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
09:00 338.00 338.00 338.00 338.00 1.1K
09:01 337.60 337.60 337.60 337.60 0.0K
09:02 337.60 337.60 337.40 337.40 0.5K
09:03 337.80 337.80 337.40 337.40 0.5K
09:05 337.20 337.40 337.00 337.40 0.1K
09:07 337.40 337.40 337.40 337.40 0.1K
09:09 337.20 337.20 337.00 337.00 0.1K
09:10 336.80 336.80 336.60 336.60 0.6K
09:13 337.00 337.00 336.80 336.80 0.4K
09:14 336.80 336.80 336.80 336.80 0.1K
09:15 336.40 336.40 336.00 336.00 0.4K
09:17 335.40 335.40 335.40 335.40 0.3K
09:18 335.40 335.40 335.40 335.40 0.0K
09:19 335.00 335.00 335.00 335.00 0.1K
09:20 335.40 335.40 335.40 335.40 0.1K
09:21 335.20 335.60 335.20 335.60 0.1K
09:22 335.80 335.80 335.80 335.80 0.2K
09:23 336.20 336.60 336.20 336.60 2.1K
09:25 336.60 336.80 336.60 336.80 0.2K
09:26 337.40 337.40 337.40 337.40 0.1K
09:27 337.20 337.20 337.20 337.20 0.5K
09:30 337.60 337.60 337.60 337.60 0.2K
09:31 337.60 337.60 337.60 337.60 0.5K
09:32 337.80 337.80 337.80 337.80 0.8K
09:33 338.00 338.20 338.00 338.20 0.1K
09:34 338.00 338.00 338.00 338.00 0.2K
09:36 338.00 338.00 338.00 338.00 0.4K
09:37 337.80 337.80 337.60 337.60 1.9K
09:38 337.40 337.60 337.40 337.60 0.7K
09:39 337.60 337.60 337.60 337.60 0.0K
09:40 337.60 337.60 337.60 337.60 0.0K
09:45 337.20 337.20 337.20 337.20 0.1K
09:47 337.40 337.40 336.80 336.80 0.9K
09:50 337.60 337.60 337.60 337.60 0.2K
09:51 337.80 337.80 337.80 337.80 0.3K
09:52 337.60 337.60 337.60 337.60 0.2K
09:53 337.60 337.60 337.60 337.60 0.0K
09:55 338.00 338.20 338.00 338.20 0.3K
09:57 338.40 338.60 338.40 338.60 2.4K
09:58 338.60 338.60 338.60 338.60 0.1K
10:02 338.60 338.60 338.60 338.60 0.1K
10:03 338.20 338.20 338.20 338.20 0.2K
10:05 338.80 338.80 338.80 338.80 0.0K
10:06 339.00 339.00 338.80 338.80 0.8K
10:11 338.40 338.40 338.40 338.40 0.1K
10:12 338.40 338.60 338.40 338.60 0.3K
10:13 338.40 338.40 338.40 338.40 0.9K
10:14 338.40 338.40 338.40 338.40 0.1K
10:15 338.60 338.60 338.60 338.60 0.1K
10:16 338.60 338.60 338.40 338.40 0.5K
10:17 338.40 338.40 338.40 338.40 0.0K
10:20 338.80 338.80 338.40 338.40 0.4K
10:21 338.40 338.80 338.40 338.80 0.5K
10:22 338.80 338.80 338.40 338.40 0.3K
10:23 338.40 338.40 338.40 338.40 0.0K
10:28 338.80 338.80 338.80 338.80 0.1K
10:30 338.60 338.60 338.60 338.60 0.6K
10:31 338.80 338.80 338.80 338.80 0.1K
10:32 339.00 339.00 339.00 339.00 0.0K
10:35 338.80 338.80 338.80 338.80 1.3K
10:36 339.00 339.00 339.00 339.00 0.4K
10:37 339.20 339.20 339.20 339.20 0.0K
10:38 339.20 339.20 339.20 339.20 2.0K
10:48 338.80 338.80 338.40 338.40 0.3K
10:49 338.40 338.40 338.20 338.20 1.1K
10:51 338.00 338.00 338.00 338.00 0.1K
10:53 337.80 337.80 337.80 337.80 0.2K
10:57 338.00 338.00 338.00 338.00 0.0K
10:59 337.80 337.80 337.80 337.80 0.1K
11:01 337.60 337.60 337.60 337.60 0.2K
11:05 337.00 337.00 336.80 336.80 1.1K
11:06 337.00 337.00 336.80 336.80 0.2K
11:09 336.80 336.80 336.80 336.80 0.1K
11:14 337.00 337.00 337.00 337.00 0.1K
11:17 337.20 337.20 337.20 337.20 0.1K
11:20 337.00 337.00 336.80 336.80 0.5K
11:21 336.60 336.60 336.60 336.60 0.1K
11:22 336.80 336.80 336.80 336.80 0.3K
11:29 336.60 336.60 336.60 336.60 0.4K
11:34 336.20 336.20 336.20 336.20 0.3K
11:35 336.20 337.00 336.20 337.00 0.8K
11:37 336.80 336.80 336.80 336.80 0.3K
11:38 336.80 336.80 336.80 336.80 0.0K
11:43 337.00 337.00 337.00 337.00 0.0K
11:49 337.00 337.00 337.00 337.00 0.2K
11:50 336.60 336.60 336.60 336.60 0.2K
11:53 336.60 336.60 336.60 336.60 0.5K
11:55 336.20 336.20 336.20 336.20 0.3K
12:00 336.00 336.00 336.00 336.00 0.0K
12:01 335.80 336.00 335.80 336.00 0.2K
12:03 336.00 336.00 336.00 336.00 0.1K
12:05 336.20 336.20 336.20 336.20 0.0K
12:07 336.20 336.20 336.20 336.20 0.1K
12:12 336.20 336.20 336.20 336.20 1.3K
12:13 336.40 336.40 336.40 336.40 0.6K
12:21 336.60 336.60 336.60 336.60 0.1K
12:25 336.40 336.40 336.40 336.40 0.5K
12:26 336.20 336.20 336.20 336.20 0.2K
12:41 336.60 336.60 336.60 336.60 0.4K
12:45 336.80 336.80 336.80 336.80 0.9K
12:48 337.20 337.20 337.20 337.20 0.2K
12:50 337.20 337.20 337.20 337.20 0.1K
12:51 337.00 337.00 337.00 337.00 0.1K
12:56 336.80 336.80 336.80 336.80 0.2K
12:58 336.60 336.60 336.60 336.60 0.3K
13:00 336.40 336.40 336.40 336.40 0.3K
13:01 336.40 336.40 336.40 336.40 0.5K
13:03 336.40 336.40 336.40 336.40 0.2K
13:05 336.20 336.20 336.20 336.20 0.1K
13:08 336.20 336.20 336.20 336.20 0.1K
13:10 336.40 336.40 336.40 336.40 0.1K
13:15 336.20 336.20 336.20 336.20 0.1K
13:17 336.00 336.00 336.00 336.00 0.2K
13:19 335.80 335.80 335.80 335.80 0.1K
13:20 336.00 336.00 336.00 336.00 0.2K
13:21 336.00 336.00 336.00 336.00 0.1K
13:24 336.20 336.20 336.20 336.20 0.1K
13:28 336.40 336.60 336.40 336.60 0.6K
13:29 336.80 336.80 336.80 336.80 0.0K
13:31 336.40 336.40 336.40 336.40 0.0K
13:33 336.40 336.40 336.40 336.40 0.2K
13:45 336.80 336.80 336.80 336.80 0.1K
13:47 337.00 337.00 337.00 337.00 0.0K
13:48 336.80 336.80 336.80 336.80 0.0K
13:54 336.80 336.80 336.80 336.80 0.0K
13:56 336.40 336.60 336.40 336.60 0.7K
13:59 336.80 336.80 336.80 336.80 0.4K
14:00 336.60 336.80 336.60 336.80 0.6K
14:02 336.60 336.60 336.60 336.60 0.0K
14:03 336.80 336.80 336.80 336.80 0.1K
14:04 336.60 336.60 336.60 336.60 0.2K
14:08 336.40 336.40 336.40 336.40 0.2K
14:15 336.40 336.40 336.40 336.40 0.1K
14:20 336.20 336.40 336.20 336.40 0.0K
14:29 336.40 336.40 336.40 336.40 0.4K
14:37 336.20 336.20 336.20 336.20 1.2K
14:39 336.20 336.20 336.20 336.20 0.9K
14:44 336.40 336.40 336.40 336.40 0.0K
14:46 336.40 336.40 336.40 336.40 0.2K
14:48 336.20 336.20 336.20 336.20 0.1K
14:54 336.00 336.00 336.00 336.00 0.2K
14:57 335.80 336.00 335.80 336.00 0.3K
14:59 335.80 335.80 335.60 335.60 0.3K
15:00 335.40 335.40 335.40 335.40 0.0K
15:01 335.20 335.20 335.20 335.20 0.7K
15:02 335.20 335.20 335.20 335.20 2.0K
15:07 335.20 335.60 335.20 335.60 0.7K
15:08 335.80 335.80 335.80 335.80 0.1K
15:09 335.80 335.80 335.80 335.80 0.4K
15:11 335.80 335.80 335.80 335.80 0.7K
15:15 336.00 336.00 336.00 336.00 1.7K
15:17 335.80 335.80 335.80 335.80 0.9K
15:19 336.00 336.00 335.80 335.80 0.3K
15:22 335.40 335.40 335.40 335.40 0.5K
15:25 335.20 335.20 335.20 335.20 0.2K
15:26 335.00 335.00 335.00 335.00 0.0K
15:29 335.00 335.00 335.00 335.00 0.0K
15:31 335.00 335.00 335.00 335.00 0.0K
15:34 334.80 334.80 334.80 334.80 0.1K
15:36 334.60 334.60 334.60 334.60 0.4K
15:37 334.80 334.80 334.80 334.80 0.7K
15:38 334.80 334.80 334.80 334.80 96.9K
15:44 334.40 334.40 334.20 334.20 0.9K
15:47 334.00 334.00 333.80 333.80 0.9K
15:50 333.60 333.60 333.40 333.40 0.4K
15:51 333.20 333.20 333.20 333.20 0.1K
15:53 333.20 333.20 333.20 333.20 0.2K
15:56 333.60 333.80 333.60 333.80 0.8K
15:57 333.80 333.80 333.40 333.40 1.3K
15:58 333.20 333.20 333.00 333.00 45.7K
16:00 333.00 333.00 332.80 332.80 0.6K
16:01 332.20 332.20 331.80 331.80 1.0K
16:02 331.80 331.80 331.80 331.80 0.3K
16:03 332.00 332.00 332.00 332.00 0.4K
16:05 331.80 331.80 331.80 331.80 0.3K
16:06 332.00 332.00 332.00 332.00 0.9K
16:07 332.20 332.40 332.20 332.40 0.1K
16:09 332.20 332.20 332.20 332.20 0.2K
16:11 332.00 332.00 332.00 332.00 0.2K
16:13 332.00 332.00 332.00 332.00 21.5K
16:14 331.80 331.80 331.80 331.80 0.0K
16:15 332.00 332.00 332.00 332.00 0.0K
16:16 332.00 332.20 332.00 332.20 8.6K
16:17 332.40 332.40 332.40 332.40 0.6K
16:18 333.00 333.40 333.00 333.40 2.1K
16:19 333.40 333.60 333.40 333.40 1.7K
16:24 333.40 333.40 333.40 333.40 0.0K
16:28 333.80 333.80 333.80 333.80 0.8K
16:29 333.40 333.60 333.00 333.00 1.1K
16:33 333.00 333.00 333.00 333.00 0.0K
16:34 333.20 333.20 333.20 333.20 0.2K
16:35 333.20 333.40 333.20 333.40 0.3K
16:36 333.40 333.80 333.40 333.80 0.1K
16:37 333.60 333.60 333.60 333.60 0.1K
16:38 333.40 333.40 333.40 333.40 0.2K
16:40 333.40 333.40 333.20 333.20 0.8K
16:41 333.00 333.00 332.80 332.80 0.2K
16:43 332.80 332.80 332.60 332.60 0.7K
16:45 332.20 332.20 332.20 332.20 0.1K
16:46 332.40 332.40 332.40 332.40 0.3K
16:47 332.20 332.20 332.20 332.20 0.1K
16:49 332.00 332.00 332.00 332.00 0.0K
16:50 332.40 332.40 332.40 332.40 1.6K
16:55 332.20 332.20 332.20 332.20 0.3K
16:56 332.00 332.00 332.00 332.00 0.0K
16:57 331.80 331.80 331.80 331.80 0.2K
16:59 332.00 332.00 332.00 332.00 0.5K
17:00 332.00 332.00 332.00 332.00 0.5K
17:01 332.00 332.00 332.00 332.00 0.5K
17:02 331.60 331.60 331.60 331.60 0.0K
17:03 331.60 331.80 331.60 331.80 0.1K
17:04 331.40 331.40 331.40 331.40 0.1K
17:06 331.60 331.60 331.60 331.60 0.2K
17:07 331.40 331.60 331.40 331.60 0.2K
17:09 331.60 331.60 331.60 331.60 0.0K
17:11 331.60 331.60 331.40 331.40 1.1K
17:12 331.40 331.40 331.40 331.40 0.8K
17:14 331.20 331.20 331.20 331.20 0.0K
17:16 331.40 331.40 331.40 331.40 0.5K
17:19 331.40 331.40 331.40 331.40 0.2K
17:20 331.40 331.40 331.40 331.40 0.4K
17:22 331.20 331.20 331.20 331.20 0.3K
17:23 331.40 331.40 331.00 331.00 0.3K
17:24 331.00 331.00 331.00 331.00 0.5K
17:29 329.80 329.80 329.80 329.80 0.0K
17:30 329.80 329.80 329.80 329.80 109.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし