K
16:31 318.60 318.60 318.60 318.60 0.6K
16:35 319.20 319.20 319.00 319.00 0.3K
16:37 319.40 319.40 319.40 319.40 0.0K
16:38 319.20 319.20 319.20 319.20 0.2K
16:39 319.40 319.40 319.40 319.40 0.1K
16:40 319.60 319.60 319.60 319.60 0.2K
16:45 319.60 319.60 319.40 319.40 0.6K
16:46 319.40 319.40 319.40 319.40 0.1K
16:47 319.60 319.60 319.60 319.60 0.0K
16:48 319.40 319.40 319.40 319.40 0.2K
16:49 319.60 319.60 319.60 319.60 0.1K
16:50 319.80 319.80 319.80 319.80 0.2K
16:52 319.80 319.80 319.80 319.80 0.0K
16:54 319.80 319.80 319.80 319.80 0.0K
16:55 319.80 319.80 319.80 319.80 0.0K
16:56 319.80 319.80 319.80 319.80 0.2K
16:57 319.80 319.80 319.80 319.80 0.2K
16:59 319.80 319.80 319.80 319.80 0.1K
17:00 319.60 319.60 319.40 319.40 1.3K
17:01 319.40 319.40 319.40 319.40 0.7K
17:02 319.60 319.80 319.60 319.80 0.5K
17:03 319.80 319.80 319.80 319.80 0.5K
17:04 319.60 319.60 319.60 319.60 0.0K
17:06 319.80 319.80 319.80 319.80 0.4K
17:07 319.60 319.60 319.60 319.60 0.6K
17:11 319.40 319.40 319.40 319.40 0.0K
17:12 319.60 319.80 319.60 319.80 0.2K
17:13 319.60 319.60 319.60 319.60 0.2K
17:14 319.60 319.60 319.60 319.60 0.2K
17:15 319.60 319.60 319.60 319.60 0.3K
17:17 319.60 319.60 319.60 319.60 0.3K
17:18 319.60 319.60 319.60 319.60 0.6K
17:20 319.60 319.80 319.60 319.80 0.4K
17:21 319.80 320.00 319.80 320.00 0.3K
17:23 320.00 320.00 320.00 320.00 0.1K
17:24 319.60 320.00 319.60 319.60 5.1K
17:30 321.40 321.40 321.40 321.40 193.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし