Autoliv Inc DRC (0MI0)

0MI0
🏛️ イギリス →
1,181.78
最終更新: 2025-10-03
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
2021-12-30 926.50 943.00 932.40 936.80 0.0M
2021-12-29 928.20 933.60 922.40 929.47 0.0M
2021-12-28 929.79 934.80 921.00 929.79 0.0M
2021-12-27 917.20 923.40 916.00 917.20 0.0M
2021-12-23 906.90 920.00 904.00 910.08 0.0M
2021-12-22 891.70 889.40 881.40 885.85 0.0M
2021-12-21 874.30 894.62 876.60 884.50 0.0M
2021-12-20 877.60 880.60 867.40 878.06 0.0M
2021-12-17 884.60 894.60 878.40 892.20 0.0M
2021-12-16 912.00 911.00 903.20 908.58 0.0M
2021-12-15 904.60 906.40 891.00 897.37 0.0M
2021-12-14 916.40 921.60 908.60 910.24 0.0M
2021-12-13 932.80 941.20 919.40 938.60 0.0M
2021-12-10 919.30 933.60 917.60 929.00 0.0M
2021-12-09 921.00 922.60 917.09 917.80 0.0M
2021-12-08 915.50 917.40 907.80 909.85 0.0M
2021-12-07 913.40 927.20 913.80 920.20 0.0M
2021-12-06 901.80 911.80 886.00 911.60 0.0M
2021-12-03 914.10 911.40 890.00 891.20 0.0M
2021-12-02 875.70 902.60 877.00 899.20 0.1M
2021-12-01 879.70 911.80 877.60 895.40 0.0M
2021-11-30 861.20 881.20 852.60 873.20 0.0M
2021-11-29 877.40 880.40 850.20 853.20 0.0M
2021-11-26 880.60 879.80 863.40 874.42 0.1M
2021-11-25 910.10 913.20 903.40 906.08 0.0M
2021-11-24 926.10 931.80 903.80 907.80 0.0M
2021-11-23 943.10 943.00 919.40 919.40 0.0M
2021-11-22 940.80 961.40 940.85 951.69 0.0M
2021-11-19 953.85 957.80 922.20 931.33 0.0M
2021-11-18 946.90 951.40 936.80 950.64 0.0M
2021-11-17 949.40 960.60 925.80 941.80 0.1M
2021-11-16 926.50 978.60 933.80 964.40 0.1M
2021-11-15 896.80 908.80 898.60 906.26 0.0M
2021-11-12 888.20 897.00 883.20 890.20 0.0M
2021-11-11 885.00 894.23 884.20 886.60 0.0M
2021-11-10 884.00 888.00 873.40 885.14 0.0M
2021-11-09 879.50 897.32 877.40 883.40 0.0M
2021-11-08 866.90 877.80 861.00 877.80 0.0M
2021-11-05 872.80 879.20 871.80 875.20 0.0M
2021-11-04 866.50 880.60 857.60 864.42 0.1M
2021-11-03 836.60 857.60 835.40 835.40 0.0M
2021-11-02 838.10 837.60 826.20 834.40 0.0M
2021-11-01 833.80 840.00 832.20 833.80 0.0M
2021-10-29 818.30 834.40 819.00 830.00 0.0M
2021-10-28 815.50 826.60 815.40 821.23 0.0M
2021-10-27 801.00 808.48 793.20 795.96 0.0M
2021-10-26 812.20 811.20 801.40 807.72 0.0M
2021-10-25 798.10 823.00 792.40 812.60 0.0M
2021-10-22 813.60 849.80 796.40 819.20 0.1M
2021-10-21 810.50 824.80 807.60 816.40 0.1M
2021-10-20 810.10 820.40 795.20 812.06 0.0M
2021-10-19 818.30 821.60 812.60 815.90 0.0M
2021-10-18 826.30 830.80 821.00 826.80 0.0M
2021-10-15 820.60 828.20 817.00 819.88 0.0M
2021-10-14 811.30 815.00 807.40 811.46 0.0M
2021-10-13 827.30 823.60 809.80 818.16 0.0M
2021-10-12 808.40 830.40 805.40 823.72 0.0M
2021-10-11 800.60 819.20 803.40 805.25 0.0M
2021-10-08 791.50 806.90 794.60 799.61 0.0M
2021-10-07 770.70 795.60 773.80 795.00 0.0M
2021-10-06 755.10 765.60 747.00 761.32 0.0M
2021-10-05 757.40 757.00 745.00 745.40 0.0M
2021-10-04 743.10 762.20 743.40 757.36 0.1M
2021-10-01 738.30 755.40 742.20 746.05 0.0M
2021-09-30 772.20 771.80 754.00 759.20 0.0M
2021-09-29 782.70 778.00 766.00 766.74 0.0M
2021-09-28 780.40 795.00 775.80 793.03 0.0M
2021-09-27 771.10 779.20 757.40 757.40 0.0M
2021-09-24 747.10 761.60 739.20 747.40 0.0M
2021-09-23 744.00 761.00 746.60 751.75 0.0M
2021-09-22 720.80 743.20 725.09 741.95 0.0M
2021-09-21 718.10 722.80 711.40 719.77 0.0M
2021-09-20 720.60 717.60 700.60 706.73 0.0M
2021-09-17 725.40 737.40 725.20 737.00 0.0M
2021-09-16 753.00 756.80 732.20 740.50 0.1M
2021-09-15 752.20 751.40 742.20 750.80 0.0M
2021-09-14 758.50 760.40 749.80 753.76 0.0M
2021-09-13 749.60 759.40 752.20 756.40 0.0M
2021-09-10 746.70 756.20 749.20 755.80 0.0M
2021-09-09 732.60 746.40 729.95 742.80 0.0M
2021-09-08 744.00 739.80 731.40 734.40 0.0M
2021-09-07 752.80 757.40 742.80 752.74 0.0M
2021-09-06 751.50 757.89 749.60 757.89 0.0M
2021-09-03 756.00 762.80 752.60 761.56 0.0M
2021-09-02 752.60 763.60 751.40 759.97 0.0M
2021-09-01 767.30 765.20 750.20 755.17 0.0M
2021-08-31 772.00 775.20 762.40 768.40 0.0M
2021-08-30 785.15 788.60 778.40 785.15 0.0M
2021-08-27 775.50 785.40 772.40 783.21 0.0M
2021-08-26 788.80 786.60 775.40 779.49 0.0M
2021-08-25 798.50 803.80 797.10 797.10 0.0M
2021-08-24 792.20 797.40 792.30 795.20 0.0M
2021-08-23 802.70 804.00 786.00 789.50 0.0M
2021-08-20 806.10 799.60 777.27 792.71 0.0M
2021-08-19 812.20 811.00 791.00 796.49 0.0M
2021-08-18 832.40 831.40 817.40 819.15 0.0M
2021-08-17 845.80 845.60 830.80 835.03 0.0M
2021-08-16 843.50 850.20 843.80 843.83 0.0M
2021-08-13 854.30 858.20 850.80 853.20 0.0M
2021-08-12 849.60 856.40 849.60 852.80 0.0M
2021-08-11 852.00 854.20 847.60 850.60 0.0M
2021-08-10 848.40 854.80 843.10 853.20 0.0M
2021-08-09 854.10 854.00 847.60 850.40 0.0M
2021-08-06 846.90 858.80 842.00 856.20 0.0M
2021-08-05 833.00 848.72 832.40 847.60 0.0M
2021-08-04 856.60 854.80 840.80 849.40 0.0M
2021-08-03 852.00 854.20 841.00 854.13 0.0M
2021-08-02 867.70 874.80 853.80 853.80 0.0M
2021-07-30 851.50 867.80 850.23 861.80 0.0M
2021-07-29 838.90 849.40 837.20 842.40 0.0M
2021-07-28 832.00 841.80 830.80 840.00 0.0M
2021-07-27 818.30 832.00 815.20 827.40 0.0M
2021-07-26 809.60 816.60 801.60 812.13 0.0M
2021-07-23 798.30 818.80 803.40 807.36 0.0M
2021-07-22 805.80 812.00 799.00 802.60 0.0M
2021-07-21 805.00 824.40 809.40 820.60 0.0M
2021-07-20 791.50 808.20 789.00 792.20 0.0M
2021-07-19 786.90 786.60 770.52 784.36 0.0M
2021-07-16 824.60 827.60 768.00 799.57 0.0M
2021-07-15 820.80 827.00 817.20 822.00 0.0M
2021-07-14 821.40 831.20 819.60 826.85 0.0M
2021-07-13 823.50 830.40 822.20 826.60 0.0M
2021-07-12 821.80 825.80 816.98 817.87 0.0M
2021-07-09 812.20 825.00 802.60 816.60 0.0M
2021-07-08 813.80 814.20 794.40 806.81 0.0M
2021-07-07 818.70 821.20 806.80 813.53 0.0M
2021-07-06 837.80 833.60 813.00 831.20 0.0M
2021-07-05 840.20 841.00 827.40 840.95 0.0M
2021-07-02 842.90 847.40 836.40 841.60 0.0M
2021-07-01 841.40 848.20 831.80 838.23 0.0M
2021-06-30 847.70 849.20 839.00 840.03 0.0M
2021-06-29 836.60 855.01 840.00 846.41 0.0M
2021-06-28 843.30 848.00 835.08 836.60 0.0M
2021-06-24 846.10 850.80 845.00 850.23 0.0M
2021-06-23 845.00 846.60 837.80 844.94 0.0M
2021-06-22 838.90 844.20 837.20 839.69 0.0M
2021-06-21 826.50 843.40 829.40 834.91 0.0M
2021-06-18 855.10 855.40 834.00 837.36 0.0M
2021-06-17 859.70 874.00 857.80 861.13 0.0M
2021-06-16 866.90 868.83 856.40 861.15 0.0M
2021-06-15 864.60 868.60 862.00 867.80 0.0M
2021-06-14 875.50 868.42 858.40 866.35 0.0M
2021-06-11 857.40 873.00 854.00 871.91 0.0M
2021-06-10 858.10 870.00 855.40 862.31 0.0M
2021-06-09 872.40 871.40 855.60 861.64 0.0M
2021-06-08 884.20 879.00 867.80 869.06 0.0M
2021-06-07 893.80 893.40 885.80 889.11 0.0M
2021-06-04 895.50 898.00 886.60 894.91 0.0M
2021-06-03 877.40 903.80 876.00 888.01 0.0M
2021-06-02 881.80 884.80 876.40 879.87 0.0M
2021-06-01 871.50 878.20 869.00 873.18 0.0M
2021-05-31 867.60 880.60 867.00 867.60 0.0M
2021-05-28 878.90 881.80 871.20 876.96 0.0M
2021-05-27 853.60 879.00 847.00 872.83 0.0M
2021-05-26 858.90 858.60 849.40 855.70 0.0M
2021-05-25 866.10 867.00 857.40 865.97 0.0M
2021-05-24 857.20 865.00 859.20 861.98 0.0M
2021-05-21 844.00 852.60 841.80 844.15 0.0M
2021-05-20 838.70 844.20 833.00 839.60 0.0M
2021-05-19 838.90 835.80 827.60 831.63 0.0M
2021-05-18 854.50 855.60 845.00 849.80 0.0M
2021-05-17 846.70 845.20 840.00 842.69 0.0M
2021-05-14 837.40 846.60 823.40 828.46 0.0M
2021-05-12 838.70 836.60 834.80 836.56 0.0M
2021-05-11 845.60 850.40 836.40 844.26 0.0M
2021-05-10 865.20 864.40 853.20 861.09 0.0M
2021-05-07 860.80 863.80 852.20 863.80 0.0M
2021-05-06 856.60 856.40 842.20 850.07 0.0M
2021-05-05 840.20 856.80 833.20 839.32 0.0M
2021-05-04 857.20 854.80 828.80 835.10 0.0M
2021-05-03 852.83 860.40 850.60 852.83 0.0M
2021-04-30 862.10 859.20 848.60 852.80 0.0M
2021-04-29 877.20 871.20 850.40 857.33 0.0M
2021-04-28 900.00 898.00 884.20 888.60 0.0M
2021-04-27 891.10 898.80 872.80 882.51 0.0M
2021-04-26 880.40 892.20 878.40 892.00 0.0M
2021-04-23 827.10 882.00 824.20 867.10 0.0M
2021-04-22 821.00 835.80 819.20 830.00 0.1M
2021-04-21 797.80 814.60 800.40 803.84 0.0M
2021-04-20 816.60 817.60 795.40 802.57 0.0M
2021-04-19 826.10 831.80 807.80 828.37 0.0M
2021-04-16 803.70 827.80 811.60 820.16 0.0M
2021-04-15 809.80 812.20 806.40 811.66 0.0M
2021-04-14 795.10 809.60 789.80 794.05 0.0M
2021-04-13 798.30 802.60 788.00 788.22 0.0M
2021-04-12 791.50 797.40 789.00 792.45 0.0M
2021-04-09 796.80 793.60 787.00 792.79 0.0M
2021-04-08 808.00 806.79 785.80 794.74 0.0M
2021-04-07 820.00 824.20 814.20 817.34 0.0M
2021-04-06 824.00 834.40 823.40 828.47 0.1M
2021-04-01 808.40 818.00 805.40 818.00 0.0M
2021-03-31 811.50 814.00 801.00 809.38 0.1M
2021-03-30 792.20 812.20 790.20 810.45 0.0M
2021-03-29 782.30 799.80 783.00 787.84 0.0M
2021-03-26 770.50 784.00 770.80 779.20 0.1M
2021-03-25 760.00 768.60 750.60 760.98 0.1M
2021-03-24 747.30 766.77 748.00 761.21 0.1M
2021-03-23 760.60 757.00 736.00 743.14 0.1M
2021-03-22 787.10 779.95 763.20 774.94 0.1M
2021-03-19 809.80 817.80 807.00 812.14 0.0M
2021-03-18 836.60 837.80 826.80 833.76 0.1M
2021-03-17 827.70 826.40 809.00 821.17 0.1M
2021-03-16 835.10 843.40 826.20 837.99 0.0M
2021-03-15 833.40 838.00 823.60 835.77 0.0M
2021-03-12 827.10 830.60 822.00 826.40 0.2M
2021-03-11 819.50 825.20 815.20 822.12 0.0M
2021-03-10 816.00 818.60 809.80 815.54 0.1M
2021-03-09 822.90 834.80 822.60 833.19 0.0M
2021-03-08 796.40 826.60 793.60 824.40 0.1M
2021-03-05 781.00 783.20 772.00 775.40 0.1M
2021-03-04 798.90 794.20 779.80 786.20 0.1M
2021-03-03 779.50 802.20 783.60 791.90 0.0M
2021-03-02 773.20 780.80 774.60 776.20 0.0M
2021-03-01 759.70 771.80 761.60 766.76 0.1M
2021-02-26 735.70 747.40 735.20 742.80 0.1M
2021-02-25 751.50 751.60 742.20 746.15 0.0M
2021-02-24 748.60 753.20 746.00 748.55 0.0M
2021-02-23 770.90 767.20 740.40 753.00 0.0M
2021-02-22 765.40 773.40 756.60 766.41 0.0M
2021-02-19 750.50 765.00 745.20 753.05 0.2M
2021-02-18 760.20 762.80 752.60 756.75 0.1M
2021-02-17 778.90 772.80 756.40 764.34 0.2M
2021-02-16 778.50 786.60 778.20 785.40 0.0M
2021-02-15 782.10 783.20 778.00 778.00 0.0M
2021-02-12 782.70 784.20 772.40 778.20 0.0M
2021-02-11 775.30 786.20 776.20 782.33 0.0M
2021-02-10 777.40 780.20 769.20 776.05 0.0M
2021-02-09 796.40 798.60 774.40 779.17 0.0M
2021-02-08 791.50 800.80 786.60 795.36 0.0M
2021-02-05 794.10 788.45 775.40 783.19 0.0M
2021-02-04 793.40 807.40 795.20 797.43 0.0M
2021-02-03 779.50 795.60 772.15 785.40 0.0M
2021-02-02 763.50 784.40 761.00 765.41 0.0M
2021-02-01 757.20 755.60 748.60 755.60 0.0M
2021-01-29 746.90 761.80 748.60 753.19 0.0M
2021-01-28 746.50 756.60 734.60 749.10 0.0M
2021-01-27 760.00 761.20 746.00 750.80 0.0M
2021-01-26 728.60 769.80 729.43 761.94 0.1M
2021-01-25 736.20 740.28 718.00 735.05 0.1M
2021-01-22 740.40 748.60 736.20 740.32 0.0M
2021-01-21 743.70 746.00 732.81 746.00 0.0M
2021-01-20 744.40 753.00 740.80 749.80 0.1M
2021-01-19 739.10 744.20 733.00 741.55 0.0M
2021-01-18 729.20 737.20 732.60 736.15 0.0M
2021-01-15 749.00 758.20 731.40 736.40 0.0M
2021-01-14 774.50 775.60 761.00 761.00 0.1M
2021-01-13 770.90 774.40 767.80 771.09 0.0M
2021-01-12 765.40 776.00 763.80 774.60 0.0M
2021-01-11 768.40 769.20 754.80 757.80 0.0M
2021-01-08 776.40 784.20 777.60 782.58 0.0M
2021-01-07 775.70 785.00 775.20 777.44 0.0M
2021-01-05 751.70 758.80 757.29 757.29 0.0M
2021-01-04 768.80 766.20 750.20 753.36 0.0M