Asmodee Group AB (ASMDEEb)

ASMDEEb
🏛️ スウェーデン →
123.76
最終更新: 2025-10-06
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
09:00 124.00 124.10 124.00 124.10 1.8K
09:02 124.12 124.12 124.12 124.12 0.0K
09:05 124.24 124.24 124.24 124.24 0.1K
09:09 124.24 124.24 124.24 124.24 0.4K
09:11 124.32 124.32 124.32 124.32 0.1K
09:12 124.44 124.50 124.44 124.50 0.1K
09:14 124.44 124.44 124.44 124.44 0.0K
09:15 124.40 124.40 124.38 124.38 0.1K
09:16 124.38 124.38 124.38 124.38 0.2K
09:17 124.40 124.40 124.40 124.40 0.0K
09:18 124.30 124.30 124.30 124.30 0.0K
09:19 124.40 124.40 124.32 124.32 0.2K
09:20 124.42 124.42 124.42 124.42 0.4K
09:21 124.46 124.46 124.46 124.46 0.2K
09:22 124.40 124.50 124.40 124.50 0.2K
09:24 124.38 124.38 124.38 124.38 0.0K
09:25 124.48 124.48 124.48 124.48 0.0K
09:29 124.48 124.54 124.48 124.54 0.2K
09:31 124.62 124.62 124.60 124.60 0.1K
09:34 124.60 124.60 124.60 124.60 0.0K
09:35 124.60 124.60 124.60 124.60 0.0K
09:37 124.60 124.60 124.60 124.60 0.0K
09:40 124.62 124.62 124.62 124.62 0.0K
09:41 124.62 124.62 124.62 124.62 0.1K
09:43 124.70 124.70 124.70 124.70 0.1K
09:46 124.96 124.96 124.96 124.96 0.4K
09:47 124.92 124.92 124.74 124.74 3.1K
09:49 124.68 124.68 124.60 124.60 0.5K
09:51 124.54 124.54 124.54 124.54 0.2K
09:55 124.56 124.56 124.56 124.56 0.0K
09:57 124.72 124.72 124.72 124.72 0.3K
09:58 124.68 124.68 124.68 124.68 0.1K
09:59 124.62 124.62 124.56 124.56 0.1K
10:00 124.60 124.60 124.60 124.60 0.0K
10:01 124.54 124.54 124.54 124.54 0.1K
10:05 124.50 124.52 124.50 124.52 0.0K
10:08 124.58 124.58 124.40 124.40 0.0K
10:14 124.42 124.42 124.42 124.42 0.1K
10:15 124.44 124.44 124.44 124.44 0.0K
10:18 124.36 124.36 124.36 124.36 0.0K
10:21 124.40 124.48 124.40 124.48 0.7K
10:24 124.54 124.54 124.54 124.54 0.0K
10:26 124.66 124.66 124.66 124.66 0.1K
10:27 124.68 124.68 124.68 124.68 0.0K
10:28 124.60 124.60 124.60 124.60 0.1K
10:30 124.54 124.54 124.44 124.44 0.2K
10:31 124.46 124.46 124.46 124.46 0.2K
10:32 124.42 124.42 124.36 124.36 0.3K
10:35 124.20 124.20 124.20 124.20 0.2K
10:36 124.06 124.06 124.06 124.06 0.0K
10:37 124.08 124.08 124.08 124.08 0.2K
10:38 124.08 124.08 124.00 124.00 1.1K
10:39 124.00 124.00 123.94 123.94 1.7K
10:40 123.92 123.92 123.90 123.90 0.3K
10:42 123.90 123.90 123.90 123.90 0.0K
10:45 123.74 123.74 123.74 123.74 0.0K
10:48 123.68 123.68 123.68 123.68 0.0K
10:50 123.68 123.68 123.68 123.68 0.0K
10:51 123.68 123.68 123.68 123.68 0.0K
10:56 123.90 123.90 123.90 123.90 0.5K
10:57 123.98 123.98 123.98 123.98 0.9K
11:04 124.00 124.00 124.00 124.00 0.9K
11:05 124.02 124.02 124.02 124.02 0.4K
11:06 124.00 124.00 124.00 124.00 0.2K
11:09 123.94 123.94 123.94 123.94 0.0K
11:11 123.94 123.94 123.94 123.94 0.0K
11:12 123.96 123.96 123.96 123.96 0.1K
11:13 124.04 124.04 124.04 124.04 0.3K
11:14 124.12 124.20 124.10 124.10 2.7K
11:17 124.20 124.22 124.20 124.22 0.2K
11:22 124.12 124.12 124.12 124.12 0.2K
11:26 124.04 124.04 124.04 124.04 0.1K
11:29 123.94 123.94 123.94 123.94 0.6K
11:31 123.86 123.90 123.86 123.90 0.4K
11:32 123.90 123.90 123.90 123.90 0.2K
11:33 123.90 123.90 123.90 123.90 0.1K
11:34 123.94 123.94 123.94 123.94 0.1K
11:35 124.00 124.00 124.00 124.00 0.2K
11:37 123.90 123.90 123.90 123.90 0.2K
11:39 123.90 123.90 123.90 123.90 0.1K
11:40 123.90 123.90 123.90 123.90 0.0K
11:42 123.88 123.88 123.88 123.88 0.5K
11:45 123.90 123.90 123.90 123.90 0.2K
11:50 123.64 123.64 123.64 123.64 0.8K
11:52 123.72 123.72 123.72 123.72 0.2K
11:54 123.88 123.88 123.88 123.88 0.0K
11:55 123.88 123.88 123.88 123.88 0.1K
11:56 123.90 123.98 123.90 123.98 0.1K
11:57 123.98 123.98 123.98 123.98 0.1K
11:59 124.00 124.00 124.00 124.00 0.0K
12:00 123.96 123.96 123.96 123.96 0.1K
12:05 123.96 123.96 123.82 123.82 0.0K
12:09 123.92 123.92 123.82 123.82 0.1K
12:16 123.82 123.82 123.82 123.82 0.0K
12:17 123.82 123.82 123.82 123.82 0.0K
12:18 123.83 123.83 123.80 123.80 0.0K
12:19 123.78 123.86 123.78 123.86 0.1K
12:20 123.80 123.80 123.78 123.78 0.5K
12:21 123.86 123.86 123.86 123.86 0.1K
12:24 123.94 123.94 123.94 123.94 0.4K
12:26 124.00 124.00 124.00 124.00 0.2K
12:27 124.06 124.06 124.00 124.00 2.3K
12:28 123.80 123.80 123.80 123.80 0.0K
12:31 123.94 123.94 123.94 123.94 0.0K
12:35 123.88 123.88 123.88 123.88 0.4K
12:36 123.92 124.00 123.92 124.00 0.5K
12:37 123.92 123.92 123.92 123.92 0.1K
12:38 124.00 124.00 124.00 124.00 0.0K
12:39 124.02 124.02 124.02 124.02 0.0K
12:41 124.00 124.00 124.00 124.00 0.8K
12:42 123.94 123.94 123.94 123.94 0.0K
12:45 123.92 123.92 123.92 123.92 0.1K
12:50 123.88 123.88 123.88 123.88 0.0K
12:58 123.86 123.86 123.86 123.86 0.0K
13:01 123.94 123.94 123.94 123.94 0.2K
13:02 123.92 124.02 123.92 124.02 2.1K
13:04 124.04 124.06 124.04 124.06 0.1K
13:05 124.00 124.00 124.00 124.00 3.1K
13:07 123.98 123.98 123.98 123.98 0.3K
13:08 123.90 123.90 123.90 123.90 0.1K
13:09 124.08 124.16 124.08 124.16 9.2K
13:10 124.34 124.34 124.10 124.22 3.1K
13:11 124.24 124.30 124.24 124.30 0.3K
13:17 124.22 124.22 124.22 124.22 0.0K
13:19 124.24 124.24 124.24 124.24 0.1K
13:20 124.22 124.22 124.22 124.22 0.1K
13:21 124.12 124.12 124.00 124.00 0.3K
13:23 123.96 123.96 123.96 123.96 0.0K
13:29 124.02 124.10 124.02 124.08 1.2K
13:30 124.10 124.10 124.10 124.10 0.4K
13:32 124.32 124.32 124.20 124.20 4.1K
13:33 124.16 124.16 124.16 124.16 0.2K
13:36 124.16 124.16 124.16 124.16 0.1K
13:37 124.16 124.16 124.16 124.16 0.1K
13:38 124.10 124.24 124.10 124.24 0.9K
13:39 124.34 124.34 124.34 124.34 0.2K
13:41 124.34 124.34 124.34 124.34 0.2K
13:42 124.36 124.36 124.36 124.36 0.1K
13:44 124.30 124.30 124.30 124.30 2.0K
13:45 124.34 124.34 124.34 124.34 0.2K
13:46 124.34 124.36 124.22 124.36 0.3K
13:47 124.36 124.36 124.36 124.36 0.2K
13:48 124.28 124.28 124.28 124.28 0.0K
13:49 124.28 124.28 124.22 124.22 0.3K
13:52 124.20 124.42 124.20 124.42 1.0K
13:54 124.44 124.44 124.44 124.44 0.3K
13:55 124.64 124.64 124.64 124.64 0.0K
13:56 124.56 124.56 124.50 124.50 0.3K
13:57 124.50 124.50 124.50 124.50 0.2K
13:59 124.46 124.46 124.46 124.46 0.0K
14:01 124.40 124.48 124.30 124.30 1.1K
14:05 124.00 124.26 124.00 124.26 1.8K
14:08 124.30 124.36 124.30 124.36 2.0K
14:09 124.36 124.40 124.36 124.40 0.6K
14:10 124.40 124.40 124.24 124.24 3.5K
14:14 124.00 124.00 124.00 124.00 0.0K
14:15 124.00 124.00 124.00 124.00 0.2K
14:16 123.84 123.84 123.84 123.84 0.0K
14:17 123.88 123.88 123.88 123.88 0.0K
14:21 123.96 123.96 123.96 123.96 0.2K
14:22 124.04 124.04 124.04 124.04 0.7K
14:24 124.00 124.00 123.92 123.92 1.0K
14:25 123.94 123.94 123.94 123.94 0.0K
14:26 124.12 124.12 124.12 124.12 0.1K
14:28 124.26 124.26 124.26 124.26 0.0K
14:29 124.30 124.30 124.30 124.30 0.0K
14:30 124.30 124.30 124.30 124.30 0.0K
14:31 124.34 124.34 124.34 124.34 0.1K
14:32 124.24 124.24 124.10 124.10 0.2K
14:34 124.16 124.16 124.16 124.16 0.0K
14:35 124.16 124.16 124.16 124.16 0.0K
14:37 124.36 124.36 124.18 124.18 0.1K
14:38 124.20 124.20 124.08 124.08 0.2K
14:39 124.10 124.10 124.10 124.10 0.0K
14:40 123.96 123.98 123.96 123.98 0.0K
14:43 123.98 123.98 123.98 123.98 0.0K
14:48 124.16 124.16 124.16 124.16 0.0K
15:01 123.88 123.88 123.88 123.88 0.5K
15:02 123.88 123.88 123.76 123.76 0.2K
15:04 123.82 123.82 123.82 123.82 0.1K
15:05 123.70 123.70 123.70 123.70 0.1K
15:06 123.74 123.74 123.74 123.74 0.5K
15:10 123.70 123.82 123.70 123.82 3.1K
15:14 123.78 123.78 123.78 123.78 0.1K
15:15 123.76 123.76 123.76 123.76 0.1K
15:16 123.60 123.60 123.48 123.48 0.8K
15:17 123.30 123.30 123.26 123.26 1.0K
15:18 123.28 123.28 123.28 123.28 0.5K
15:19 123.36 123.36 123.36 123.36 0.9K
15:25 123.40 123.40 123.40 123.40 0.1K
15:27 123.50 123.50 123.50 123.50 0.0K
15:30 123.48 123.48 123.48 123.48 0.0K
15:31 123.30 123.30 123.30 123.30 7.2K
15:32 123.36 123.46 123.36 123.46 1.0K
15:34 123.50 123.50 123.36 123.36 0.4K
15:36 123.34 123.34 123.34 123.34 0.1K
15:37 123.40 123.40 123.30 123.30 0.5K
15:39 123.52 123.72 123.52 123.72 1.0K
15:41 123.58 123.64 123.58 123.64 0.2K
15:44 123.60 123.78 123.60 123.78 0.2K
15:45 123.76 123.76 123.76 123.76 0.0K
15:48 123.80 123.80 123.80 123.80 0.0K
15:49 123.70 123.70 123.70 123.70 0.0K
15:50 123.70 123.70 123.70 123.70 0.0K
15:51 123.88 123.88 123.88 123.88 0.1K
15:52 123.86 123.86 123.80 123.80 0.0K
15:55 123.70 123.70 123.70 123.70 0.1K
15:56 123.76 123.76 123.76 123.76 0.0K
15:57 123.78 123.78 123.68 123.68 0.1K
16:00 123.78 123.78 123.78 123.78 0.1K
16:01 123.64 123.64 123.64 123.64 0.1K
16:02 123.60 123.60 123.60 123.60 0.0K
16:03 123.52 123.52 123.50 123.50 0.1K
16:04 123.50 123.50 123.38 123.38 0.1K
16:05 123.32 123.32 123.32 123.32 0.0K
16:07 123.30 123.30 123.30 123.30 0.1K
16:10 123.28 123.28 123.28 123.28 0.1K
16:13 123.16 123.16 123.08 123.08 0.2K
16:15 123.32 123.32 123.32 123.32 0.4K
16:17 123.18 123.18 123.18 123.18 0.0K
16:18 123.30 123.60 123.30 123.44 3.0K
16:19 123.54 123.70 123.54 123.70 0.8K
16:20 123.72 123.72 123.72 123.72 0.2K
16:21 123.82 123.82 123.82 123.82 0.2K
16:23 123.92 123.92 123.74 123.74 0.1K
16:24 123.88 123.88 123.88 123.88 0.1K
16:26 123.94 123.94 123.94 123.94 0.1K
16:27 123.88 123.90 123.76 123.90 0.5K
16:34 123.80 123.88 123.80 123.88 1.2K
16:36 123.84 123.84 123.84 123.84 0.3K
16:40 123.70 123.70 123.70 123.70 0.1K
16:45 123.66 123.66 123.60 123.60 0.1K
16:46 123.60 123.60 123.60 123.60 0.5K
16:47 123.60 123.60 123.60 123.60 0.2K
16:48 123.70 123.70 123.70 123.70 0.1K
16:49 123.68 123.68 123.68 123.68 0.5K
16:52 123.60 123.60 123.48 123.48 0.7K
16:53 123.54 123.56 123.54 123.56 0.3K
16:54 123.66 123.66 123.66 123.66 0.9K
16:55 123.72 123.72 123.72 123.72 0.0K
16:56 123.80 123.80 123.80 123.80 1.0K
16:57 123.84 123.90 123.84 123.90 0.4K
16:58 123.90 123.92 123.90 123.92 0.1K
16:59 123.92 123.92 123.92 123.92 0.0K
17:00 123.80 123.92 123.80 123.92 0.1K
17:01 123.90 123.90 123.90 123.90 0.2K
17:02 123.92 123.92 123.80 123.80 0.1K
17:03 123.90 123.90 123.90 123.90 0.0K
17:04 123.90 123.90 123.90 123.90 0.1K
17:06 123.90 123.90 123.90 123.90 0.1K
17:08 123.80 123.80 123.80 123.80 0.1K
17:11 123.90 123.90 123.90 123.90 0.1K
17:14 123.90 123.90 123.90 123.90 0.1K
17:16 123.90 123.90 123.90 123.90 0.1K
17:18 123.90 123.90 123.90 123.90 0.1K
17:19 123.90 123.90 123.90 123.90 0.0K
17:20 123.80 123.80 123.80 123.80 0.1K
17:21 123.80 123.80 123.80 123.80 0.1K
17:24 123.80 123.88 123.70 123.70 0.1K
17:29 123.80 123.80 123.80 123.80 0.0K
17:30 123.80 123.80 123.80 123.80 22.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし