Alfa Laval (ALFA)

ALFA
🏛️ スウェーデン →
442.60
最終更新: 2025-10-02
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 404.70 405.70 402.10 403.40 0.3M
2023-12-28 405.60 407.40 403.70 404.70 0.3M
2023-12-27 401.30 406.30 400.40 405.40 0.4M
2023-12-22 400.10 402.30 397.50 400.80 0.3M
2023-12-21 402.00 404.60 399.40 401.40 0.4M
2023-12-20 401.00 402.80 397.00 402.80 0.7M
2023-12-19 394.00 402.00 394.00 401.10 0.5M
2023-12-18 395.00 396.40 392.90 393.40 0.6M
2023-12-15 394.30 397.20 392.30 396.10 0.8M
2023-12-14 390.50 393.80 388.50 391.80 0.6M
2023-12-13 389.00 391.90 385.70 385.70 0.9M
2023-12-12 388.40 391.20 387.80 389.10 0.5M
2023-12-11 385.50 388.40 384.40 388.40 0.6M
2023-12-08 382.00 387.30 380.50 385.20 0.6M
2023-12-07 384.50 386.00 381.80 382.00 0.6M
2023-12-06 382.30 388.30 382.30 385.40 0.6M
2023-12-05 387.70 390.00 381.40 382.40 0.8M
2023-12-04 391.50 395.00 386.80 387.70 0.5M
2023-12-01 393.80 395.10 388.60 391.50 0.5M
2023-11-30 391.60 396.70 390.80 391.40 1.3M
2023-11-29 388.10 391.40 384.90 389.80 0.9M
2023-11-28 388.00 390.60 385.90 388.10 0.4M
2023-11-27 385.50 390.40 384.80 389.40 0.4M
2023-11-24 385.00 387.00 384.50 386.20 0.3M
2023-11-23 391.00 392.80 387.10 387.30 0.5M
2023-11-22 384.20 393.60 383.60 389.50 0.9M
2023-11-21 380.70 383.40 375.90 382.90 0.8M
2023-11-20 381.50 384.00 379.00 381.90 0.5M
2023-11-17 378.20 383.10 378.20 381.50 0.5M
2023-11-16 378.70 379.40 375.40 377.10 0.7M
2023-11-15 375.50 384.60 375.50 378.70 0.9M
2023-11-14 370.30 376.30 370.10 374.60 0.8M
2023-11-13 368.20 370.90 366.30 370.20 0.5M
2023-11-10 368.50 368.50 364.90 367.50 0.6M
2023-11-09 364.60 371.00 362.80 370.70 0.6M
2023-11-08 363.40 366.20 363.20 364.50 0.5M
2023-11-07 365.00 367.20 364.00 364.20 0.5M
2023-11-06 367.50 367.80 364.00 366.00 0.6M
2023-11-03 365.00 367.00 364.50 365.10 0.4M
2023-11-02 358.70 368.30 358.20 362.00 0.6M
2023-11-01 361.40 361.40 352.90 355.00 0.7M
2023-10-31 355.30 363.50 353.30 360.60 0.6M
2023-10-30 359.40 360.50 353.50 354.60 0.7M
2023-10-27 361.70 364.70 357.40 359.40 0.6M
2023-10-26 351.20 362.10 348.10 360.80 0.8M
2023-10-25 354.70 357.80 343.30 351.50 1.6M
2023-10-24 345.40 347.30 338.80 340.70 0.9M
2023-10-23 352.00 352.60 341.20 345.40 1.1M
2023-10-20 357.00 357.00 349.60 350.60 0.9M
2023-10-19 362.20 366.40 359.60 360.70 0.7M
2023-10-18 371.70 372.60 365.90 366.90 0.6M
2023-10-17 373.00 374.20 368.20 373.30 0.6M
2023-10-16 375.80 377.10 372.30 373.50 0.6M
2023-10-13 380.70 381.70 374.60 374.90 0.5M
2023-10-12 379.80 387.00 377.60 382.10 1.3M
2023-10-11 372.50 375.90 371.20 374.20 0.5M
2023-10-10 365.60 372.70 364.80 372.70 0.6M
2023-10-09 371.20 371.20 361.50 362.40 0.4M
2023-10-06 365.40 372.10 364.40 372.10 0.4M
2023-10-05 361.70 366.30 360.20 363.90 0.5M
2023-10-04 365.00 365.00 359.50 361.10 0.7M
2023-10-03 366.00 369.70 364.80 366.00 0.6M
2023-10-02 375.80 378.40 366.50 368.70 0.6M
2023-09-29 370.00 376.50 368.50 375.80 1.0M
2023-09-28 363.90 367.40 362.70 367.40 0.3M
2023-09-27 365.20 368.30 362.80 363.80 0.7M
2023-09-26 364.60 369.70 361.40 365.50 0.6M
2023-09-25 365.90 369.70 363.20 365.30 0.6M
2023-09-22 367.20 367.90 362.00 366.00 0.7M
2023-09-21 372.00 372.80 365.90 367.50 0.8M
2023-09-20 370.50 376.20 369.70 375.50 0.8M
2023-09-19 371.50 372.90 369.20 370.50 0.4M
2023-09-18 375.40 375.40 370.60 371.90 0.6M
2023-09-15 374.30 377.90 372.80 373.40 1.0M
2023-09-14 370.00 372.20 367.80 371.40 0.6M
2023-09-13 369.30 371.50 364.50 370.70 0.5M
2023-09-12 378.50 378.50 371.50 371.70 0.5M
2023-09-11 375.20 379.20 369.20 376.70 0.7M
2023-09-08 389.70 392.90 382.10 384.90 0.4M
2023-09-07 389.20 393.00 384.30 387.00 0.3M
2023-09-06 388.50 391.40 385.40 390.30 0.4M
2023-09-05 389.00 390.80 385.50 390.10 0.4M
2023-09-04 388.80 394.20 388.50 389.40 0.3M
2023-09-01 384.10 392.00 384.10 387.90 0.5M
2023-08-31 381.80 386.80 380.00 385.20 1.0M
2023-08-30 378.10 383.60 373.50 382.30 0.6M
2023-08-29 374.10 377.60 373.80 377.60 0.5M
2023-08-28 372.50 376.20 372.20 374.00 0.3M
2023-08-25 364.00 372.20 363.60 369.70 0.4M
2023-08-24 368.50 372.90 365.80 365.80 0.4M
2023-08-23 366.90 367.50 364.00 366.50 0.4M
2023-08-22 365.40 367.90 364.30 366.30 0.4M
2023-08-21 366.50 369.40 364.20 364.20 0.3M
2023-08-18 369.50 369.50 364.90 367.70 0.6M
2023-08-17 375.20 378.60 369.60 370.60 0.6M
2023-08-16 379.30 384.50 379.30 382.00 0.2M
2023-08-15 383.00 383.80 377.90 380.30 0.4M
2023-08-14 381.70 386.90 380.80 383.00 0.4M
2023-08-11 388.20 388.70 380.00 383.80 0.3M
2023-08-10 386.90 390.90 386.90 388.00 0.3M
2023-08-09 382.10 389.50 382.10 386.50 0.3M
2023-08-08 380.00 386.60 379.50 381.10 0.4M
2023-08-07 381.00 382.90 377.50 382.90 0.3M
2023-08-04 382.00 383.00 377.20 381.30 0.3M
2023-08-03 384.60 386.30 378.20 380.10 0.5M
2023-08-02 387.20 390.00 382.70 388.30 0.5M
2023-08-01 392.20 394.80 389.50 390.60 0.4M
2023-07-31 386.90 396.00 386.00 393.90 0.4M
2023-07-28 386.60 389.50 385.50 389.10 0.3M
2023-07-27 389.00 392.90 384.00 389.60 0.4M
2023-07-26 392.40 392.40 381.60 386.90 0.4M
2023-07-25 384.10 386.20 380.70 385.70 0.5M
2023-07-24 381.40 385.00 378.70 384.30 0.5M
2023-07-21 390.00 390.00 378.00 383.80 0.9M
2023-07-20 363.40 399.70 362.10 387.60 1.8M
2023-07-19 380.70 381.50 368.90 368.90 0.9M
2023-07-18 372.90 378.50 372.40 378.30 0.5M
2023-07-17 369.00 373.00 369.00 372.90 0.4M
2023-07-14 373.80 375.00 368.30 371.50 0.5M
2023-07-13 376.70 377.40 372.80 373.80 0.2M
2023-07-12 372.90 376.60 370.90 376.40 0.3M
2023-07-11 375.00 375.00 367.20 372.00 0.5M
2023-07-10 371.90 373.10 367.40 372.40 0.3M
2023-07-07 366.10 374.60 364.30 373.00 0.8M
2023-07-06 369.20 369.30 363.50 366.10 0.6M
2023-07-05 377.00 378.60 369.80 370.80 0.8M
2023-07-04 386.40 386.40 377.70 378.70 0.6M
2023-07-03 393.00 394.40 386.40 386.40 0.4M
2023-06-30 387.30 393.80 385.70 393.00 0.7M
2023-06-29 380.40 383.40 379.70 381.20 0.3M
2023-06-28 380.00 382.20 379.00 380.60 0.5M
2023-06-27 377.60 378.50 374.90 378.20 0.6M
2023-06-26 379.90 380.10 372.40 377.70 0.6M
2023-06-22 381.90 381.90 374.70 379.40 0.7M
2023-06-21 387.50 390.00 379.70 383.20 0.9M
2023-06-20 383.60 388.20 382.10 387.50 0.9M
2023-06-19 388.00 388.00 382.00 383.60 0.8M
2023-06-16 391.60 391.80 388.10 389.40 1.1M
2023-06-15 388.60 391.50 385.60 389.50 0.8M
2023-06-14 391.80 392.80 385.80 391.20 0.6M
2023-06-13 399.60 400.60 387.60 391.00 1.0M
2023-06-12 397.30 400.20 396.60 397.80 0.4M
2023-06-09 400.80 400.80 394.20 395.30 0.7M
2023-06-08 398.50 402.90 398.10 400.80 0.5M
2023-06-07 398.30 403.70 397.40 400.40 0.6M
2023-06-05 398.00 401.80 396.70 397.50 0.4M
2023-06-02 392.50 397.10 391.80 397.00 0.5M
2023-06-01 392.00 393.10 388.50 390.80 0.6M
2023-05-31 390.00 392.70 387.60 389.80 1.6M
2023-05-30 392.70 396.60 391.40 392.80 0.5M
2023-05-29 395.00 396.70 390.50 392.20 0.2M
2023-05-26 389.30 396.30 387.80 394.40 1.0M
2023-05-25 386.30 391.20 384.90 388.10 0.7M
2023-05-24 389.10 389.10 382.90 384.20 0.5M
2023-05-23 393.10 395.10 390.10 391.10 0.4M
2023-05-22 396.70 397.60 392.80 395.00 0.5M
2023-05-19 396.90 402.00 395.60 398.20 0.8M
2023-05-17 383.40 389.70 382.50 389.70 0.3M
2023-05-16 386.20 387.30 382.30 383.40 0.4M
2023-05-15 386.00 388.50 383.90 386.40 0.5M
2023-05-12 382.80 385.40 381.60 383.80 0.3M
2023-05-11 379.90 385.30 378.20 381.70 0.6M
2023-05-10 380.00 384.10 374.00 379.10 0.7M
2023-05-09 381.80 382.00 376.10 379.70 0.6M
2023-05-08 384.90 385.20 380.20 381.80 0.5M
2023-05-05 382.60 384.10 377.50 384.00 0.6M
2023-05-04 376.00 382.90 374.40 380.10 1.1M
2023-05-03 378.50 379.80 374.70 376.90 0.8M
2023-05-02 378.00 379.10 374.00 375.70 0.8M
2023-04-28 372.30 376.10 369.20 375.50 0.8M
2023-04-27 377.50 378.50 368.60 369.40 1.2M
2023-04-26 374.50 379.70 369.00 376.60 1.9M
2023-04-25 368.60 397.20 367.50 382.30 2.6M
2023-04-24 369.20 373.80 368.70 370.00 0.8M
2023-04-21 370.40 373.20 365.70 368.40 0.6M
2023-04-20 370.70 373.20 369.60 370.40 0.5M
2023-04-19 378.00 378.70 368.50 369.00 0.7M
2023-04-18 375.30 379.90 374.40 378.10 0.4M
2023-04-17 374.70 376.60 373.00 374.70 0.5M
2023-04-14 373.80 376.80 370.90 373.40 0.6M
2023-04-13 371.00 374.80 367.60 372.70 0.6M
2023-04-12 370.30 374.80 368.10 369.90 0.8M
2023-04-11 363.00 369.10 360.60 368.50 0.8M
2023-04-06 362.40 363.10 353.60 359.70 0.4M
2023-04-05 369.90 370.10 357.20 361.90 0.6M
2023-04-04 370.00 371.70 365.10 366.30 0.5M
2023-04-03 368.50 370.20 365.40 367.80 0.6M
2023-03-31 361.10 370.50 358.80 369.70 0.9M
2023-03-30 358.00 361.40 357.00 359.00 0.6M
2023-03-29 354.80 356.60 353.90 356.60 0.5M
2023-03-28 349.60 353.00 348.00 351.50 0.4M
2023-03-27 344.30 349.70 343.90 347.10 0.5M
2023-03-24 351.30 351.60 339.50 340.30 0.9M
2023-03-23 350.90 353.60 345.20 352.50 0.4M
2023-03-22 348.10 352.10 347.30 350.00 0.3M
2023-03-21 350.00 350.00 347.10 348.40 0.5M
2023-03-20 334.20 348.80 330.90 346.20 1.0M
2023-03-17 348.50 350.50 330.50 334.80 1.3M
2023-03-16 342.80 347.80 336.60 347.20 0.8M
2023-03-15 355.10 355.10 339.70 339.70 0.9M
2023-03-14 343.00 358.80 342.30 356.20 0.9M
2023-03-13 348.10 349.80 337.60 342.70 1.0M
2023-03-10 349.60 351.30 344.20 346.10 0.5M
2023-03-09 354.70 356.10 349.70 353.40 0.5M
2023-03-08 353.10 356.60 352.30 355.80 0.9M
2023-03-07 355.60 359.00 354.50 354.50 0.6M
2023-03-06 355.00 358.30 354.20 356.80 0.7M
2023-03-03 348.90 354.80 348.90 354.20 0.6M
2023-03-02 345.90 350.20 345.10 347.70 0.4M
2023-03-01 345.70 350.60 344.60 348.50 0.6M
2023-02-28 341.80 346.00 339.10 345.00 0.8M
2023-02-27 340.60 345.60 340.60 342.10 0.4M
2023-02-24 342.80 345.10 336.90 339.20 0.5M
2023-02-23 339.70 343.80 339.70 340.90 0.3M
2023-02-22 340.30 340.90 336.10 339.70 0.5M
2023-02-21 347.80 350.90 341.00 341.00 0.7M
2023-02-20 352.10 352.80 347.10 348.50 0.4M
2023-02-17 353.00 353.00 346.50 351.50 0.5M
2023-02-16 355.20 357.80 352.90 355.00 1.6M
2023-02-15 344.90 355.40 344.50 354.00 0.9M
2023-02-14 346.50 351.00 343.00 345.40 1.2M
2023-02-13 338.10 347.00 337.10 346.50 0.9M
2023-02-10 340.60 341.80 333.20 335.20 0.6M
2023-02-09 344.60 347.50 340.60 341.90 0.5M
2023-02-08 345.90 345.90 341.70 342.30 0.5M
2023-02-07 344.00 346.30 339.60 341.60 1.3M
2023-02-06 351.50 351.70 340.30 343.30 1.0M
2023-02-03 355.00 355.50 344.30 354.30 0.9M
2023-02-02 336.00 359.50 335.50 359.20 1.7M
2023-02-01 327.00 330.30 325.60 330.30 0.5M
2023-01-31 323.90 327.60 320.80 327.00 0.7M
2023-01-30 323.90 325.70 320.90 324.90 0.5M
2023-01-27 324.00 328.60 323.60 323.90 0.6M
2023-01-26 325.30 327.20 319.50 323.00 1.3M
2023-01-25 327.20 327.50 320.90 323.60 0.7M
2023-01-24 330.40 331.30 323.10 326.20 0.6M
2023-01-23 329.80 333.60 328.90 332.50 0.9M
2023-01-20 321.30 329.40 320.70 328.20 0.5M
2023-01-19 324.70 327.60 318.60 318.60 0.7M
2023-01-18 327.30 331.70 325.50 326.90 0.5M
2023-01-17 324.10 326.40 322.10 326.40 0.7M
2023-01-16 320.40 327.30 318.40 327.30 0.5M
2023-01-13 326.40 326.60 319.90 322.00 0.6M
2023-01-12 329.70 330.20 319.60 325.50 0.9M
2023-01-11 323.70 329.50 321.30 328.60 0.8M
2023-01-10 320.20 323.90 315.00 323.90 0.4M
2023-01-09 314.50 322.70 314.40 322.70 2.1M
2023-01-05 306.80 312.40 302.40 310.90 0.4M
2023-01-04 305.80 309.80 305.80 306.80 0.6M
2023-01-03 304.20 310.10 302.30 304.00 0.4M
2023-01-02 301.10 304.20 300.40 304.20 0.3M