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
09:00 125.20 125.68 125.20 125.68 1.5K
09:01 125.28 125.28 125.28 125.28 0.0K
09:02 125.20 125.20 124.34 125.16 1.6K
09:04 124.72 124.72 124.72 124.72 0.0K
09:05 124.64 124.64 124.64 124.64 0.5K
09:06 124.70 124.70 124.62 124.62 2.6K
09:07 124.44 124.44 124.44 124.44 0.1K
09:09 124.72 124.72 124.58 124.58 0.3K
09:10 124.64 124.64 124.64 124.64 0.1K
09:11 124.62 124.62 124.62 124.62 0.6K
09:12 124.60 124.60 124.60 124.60 0.5K
09:14 124.56 124.56 124.56 124.56 0.0K
09:15 124.76 124.76 124.76 124.76 0.1K
09:16 124.58 124.58 124.58 124.58 0.5K
09:17 124.76 124.76 124.76 124.76 0.1K
09:18 124.76 124.76 124.76 124.76 0.0K
09:19 124.82 124.82 124.82 124.82 0.9K
09:20 124.76 124.76 124.76 124.76 0.1K
09:23 124.80 124.80 124.80 124.80 0.3K
09:24 124.98 124.98 124.98 124.98 0.0K
09:26 124.78 124.78 124.78 124.78 0.0K
09:27 124.78 124.82 124.78 124.82 0.4K
09:28 124.98 124.98 124.98 124.98 0.1K
09:30 124.90 124.90 124.90 124.90 0.1K
09:31 124.80 124.80 124.80 124.80 0.9K
09:35 124.78 124.78 124.60 124.60 0.3K
09:36 124.30 124.34 124.20 124.34 6.8K
09:37 124.42 124.42 124.42 124.42 0.1K
09:38 124.42 124.42 123.98 123.98 1.5K
09:39 124.18 124.20 124.18 124.20 0.1K
09:40 124.24 124.24 124.24 124.24 0.0K
09:41 124.10 124.26 124.06 124.18 0.6K
09:42 124.18 124.22 124.18 124.22 1.1K
09:44 124.46 124.46 124.46 124.46 0.0K
09:45 124.46 124.64 124.46 124.64 2.2K
09:46 124.60 124.60 124.60 124.60 0.0K
09:48 124.46 124.46 124.46 124.46 0.0K
09:49 124.42 124.42 124.30 124.30 1.8K
09:51 124.40 124.42 124.28 124.28 0.2K
09:52 124.42 124.42 124.42 124.42 0.0K
09:54 124.44 124.44 124.44 124.44 0.1K
09:59 124.28 124.28 124.24 124.24 0.1K
10:00 124.20 124.30 124.20 124.30 3.1K
10:03 124.20 124.36 124.20 124.22 0.2K
10:04 124.40 124.40 124.36 124.36 0.2K
10:07 124.42 124.42 124.34 124.34 2.5K
10:08 124.50 124.50 124.38 124.38 0.9K
10:09 124.38 124.38 124.38 124.38 0.0K
10:10 124.34 124.34 124.34 124.34 0.0K
10:11 124.50 124.50 124.40 124.40 0.3K
10:12 124.50 124.76 124.50 124.62 0.6K
10:13 124.62 124.62 124.62 124.62 0.1K
10:15 124.62 124.62 124.50 124.50 0.1K
10:16 124.62 124.62 124.50 124.50 0.2K
10:17 124.42 124.42 124.42 124.42 0.0K
10:19 124.32 124.32 124.30 124.30 1.6K
10:20 124.30 124.30 124.30 124.30 0.0K
10:21 124.00 124.00 124.00 124.00 1.2K
10:22 124.00 124.06 124.00 124.06 0.0K
10:23 124.08 124.08 124.08 124.08 0.0K
10:24 123.92 123.92 123.90 123.90 2.1K
10:26 123.66 123.72 123.66 123.72 1.8K
10:27 123.74 123.74 123.72 123.72 0.1K
10:28 123.80 123.80 123.74 123.74 0.1K
10:29 123.70 123.86 123.70 123.86 0.5K
10:34 123.80 123.80 123.80 123.80 3.2K
10:35 123.94 124.00 123.94 124.00 0.1K
10:38 124.10 124.10 124.10 124.10 0.0K
10:39 124.10 124.10 123.94 123.94 0.1K
10:40 124.08 124.08 124.08 124.08 0.0K
10:41 123.94 124.04 123.94 124.04 0.1K
10:44 123.92 123.92 123.92 123.92 0.3K
10:45 123.96 123.96 123.96 123.96 0.0K
10:47 123.96 124.00 123.96 124.00 1.2K
10:48 124.10 124.10 124.10 124.10 0.1K
10:50 124.10 124.10 124.00 124.10 0.1K
10:51 123.96 123.96 123.96 123.96 0.0K
10:53 123.94 123.98 123.94 123.96 1.3K
10:54 124.02 124.06 124.02 124.06 0.1K
10:55 124.06 124.12 124.06 124.12 0.8K
10:56 124.10 124.10 124.10 124.10 0.0K
10:58 124.10 124.10 124.10 124.10 0.1K
10:59 124.10 124.10 124.00 124.00 0.2K
11:00 123.94 123.94 123.92 123.92 0.8K
11:01 123.94 123.94 123.94 123.94 1.2K
11:02 124.06 124.06 123.90 123.90 0.1K
11:03 124.10 124.10 124.10 124.10 0.1K
11:04 124.20 124.20 124.20 124.20 0.2K
11:09 124.24 124.24 124.24 124.24 0.2K
11:10 124.24 124.24 124.24 124.24 0.0K
11:11 124.18 124.34 124.18 124.18 0.2K
11:12 124.36 124.36 124.36 124.36 0.0K
11:18 124.38 124.38 124.38 124.38 0.1K
11:21 124.46 124.46 124.30 124.30 0.1K
11:22 124.52 124.68 124.52 124.68 0.2K
11:23 124.42 124.54 124.42 124.54 0.1K
11:28 124.40 124.40 124.40 124.40 0.1K
11:29 124.32 124.32 124.28 124.28 0.1K
11:30 124.40 124.40 124.40 124.40 0.1K
11:34 124.20 124.20 124.20 124.20 0.9K
11:35 124.12 124.18 124.12 124.18 0.9K
11:36 124.20 124.20 124.20 124.20 0.0K
11:38 124.12 124.12 124.12 124.12 0.0K
11:39 124.10 124.10 124.10 124.10 0.1K
11:41 124.08 124.08 124.08 124.08 0.8K
11:44 124.06 124.06 124.06 124.06 0.0K
11:48 124.06 124.10 124.04 124.10 3.8K
11:49 124.20 124.20 124.20 124.20 1.1K
11:51 124.06 124.06 124.06 124.06 0.1K
11:52 123.96 123.96 123.96 123.96 4.4K
11:57 124.10 124.10 124.10 124.10 0.5K
11:59 124.02 124.14 124.02 124.14 1.9K
12:00 123.94 123.94 123.94 123.94 0.1K
12:02 123.92 123.98 123.84 123.98 4.0K
12:04 124.06 124.06 124.06 124.06 0.0K
12:05 124.08 124.08 124.08 124.08 0.2K
12:06 124.00 124.00 124.00 124.00 0.1K
12:08 124.08 124.08 124.08 124.08 0.2K
12:11 124.02 124.02 123.98 123.98 0.8K
12:12 123.98 123.98 123.98 123.98 0.0K
12:13 124.02 124.02 124.02 124.02 0.1K
12:17 124.02 124.02 124.02 124.02 0.2K
12:18 123.96 123.96 123.96 123.96 0.1K
12:19 124.06 124.06 124.06 124.06 0.3K
12:20 124.06 124.08 124.06 124.08 5.4K
12:21 124.30 124.30 124.30 124.30 0.0K
12:23 124.12 124.26 124.12 124.26 0.9K
12:26 124.10 124.10 124.10 124.10 0.5K
12:28 124.08 124.08 124.08 124.08 0.5K
12:32 124.16 124.16 124.08 124.08 0.2K
12:35 124.22 124.22 124.22 124.22 0.1K
12:36 124.20 124.20 124.20 124.20 0.0K
12:38 124.20 124.20 124.20 124.20 0.0K
12:39 124.22 124.22 124.22 124.22 0.0K
12:40 124.12 124.12 124.12 124.12 0.3K
12:41 124.24 124.24 123.96 123.98 1.7K
12:46 124.00 124.00 124.00 124.00 0.1K
12:48 124.14 124.14 124.14 124.14 0.3K
12:51 124.20 124.20 124.20 124.20 0.0K
12:55 124.22 124.22 124.20 124.20 0.2K
12:56 124.04 124.04 124.04 124.04 0.3K
13:04 124.12 124.12 124.12 124.12 0.0K
13:12 124.22 124.22 124.22 124.22 0.1K
13:14 124.22 124.22 124.10 124.10 0.4K
13:24 124.34 124.34 124.34 124.34 0.1K
13:25 124.34 124.34 124.22 124.22 1.1K
13:26 124.10 124.20 124.10 124.20 0.4K
13:29 124.30 124.30 124.30 124.30 0.1K
13:31 124.26 124.30 124.12 124.12 0.9K
13:32 124.34 124.34 124.34 124.34 0.3K
13:33 124.34 124.34 124.34 124.34 0.0K
13:38 124.18 124.18 124.18 124.18 0.0K
13:40 124.18 124.18 124.16 124.16 0.1K
13:43 124.16 124.16 124.16 124.16 0.0K
13:44 124.34 124.34 124.26 124.26 0.1K
13:45 124.22 124.22 124.22 124.22 0.2K
13:48 124.18 124.18 124.16 124.16 0.1K
13:52 124.20 124.20 124.20 124.20 0.0K
13:53 124.20 124.20 124.20 124.20 0.0K
13:54 124.20 124.20 124.20 124.20 0.3K
13:56 124.20 124.20 124.20 124.20 0.1K
13:57 124.20 124.20 124.20 124.20 0.1K
13:59 124.20 124.20 124.20 124.20 0.0K
14:05 124.30 124.30 124.30 124.30 0.0K
14:06 124.16 124.20 124.16 124.20 1.8K
14:08 124.10 124.10 124.08 124.08 1.6K
14:10 124.08 124.08 124.04 124.04 0.5K
14:11 124.00 124.00 124.00 124.00 0.0K
14:14 123.98 124.00 123.98 124.00 0.6K
14:22 124.00 124.00 124.00 124.00 2.1K
14:23 123.96 123.96 123.96 123.96 0.0K
14:25 124.00 124.00 124.00 124.00 0.3K
14:28 124.06 124.06 124.06 124.06 0.7K
14:30 124.08 124.10 124.08 124.10 0.4K
14:31 124.24 124.24 124.24 124.24 0.3K
14:36 124.20 124.30 124.14 124.30 0.4K
14:38 124.40 124.40 124.40 124.40 0.1K
14:42 124.40 124.52 124.40 124.52 0.1K
14:46 124.50 124.50 124.50 124.50 0.1K
14:47 124.34 124.34 124.34 124.34 0.0K
14:50 124.32 124.32 124.30 124.30 0.1K
14:51 124.20 124.20 124.20 124.20 1.2K
14:59 124.28 124.28 124.00 124.00 3.1K
15:00 124.00 124.00 124.00 124.00 2.7K
15:03 123.80 123.80 123.80 123.80 3.9K
15:05 123.86 123.86 123.86 123.86 1.0K
15:06 123.88 124.00 123.88 124.00 1.2K
15:10 124.04 124.04 124.00 124.00 0.4K
15:11 124.00 124.02 124.00 124.02 0.4K
15:15 124.02 124.04 123.90 123.90 0.4K
15:18 123.86 123.86 123.86 123.86 0.7K
15:20 123.94 123.94 123.94 123.94 0.1K
15:21 123.96 123.96 123.96 123.96 0.1K
15:23 123.96 123.96 123.96 123.96 0.1K
15:28 123.84 123.84 123.80 123.80 1.9K
15:29 123.60 123.60 123.60 123.60 3.3K
15:30 123.60 123.60 123.60 123.60 0.1K
15:31 123.50 123.50 123.50 123.50 1.5K
15:32 123.30 123.30 123.30 123.30 1.2K
15:36 123.14 123.26 123.14 123.26 5.4K
15:38 123.30 123.32 123.30 123.32 0.2K
15:39 123.22 123.22 122.90 122.90 2.1K
15:41 122.82 122.82 122.82 122.82 0.1K
15:42 122.80 122.80 122.78 122.78 1.2K
15:44 122.68 122.68 122.58 122.66 3.4K
15:45 122.60 122.60 122.60 122.60 0.0K
15:47 122.54 122.54 122.50 122.50 1.8K
15:48 122.40 122.46 122.34 122.46 0.2K
15:49 122.32 122.32 122.26 122.26 0.2K
15:50 122.48 122.54 122.48 122.54 0.8K
15:52 122.76 122.76 122.76 122.76 0.0K
15:53 122.74 122.74 122.74 122.74 0.2K
15:55 122.82 122.82 122.82 122.82 0.5K
15:56 122.62 122.62 122.62 122.62 0.2K
15:57 122.74 122.74 122.74 122.74 0.3K
15:58 122.60 122.70 122.60 122.70 1.4K
15:59 122.80 122.82 122.72 122.72 0.7K
16:00 122.74 122.76 122.74 122.76 0.2K
16:01 122.80 122.80 122.60 122.80 0.4K
16:02 122.90 122.90 122.90 122.90 0.3K
16:04 122.98 122.98 122.98 122.98 0.3K
16:05 122.90 122.90 122.90 122.90 0.5K
16:06 122.80 123.02 122.80 123.02 0.3K
16:07 122.88 123.00 122.88 123.00 0.5K
16:09 122.98 123.00 122.86 122.98 0.4K
16:11 122.76 122.94 122.76 122.94 0.8K
16:13 122.92 122.94 122.92 122.94 0.0K
16:14 122.64 122.64 122.36 122.36 2.2K
16:15 122.26 122.26 122.26 122.26 0.0K
16:16 122.46 122.46 122.46 122.46 0.0K
16:17 122.46 122.46 122.46 122.46 0.0K
16:18 122.30 122.30 122.30 122.30 2.3K
16:19 122.26 122.36 122.26 122.36 4.7K
16:20 122.50 122.50 122.48 122.50 0.1K
16:21 122.38 122.40 122.38 122.40 0.1K
16:22 122.40 122.40 122.36 122.36 0.5K
16:23 122.22 122.32 122.20 122.20 1.2K
16:24 122.18 122.18 122.18 122.18 0.1K
16:25 122.20 122.20 122.20 122.20 0.1K
16:26 122.16 122.16 122.00 122.00 1.5K
16:28 122.10 122.14 122.10 122.14 0.2K
16:29 122.20 122.20 122.14 122.14 0.0K
16:30 122.06 122.06 121.96 121.96 1.6K
16:31 121.94 121.96 121.94 121.96 0.4K
16:32 122.00 122.00 122.00 122.00 1.6K
16:34 122.06 122.06 122.06 122.06 0.2K
16:35 122.02 122.02 122.02 122.02 0.7K
16:36 122.02 122.04 121.94 122.04 11.9K
16:37 121.98 122.04 121.98 122.04 0.2K
16:39 122.04 122.04 122.04 122.04 0.1K
16:40 122.02 122.10 122.02 122.10 0.1K
16:42 122.10 122.10 122.10 122.10 0.8K
16:43 122.04 122.04 122.04 122.04 0.2K
16:45 122.24 122.30 122.24 122.30 0.3K
16:46 122.36 122.42 122.20 122.20 0.3K
16:52 122.08 122.08 121.88 121.88 0.6K
16:53 121.92 121.92 121.92 121.92 0.1K
16:54 121.88 121.88 121.88 121.88 0.1K
16:56 121.92 121.92 121.86 121.86 8.5K
16:57 121.86 121.90 121.86 121.90 0.2K
16:58 121.96 121.96 121.96 121.96 0.4K
16:59 122.00 122.00 122.00 122.00 0.1K
17:00 121.78 121.78 121.78 121.78 0.7K
17:01 121.84 121.84 121.84 121.84 0.3K
17:02 121.84 121.84 121.84 121.84 0.3K
17:03 121.86 121.90 121.82 121.82 0.5K
17:04 121.92 121.94 121.92 121.94 0.2K
17:05 121.86 121.86 121.84 121.84 0.8K
17:06 121.82 121.86 121.80 121.86 1.2K
17:07 121.86 121.86 121.86 121.86 1.0K
17:08 121.98 122.00 121.98 122.00 1.5K
17:09 121.96 121.96 121.96 121.96 0.2K
17:10 122.12 122.22 122.12 122.20 1.3K
17:11 122.30 122.30 122.26 122.26 0.1K
17:12 122.30 122.40 122.26 122.26 1.6K
17:13 122.30 122.30 122.30 122.30 0.2K
17:14 122.34 122.42 122.30 122.42 0.1K
17:15 122.48 122.52 122.36 122.36 0.8K
17:16 122.54 122.68 122.54 122.68 0.2K
17:17 122.64 122.64 122.54 122.54 1.0K
17:18 122.48 122.48 122.48 122.48 2.2K
17:19 122.38 122.38 122.32 122.32 0.1K
17:21 122.28 122.42 122.28 122.42 0.1K
17:22 122.42 122.42 122.36 122.36 0.2K
17:23 122.34 122.34 122.34 122.34 0.0K
17:24 122.30 122.30 122.30 122.30 1.1K
17:30 122.06 122.06 122.06 122.06 58.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし