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 1,050.00 1,052.20 1,050.00 1,052.20 0.5K
09:03 1,052.20 1,055.00 1,052.20 1,055.00 0.2K
09:04 1,056.60 1,056.60 1,055.00 1,055.00 2.5K
09:05 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
09:06 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
09:08 1,054.80 1,056.60 1,054.80 1,056.60 0.2K
09:09 1,058.00 1,059.40 1,058.00 1,059.40 0.5K
09:10 1,059.80 1,062.00 1,059.80 1,062.00 0.5K
09:11 1,061.60 1,062.40 1,061.60 1,062.40 0.1K
09:12 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
09:13 1,062.00 1,063.60 1,062.00 1,063.60 0.6K
09:14 1,062.60 1,064.40 1,062.60 1,064.40 0.8K
09:15 1,064.60 1,064.80 1,064.60 1,064.80 0.2K
09:16 1,065.20 1,066.20 1,065.20 1,066.00 0.1K
09:17 1,066.00 1,066.00 1,063.40 1,063.40 0.2K
09:18 1,063.40 1,065.00 1,063.40 1,065.00 0.5K
09:19 1,064.20 1,065.60 1,064.20 1,065.60 0.2K
09:20 1,066.00 1,066.40 1,065.60 1,065.60 0.2K
09:21 1,065.40 1,065.40 1,063.40 1,063.40 0.5K
09:22 1,065.00 1,066.00 1,065.00 1,066.00 0.0K
09:23 1,066.20 1,066.20 1,066.20 1,066.20 0.2K
09:25 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
09:26 1,065.60 1,065.60 1,064.40 1,064.60 0.2K
09:28 1,066.00 1,067.00 1,066.00 1,067.00 0.0K
09:29 1,067.20 1,067.20 1,066.80 1,066.80 0.2K
09:30 1,066.20 1,066.60 1,065.80 1,066.00 1.1K
09:31 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
09:32 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
09:33 1,067.40 1,067.60 1,067.40 1,067.40 1.8K
09:34 1,066.80 1,068.00 1,066.80 1,068.00 0.2K
09:35 1,067.20 1,067.20 1,063.60 1,064.80 3.3K
09:36 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
09:37 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
09:38 1,067.40 1,067.40 1,065.80 1,065.80 0.7K
09:39 1,065.40 1,067.20 1,065.40 1,067.20 0.1K
09:40 1,067.80 1,067.80 1,067.80 1,067.80 0.2K
09:41 1,068.00 1,068.20 1,068.00 1,068.20 0.1K
09:42 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
09:43 1,068.20 1,068.20 1,067.20 1,067.20 0.2K
09:44 1,067.40 1,067.40 1,066.60 1,066.60 0.0K
09:45 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
09:49 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
09:50 1,067.00 1,067.00 1,066.20 1,066.40 0.4K
09:53 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
09:54 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
09:56 1,065.00 1,065.00 1,062.40 1,062.40 28.9K
09:57 1,062.00 1,062.20 1,062.00 1,062.20 0.6K
09:58 1,058.60 1,059.20 1,058.60 1,059.20 0.6K
09:59 1,057.40 1,057.80 1,056.20 1,056.20 0.6K
10:00 1,056.80 1,056.80 1,056.40 1,056.40 0.1K
10:02 1,056.20 1,057.60 1,056.20 1,057.60 0.3K
10:03 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
10:04 1,057.80 1,057.80 1,057.60 1,057.60 0.1K
10:05 1,056.80 1,056.80 1,055.80 1,056.00 0.3K
10:07 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
10:08 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
10:09 1,054.60 1,054.60 1,053.00 1,053.60 0.4K
10:10 1,053.60 1,054.40 1,053.00 1,053.00 0.1K
10:12 1,053.20 1,053.20 1,053.20 1,053.20 0.1K
10:13 1,053.00 1,053.00 1,052.40 1,052.60 0.3K
10:15 1,051.80 1,051.80 1,050.40 1,050.40 0.1K
10:17 1,050.00 1,051.80 1,050.00 1,051.80 0.5K
10:18 1,051.80 1,051.80 1,051.80 1,051.80 0.1K
10:19 1,052.00 1,053.60 1,052.00 1,052.40 0.3K
10:20 1,053.00 1,055.40 1,052.20 1,054.80 0.9K
10:21 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
10:22 1,053.40 1,054.20 1,053.40 1,054.20 0.1K
10:23 1,055.00 1,055.00 1,052.80 1,053.00 0.8K
10:24 1,053.80 1,053.80 1,053.20 1,053.20 0.1K
10:27 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
10:28 1,056.00 1,056.00 1,055.00 1,055.00 0.5K
10:30 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
10:32 1,054.40 1,054.40 1,054.40 1,054.40 0.2K
10:33 1,054.60 1,055.60 1,054.60 1,055.60 0.1K
10:35 1,054.60 1,055.40 1,054.60 1,055.40 0.2K
10:36 1,055.00 1,055.40 1,054.80 1,054.80 0.1K
10:38 1,054.80 1,054.80 1,054.80 1,054.80 0.2K
10:39 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
10:40 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
10:41 1,054.60 1,054.60 1,054.60 1,054.60 0.1K
10:42 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
10:44 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
10:46 1,051.20 1,052.60 1,051.20 1,052.20 2.5K
10:47 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
10:49 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
10:50 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
10:51 1,055.20 1,055.20 1,054.20 1,054.20 0.2K
10:52 1,054.80 1,055.00 1,054.80 1,055.00 0.0K
10:53 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
10:54 1,054.80 1,054.80 1,054.80 1,054.80 0.3K
10:56 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
10:57 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
10:58 1,055.20 1,055.20 1,055.00 1,055.00 0.4K
11:01 1,055.20 1,055.20 1,053.00 1,053.00 0.3K
11:03 1,054.80 1,055.60 1,054.80 1,055.60 0.1K
11:04 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
11:07 1,056.80 1,056.80 1,056.80 1,056.80 0.2K
11:08 1,056.80 1,056.80 1,056.00 1,056.00 0.1K
11:10 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
11:15 1,056.20 1,056.20 1,056.00 1,056.00 0.1K
11:18 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
11:19 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
11:22 1,053.60 1,054.20 1,053.40 1,054.20 0.1K
11:23 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
11:24 1,053.80 1,054.20 1,053.60 1,053.60 0.2K
11:25 1,054.80 1,054.80 1,054.80 1,054.80 0.2K
11:26 1,054.40 1,055.00 1,054.20 1,054.40 0.9K
11:27 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
11:29 1,053.40 1,053.40 1,053.40 1,053.40 0.3K
11:30 1,051.60 1,052.00 1,051.60 1,052.00 0.4K
11:31 1,052.60 1,053.80 1,052.60 1,053.80 0.2K
11:32 1,054.20 1,054.60 1,054.20 1,054.60 0.2K
11:33 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
11:35 1,056.80 1,056.80 1,056.80 1,056.80 0.2K
11:37 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
11:38 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
11:41 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
11:43 1,058.20 1,058.20 1,058.20 1,058.20 0.1K
11:45 1,058.70 1,058.70 1,058.70 1,058.70 0.0K
11:46 1,058.60 1,059.00 1,058.40 1,059.00 0.2K
11:47 1,056.80 1,056.80 1,056.80 1,056.80 0.3K
11:48 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
11:50 1,055.60 1,056.00 1,055.60 1,056.00 0.1K
11:53 1,056.80 1,056.80 1,056.00 1,056.00 0.1K
11:55 1,056.80 1,056.80 1,056.80 1,056.80 0.2K
11:58 1,056.00 1,056.00 1,056.00 1,056.00 0.2K
12:00 1,056.00 1,056.00 1,055.60 1,055.60 2.4K
12:01 1,055.60 1,056.20 1,055.00 1,056.20 1.9K
12:02 1,055.00 1,056.20 1,055.00 1,056.20 0.6K
12:03 1,056.40 1,056.40 1,056.20 1,056.20 0.0K
12:05 1,056.60 1,058.00 1,056.60 1,058.00 0.0K
12:06 1,059.00 1,059.00 1,059.00 1,059.00 1.0K
12:07 1,058.20 1,059.00 1,058.00 1,058.40 1.9K
12:08 1,058.00 1,059.40 1,058.00 1,059.40 0.2K
12:11 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
12:14 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
12:16 1,058.40 1,058.40 1,058.40 1,058.40 0.2K
12:17 1,058.80 1,059.00 1,058.80 1,059.00 0.0K
12:18 1,058.80 1,059.00 1,058.80 1,059.00 0.2K
12:23 1,059.60 1,059.80 1,059.60 1,059.80 0.3K
12:26 1,059.60 1,060.00 1,059.60 1,060.00 0.5K
12:27 1,060.60 1,061.80 1,060.60 1,061.80 0.0K
12:28 1,062.00 1,063.80 1,061.20 1,063.80 1.0K
12:29 1,063.60 1,064.00 1,062.00 1,062.00 0.4K
12:34 1,062.00 1,062.00 1,061.80 1,061.80 0.2K
12:35 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
12:37 1,061.60 1,061.60 1,061.60 1,061.60 0.1K
12:38 1,061.20 1,061.20 1,060.40 1,060.40 0.2K
12:43 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
12:44 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
12:45 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
12:47 1,060.00 1,061.60 1,060.00 1,061.60 0.2K
12:48 1,061.00 1,061.00 1,060.80 1,060.80 0.3K
12:50 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
12:51 1,060.40 1,060.40 1,059.20 1,059.60 0.1K
12:52 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
12:58 1,059.40 1,059.40 1,058.80 1,058.80 0.3K
12:59 1,059.80 1,059.80 1,059.80 1,059.80 0.4K
13:08 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
13:10 1,060.00 1,060.00 1,059.40 1,059.40 0.3K
13:11 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
13:13 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
13:14 1,059.80 1,060.00 1,059.80 1,060.00 1.0K
13:15 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
13:17 1,059.60 1,059.80 1,059.60 1,059.80 0.3K
13:19 1,057.00 1,058.40 1,057.00 1,058.40 0.5K
13:20 1,058.20 1,058.20 1,057.80 1,057.80 0.4K
13:21 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
13:22 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
13:23 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
13:24 1,058.60 1,058.60 1,058.00 1,058.00 0.2K
13:27 1,058.00 1,058.00 1,058.00 1,058.00 0.2K
13:28 1,058.30 1,058.30 1,056.40 1,057.60 0.6K
13:29 1,058.00 1,058.20 1,058.00 1,058.20 0.1K
13:30 1,058.80 1,058.80 1,058.80 1,058.80 0.2K
13:31 1,058.20 1,058.20 1,057.80 1,057.80 0.4K
13:33 1,058.60 1,058.60 1,058.60 1,058.60 0.2K
13:37 1,057.20 1,057.20 1,056.60 1,056.60 0.3K
13:38 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
13:41 1,057.20 1,057.60 1,057.20 1,057.60 0.1K
13:43 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
13:47 1,057.80 1,057.80 1,057.00 1,057.00 0.1K
13:50 1,056.80 1,057.60 1,056.80 1,057.60 0.2K
13:52 1,056.80 1,056.80 1,056.00 1,056.00 0.2K
13:56 1,056.60 1,056.60 1,056.00 1,056.00 0.3K
13:57 1,055.40 1,055.40 1,055.40 1,055.40 0.3K
13:58 1,055.60 1,055.80 1,055.60 1,055.80 0.0K
13:59 1,054.20 1,054.20 1,054.20 1,054.20 0.1K
14:00 1,054.00 1,054.00 1,052.80 1,052.80 0.0K
14:01 1,053.20 1,053.40 1,053.20 1,053.40 0.1K
14:02 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
14:04 1,054.00 1,054.00 1,053.60 1,053.60 0.2K
14:07 1,053.60 1,054.20 1,053.60 1,054.00 0.4K
14:08 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
14:09 1,053.20 1,053.80 1,053.20 1,053.80 0.0K
14:12 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
14:14 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
14:16 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
14:17 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
14:21 1,053.60 1,053.60 1,053.60 1,053.60 0.2K
14:22 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
14:23 1,053.00 1,053.00 1,053.00 1,053.00 1.1K
14:24 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
14:27 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
14:29 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:30 1,052.80 1,054.00 1,052.80 1,054.00 0.5K
14:33 1,053.60 1,053.60 1,052.80 1,052.80 0.2K
14:35 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
14:38 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
14:45 1,051.60 1,051.60 1,050.80 1,051.60 0.9K
14:48 1,052.40 1,052.60 1,052.40 1,052.40 0.1K
14:50 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
14:53 1,050.60 1,050.60 1,050.60 1,050.60 0.4K
14:55 1,051.40 1,051.60 1,051.40 1,051.60 0.1K
14:58 1,050.80 1,051.60 1,050.80 1,051.60 0.2K
15:00 1,050.60 1,050.60 1,050.20 1,050.20 0.2K
15:01 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
15:02 1,049.00 1,049.40 1,048.60 1,049.40 0.2K
15:03 1,049.00 1,049.00 1,049.00 1,049.00 0.1K
15:05 1,048.60 1,048.60 1,048.60 1,048.60 0.2K
15:06 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
15:09 1,048.00 1,049.00 1,048.00 1,049.00 1.5K
15:12 1,049.60 1,049.60 1,049.60 1,049.60 0.1K
15:13 1,050.00 1,052.80 1,050.00 1,052.60 0.8K
15:14 1,052.60 1,052.60 1,051.80 1,051.80 0.1K
15:15 1,050.00 1,050.00 1,050.00 1,050.00 0.7K
15:16 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
15:17 1,050.80 1,051.40 1,050.80 1,051.40 0.1K
15:18 1,051.60 1,052.40 1,051.60 1,052.40 0.0K
15:21 1,051.80 1,051.80 1,051.80 1,051.80 0.2K
15:22 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
15:23 1,050.80 1,050.80 1,050.00 1,050.20 0.3K
15:24 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
15:25 1,049.00 1,049.80 1,047.80 1,049.80 1.0K
15:26 1,049.00 1,049.20 1,049.00 1,049.20 0.7K
15:27 1,050.00 1,050.00 1,048.00 1,048.00 0.4K
15:28 1,049.80 1,051.80 1,049.60 1,051.80 0.8K
15:29 1,052.40 1,053.60 1,051.00 1,051.00 1.8K
15:30 1,049.80 1,053.00 1,048.60 1,053.00 2.3K
15:31 1,053.00 1,053.00 1,051.00 1,051.00 1.2K
15:32 1,052.00 1,052.00 1,049.40 1,050.80 2.6K
15:33 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
15:34 1,052.20 1,052.20 1,051.60 1,051.60 0.4K
15:35 1,050.40 1,051.00 1,050.40 1,051.00 0.7K
15:36 1,051.00 1,051.00 1,048.80 1,048.80 2.9K
15:37 1,048.20 1,048.20 1,045.80 1,046.60 0.9K
15:38 1,045.20 1,045.60 1,043.40 1,043.40 0.2K
15:39 1,043.20 1,043.60 1,042.80 1,042.80 0.2K
15:40 1,044.80 1,044.80 1,042.20 1,042.40 3.6K
15:41 1,043.40 1,043.40 1,042.40 1,043.00 1.3K
15:42 1,042.40 1,042.40 1,041.20 1,041.20 0.2K
15:43 1,041.00 1,042.40 1,040.80 1,040.80 0.1K
15:44 1,041.80 1,041.80 1,041.20 1,041.40 0.3K
15:45 1,041.40 1,041.80 1,041.20 1,041.80 0.2K
15:46 1,042.20 1,043.40 1,041.80 1,041.80 0.3K
15:47 1,040.00 1,040.00 1,039.60 1,039.60 0.8K
15:48 1,040.00 1,040.80 1,040.00 1,040.80 0.8K
15:49 1,040.80 1,042.60 1,040.40 1,042.60 0.3K
15:50 1,043.20 1,043.60 1,042.80 1,043.60 1.3K
15:51 1,045.20 1,045.20 1,043.40 1,043.40 0.4K
15:52 1,044.00 1,044.00 1,043.60 1,043.60 0.2K
15:53 1,045.00 1,045.00 1,043.40 1,043.40 0.5K
15:54 1,044.40 1,044.40 1,042.80 1,043.40 1.0K
15:55 1,042.60 1,043.00 1,042.20 1,042.60 0.6K
15:56 1,042.40 1,042.60 1,042.20 1,042.20 0.1K
15:57 1,042.20 1,042.20 1,042.00 1,042.00 0.0K
15:58 1,042.00 1,042.80 1,041.40 1,042.40 1.1K
15:59 1,042.20 1,044.40 1,042.00 1,044.40 2.5K
16:00 1,043.40 1,043.60 1,041.40 1,043.60 0.3K
16:01 1,042.20 1,043.40 1,041.80 1,043.40 1.5K
16:02 1,043.20 1,043.40 1,042.80 1,043.40 0.7K
16:03 1,044.40 1,044.40 1,044.40 1,044.40 0.5K
16:04 1,044.00 1,044.20 1,043.20 1,043.20 0.2K
16:05 1,043.40 1,043.40 1,041.60 1,041.60 0.2K
16:06 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
16:07 1,040.80 1,040.80 1,039.40 1,039.40 0.5K
16:08 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
16:09 1,038.20 1,039.20 1,038.20 1,039.20 0.2K
16:11 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
16:12 1,041.40 1,041.40 1,041.40 1,041.40 0.6K
16:13 1,042.80 1,042.80 1,042.80 1,042.80 0.1K
16:14 1,041.40 1,041.40 1,040.20 1,041.40 0.3K
16:15 1,041.40 1,043.60 1,041.40 1,043.40 1.5K
16:16 1,044.00 1,045.40 1,044.00 1,044.60 0.7K
16:17 1,044.40 1,045.80 1,044.40 1,045.60 0.6K
16:18 1,045.80 1,046.60 1,045.60 1,045.60 1.0K
16:19 1,044.80 1,045.20 1,044.60 1,044.60 0.3K
16:20 1,045.00 1,045.00 1,045.00 1,045.00 0.1K
16:21 1,045.40 1,045.40 1,044.80 1,044.80 0.2K
16:22 1,044.80 1,045.40 1,044.80 1,045.40 0.4K
16:23 1,045.00 1,045.40 1,044.80 1,045.20 0.2K
16:24 1,045.20 1,046.20 1,045.20 1,046.20 0.4K
16:25 1,046.20 1,046.20 1,045.60 1,045.60 0.2K
16:26 1,045.60 1,045.60 1,045.20 1,045.40 0.3K
16:27 1,044.80 1,045.20 1,044.00 1,044.00 0.6K
16:28 1,045.00 1,045.00 1,044.40 1,044.40 0.3K
16:29 1,044.20 1,044.20 1,042.60 1,042.60 0.0K
16:30 1,042.40 1,042.80 1,042.40 1,042.80 0.1K
16:31 1,043.00 1,043.00 1,042.60 1,042.60 0.4K
16:32 1,043.80 1,043.80 1,042.80 1,042.80 0.1K
16:33 1,042.60 1,042.60 1,042.20 1,042.20 0.1K
16:35 1,042.20 1,042.40 1,042.00 1,042.40 0.3K
16:36 1,043.00 1,043.00 1,042.40 1,042.40 0.2K
16:37 1,042.80 1,042.80 1,042.80 1,042.80 0.3K
16:38 1,042.60 1,043.20 1,042.40 1,043.20 0.7K
16:39 1,043.00 1,044.00 1,042.60 1,044.00 0.6K
16:40 1,043.80 1,043.80 1,043.60 1,043.60 0.3K
16:41 1,043.20 1,043.20 1,043.20 1,043.20 0.1K
16:42 1,043.80 1,043.80 1,043.20 1,043.20 0.2K
16:43 1,043.40 1,043.40 1,042.80 1,042.80 0.5K
16:44 1,043.00 1,043.00 1,043.00 1,043.00 0.4K
16:45 1,043.20 1,043.40 1,042.40 1,042.40 0.2K
16:46 1,042.20 1,042.60 1,041.60 1,042.20 0.7K
16:47 1,041.80 1,042.00 1,041.00 1,041.00 0.7K
16:48 1,042.00 1,042.00 1,042.00 1,042.00 0.3K
16:49 1,041.40 1,041.40 1,040.80 1,040.80 0.3K
16:50 1,041.60 1,042.20 1,041.60 1,042.20 0.2K
16:51 1,041.60 1,042.00 1,041.60 1,042.00 0.4K
16:52 1,042.40 1,042.40 1,040.80 1,041.00 0.4K
16:53 1,041.20 1,041.20 1,041.00 1,041.00 0.3K
16:54 1,041.40 1,041.40 1,041.00 1,041.00 0.2K
16:55 1,042.60 1,043.20 1,042.60 1,043.20 0.1K
16:56 1,042.60 1,042.60 1,042.60 1,042.60 0.1K
16:57 1,042.20 1,043.00 1,042.20 1,043.00 0.2K
16:58 1,042.00 1,042.20 1,042.00 1,042.00 0.3K
16:59 1,042.00 1,042.00 1,042.00 1,042.00 0.1K
17:00 1,041.80 1,042.20 1,041.80 1,042.20 0.5K
17:01 1,041.40 1,041.40 1,041.00 1,041.00 0.6K
17:02 1,040.80 1,041.00 1,039.80 1,040.00 0.4K
17:03 1,039.80 1,039.80 1,039.60 1,039.60 0.2K
17:04 1,040.00 1,040.00 1,039.40 1,039.40 0.4K
17:05 1,039.60 1,039.80 1,039.60 1,039.80 0.2K
17:06 1,039.20 1,039.60 1,039.20 1,039.60 0.3K
17:07 1,039.20 1,039.20 1,037.80 1,037.80 0.7K
17:08 1,038.00 1,038.20 1,038.00 1,038.20 0.7K
17:09 1,038.00 1,038.60 1,038.00 1,038.00 0.6K
17:10 1,039.00 1,039.00 1,039.00 1,039.00 1.0K
17:11 1,039.40 1,039.40 1,039.00 1,039.00 0.3K
17:12 1,039.80 1,040.00 1,039.60 1,040.00 1.1K
17:13 1,040.60 1,040.60 1,039.60 1,039.60 0.6K
17:14 1,040.00 1,040.00 1,038.80 1,038.80 0.6K
17:15 1,039.20 1,039.20 1,037.00 1,037.00 0.9K
17:16 1,037.20 1,037.20 1,036.20 1,036.20 0.2K
17:17 1,037.00 1,037.80 1,037.00 1,037.20 0.9K
17:18 1,037.40 1,037.40 1,037.20 1,037.20 0.1K
17:19 1,036.40 1,036.60 1,035.80 1,036.60 0.4K
17:20 1,036.80 1,037.60 1,036.80 1,037.60 0.1K
17:21 1,037.60 1,039.40 1,037.60 1,039.00 4.8K
17:22 1,037.60 1,038.40 1,037.00 1,037.00 2.8K
17:23 1,037.40 1,038.40 1,037.40 1,038.00 1.0K
17:24 1,038.00 1,038.80 1,037.80 1,037.80 0.8K
17:29 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
17:30 1,035.80 1,035.80 1,035.80 1,035.80 35.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし