Addtech (ADDTb)

ADDTb
🏛️ スウェーデン →
309.80
最終更新: 2025-09-29
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
09:00 328.80 329.80 328.80 329.80 3.3K
09:01 330.00 330.00 329.80 329.80 1.6K
09:02 329.00 329.00 329.00 329.00 0.8K
09:03 328.80 328.80 328.80 328.80 0.1K
09:04 329.00 329.00 329.00 329.00 0.1K
09:05 329.00 329.20 329.00 329.20 0.4K
09:06 329.60 329.60 329.60 329.60 0.4K
09:07 329.60 329.60 329.60 329.60 0.2K
09:08 329.00 329.20 329.00 329.20 1.4K
09:09 329.20 329.20 328.80 329.00 1.0K
09:10 328.60 329.00 328.60 329.00 0.1K
09:11 329.00 329.00 329.00 329.00 0.2K
09:12 328.80 329.00 328.80 329.00 0.4K
09:13 329.20 329.20 329.20 329.20 0.1K
09:14 329.80 330.20 329.80 330.20 0.5K
09:15 330.00 330.20 329.80 329.80 1.0K
09:17 329.60 329.60 329.60 329.60 0.8K
09:18 329.60 329.60 329.60 329.60 0.3K
09:19 329.80 329.80 329.80 329.80 0.2K
09:21 329.20 329.20 329.20 329.20 1.2K
09:22 329.40 329.40 329.40 329.40 0.2K
09:23 329.60 329.60 329.60 329.60 0.2K
09:25 330.00 330.00 329.80 329.80 0.5K
09:26 329.60 329.60 329.60 329.60 0.0K
09:27 330.20 330.20 330.20 330.20 0.5K
09:28 329.80 329.80 329.80 329.80 1.0K
09:29 329.60 329.60 329.60 329.60 0.1K
09:30 329.40 329.60 329.40 329.60 0.4K
09:32 330.40 330.40 330.40 330.40 0.1K
09:34 330.40 330.40 330.20 330.20 1.4K
09:35 330.40 330.40 330.20 330.20 0.2K
09:37 330.20 330.40 330.20 330.40 0.5K
09:38 330.40 330.40 330.40 330.40 0.2K
09:41 330.40 330.40 330.40 330.40 0.6K
09:42 330.20 330.20 330.20 330.20 0.5K
09:44 330.20 330.20 330.20 330.20 0.1K
09:45 330.60 330.60 330.60 330.60 0.0K
09:46 330.60 330.80 330.40 330.40 3.3K
09:48 330.40 330.40 330.40 330.40 0.0K
09:49 330.60 330.80 330.60 330.80 1.8K
09:51 330.60 331.00 330.60 331.00 1.8K
09:52 330.80 330.80 330.80 330.80 0.1K
09:56 331.00 331.20 331.00 331.20 0.0K
09:57 330.80 330.80 330.80 330.80 1.8K
09:59 331.00 331.00 331.00 331.00 0.0K
10:00 330.80 330.80 330.60 330.80 0.8K
10:04 330.80 330.80 330.80 330.80 0.5K
10:05 330.60 330.60 330.40 330.40 0.4K
10:08 330.40 330.40 330.40 330.40 0.0K
10:10 330.60 330.60 330.60 330.60 0.0K
10:14 330.80 330.80 330.80 330.80 0.3K
10:16 330.60 330.60 330.60 330.60 0.0K
10:17 330.80 330.80 330.20 330.20 2.5K
10:18 330.20 330.20 330.20 330.20 0.1K
10:19 330.20 330.20 330.20 330.20 0.0K
10:21 330.40 330.40 330.40 330.40 0.3K
10:24 330.60 330.80 330.20 330.20 2.6K
10:27 330.40 330.40 330.20 330.20 0.3K
10:28 330.40 330.40 330.00 330.00 0.2K
10:30 330.20 330.60 330.20 330.60 1.8K
10:33 330.60 330.60 330.60 330.60 100.0K
10:35 330.60 330.80 330.60 330.80 0.1K
10:36 330.60 330.60 330.00 330.00 4.3K
10:37 329.60 329.60 329.60 329.60 0.0K
10:38 329.40 329.60 329.40 329.60 0.9K
10:41 329.40 329.40 329.40 329.40 0.9K
10:42 329.60 329.60 329.60 329.60 0.0K
10:44 329.40 329.40 329.40 329.40 0.0K
10:45 329.80 329.80 329.80 329.80 0.3K
10:46 329.40 329.40 329.40 329.40 1.5K
10:47 329.40 329.40 329.40 329.40 0.0K
10:49 329.40 329.40 329.40 329.40 0.5K
10:53 329.40 329.40 329.40 329.40 0.2K
10:56 329.60 329.60 329.60 329.60 0.2K
10:57 329.80 329.80 329.60 329.60 0.3K
10:58 329.40 329.80 329.40 329.80 1.5K
11:00 329.40 329.40 329.40 329.40 0.0K
11:01 329.60 329.60 329.60 329.60 0.5K
11:02 329.40 329.40 329.40 329.40 2.7K
11:03 329.20 329.20 329.00 329.00 0.7K
11:04 329.20 329.20 329.20 329.20 0.2K
11:05 329.20 329.20 329.20 329.20 0.0K
11:06 329.20 329.20 329.20 329.20 0.0K
11:08 329.00 329.00 329.00 329.00 0.0K
11:10 329.40 329.40 329.40 329.40 1.3K
11:12 329.40 329.40 329.40 329.40 0.3K
11:13 329.20 329.20 329.20 329.20 2.0K
11:18 329.20 329.20 329.20 329.20 5.1K
11:19 329.80 330.20 329.80 330.20 9.9K
11:20 330.40 330.40 330.40 330.40 0.2K
11:22 330.20 330.20 330.20 330.20 0.7K
11:23 329.80 330.00 329.80 330.00 2.5K
11:25 329.80 330.00 329.80 330.00 0.3K
11:29 330.00 330.00 330.00 330.00 0.2K
11:30 330.20 330.80 330.20 330.40 1.7K
11:33 330.40 330.60 330.40 330.60 0.3K
11:34 330.40 330.40 330.40 330.40 0.0K
11:35 330.60 330.60 330.60 330.60 0.1K
11:36 330.60 330.60 330.60 330.60 0.5K
11:40 330.80 330.80 330.60 330.60 0.3K
11:42 330.60 330.60 330.60 330.60 0.1K
11:43 330.60 330.60 330.60 330.60 0.9K
11:44 330.80 330.80 330.80 330.80 0.7K
11:47 330.80 330.80 330.80 330.80 0.0K
11:48 330.80 330.80 330.60 330.60 2.1K
11:50 330.40 330.60 330.40 330.40 1.3K
11:51 330.20 330.20 330.20 330.20 0.0K
11:53 330.40 330.40 330.40 330.40 2.4K
11:54 330.40 330.60 330.40 330.60 0.1K
11:55 330.60 330.60 330.60 330.60 0.0K
12:00 330.60 330.60 330.60 330.60 0.0K
12:01 330.60 330.60 330.60 330.60 0.6K
12:02 330.40 330.40 330.20 330.20 0.6K
12:05 330.60 330.60 330.60 330.60 0.8K
12:09 330.40 330.40 330.40 330.40 0.6K
12:13 330.20 330.20 330.20 330.20 0.0K
12:17 330.60 330.60 330.60 330.60 0.1K
12:18 330.60 330.60 330.60 330.60 0.4K
12:21 330.60 330.60 330.60 330.60 0.1K
12:22 330.60 330.80 330.60 330.80 0.5K
12:23 330.60 330.60 330.60 330.60 1.2K
12:24 330.40 330.40 330.40 330.40 0.1K
12:25 330.40 330.40 330.40 330.40 0.1K
12:26 330.60 330.60 330.60 330.60 0.2K
12:31 330.60 330.60 330.60 330.60 0.3K
12:33 330.60 330.60 330.60 330.60 0.0K
12:34 330.60 330.60 330.60 330.60 0.3K
12:35 330.40 330.40 330.40 330.40 0.9K
12:36 330.20 330.20 330.20 330.20 1.1K
12:45 330.60 330.60 330.60 330.60 0.3K
12:46 330.60 330.60 330.60 330.60 0.0K
12:48 330.80 330.80 330.80 330.80 0.0K
12:50 331.00 331.00 331.00 331.00 0.6K
12:52 330.60 330.60 330.60 330.60 2.0K
12:54 331.00 331.00 331.00 331.00 0.0K
12:56 331.00 331.00 331.00 331.00 0.6K
12:58 331.40 331.40 331.40 331.40 0.2K
12:59 331.60 331.60 331.60 331.60 0.3K
13:00 331.60 331.60 331.60 331.60 0.2K
13:02 331.60 331.60 331.60 331.60 0.3K
13:03 331.40 331.40 331.40 331.40 1.6K
13:05 331.20 331.20 331.20 331.20 0.1K
13:08 331.00 331.00 331.00 331.00 0.0K
13:09 331.00 331.00 331.00 331.00 0.0K
13:10 330.60 330.60 330.60 330.60 0.1K
13:11 330.60 330.60 330.60 330.60 0.3K
13:12 330.40 330.40 330.40 330.40 0.4K
13:13 330.40 330.40 330.40 330.40 0.1K
13:19 330.20 330.20 329.80 329.80 1.6K
13:21 329.80 329.80 329.80 329.80 0.1K
13:22 330.00 330.00 330.00 330.00 0.2K
13:28 330.40 330.40 330.40 330.40 0.5K
13:31 330.40 330.40 330.40 330.40 0.2K
13:32 330.40 330.40 330.40 330.40 0.3K
13:33 330.60 330.60 330.60 330.60 0.0K
13:34 330.40 330.40 330.40 330.40 0.1K
13:36 330.40 330.40 330.40 330.40 0.4K
13:39 330.60 330.60 330.60 330.60 0.1K
13:40 330.60 330.60 330.00 330.00 3.0K
13:41 330.00 330.00 330.00 330.00 0.1K
13:47 330.20 330.20 330.20 330.20 0.1K
13:50 330.00 330.00 330.00 330.00 0.9K
13:55 329.80 329.80 329.80 329.80 0.5K
13:57 329.60 329.60 329.60 329.60 0.0K
13:59 329.80 329.80 329.80 329.80 103.3K
14:00 329.80 329.80 329.80 329.80 0.1K
14:01 329.80 329.80 329.80 329.80 0.3K
14:05 329.80 329.80 329.80 329.80 0.3K
14:09 329.80 329.80 329.80 329.80 0.5K
14:12 329.80 330.00 329.80 330.00 0.3K
14:13 329.60 329.60 329.60 329.60 0.0K
14:16 330.00 330.00 330.00 330.00 1.1K
14:17 330.00 330.00 330.00 330.00 0.2K
14:18 329.80 329.80 329.80 329.80 0.1K
14:21 330.00 330.20 330.00 330.00 0.4K
14:24 330.20 330.20 330.00 330.00 1.9K
14:29 329.80 329.80 329.80 329.80 1.9K
14:31 329.80 329.80 329.80 329.80 0.6K
14:33 329.60 329.60 329.60 329.60 0.0K
14:34 329.60 329.60 329.60 329.60 0.0K
14:36 329.60 329.60 329.60 329.60 0.1K
14:37 329.80 329.80 329.80 329.80 0.0K
14:38 329.60 329.60 329.60 329.60 0.7K
14:41 329.60 329.60 329.60 329.60 0.3K
14:42 329.60 329.60 329.60 329.60 0.2K
14:43 329.60 329.60 329.60 329.60 0.2K
14:44 329.60 329.60 329.60 329.60 0.1K
14:46 329.60 329.80 329.60 329.80 1.3K
14:50 330.00 330.00 330.00 330.00 0.9K
14:53 330.00 330.00 330.00 330.00 0.5K
14:54 330.20 330.20 330.20 330.20 0.0K
14:57 330.20 330.20 330.20 330.20 0.3K
14:58 329.80 329.80 329.80 329.80 1.4K
14:59 329.40 329.40 329.40 329.40 0.3K
15:00 329.40 329.40 329.40 329.40 0.1K
15:01 329.20 329.20 329.20 329.20 0.9K
15:04 328.80 328.80 328.80 328.80 1.1K
15:06 328.80 328.80 328.80 328.80 0.0K
15:07 329.00 329.20 329.00 329.20 2.3K
15:08 329.20 329.20 329.20 329.20 0.3K
15:11 329.00 329.00 329.00 329.00 0.0K
15:12 329.20 329.20 329.20 329.20 0.6K
15:15 329.40 329.40 329.40 329.40 0.4K
15:19 329.60 329.60 329.60 329.60 0.2K
15:20 329.60 329.60 329.60 329.60 0.4K
15:21 329.80 329.80 329.80 329.80 0.3K
15:22 329.60 329.60 329.60 329.60 0.8K
15:25 329.60 329.60 329.60 329.60 0.1K
15:28 329.20 329.20 329.20 329.20 1.6K
15:34 329.00 329.00 329.00 329.00 1.1K
15:35 329.40 329.40 329.20 329.20 1.8K
15:37 328.80 328.80 328.80 328.80 1.3K
15:42 329.00 329.20 329.00 329.20 0.5K
15:43 328.60 328.60 328.60 328.60 3.8K
15:45 328.60 328.60 327.80 327.80 4.1K
15:47 328.20 328.20 328.20 328.20 1.3K
15:50 328.40 328.40 328.40 328.40 0.1K
15:52 328.60 328.60 328.60 328.60 0.7K
15:53 328.60 328.60 328.00 328.20 2.8K
15:56 328.00 328.00 328.00 328.00 0.6K
15:57 328.20 328.20 328.20 328.20 0.0K
15:59 328.40 328.40 328.40 328.40 0.9K
16:00 328.40 328.40 328.20 328.20 1.5K
16:01 328.00 328.40 328.00 328.40 1.3K
16:03 328.00 328.20 328.00 328.20 0.6K
16:05 328.60 328.60 328.60 328.60 0.3K
16:06 328.80 328.80 328.60 328.60 1.3K
16:08 328.80 328.80 328.80 328.80 0.2K
16:10 328.60 328.60 328.60 328.60 0.5K
16:11 328.40 328.40 328.40 328.40 0.0K
16:13 328.80 328.80 328.80 328.80 0.3K
16:14 329.00 329.00 329.00 329.00 0.0K
16:15 329.00 329.20 329.00 329.20 0.2K
16:16 328.60 328.60 328.60 328.60 1.7K
16:17 328.60 328.60 328.60 328.60 0.3K
16:19 328.40 328.40 328.40 328.40 0.7K
16:21 328.20 328.20 328.20 328.20 0.0K
16:23 328.20 328.20 328.20 328.20 0.6K
16:24 328.40 328.40 328.40 328.40 0.3K
16:26 328.40 328.40 328.40 328.40 0.5K
16:28 328.40 328.40 327.80 327.80 2.3K
16:29 328.00 328.20 328.00 328.20 0.7K
16:30 328.20 328.20 328.20 328.20 0.2K
16:31 328.20 328.20 328.20 328.20 0.9K
16:32 327.80 327.80 327.80 327.80 1.8K
16:34 327.40 327.40 327.40 327.40 0.4K
16:35 326.80 326.80 326.80 326.80 0.4K
16:36 326.60 327.00 326.60 327.00 0.2K
16:39 327.00 327.00 327.00 327.00 0.3K
16:42 327.00 327.00 326.60 326.60 1.4K
16:46 326.20 326.40 326.20 326.40 5.7K
16:48 326.80 326.80 326.80 326.80 0.1K
16:49 326.60 326.60 326.60 326.60 0.3K
16:50 326.60 326.60 326.40 326.40 0.9K
16:52 326.60 326.60 326.60 326.60 0.0K
16:53 326.80 327.00 326.80 327.00 0.3K
16:54 327.00 327.00 327.00 327.00 0.1K
16:56 327.20 327.20 327.00 327.00 1.3K
16:57 327.00 327.00 327.00 327.00 0.2K
16:58 327.00 327.00 327.00 327.00 0.6K
16:59 327.20 327.20 327.20 327.20 0.2K
17:00 327.20 327.20 327.20 327.20 0.6K
17:02 327.20 327.40 327.20 327.20 1.2K
17:04 327.20 327.40 327.20 327.40 1.2K
17:05 327.40 327.60 327.40 327.60 2.1K
17:08 327.60 327.60 327.60 327.60 0.1K
17:09 327.60 327.60 327.60 327.60 1.0K
17:10 327.80 328.00 327.80 328.00 0.5K
17:13 328.20 328.20 328.20 328.20 1.2K
17:15 328.40 328.40 328.40 328.40 0.4K
17:17 328.20 328.20 328.20 328.20 1.6K
17:18 328.20 328.40 328.20 328.40 0.5K
17:19 328.20 328.40 328.20 328.40 0.2K
17:20 328.40 328.40 328.20 328.20 0.7K
17:22 328.20 328.40 328.20 328.40 0.7K
17:23 328.40 328.40 328.00 328.00 1.8K
17:24 328.00 328.20 328.00 328.00 1.1K
17:29 329.00 329.00 329.00 329.00 0.0K
17:30 329.00 329.00 329.00 329.00 190.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし