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
09:00 321.80 321.80 321.40 321.40 2.0K
09:01 321.40 321.40 320.80 321.20 0.8K
09:03 320.80 320.80 320.20 320.20 0.7K
09:05 320.40 320.60 320.40 320.60 0.4K
09:07 320.40 320.40 320.20 320.20 0.3K
09:08 320.40 320.40 320.00 320.00 1.9K
09:09 319.80 319.80 319.60 319.60 0.3K
09:10 319.80 319.80 319.80 319.80 0.0K
09:11 319.40 319.40 319.00 319.20 1.7K
09:12 319.60 319.60 319.20 319.40 0.3K
09:13 319.60 319.60 319.60 319.60 0.0K
09:14 319.40 319.40 319.40 319.40 0.1K
09:15 319.60 319.60 319.60 319.60 0.1K
09:16 319.80 319.80 319.80 319.80 0.0K
09:17 319.80 319.80 319.80 319.80 1.9K
09:18 320.00 320.20 320.00 320.20 0.4K
09:20 320.40 320.80 320.40 320.80 0.9K
09:21 321.00 321.00 320.80 320.80 0.2K
09:22 321.00 321.00 320.80 320.80 0.0K
09:23 320.80 320.80 320.80 320.80 0.6K
09:24 321.00 321.00 321.00 321.00 0.0K
09:25 320.60 320.60 320.60 320.60 0.1K
09:26 320.40 320.40 320.40 320.40 0.2K
09:28 320.60 320.60 320.20 320.20 0.2K
09:32 320.60 320.60 320.60 320.60 0.0K
09:33 320.60 320.60 320.60 320.60 0.3K
09:34 320.40 320.40 320.40 320.40 0.1K
09:35 320.40 320.40 320.40 320.40 0.2K
09:37 320.60 320.60 320.60 320.60 0.5K
09:39 320.80 320.80 320.80 320.80 0.2K
09:45 320.40 320.40 320.40 320.40 0.3K
09:46 320.60 320.60 320.60 320.60 0.0K
09:49 320.60 320.80 320.60 320.80 0.7K
09:50 320.60 320.60 320.60 320.60 0.1K
09:55 320.20 320.20 320.20 320.20 0.1K
09:56 320.00 320.00 320.00 320.00 0.2K
09:59 320.00 320.00 320.00 320.00 0.9K
10:00 320.00 320.00 320.00 320.00 0.5K
10:02 319.80 319.80 319.80 319.80 0.4K
10:05 320.00 320.00 320.00 320.00 1.0K
10:06 320.40 320.40 320.40 320.40 0.0K
10:07 320.20 320.20 320.20 320.20 1.0K
10:10 320.40 320.40 320.40 320.40 0.0K
10:14 320.00 320.00 319.80 319.80 0.1K
10:15 319.60 319.60 319.60 319.60 0.3K
10:16 319.40 319.40 319.40 319.40 0.5K
10:17 319.80 319.80 319.80 319.80 0.4K
10:18 320.00 320.00 320.00 320.00 0.2K
10:21 319.80 319.80 319.80 319.80 1.0K
10:29 319.60 319.60 319.60 319.60 0.0K
10:32 319.60 319.60 319.60 319.60 0.3K
10:37 319.60 319.60 319.60 319.60 0.1K
10:38 319.80 319.80 319.80 319.80 0.6K
10:39 320.00 320.00 319.80 319.80 0.7K
10:40 319.60 319.60 319.60 319.60 0.0K
10:42 319.40 319.60 319.40 319.60 0.5K
10:44 319.20 319.20 319.20 319.20 0.4K
10:45 319.00 319.20 319.00 319.20 0.6K
10:46 319.20 319.20 319.00 319.00 0.2K
10:49 319.00 319.00 319.00 319.00 0.1K
10:51 319.00 319.00 319.00 319.00 0.9K
10:52 318.80 318.80 318.80 318.80 0.8K
10:53 319.00 319.00 318.80 318.80 0.4K
10:55 319.20 319.20 319.00 319.00 0.4K
11:02 319.40 319.40 319.40 319.40 0.6K
11:03 319.60 319.60 319.60 319.60 1.0K
11:04 319.20 319.20 319.20 319.20 0.3K
11:05 319.40 319.40 319.40 319.40 0.2K
11:09 319.60 319.60 319.60 319.60 0.2K
11:12 319.40 319.40 319.40 319.40 0.1K
11:14 319.40 319.40 319.40 319.40 0.1K
11:15 319.20 319.20 319.20 319.20 4.1K
11:16 319.20 319.20 319.20 319.20 1.9K
11:20 319.20 319.20 319.20 319.20 0.5K
11:24 319.20 319.20 319.20 319.20 0.0K
11:26 319.40 319.40 319.40 319.40 0.0K
11:28 319.20 319.40 319.20 319.40 0.3K
11:29 319.20 319.20 319.20 319.20 0.2K
11:37 319.00 319.00 319.00 319.00 0.1K
11:38 318.80 319.20 318.80 319.20 6.2K
11:39 318.80 318.80 318.80 318.80 0.8K
11:41 318.80 318.80 318.80 318.80 1.5K
11:42 319.20 319.20 319.00 319.00 0.4K
11:43 319.00 319.00 319.00 319.00 4.2K
11:45 319.20 319.20 319.20 319.20 0.1K
11:47 319.20 319.40 319.20 319.40 0.2K
11:48 319.00 319.00 319.00 319.00 0.0K
11:51 319.00 319.40 319.00 319.40 0.0K
11:52 319.40 319.40 319.40 319.40 0.1K
11:56 319.20 319.20 319.20 319.20 0.3K
11:58 319.20 319.20 319.20 319.20 0.1K
11:59 319.20 319.20 319.20 319.20 0.4K
12:00 319.20 319.20 319.20 319.20 0.3K
12:10 319.40 319.40 319.40 319.40 0.5K
12:12 319.20 319.20 319.20 319.20 0.1K
12:15 319.40 319.40 319.40 319.40 0.5K
12:18 319.60 319.60 319.60 319.60 0.0K
12:19 319.60 319.60 319.60 319.60 0.2K
12:26 319.60 319.60 319.60 319.60 0.3K
12:27 319.60 319.60 319.60 319.60 0.1K
12:32 319.40 319.40 319.20 319.20 0.6K
12:41 319.40 319.40 319.40 319.40 0.7K
12:43 319.60 319.60 319.60 319.60 0.8K
12:49 319.60 319.60 319.60 319.60 0.3K
12:55 319.60 319.60 319.60 319.60 0.1K
13:00 319.40 319.40 319.40 319.40 0.5K
13:01 319.40 319.40 319.20 319.20 0.3K
13:03 319.40 319.40 319.40 319.40 0.1K
13:06 319.20 319.20 319.20 319.20 0.4K
13:11 318.80 318.80 318.80 318.80 1.2K
13:13 318.80 318.80 318.80 318.80 0.3K
13:15 318.60 318.60 318.60 318.60 0.4K
13:16 318.60 318.60 318.60 318.60 0.3K
13:19 318.80 318.80 318.80 318.80 0.0K
13:26 318.40 318.40 318.40 318.40 0.0K
13:28 318.20 318.20 318.00 318.00 0.4K
13:29 317.60 317.80 317.60 317.80 0.6K
13:30 317.60 317.60 317.60 317.60 0.0K
13:31 318.00 318.00 318.00 318.00 0.3K
13:32 317.80 317.80 317.80 317.80 0.1K
13:37 317.60 317.80 317.60 317.80 0.1K
13:40 317.80 317.80 317.60 317.60 0.5K
13:41 317.40 317.60 317.40 317.60 1.0K
13:45 317.20 317.40 317.20 317.40 0.5K
13:49 317.40 317.40 317.40 317.40 0.0K
13:54 317.40 317.60 317.40 317.60 0.5K
13:55 317.80 317.80 317.80 317.80 0.1K
13:57 317.80 317.80 317.80 317.80 1.0K
13:59 318.20 318.20 318.20 318.20 0.0K
14:02 318.20 318.20 318.20 318.20 1.1K
14:03 318.40 318.40 318.40 318.40 0.5K
14:04 318.80 318.80 318.80 318.80 0.0K
14:05 318.40 318.40 318.40 318.40 0.2K
14:10 318.20 318.20 318.20 318.20 0.1K
14:15 318.00 318.00 318.00 318.00 0.0K
14:16 318.00 318.00 318.00 318.00 0.3K
14:17 318.00 318.00 317.80 317.80 0.7K
14:18 318.00 318.00 318.00 318.00 0.5K
14:19 318.00 318.00 318.00 318.00 0.5K
14:23 318.20 318.20 318.20 318.20 0.0K
14:24 318.20 318.20 318.20 318.20 1.2K
14:25 318.20 318.20 318.20 318.20 0.2K
14:33 317.80 317.80 317.80 317.80 0.0K
14:35 317.60 317.60 317.60 317.60 0.0K
14:36 317.60 318.00 317.60 318.00 0.0K
14:37 317.80 317.80 317.80 317.80 1.3K
14:43 317.60 317.60 317.60 317.60 0.2K
14:44 317.40 317.40 317.40 317.40 0.2K
14:48 317.00 317.00 317.00 317.00 0.2K
14:49 317.00 317.00 317.00 317.00 0.1K
14:51 317.00 317.00 317.00 317.00 0.1K
14:52 317.00 317.00 317.00 317.00 0.1K
14:53 317.00 317.00 317.00 317.00 0.1K
14:54 317.00 317.00 316.80 316.80 0.6K
14:55 317.00 317.00 317.00 317.00 0.0K
14:56 316.40 316.40 316.00 316.00 9.7K
14:57 316.20 316.20 316.20 316.20 0.6K
14:58 316.40 316.40 316.40 316.40 1.9K
14:59 316.40 316.60 316.40 316.60 0.5K
15:00 316.40 316.60 316.40 316.60 0.8K
15:01 316.60 316.60 316.20 316.40 0.5K
15:03 316.60 316.60 316.60 316.60 0.1K
15:06 316.60 316.80 316.60 316.80 0.2K
15:08 316.80 316.80 316.80 316.80 0.5K
15:10 317.00 317.00 317.00 317.00 0.1K
15:11 316.80 316.80 316.80 316.80 1.3K
15:14 316.60 316.80 316.60 316.80 1.2K
15:15 316.80 316.80 316.80 316.80 0.5K
15:16 316.40 316.40 316.40 316.40 0.9K
15:17 316.40 316.40 316.40 316.40 0.8K
15:18 316.20 316.20 316.20 316.20 0.0K
15:19 316.40 316.40 316.40 316.40 1.0K
15:20 316.20 316.40 316.20 316.40 0.3K
15:21 316.40 316.40 316.40 316.40 0.0K
15:24 316.00 316.00 316.00 316.00 0.1K
15:27 316.00 316.00 316.00 316.00 0.4K
15:28 316.00 316.00 315.80 315.80 0.4K
15:29 316.00 316.00 316.00 316.00 0.6K
15:30 316.20 316.20 316.20 316.20 0.0K
15:31 316.20 316.40 316.20 316.40 0.2K
15:32 316.60 316.60 316.60 316.60 0.0K
15:35 316.40 316.40 316.20 316.20 0.5K
15:39 316.20 316.20 316.20 316.20 0.1K
15:40 316.40 316.40 316.40 316.40 0.0K
15:41 316.40 316.40 316.40 316.40 0.1K
15:43 316.20 316.20 316.00 316.00 0.1K
15:47 316.00 316.00 316.00 316.00 0.5K
15:48 316.00 316.00 316.00 316.00 0.2K
15:49 316.00 316.00 316.00 316.00 0.1K
15:51 315.80 315.80 315.80 315.80 0.2K
15:55 316.00 316.00 316.00 316.00 0.3K
16:00 315.80 315.80 315.80 315.80 0.7K
16:02 315.60 315.60 315.40 315.40 0.6K
16:03 315.60 315.60 315.60 315.60 0.3K
16:04 315.40 315.40 315.40 315.40 0.6K
16:05 315.60 315.80 315.60 315.80 0.8K
16:06 315.60 315.60 315.40 315.40 0.4K
16:07 315.40 315.40 315.40 315.40 0.2K
16:08 315.40 315.40 315.40 315.40 0.0K
16:10 315.20 315.20 315.20 315.20 0.3K
16:11 315.20 315.20 315.20 315.20 0.3K
16:12 315.40 315.40 315.40 315.40 0.0K
16:15 315.40 315.40 315.20 315.20 0.2K
16:16 315.20 315.20 315.20 315.20 0.7K
16:18 315.40 315.40 315.40 315.40 0.2K
16:19 315.60 315.60 315.40 315.60 0.5K
16:22 315.60 315.60 315.60 315.60 0.8K
16:25 315.60 315.60 315.60 315.60 0.0K
16:26 315.60 315.60 315.60 315.60 0.1K
16:27 315.60 315.60 315.60 315.60 0.3K
16:29 315.80 315.80 315.80 315.80 0.6K
16:30 316.00 316.00 315.80 316.00 0.1K
16:31 316.00 316.00 316.00 316.00 0.4K
16:32 316.00 316.00 316.00 316.00 0.0K
16:33 316.00 316.00 316.00 316.00 0.2K
16:34 315.80 315.80 315.80 315.80 0.1K
16:36 316.20 316.40 316.20 316.40 0.4K
16:37 316.20 316.40 316.20 316.20 1.3K
16:38 316.40 316.40 316.00 316.00 0.3K
16:39 316.40 316.40 316.40 316.40 0.0K
16:42 316.40 316.40 316.40 316.40 0.0K
16:43 316.40 316.40 316.40 316.40 0.3K
16:45 316.20 316.20 316.00 316.00 0.6K
16:46 316.00 316.00 315.80 315.80 0.0K
16:47 315.80 315.80 315.80 315.80 0.1K
16:48 315.60 315.60 315.60 315.60 0.2K
16:49 315.80 315.80 315.80 315.80 0.0K
16:50 315.60 315.60 315.60 315.60 0.0K
16:51 315.60 315.60 315.60 315.60 0.0K
16:52 315.60 315.60 315.40 315.40 0.3K
16:54 315.40 315.40 315.40 315.40 0.0K
16:55 315.40 315.40 315.40 315.40 0.7K
16:57 315.40 315.40 315.40 315.40 0.0K
16:58 315.40 315.40 315.40 315.40 0.2K
17:00 315.40 315.40 315.40 315.40 1.2K
17:04 315.40 315.60 315.40 315.60 2.5K
17:06 315.60 315.60 315.60 315.60 0.2K
17:07 315.40 315.40 315.40 315.40 1.2K
17:10 315.60 315.60 315.60 315.60 0.7K
17:11 315.40 315.40 315.40 315.40 0.7K
17:12 315.40 315.40 315.40 315.40 1.3K
17:14 315.20 315.20 315.20 315.20 0.7K
17:15 315.00 315.00 314.80 314.80 1.4K
17:16 314.80 314.80 314.80 314.80 0.1K
17:17 314.60 314.80 314.60 314.80 1.2K
17:19 314.80 314.80 314.80 314.80 1.0K
17:20 315.00 315.20 315.00 315.00 4.1K
17:21 315.00 315.00 315.00 315.00 0.6K
17:23 315.20 315.60 315.20 315.60 0.5K
17:24 315.20 315.60 315.20 315.60 0.3K
17:30 314.80 314.80 314.80 314.80 80.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし