Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,173.00
最終更新: 2025-10-08
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
09:00 979.00 979.00 979.00 979.00 0.0K
09:04 975.60 978.20 975.60 978.20 0.1K
09:08 974.80 974.80 974.30 974.30 0.0K
09:15 976.60 976.60 976.60 976.60 0.1K
09:16 975.80 976.10 975.80 976.10 0.1K
09:17 973.30 973.30 973.30 973.30 0.0K
09:18 971.60 971.60 971.60 971.60 0.2K
09:20 970.10 970.10 970.10 970.10 0.9K
09:24 971.10 971.10 971.10 971.10 0.0K
09:25 970.40 970.40 970.40 970.40 0.0K
09:28 972.50 972.50 972.50 972.50 0.1K
09:33 974.00 974.00 974.00 974.00 0.0K
09:35 975.00 975.00 975.00 975.00 0.0K
09:39 976.80 976.80 976.80 976.80 0.2K
09:44 976.80 977.60 976.80 976.80 1.1K
09:45 976.80 976.80 976.80 976.80 0.2K
09:46 976.30 976.30 976.30 976.30 0.1K
09:51 973.10 975.10 973.10 975.10 0.4K
09:52 975.40 975.40 975.40 975.40 0.0K
09:54 975.00 975.00 975.00 975.00 0.0K
09:56 974.90 975.10 974.90 975.10 0.1K
10:05 975.40 975.40 975.40 975.40 0.3K
10:09 975.20 975.20 975.20 975.20 0.0K
10:10 975.20 977.60 975.20 977.60 0.2K
10:12 977.60 977.60 977.50 977.50 0.1K
10:14 976.20 976.20 976.20 976.20 0.0K
10:18 976.00 976.70 976.00 976.70 0.5K
10:19 976.50 976.50 976.50 976.50 0.1K
10:20 976.50 976.50 976.50 976.50 0.2K
10:21 976.50 976.50 976.50 976.50 0.0K
10:22 976.50 976.50 976.50 976.50 0.0K
10:25 975.70 975.70 975.70 975.70 0.0K
10:26 975.30 975.30 975.30 975.30 0.0K
10:27 976.50 976.50 976.50 976.50 0.0K
10:32 976.50 976.50 976.50 976.50 0.0K
10:33 976.40 976.40 976.40 976.40 0.0K
10:34 976.40 976.40 976.40 976.40 0.1K
10:38 976.50 976.50 976.50 976.50 0.0K
10:40 976.50 976.50 975.70 975.70 0.1K
10:45 976.50 976.50 976.50 976.50 0.0K
10:56 976.50 976.50 976.50 976.50 0.2K
11:01 976.30 976.30 976.30 976.30 0.0K
11:05 975.30 975.30 975.30 975.30 0.0K
11:06 975.70 975.70 974.90 974.90 0.1K
11:10 975.70 975.70 975.70 975.70 0.1K
11:15 975.70 975.70 975.70 975.70 0.0K
11:16 975.70 975.70 975.70 975.70 0.4K
11:17 977.40 977.40 977.40 977.40 0.1K
11:27 977.40 977.70 977.40 977.70 0.2K
11:33 977.50 977.50 977.50 977.50 0.0K
11:41 977.50 977.50 976.30 976.30 0.0K
11:55 977.70 977.70 977.70 977.70 0.0K
12:06 977.50 977.50 977.50 977.50 0.0K
12:07 975.20 975.20 975.20 975.20 0.0K
12:10 977.60 977.60 977.60 977.60 0.0K
12:16 976.70 976.70 976.70 976.70 0.0K
12:30 974.90 974.90 974.90 974.90 0.0K
12:36 975.90 975.90 975.90 975.90 0.0K
12:42 973.90 973.90 973.90 973.90 0.1K
12:46 972.80 974.00 972.80 974.00 0.3K
12:56 974.50 976.00 974.50 976.00 0.1K
12:57 976.30 976.80 976.30 976.80 0.2K
12:59 976.70 976.70 976.70 976.70 0.0K
13:18 977.10 977.10 977.10 977.10 0.1K
13:21 976.90 976.90 976.90 976.90 0.0K
13:41 977.00 977.00 977.00 977.00 0.1K
13:48 976.90 976.90 976.90 976.90 0.0K
13:55 976.00 976.00 976.00 976.00 0.0K
14:04 976.60 976.60 976.60 976.60 0.0K
14:13 976.20 976.20 976.10 976.10 0.1K
14:14 975.40 975.40 975.40 975.40 0.0K
14:17 975.10 975.10 975.10 975.10 0.0K
14:19 976.10 976.10 976.10 976.10 0.0K
14:23 975.10 975.10 975.10 975.10 0.0K
14:24 975.10 975.10 975.10 975.10 0.1K
14:25 976.00 976.00 976.00 976.00 0.0K
14:26 975.50 975.50 975.50 975.50 0.0K
14:33 976.00 976.00 976.00 976.00 0.0K
14:36 975.50 975.50 975.50 975.50 0.0K
14:38 975.00 975.00 975.00 975.00 0.0K
14:39 974.90 974.90 974.90 974.90 0.0K
14:43 974.80 974.80 974.80 974.80 0.0K
14:46 974.50 974.50 974.50 974.50 0.2K
14:49 974.40 975.00 974.40 975.00 0.2K
14:50 975.10 975.10 975.10 975.10 0.0K
14:52 974.70 974.70 974.70 974.70 0.1K
14:53 974.70 974.70 974.70 974.70 0.1K
14:57 974.40 974.40 974.40 974.40 0.1K
15:00 975.40 975.40 975.20 975.20 0.2K
15:01 974.70 974.70 974.70 974.70 0.2K
15:02 975.70 976.10 975.70 976.10 0.1K
15:09 975.40 975.40 975.40 975.40 0.0K
15:10 975.40 975.40 975.40 975.40 0.0K
15:11 976.20 976.20 976.20 976.20 0.0K
15:12 977.30 977.30 977.30 977.30 0.4K
15:13 977.00 977.00 977.00 977.00 0.0K
15:16 978.40 978.40 978.40 978.40 0.0K
15:17 978.40 978.40 978.40 978.40 0.0K
15:23 978.00 978.00 978.00 978.00 0.0K
15:26 978.60 978.60 978.60 978.60 0.0K
15:29 979.00 980.00 979.00 980.00 0.1K
15:30 982.50 983.40 979.50 979.50 0.4K
15:32 978.80 978.80 978.80 978.80 0.0K
15:34 977.40 977.40 977.40 977.40 0.0K
15:35 979.40 979.80 979.20 979.80 0.4K
15:36 979.80 980.50 979.00 980.50 0.6K
15:41 980.50 980.50 980.50 980.50 0.0K
15:42 980.90 980.90 980.90 980.90 0.1K
15:44 980.50 980.50 980.50 980.50 0.1K
15:45 980.80 982.30 980.80 982.30 0.2K
15:46 981.30 981.40 981.30 981.40 0.4K
15:47 982.30 983.10 982.30 983.10 0.1K
15:49 982.60 982.60 982.60 982.60 0.0K
15:50 982.20 982.20 981.50 981.50 0.1K
15:54 980.30 980.30 980.30 980.30 0.0K
15:55 980.30 980.30 980.30 980.30 0.0K
15:57 980.80 980.80 980.20 980.20 0.1K
15:58 980.90 981.30 980.60 980.60 0.2K
15:59 980.70 981.80 980.70 981.80 0.1K
16:00 982.10 984.10 982.10 984.10 0.1K
16:01 983.60 984.50 983.60 984.50 0.4K
16:03 984.00 985.00 984.00 985.00 0.3K
16:04 987.00 987.00 987.00 987.00 0.2K
16:05 985.60 986.10 985.60 986.10 0.1K
16:06 986.70 986.70 986.20 986.20 0.0K
16:08 987.90 987.90 987.90 987.90 0.1K
16:09 987.10 987.10 987.10 987.10 0.2K
16:10 988.20 988.20 987.10 987.30 0.2K
16:12 986.70 988.20 986.70 988.20 0.2K
16:13 987.50 987.50 986.70 986.70 0.1K
16:15 987.40 987.40 987.40 987.40 0.1K
16:16 986.20 986.20 985.80 985.80 0.2K
16:17 986.40 986.40 986.40 986.40 0.1K
16:22 982.10 982.10 982.10 982.10 0.0K
16:23 981.50 981.50 981.50 981.50 0.0K
16:25 980.30 981.00 980.30 981.00 0.1K
16:26 981.50 981.50 980.70 980.70 0.2K
16:27 981.30 981.60 981.30 981.60 0.2K
16:28 982.20 982.50 982.20 982.50 0.4K
16:29 982.00 982.00 982.00 982.00 0.1K
16:30 982.00 982.00 982.00 982.00 0.2K
16:31 982.00 982.40 982.00 982.40 0.1K
16:32 982.90 983.30 982.80 982.80 0.5K
16:35 982.90 983.00 982.50 982.50 0.3K
16:37 980.90 980.90 979.90 980.10 0.6K
16:39 980.50 981.30 980.50 981.30 0.3K
16:40 980.90 980.90 978.60 978.60 0.6K
16:44 977.30 977.60 977.30 977.60 0.5K
16:45 977.80 978.00 977.70 977.70 0.2K
16:46 977.50 977.50 977.50 977.50 0.0K
16:47 977.80 978.60 977.80 978.60 0.1K
16:48 978.30 978.70 978.30 978.70 0.1K
16:51 980.20 980.20 980.20 980.20 0.2K
16:55 979.90 979.90 979.90 979.90 0.0K
16:56 980.90 980.90 980.90 980.90 0.1K
17:01 980.80 982.10 980.80 982.10 0.1K
17:04 982.00 982.00 981.60 981.60 0.1K
17:05 980.10 980.40 980.10 980.40 0.1K
17:07 980.90 980.90 980.40 980.40 0.3K
17:08 980.10 980.70 979.10 980.70 0.2K
17:09 980.90 980.90 980.90 980.90 0.1K
17:10 981.30 981.30 980.90 980.90 0.1K
17:13 980.70 981.20 980.70 980.90 0.2K
17:14 980.90 981.00 979.30 979.30 0.9K
17:15 979.50 979.80 978.90 978.90 0.2K
17:16 979.80 979.80 979.40 979.40 0.1K
17:17 979.60 979.60 979.60 979.60 0.2K
17:18 979.10 979.40 979.10 979.40 0.1K
17:19 979.10 979.40 978.90 979.10 0.3K
17:20 979.00 979.00 979.00 979.00 0.0K
17:21 978.70 978.70 978.70 978.70 0.1K
17:22 978.30 978.30 978.10 978.20 0.2K
17:23 980.50 980.50 980.50 980.50 0.4K
17:30 978.10 978.10 978.10 978.10 26.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし