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
09:00 979.30 979.30 979.30 979.30 0.6K
09:03 989.20 989.20 989.20 989.20 0.2K
09:04 989.10 989.10 989.10 989.10 0.0K
09:05 991.20 991.20 991.20 991.20 0.0K
09:08 987.40 987.40 987.40 987.40 0.2K
09:09 986.20 986.20 986.20 986.20 0.2K
09:10 987.50 987.50 987.50 987.50 0.0K
09:13 987.50 987.50 987.50 987.50 0.0K
09:17 987.50 987.50 987.50 987.50 0.2K
09:19 987.00 987.00 987.00 987.00 0.0K
09:20 986.90 986.90 986.90 986.90 0.0K
09:25 987.10 987.10 987.10 987.10 0.0K
09:26 986.50 987.30 986.50 987.30 0.0K
09:27 987.60 988.30 987.60 988.30 0.2K
09:31 988.20 988.70 988.20 988.70 0.1K
09:32 988.60 988.60 988.60 988.60 0.0K
09:34 990.10 991.30 990.10 991.30 0.8K
09:36 994.50 995.80 994.00 995.80 0.6K
09:37 993.80 995.20 993.80 995.00 2.1K
09:38 994.90 994.90 993.80 993.90 0.2K
09:39 994.20 994.20 993.30 993.30 1.0K
09:40 993.10 993.10 993.10 993.10 0.1K
09:41 993.50 993.50 993.50 993.50 0.0K
09:42 993.40 993.40 992.70 992.70 0.9K
09:44 993.20 993.20 992.40 992.40 0.1K
09:45 992.20 992.20 991.30 991.30 0.2K
09:46 991.70 992.20 991.70 992.20 0.1K
09:47 992.30 992.30 991.00 991.00 0.6K
09:49 992.80 993.00 992.20 992.20 1.0K
09:50 992.60 992.60 992.60 992.60 0.0K
09:51 991.90 991.90 991.90 991.90 0.0K
09:52 991.50 991.50 991.50 991.50 0.0K
09:53 991.90 991.90 991.90 991.90 0.0K
09:54 992.00 992.00 992.00 992.00 0.2K
09:55 992.50 994.50 992.50 993.50 0.6K
09:57 992.90 992.90 992.90 992.90 0.0K
09:58 992.90 992.90 992.90 992.90 0.1K
10:01 994.00 994.00 994.00 994.00 0.0K
10:02 993.80 993.80 993.80 993.80 0.1K
10:03 994.00 994.00 994.00 994.00 0.0K
10:04 993.40 993.40 992.90 992.90 0.2K
10:06 993.60 993.60 992.10 992.10 0.5K
10:07 992.60 992.60 992.60 992.60 0.0K
10:08 992.70 993.00 992.70 993.00 0.1K
10:09 993.80 993.80 992.80 992.80 0.3K
10:11 992.30 992.30 992.30 992.30 0.1K
10:13 992.80 992.80 992.80 992.80 0.0K
10:14 992.40 992.40 992.40 992.40 0.1K
10:15 993.00 993.10 993.00 993.00 0.1K
10:19 993.50 994.30 993.50 994.30 0.1K
10:20 994.30 994.30 994.30 994.30 0.2K
10:21 994.30 994.30 994.00 994.00 0.4K
10:24 993.70 993.70 993.00 993.00 0.5K
10:25 992.80 993.30 992.80 993.30 6.1K
10:26 993.30 993.30 992.90 992.90 0.1K
10:28 993.90 993.90 993.90 993.90 0.0K
10:29 994.10 994.10 994.10 994.10 0.1K
10:31 993.60 993.60 993.60 993.60 0.0K
10:33 994.00 994.00 994.00 994.00 0.4K
10:34 993.30 993.30 993.30 993.30 0.0K
10:36 992.50 992.50 992.20 992.20 0.1K
10:40 992.30 992.30 992.30 992.30 0.0K
10:41 992.40 992.40 992.40 992.40 0.1K
10:42 992.40 992.40 992.10 992.10 0.1K
10:43 992.00 992.00 991.90 991.90 0.1K
10:44 991.40 991.40 991.40 991.40 0.1K
10:48 990.70 990.70 990.70 990.70 0.0K
10:49 990.70 990.70 990.70 990.70 0.0K
10:51 990.20 990.30 990.20 990.30 0.5K
10:52 990.00 990.00 990.00 990.00 0.0K
10:53 989.70 989.70 989.50 989.50 0.0K
10:55 990.20 990.60 990.20 990.60 1.3K
10:56 990.30 990.30 990.30 990.30 0.0K
10:57 989.10 989.10 988.40 988.40 1.3K
10:58 987.80 988.50 987.80 988.50 0.8K
10:59 988.60 988.60 988.60 988.60 0.0K
11:00 988.30 988.30 988.30 988.30 0.0K
11:01 989.10 989.90 989.10 989.90 0.3K
11:04 990.70 990.70 990.70 990.70 0.0K
11:16 987.70 987.70 987.70 987.70 0.2K
11:19 987.80 987.80 987.80 987.80 0.0K
11:21 987.30 987.30 987.30 987.30 0.0K
11:22 986.70 986.70 986.70 986.70 0.0K
11:23 987.00 987.00 987.00 987.00 0.1K
11:24 985.70 985.70 985.70 985.70 0.0K
11:25 985.80 985.80 984.80 984.80 0.0K
11:26 985.00 985.00 985.00 985.00 0.1K
11:28 985.60 985.70 985.60 985.70 0.0K
11:29 984.70 984.80 984.70 984.80 0.1K
11:31 985.00 985.00 984.80 984.80 0.0K
11:32 984.60 984.60 984.60 984.60 0.1K
11:35 984.90 985.40 984.90 985.40 0.0K
11:36 986.10 986.10 986.10 986.10 0.0K
11:37 987.40 987.40 987.40 987.40 0.1K
11:38 987.30 987.30 987.30 987.30 0.1K
11:42 986.20 986.20 986.20 986.20 0.0K
11:43 986.30 986.30 986.30 986.30 0.0K
11:46 985.10 986.00 985.10 985.10 0.1K
11:48 984.60 984.60 984.60 984.60 0.1K
11:49 984.10 984.10 984.10 984.10 0.0K
11:50 983.30 983.90 983.30 983.90 0.2K
11:53 981.50 981.90 980.70 980.70 0.3K
11:56 982.00 982.00 981.80 981.80 0.2K
11:57 981.50 981.50 981.50 981.50 0.0K
11:58 981.40 981.40 981.10 981.10 0.1K
11:59 981.00 981.00 981.00 981.00 0.1K
12:00 982.00 1,028.00 972.10 1,028.00 39.5K
12:01 1,029.60 1,051.60 1,024.80 1,039.20 15.8K
12:02 1,042.40 1,062.60 1,042.40 1,061.40 9.0K
12:03 1,058.60 1,070.00 1,058.60 1,062.00 4.4K
12:04 1,064.00 1,074.60 1,061.80 1,069.60 7.1K
12:05 1,070.00 1,072.00 1,063.80 1,072.00 2.9K
12:06 1,071.60 1,074.80 1,071.20 1,071.40 1.5K
12:07 1,072.40 1,073.40 1,067.40 1,072.00 1.2K
12:08 1,073.40 1,075.00 1,067.20 1,071.00 1.9K
12:09 1,071.00 1,071.00 1,066.80 1,067.00 2.9K
12:10 1,067.80 1,070.00 1,064.00 1,070.00 2.2K
12:11 1,068.80 1,070.00 1,065.40 1,065.40 2.2K
12:12 1,066.60 1,069.80 1,066.60 1,069.80 2.3K
12:13 1,071.60 1,073.40 1,067.00 1,068.20 2.3K
12:14 1,070.00 1,070.20 1,066.20 1,067.20 1.9K
12:15 1,068.40 1,070.60 1,067.00 1,067.00 1.0K
12:16 1,068.80 1,073.80 1,068.80 1,072.20 1.4K
12:17 1,073.20 1,073.20 1,067.40 1,067.40 1.2K
12:18 1,067.00 1,069.00 1,066.40 1,067.40 1.2K
12:19 1,067.40 1,070.00 1,065.80 1,069.40 3.1K
12:20 1,068.20 1,070.00 1,068.00 1,069.20 1.2K
12:21 1,067.40 1,069.60 1,066.80 1,067.60 1.0K
12:22 1,054.20 1,055.80 1,050.40 1,052.40 3.5K
12:23 1,052.20 1,060.60 1,052.20 1,060.60 1.6K
12:24 1,060.60 1,064.40 1,059.40 1,062.80 1.4K
12:25 1,063.60 1,067.20 1,063.60 1,066.20 1.3K
12:26 1,065.00 1,067.00 1,063.80 1,063.80 0.6K
12:27 1,065.20 1,067.20 1,064.60 1,066.80 0.4K
12:28 1,067.00 1,067.00 1,064.00 1,066.20 1.7K
12:29 1,064.20 1,066.40 1,060.00 1,061.20 0.4K
12:30 1,061.60 1,064.60 1,060.80 1,064.60 0.5K
12:31 1,064.80 1,066.40 1,064.40 1,066.20 0.5K
12:32 1,066.60 1,067.80 1,064.40 1,066.60 1.4K
12:33 1,067.20 1,070.00 1,067.20 1,070.00 4.6K
12:34 1,070.00 1,070.00 1,069.80 1,069.80 0.6K
12:35 1,069.80 1,070.00 1,069.80 1,070.00 1.1K
12:36 1,070.00 1,070.00 1,070.00 1,070.00 0.5K
12:37 1,070.00 1,070.00 1,069.60 1,069.60 3.3K
12:38 1,070.00 1,070.00 1,069.60 1,069.80 5.5K
12:39 1,070.00 1,071.60 1,066.40 1,066.40 2.5K
12:40 1,069.40 1,074.00 1,069.40 1,072.40 1.4K
12:41 1,073.40 1,075.80 1,073.40 1,073.80 1.4K
12:42 1,075.00 1,076.20 1,074.80 1,076.00 0.9K
12:43 1,077.00 1,079.80 1,077.00 1,078.60 1.7K
12:44 1,078.40 1,081.00 1,078.40 1,080.80 1.6K
12:45 1,079.00 1,080.60 1,079.00 1,079.40 0.7K
12:46 1,079.60 1,080.00 1,073.00 1,073.80 0.8K
12:47 1,074.20 1,075.40 1,072.80 1,075.40 0.4K
12:48 1,075.40 1,076.80 1,075.40 1,076.80 0.7K
12:49 1,076.60 1,077.80 1,076.40 1,076.60 0.3K
12:50 1,076.80 1,080.80 1,076.80 1,080.40 0.6K
12:51 1,079.00 1,081.20 1,079.00 1,081.20 0.4K
12:52 1,081.00 1,081.20 1,079.40 1,081.00 0.4K
12:53 1,079.80 1,079.80 1,076.20 1,078.40 0.7K
12:54 1,078.80 1,080.00 1,077.00 1,078.60 1.6K
12:55 1,080.40 1,085.60 1,080.40 1,085.60 0.2K
12:56 1,087.00 1,087.00 1,083.40 1,087.00 0.9K
12:57 1,087.40 1,088.00 1,087.40 1,088.00 0.3K
12:58 1,088.60 1,088.60 1,084.40 1,085.40 0.4K
12:59 1,085.40 1,087.20 1,085.40 1,085.80 0.6K
13:00 1,085.20 1,085.40 1,080.00 1,080.00 1.4K
13:01 1,077.00 1,077.00 1,073.00 1,074.80 1.4K
13:02 1,074.80 1,075.40 1,070.80 1,070.80 0.4K
13:03 1,071.60 1,071.60 1,068.20 1,068.20 0.3K
13:04 1,069.60 1,070.40 1,060.00 1,060.00 0.7K
13:05 1,061.60 1,061.60 1,056.80 1,059.80 0.4K
13:06 1,061.60 1,063.00 1,058.40 1,058.40 0.8K
13:07 1,058.40 1,058.40 1,053.40 1,053.40 1.6K
13:08 1,053.00 1,054.60 1,052.80 1,052.80 0.9K
13:09 1,052.20 1,052.20 1,050.60 1,051.80 1.4K
13:10 1,055.20 1,061.40 1,055.20 1,061.40 1.0K
13:11 1,061.80 1,061.80 1,058.00 1,061.00 1.4K
13:12 1,062.00 1,063.80 1,062.00 1,063.80 0.3K
13:13 1,065.80 1,066.00 1,064.40 1,065.60 0.3K
13:14 1,065.60 1,065.60 1,063.80 1,065.40 0.2K
13:15 1,064.60 1,064.60 1,064.60 1,064.60 0.1K
13:16 1,060.00 1,060.00 1,059.60 1,059.60 0.3K
13:18 1,061.00 1,061.00 1,061.00 1,061.00 0.2K
13:19 1,062.40 1,062.60 1,060.00 1,062.60 0.4K
13:20 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
13:21 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
13:22 1,062.80 1,062.80 1,059.80 1,059.80 0.9K
13:23 1,061.00 1,062.00 1,061.00 1,061.20 0.2K
13:24 1,060.60 1,062.60 1,060.60 1,062.60 0.1K
13:25 1,061.20 1,061.20 1,061.20 1,061.20 0.2K
13:26 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
13:27 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
13:28 1,058.80 1,058.80 1,058.40 1,058.40 0.2K
13:29 1,060.20 1,060.40 1,060.20 1,060.40 0.7K
13:30 1,059.40 1,059.40 1,057.00 1,057.00 0.3K
13:31 1,058.60 1,058.60 1,058.00 1,058.00 0.2K
13:32 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
13:33 1,059.20 1,059.20 1,059.20 1,059.20 0.2K
13:34 1,059.60 1,060.40 1,059.60 1,060.40 0.2K
13:35 1,061.20 1,061.20 1,061.20 1,061.20 0.2K
13:36 1,062.80 1,062.80 1,061.60 1,061.60 1.1K
13:38 1,063.20 1,064.00 1,062.40 1,064.00 0.2K
13:40 1,065.20 1,065.60 1,065.20 1,065.60 1.0K
13:42 1,065.80 1,065.80 1,064.20 1,064.20 0.4K
13:44 1,066.60 1,067.00 1,066.60 1,067.00 0.2K
13:45 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
13:46 1,067.40 1,067.60 1,067.40 1,067.60 0.0K
13:47 1,069.00 1,069.80 1,069.00 1,069.80 0.7K
13:48 1,071.40 1,071.40 1,071.40 1,071.40 0.2K
13:50 1,072.40 1,072.40 1,070.80 1,070.80 0.4K
13:51 1,071.20 1,072.60 1,071.20 1,071.80 0.4K
13:53 1,072.40 1,072.40 1,072.40 1,072.40 0.3K
13:54 1,075.60 1,076.80 1,075.60 1,076.80 0.7K
13:55 1,073.00 1,074.40 1,073.00 1,073.20 0.3K
13:57 1,074.40 1,074.40 1,074.00 1,074.00 0.6K
13:58 1,075.60 1,075.80 1,075.60 1,075.80 0.2K
13:59 1,075.80 1,076.60 1,075.80 1,076.60 0.1K
14:00 1,074.80 1,076.60 1,074.60 1,076.60 0.7K
14:02 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
14:03 1,077.00 1,077.00 1,076.00 1,076.00 0.1K
14:04 1,076.00 1,076.00 1,075.60 1,075.60 0.0K
14:07 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
14:08 1,072.60 1,072.60 1,071.80 1,071.80 0.7K
14:09 1,070.60 1,071.60 1,070.60 1,071.60 0.6K
14:10 1,069.80 1,072.40 1,069.80 1,072.40 0.6K
14:11 1,072.20 1,072.80 1,072.20 1,072.80 0.1K
14:13 1,073.40 1,073.40 1,073.00 1,073.00 0.3K
14:14 1,074.60 1,074.60 1,074.60 1,074.60 0.1K
14:15 1,075.60 1,075.60 1,074.40 1,074.40 2.8K
14:16 1,074.80 1,075.80 1,074.80 1,075.80 0.3K
14:17 1,076.40 1,076.40 1,076.00 1,076.00 0.3K
14:18 1,074.20 1,074.20 1,072.40 1,074.00 1.3K
14:21 1,075.40 1,075.80 1,075.40 1,075.80 0.5K
14:22 1,075.60 1,076.20 1,075.60 1,076.20 0.1K
14:23 1,073.60 1,073.60 1,071.80 1,072.20 1.1K
14:25 1,073.20 1,073.20 1,071.40 1,071.40 0.7K
14:26 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
14:27 1,067.80 1,070.40 1,067.80 1,069.60 0.3K
14:28 1,067.20 1,067.20 1,066.60 1,066.60 0.1K
14:29 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
14:31 1,067.80 1,067.80 1,067.80 1,067.80 0.1K
14:32 1,068.60 1,069.40 1,066.80 1,066.80 0.5K
14:33 1,066.20 1,067.60 1,066.20 1,067.60 1.1K
14:34 1,066.60 1,066.60 1,064.60 1,064.60 0.8K
14:35 1,061.00 1,062.20 1,060.20 1,060.20 0.6K
14:36 1,059.80 1,059.80 1,058.40 1,058.40 0.4K
14:37 1,060.00 1,061.20 1,060.00 1,061.20 0.0K
14:38 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
14:39 1,060.80 1,060.80 1,060.40 1,060.40 0.1K
14:40 1,061.40 1,061.40 1,059.60 1,059.60 0.1K
14:41 1,058.40 1,061.40 1,058.40 1,061.40 0.5K
14:42 1,062.40 1,064.00 1,062.20 1,062.20 0.7K
14:46 1,061.20 1,061.20 1,061.20 1,061.20 0.2K
14:47 1,062.60 1,062.60 1,062.60 1,062.60 0.2K
14:48 1,063.60 1,064.20 1,063.60 1,064.20 0.0K
14:49 1,064.20 1,064.20 1,064.20 1,064.20 0.1K
14:51 1,064.80 1,064.80 1,064.80 1,064.80 0.4K
14:52 1,065.80 1,066.40 1,065.80 1,066.40 0.3K
14:53 1,063.80 1,063.80 1,063.80 1,063.80 0.3K
14:54 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
14:56 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
14:57 1,063.40 1,064.20 1,063.40 1,064.20 0.5K
14:58 1,064.60 1,064.60 1,064.60 1,064.60 0.0K
15:00 1,065.20 1,065.20 1,063.40 1,063.40 0.8K
15:01 1,063.80 1,063.80 1,063.00 1,063.00 0.3K
15:02 1,063.40 1,063.60 1,063.40 1,063.60 0.1K
15:03 1,062.20 1,062.20 1,062.20 1,062.20 0.2K
15:04 1,063.00 1,064.20 1,063.00 1,064.20 0.1K
15:05 1,062.80 1,064.80 1,062.80 1,064.80 1.9K
15:06 1,064.80 1,064.80 1,064.80 1,064.80 0.1K
15:07 1,065.00 1,068.00 1,065.00 1,068.00 2.7K
15:09 1,069.00 1,069.00 1,067.80 1,067.80 0.7K
15:10 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
15:11 1,065.80 1,066.40 1,065.80 1,066.40 0.1K
15:12 1,065.60 1,065.60 1,064.60 1,064.60 0.1K
15:13 1,063.20 1,064.00 1,063.20 1,064.00 0.1K
15:14 1,063.40 1,064.00 1,063.40 1,064.00 0.3K
15:15 1,063.00 1,063.00 1,063.00 1,063.00 0.1K
15:16 1,064.80 1,066.60 1,064.80 1,066.60 0.2K
15:17 1,067.00 1,068.00 1,067.00 1,068.00 0.4K
15:18 1,068.20 1,068.20 1,068.20 1,068.20 0.1K
15:19 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
15:20 1,067.00 1,069.00 1,067.00 1,069.00 1.6K
15:21 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
15:22 1,072.20 1,072.20 1,071.40 1,071.40 0.9K
15:23 1,071.20 1,071.20 1,068.80 1,069.80 0.5K
15:24 1,069.00 1,069.00 1,067.00 1,067.00 0.3K
15:25 1,068.20 1,068.20 1,065.20 1,065.20 0.9K
15:26 1,068.80 1,068.80 1,065.40 1,065.40 0.4K
15:27 1,066.40 1,066.60 1,065.40 1,065.40 0.4K
15:28 1,062.00 1,064.40 1,062.00 1,064.40 0.8K
15:29 1,064.40 1,064.40 1,059.60 1,059.60 2.4K
15:30 1,052.20 1,055.00 1,049.60 1,049.60 8.4K
15:31 1,047.80 1,059.60 1,047.80 1,059.00 3.8K
15:32 1,059.80 1,064.80 1,058.60 1,060.40 2.6K
15:33 1,059.40 1,059.60 1,055.20 1,055.20 1.5K
15:34 1,054.60 1,056.60 1,053.60 1,054.80 0.4K
15:35 1,055.40 1,060.40 1,055.40 1,056.60 0.6K
15:36 1,054.00 1,057.20 1,049.20 1,049.40 1.9K
15:37 1,048.00 1,049.20 1,047.20 1,048.20 1.3K
15:38 1,050.40 1,050.40 1,048.20 1,050.00 0.8K
15:39 1,051.20 1,053.20 1,050.40 1,050.60 1.7K
15:40 1,051.60 1,051.80 1,049.60 1,051.20 1.6K
15:41 1,051.00 1,051.00 1,047.40 1,048.20 1.9K
15:42 1,048.20 1,054.20 1,048.20 1,054.20 0.4K
15:43 1,055.80 1,057.20 1,054.20 1,056.80 0.6K
15:44 1,059.00 1,062.40 1,059.00 1,059.40 2.8K
15:45 1,059.00 1,061.00 1,058.80 1,061.00 0.9K
15:46 1,060.40 1,060.40 1,052.80 1,053.60 1.2K
15:47 1,051.40 1,053.00 1,049.80 1,049.80 2.5K
15:48 1,048.80 1,050.20 1,048.60 1,049.00 0.8K
15:49 1,049.20 1,050.20 1,047.80 1,050.00 5.7K
15:50 1,050.00 1,050.00 1,043.40 1,043.40 5.9K
15:51 1,043.40 1,043.40 1,040.00 1,041.60 5.4K
15:52 1,041.40 1,050.00 1,040.00 1,050.00 9.4K
15:53 1,049.00 1,050.60 1,048.80 1,050.00 7.3K
15:54 1,049.00 1,050.40 1,049.00 1,050.20 1.8K
15:55 1,050.00 1,050.80 1,049.60 1,050.80 9.3K
15:56 1,050.80 1,050.80 1,046.40 1,046.40 3.2K
15:57 1,047.20 1,050.00 1,047.20 1,047.80 2.9K
15:58 1,049.20 1,051.80 1,048.60 1,051.20 3.3K
15:59 1,050.20 1,050.60 1,047.60 1,050.60 2.1K
16:00 1,050.60 1,051.00 1,048.00 1,051.00 0.5K
16:01 1,050.20 1,050.20 1,049.20 1,049.20 0.3K
16:02 1,050.80 1,053.40 1,050.60 1,050.60 1.2K
16:03 1,050.00 1,050.40 1,048.00 1,048.00 1.0K
16:04 1,048.00 1,048.60 1,043.80 1,045.20 2.2K
16:05 1,044.40 1,047.80 1,044.40 1,047.80 3.9K
16:06 1,046.80 1,047.00 1,046.80 1,047.00 0.5K
16:07 1,046.00 1,046.40 1,045.20 1,045.20 1.4K
16:08 1,045.40 1,050.40 1,045.40 1,050.40 2.7K
16:09 1,051.00 1,051.20 1,051.00 1,051.20 0.4K
16:10 1,052.20 1,053.40 1,051.20 1,053.40 1.3K
16:11 1,054.20 1,054.20 1,051.00 1,051.60 1.3K
16:12 1,051.60 1,052.60 1,051.60 1,052.20 1.4K
16:13 1,050.40 1,051.80 1,050.40 1,051.80 1.1K
16:14 1,050.20 1,050.20 1,044.60 1,046.40 1.2K
16:15 1,046.00 1,048.00 1,045.60 1,048.00 1.5K
16:16 1,046.60 1,049.20 1,046.60 1,049.20 1.5K
16:17 1,048.40 1,048.80 1,048.00 1,048.80 0.5K
16:18 1,049.20 1,049.20 1,045.20 1,045.60 2.2K
16:19 1,046.00 1,046.00 1,042.40 1,042.40 3.0K
16:20 1,042.60 1,043.20 1,042.20 1,043.20 1.0K
16:21 1,042.60 1,043.20 1,040.80 1,042.60 1.9K
16:22 1,043.20 1,044.00 1,040.00 1,041.20 2.4K
16:23 1,041.40 1,043.00 1,039.00 1,039.00 4.3K
16:24 1,039.20 1,043.00 1,039.00 1,043.00 1.6K
16:25 1,043.20 1,043.20 1,039.40 1,040.00 2.6K
16:26 1,040.60 1,040.60 1,039.00 1,040.20 1.4K
16:27 1,038.60 1,039.60 1,038.60 1,039.60 1.9K
16:28 1,039.60 1,041.00 1,039.60 1,041.00 1.0K
16:29 1,040.60 1,042.00 1,040.60 1,040.80 1.2K
16:30 1,042.00 1,042.60 1,041.80 1,042.00 0.4K
16:31 1,043.00 1,043.00 1,042.20 1,043.00 0.4K
16:32 1,042.20 1,043.00 1,042.20 1,042.20 0.4K
16:33 1,042.00 1,042.00 1,039.80 1,039.80 0.3K
16:34 1,040.60 1,040.60 1,038.60 1,039.00 1.4K
16:35 1,039.80 1,039.80 1,039.20 1,039.80 0.1K
16:36 1,041.80 1,042.40 1,041.80 1,041.80 0.3K
16:37 1,042.40 1,042.40 1,041.60 1,041.80 0.3K
16:38 1,041.60 1,042.40 1,041.00 1,041.00 0.7K
16:39 1,042.60 1,042.60 1,041.60 1,041.60 0.6K
16:40 1,042.80 1,045.00 1,042.80 1,045.00 0.7K
16:41 1,044.60 1,044.60 1,044.20 1,044.20 0.2K
16:42 1,043.80 1,043.80 1,042.40 1,043.60 0.3K
16:43 1,043.00 1,044.20 1,043.00 1,043.40 1.4K
16:44 1,042.20 1,043.20 1,042.20 1,043.20 0.3K
16:45 1,040.60 1,042.00 1,040.60 1,040.80 1.5K
16:46 1,041.80 1,042.40 1,041.80 1,042.40 0.2K
16:47 1,043.00 1,043.00 1,041.60 1,041.60 0.2K
16:48 1,041.20 1,041.20 1,039.80 1,040.80 0.7K
16:49 1,041.20 1,041.20 1,040.40 1,040.80 1.1K
16:50 1,042.20 1,043.00 1,041.80 1,043.00 1.1K
16:51 1,043.20 1,044.80 1,043.20 1,044.20 0.3K
16:52 1,045.20 1,046.20 1,043.60 1,043.60 0.9K
16:53 1,043.80 1,043.80 1,043.80 1,043.80 0.3K
16:54 1,043.20 1,043.20 1,041.80 1,041.80 0.1K
16:55 1,041.80 1,041.80 1,041.00 1,041.20 0.6K
16:56 1,042.20 1,042.40 1,041.40 1,041.40 1.1K
16:57 1,041.40 1,042.40 1,041.40 1,041.60 0.4K
16:58 1,042.40 1,042.40 1,040.00 1,041.40 0.6K
16:59 1,039.00 1,041.20 1,039.00 1,039.80 1.7K
17:00 1,038.20 1,039.40 1,038.00 1,038.00 2.4K
17:01 1,038.20 1,038.40 1,038.00 1,038.40 0.1K
17:02 1,036.40 1,037.60 1,036.40 1,037.20 0.6K
17:03 1,037.00 1,037.60 1,036.60 1,037.40 1.8K
17:04 1,037.40 1,037.40 1,036.00 1,036.40 1.6K
17:05 1,036.80 1,038.00 1,036.40 1,037.80 1.2K
17:06 1,038.20 1,038.80 1,037.40 1,037.40 1.5K
17:07 1,038.20 1,038.20 1,038.20 1,038.20 0.4K
17:08 1,037.80 1,039.20 1,037.00 1,037.00 0.8K
17:09 1,038.80 1,039.00 1,036.00 1,038.00 1.3K
17:10 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
17:11 1,038.40 1,038.60 1,038.20 1,038.40 1.4K
17:12 1,039.00 1,039.00 1,036.40 1,037.00 1.4K
17:13 1,037.80 1,038.20 1,037.60 1,037.60 1.4K
17:15 1,037.60 1,037.60 1,036.20 1,036.20 1.0K
17:16 1,036.00 1,036.40 1,036.00 1,036.40 0.3K
17:17 1,037.00 1,037.20 1,036.20 1,036.40 0.3K
17:18 1,037.20 1,038.00 1,036.20 1,036.20 1.5K
17:19 1,038.00 1,039.00 1,038.00 1,039.00 0.6K
17:20 1,040.00 1,040.00 1,038.80 1,039.60 0.8K
17:21 1,039.20 1,040.20 1,038.20 1,038.20 0.8K
17:22 1,039.60 1,040.20 1,039.60 1,040.20 0.1K
17:23 1,039.80 1,040.20 1,038.00 1,038.00 0.9K
17:24 1,040.20 1,040.20 1,037.20 1,037.20 1.6K
17:30 1,037.80 1,037.80 1,037.80 1,037.80 85.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし