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
09:00 976.50 976.50 976.50 976.50 0.2K
09:03 976.10 976.10 976.10 976.10 0.0K
09:04 975.00 975.50 975.00 975.50 0.2K
09:05 975.60 975.60 975.60 975.60 0.2K
09:07 978.10 978.10 978.10 978.10 0.0K
09:08 976.90 976.90 975.60 975.60 0.0K
09:12 977.00 977.00 977.00 977.00 0.1K
09:14 976.30 976.30 976.30 976.30 0.0K
09:15 975.30 975.30 975.30 975.30 0.0K
09:21 977.20 977.20 977.20 977.20 0.0K
09:22 977.90 977.90 977.90 977.90 0.0K
09:23 977.90 977.90 977.90 977.90 0.0K
09:24 977.00 977.00 977.00 977.00 0.0K
09:27 976.00 976.00 976.00 976.00 0.1K
09:28 975.40 975.40 975.40 975.40 0.0K
09:29 975.50 975.50 975.20 975.20 0.2K
09:30 973.50 973.50 972.70 972.70 0.1K
09:31 972.50 972.80 972.50 972.80 0.1K
09:33 974.00 974.00 974.00 974.00 0.1K
09:34 973.40 973.40 973.40 973.40 0.1K
09:36 973.40 974.00 973.10 974.00 0.2K
09:37 973.90 973.90 972.90 972.90 0.0K
09:38 972.90 972.90 972.30 972.30 0.1K
09:39 973.10 973.10 973.10 973.10 0.1K
09:40 972.10 972.10 972.10 972.10 0.1K
09:41 971.20 971.20 971.20 971.20 0.0K
09:42 971.80 971.80 971.80 971.80 0.0K
09:44 971.80 972.00 971.00 971.80 0.4K
09:45 971.70 971.70 971.70 971.70 0.1K
09:48 972.50 972.50 972.50 972.50 0.3K
09:49 972.80 972.80 972.80 972.80 0.1K
09:51 973.00 973.00 973.00 973.00 0.0K
09:52 972.10 972.10 972.10 972.10 0.1K
09:57 972.30 972.30 971.70 972.20 0.4K
09:58 972.30 972.30 972.30 972.30 0.0K
09:59 972.90 972.90 972.90 972.90 0.0K
10:00 973.30 973.30 973.30 973.30 0.0K
10:01 974.00 974.00 974.00 974.00 0.1K
10:07 975.60 975.60 975.60 975.60 0.1K
10:08 975.70 975.70 975.70 975.70 0.1K
10:10 976.80 976.80 975.80 975.80 0.2K
10:17 976.70 976.80 976.70 976.80 0.1K
10:21 976.80 976.80 976.80 976.80 0.1K
10:22 976.00 976.00 976.00 976.00 0.1K
10:25 976.00 977.10 976.00 977.10 0.1K
10:27 976.50 976.50 976.40 976.40 0.1K
10:30 977.10 977.10 977.10 977.10 0.1K
10:31 977.00 977.00 977.00 977.00 0.1K
10:33 976.70 976.70 976.70 976.70 0.1K
10:35 976.20 976.20 976.20 976.20 0.2K
10:36 976.30 976.30 976.30 976.30 0.0K
10:37 976.30 976.30 976.30 976.30 0.0K
10:38 976.30 976.30 976.30 976.30 0.0K
10:39 976.50 977.20 976.50 977.20 0.2K
10:40 976.70 976.70 976.70 976.70 0.0K
10:42 976.40 976.40 976.40 976.40 0.0K
10:43 976.40 977.00 976.40 977.00 0.2K
10:44 977.00 977.00 977.00 977.00 0.0K
10:46 977.20 977.20 977.20 977.20 0.0K
10:49 977.50 977.50 977.50 977.50 0.0K
10:50 978.10 978.10 978.10 978.10 0.0K
10:54 978.10 978.20 978.10 978.20 0.8K
10:55 978.90 978.90 978.90 978.90 0.1K
10:57 978.70 978.70 978.70 978.70 0.0K
10:59 978.80 978.80 978.80 978.80 0.0K
11:00 978.80 978.80 978.80 978.80 0.0K
11:01 978.70 978.70 978.20 978.20 0.1K
11:05 978.10 978.10 978.10 978.10 0.0K
11:06 978.00 978.00 978.00 978.00 0.3K
11:07 978.20 978.20 978.20 978.20 0.0K
11:08 978.10 978.10 978.10 978.10 0.1K
11:09 978.30 978.30 978.30 978.30 0.0K
11:10 978.60 978.60 978.60 978.60 0.0K
11:11 978.20 978.20 978.20 978.20 0.0K
11:14 977.70 977.70 977.70 977.70 0.0K
11:18 977.50 977.50 977.50 977.50 0.1K
11:21 977.50 977.50 977.50 977.50 0.0K
11:24 977.40 977.40 977.40 977.40 0.1K
11:27 977.30 977.30 977.10 977.10 0.3K
11:28 976.90 976.90 976.80 976.80 0.1K
11:31 976.80 976.80 976.80 976.80 0.1K
11:32 977.10 977.10 977.10 977.10 0.0K
11:34 977.10 977.10 977.10 977.10 0.0K
11:40 976.50 976.50 976.50 976.50 0.0K
11:46 976.40 976.40 976.20 976.20 0.0K
11:55 976.90 976.90 976.90 976.90 0.1K
11:56 977.00 977.00 976.80 976.80 0.4K
11:58 977.00 977.00 976.60 976.60 0.1K
11:59 976.50 976.50 976.50 976.50 0.0K
12:00 976.10 976.10 976.10 976.10 0.0K
12:01 976.30 976.30 976.30 976.30 0.1K
12:04 976.60 976.60 976.60 976.60 0.2K
12:05 976.80 976.80 976.80 976.80 0.1K
12:08 977.00 977.00 977.00 977.00 0.0K
12:12 977.30 977.30 977.30 977.30 0.0K
12:14 977.30 977.30 977.30 977.30 0.0K
12:15 977.10 977.10 977.10 977.10 0.0K
12:16 976.60 976.60 976.60 976.60 0.2K
12:19 976.80 977.30 976.80 977.30 0.1K
12:20 977.30 977.30 977.30 977.30 0.0K
12:21 977.30 977.30 977.30 977.30 0.0K
12:22 977.30 977.30 976.90 976.90 0.0K
12:23 977.30 977.30 977.30 977.30 0.0K
12:24 976.80 976.80 976.80 976.80 0.0K
12:25 977.30 977.30 977.30 977.30 0.0K
12:26 977.30 977.30 977.30 977.30 0.0K
12:27 976.80 976.80 976.80 976.80 0.0K
12:28 977.30 977.30 976.00 976.00 0.3K
12:30 976.00 976.00 976.00 976.00 0.0K
12:32 976.40 976.40 976.40 976.40 0.2K
12:36 976.60 976.60 976.60 976.60 0.1K
12:38 976.80 977.40 976.80 977.30 0.3K
12:43 977.30 977.30 977.30 977.30 0.1K
12:49 977.40 977.40 977.40 977.40 0.1K
12:50 977.30 977.30 977.30 977.30 0.0K
12:54 976.40 976.40 976.40 976.40 0.1K
12:58 976.90 976.90 976.90 976.90 0.0K
13:00 976.80 976.80 976.80 976.80 0.0K
13:04 976.70 976.70 976.70 976.70 0.0K
13:06 976.70 976.70 976.70 976.70 0.0K
13:07 976.70 976.70 976.60 976.60 0.2K
13:09 976.20 976.20 976.10 976.10 0.2K
13:14 976.10 976.60 976.10 976.60 0.2K
13:17 976.20 976.20 976.20 976.20 0.1K
13:20 975.90 975.90 975.90 975.90 0.0K
13:22 976.00 976.00 976.00 976.00 0.1K
13:23 976.20 976.20 976.20 976.20 0.0K
13:26 975.80 976.60 975.80 976.60 0.2K
13:30 976.40 976.40 976.40 976.40 0.0K
13:33 976.20 976.20 976.20 976.20 0.0K
13:35 975.90 975.90 975.90 975.90 0.1K
13:37 975.80 975.80 974.70 974.70 0.7K
13:41 974.60 974.60 974.60 974.60 0.1K
13:43 974.50 974.50 974.30 974.30 0.1K
13:44 973.90 973.90 973.90 973.90 0.0K
13:46 974.30 974.70 974.30 974.70 0.2K
13:52 974.40 974.40 974.40 974.40 0.0K
13:54 974.10 974.10 974.10 974.10 0.0K
13:56 974.30 974.30 974.30 974.30 0.0K
13:58 974.00 974.00 974.00 974.00 0.1K
13:59 974.70 974.70 974.70 974.70 0.0K
14:00 974.00 974.00 974.00 974.00 0.2K
14:01 973.90 973.90 973.90 973.90 0.1K
14:03 973.40 973.40 973.40 973.40 0.1K
14:04 974.20 974.20 974.20 974.20 0.1K
14:05 973.00 973.00 973.00 973.00 0.6K
14:06 974.90 974.90 974.90 974.90 0.0K
14:08 974.60 974.60 974.60 974.60 0.1K
14:09 975.30 975.30 975.30 975.30 0.1K
14:12 975.20 975.20 975.20 975.20 0.1K
14:15 975.10 976.10 974.70 975.20 0.3K
14:17 975.60 975.60 975.60 975.60 0.1K
14:19 976.00 976.00 976.00 976.00 0.0K
14:20 976.20 976.20 976.20 976.20 0.0K
14:24 975.80 975.90 975.40 975.90 0.2K
14:25 976.20 976.20 976.20 976.20 0.0K
14:29 976.20 976.20 976.20 976.20 0.0K
14:30 976.40 976.40 976.40 976.40 0.1K
14:31 975.40 975.40 975.40 975.40 0.1K
14:33 976.30 976.30 976.30 976.30 0.0K
14:36 975.60 975.60 975.60 975.60 0.0K
14:37 976.50 976.60 976.50 976.60 0.0K
14:38 976.60 976.60 976.60 976.60 0.0K
14:39 976.80 977.40 976.80 977.40 0.1K
14:40 977.00 977.00 977.00 977.00 0.1K
14:42 977.80 977.80 977.80 977.80 0.0K
14:43 977.10 977.10 976.50 976.50 0.1K
14:46 976.90 976.90 976.90 976.90 0.1K
14:48 976.80 976.80 976.80 976.80 0.0K
14:51 976.80 976.80 976.80 976.80 0.1K
14:53 976.60 976.60 976.60 976.60 0.0K
14:58 977.10 977.90 977.10 977.90 0.2K
14:59 978.50 978.50 978.50 978.50 0.2K
15:00 976.90 977.90 976.90 977.90 1.0K
15:04 977.40 977.40 977.40 977.40 0.0K
15:06 977.10 977.10 977.10 977.10 0.2K
15:07 977.30 977.30 976.80 976.80 0.1K
15:10 977.20 977.20 977.20 977.20 0.1K
15:13 976.80 976.80 976.80 976.80 0.0K
15:14 977.40 977.60 977.40 977.60 0.1K
15:15 977.60 978.30 977.60 978.30 0.1K
15:17 977.10 978.00 977.10 978.00 0.3K
15:18 978.60 978.60 978.60 978.60 0.1K
15:19 978.70 979.20 978.70 979.20 0.2K
15:20 979.90 979.90 979.90 979.90 0.0K
15:21 980.40 980.80 980.40 980.80 0.3K
15:25 980.90 982.10 980.90 981.00 0.9K
15:26 980.20 980.80 980.20 980.80 0.5K
15:27 979.40 981.00 979.40 981.00 0.1K
15:28 979.40 979.40 979.40 979.40 0.4K
15:29 979.80 979.80 979.80 979.80 0.2K
15:30 979.90 980.30 979.90 980.30 0.2K
15:31 980.30 980.70 979.40 980.70 0.3K
15:33 980.90 980.90 980.60 980.60 0.5K
15:34 979.20 979.20 979.20 979.20 0.1K
15:35 980.50 980.50 979.60 979.60 0.3K
15:36 981.00 981.50 979.40 981.50 0.7K
15:37 981.30 981.30 981.30 981.30 0.0K
15:38 982.20 982.20 982.20 982.20 0.0K
15:39 984.80 984.80 983.50 983.50 0.2K
15:40 984.60 985.70 984.60 985.70 0.0K
15:41 983.90 985.50 983.90 985.50 0.3K
15:42 985.30 987.50 985.30 987.50 0.2K
15:43 987.90 988.10 987.90 988.10 0.0K
15:44 987.00 990.70 987.00 988.70 0.2K
15:45 987.90 987.90 987.70 987.70 0.6K
15:46 987.80 989.00 987.70 989.00 0.1K
15:47 988.30 989.20 987.60 989.20 0.2K
15:48 987.90 988.30 987.90 988.30 0.3K
15:49 988.40 988.40 988.40 988.40 0.1K
15:50 989.50 989.50 987.60 989.40 2.2K
15:51 987.80 988.20 987.80 988.20 0.2K
15:52 987.90 988.20 987.60 987.60 0.4K
15:53 988.10 989.90 988.10 989.90 0.4K
15:55 989.40 989.40 989.00 989.00 0.2K
15:56 991.40 991.40 989.10 989.90 0.4K
15:57 989.50 990.00 989.50 990.00 0.1K
15:58 988.60 990.20 988.20 988.20 0.8K
15:59 987.80 988.30 987.30 987.30 0.5K
16:00 987.90 988.80 987.10 988.80 0.5K
16:01 987.80 987.80 987.80 987.80 0.0K
16:02 986.80 986.90 984.80 984.80 0.9K
16:03 985.70 985.70 985.70 985.70 0.2K
16:05 988.20 988.20 987.20 987.20 0.3K
16:06 987.30 987.90 986.70 987.90 0.2K
16:07 988.30 988.30 988.30 988.30 0.0K
16:09 987.40 987.40 987.30 987.30 0.4K
16:10 987.00 987.00 986.10 986.40 0.4K
16:11 986.40 986.60 986.40 986.60 0.1K
16:13 986.40 986.40 985.70 985.70 0.7K
16:14 986.40 986.40 986.40 986.40 0.0K
16:16 986.10 986.10 982.80 982.80 0.8K
16:17 983.10 983.30 982.60 983.30 0.1K
16:18 983.70 983.70 983.70 983.70 0.1K
16:19 983.10 983.10 982.50 982.50 0.1K
16:20 983.60 983.60 983.40 983.40 0.1K
16:21 984.10 984.10 983.90 983.90 0.1K
16:23 982.10 982.30 980.80 982.30 1.4K
16:25 983.00 983.00 982.30 982.30 0.2K
16:26 981.40 981.70 981.40 981.70 0.1K
16:28 980.40 980.40 979.10 980.10 0.3K
16:30 980.70 980.70 980.70 980.70 0.0K
16:32 980.90 980.90 980.90 980.90 0.0K
16:33 980.70 980.70 979.50 980.20 0.4K
16:35 979.70 980.90 979.30 979.90 0.3K
16:36 979.50 979.50 979.50 979.50 0.0K
16:37 979.50 979.50 979.40 979.40 0.1K
16:38 979.30 979.60 979.30 979.60 0.1K
16:39 979.20 980.10 979.00 980.10 0.5K
16:41 979.30 979.30 979.10 979.10 0.1K
16:42 979.80 979.80 979.80 979.80 0.1K
16:43 979.40 979.40 978.80 978.80 0.2K
16:44 978.50 979.40 978.50 979.30 0.2K
16:45 979.50 979.50 979.50 979.50 0.0K
16:47 979.50 979.50 979.50 979.50 0.0K
16:49 979.90 980.10 979.90 980.10 0.0K
16:50 979.80 979.80 979.80 979.80 0.2K
16:51 978.90 980.10 978.90 980.10 0.1K
16:52 979.30 979.30 979.30 979.30 0.1K
16:53 979.60 979.60 979.60 979.60 0.1K
16:54 980.70 980.70 979.80 980.60 0.1K
16:55 981.00 981.00 981.00 981.00 0.1K
16:56 979.80 980.50 979.80 980.50 0.2K
16:57 979.40 979.40 978.50 978.50 0.0K
16:58 978.40 979.70 978.40 979.70 1.2K
16:59 979.50 979.50 978.90 978.90 0.2K
17:00 979.30 979.70 979.10 979.60 0.2K
17:01 979.60 979.60 979.40 979.40 0.0K
17:02 979.20 979.20 978.20 978.20 0.3K
17:03 978.00 978.00 977.60 977.90 0.3K
17:04 977.40 977.40 977.40 977.40 0.0K
17:05 977.80 978.90 977.80 978.90 0.1K
17:06 978.80 978.80 978.40 978.40 0.0K
17:07 979.40 979.40 978.40 978.40 0.2K
17:08 979.40 979.40 979.40 979.40 0.0K
17:09 979.80 979.80 979.50 979.50 0.1K
17:10 978.60 978.60 978.20 978.20 0.1K
17:11 977.80 977.80 977.70 977.70 0.1K
17:13 977.00 977.00 976.80 976.80 0.1K
17:14 977.60 977.60 977.20 977.60 0.1K
17:15 977.40 978.00 977.40 978.00 0.0K
17:16 977.90 978.60 977.90 978.60 0.1K
17:17 979.20 980.30 979.20 980.20 0.4K
17:18 980.10 980.50 979.80 979.80 0.3K
17:20 980.20 980.20 980.20 980.20 0.0K
17:21 980.10 981.80 980.10 981.80 1.0K
17:22 981.10 982.20 980.60 981.90 0.4K
17:23 981.80 982.20 981.20 981.70 0.4K
17:24 981.40 981.60 981.40 981.60 0.1K
17:29 978.90 978.90 978.90 978.90 29.9K
17:30 978.90 978.90 978.90 978.90 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし