Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,160.00
最終更新: 2025-10-07
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 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
09:02 1,032.00 1,034.40 1,032.00 1,034.40 0.0K
09:03 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
09:04 1,035.40 1,035.40 1,034.80 1,034.80 0.4K
09:05 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:07 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:10 1,035.80 1,036.00 1,035.80 1,036.00 0.1K
09:11 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
09:12 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
09:13 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
09:14 1,038.20 1,038.20 1,038.20 1,038.20 0.3K
09:15 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
09:16 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
09:17 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
09:18 1,038.80 1,038.80 1,038.80 1,038.80 0.1K
09:19 1,039.80 1,039.80 1,039.80 1,039.80 0.1K
09:21 1,038.40 1,040.80 1,038.40 1,040.80 0.4K
09:22 1,040.60 1,040.60 1,039.60 1,039.60 0.0K
09:23 1,040.60 1,041.00 1,039.80 1,041.00 0.1K
09:24 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
09:26 1,038.20 1,038.20 1,037.60 1,037.60 0.0K
09:27 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
09:30 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
09:33 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
09:34 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
09:35 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
09:36 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
09:37 1,038.20 1,038.40 1,038.20 1,038.20 1.1K
09:40 1,038.00 1,038.00 1,038.00 1,038.00 0.4K
09:41 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
09:42 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
09:43 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
09:44 1,035.80 1,035.80 1,035.80 1,035.80 0.1K
09:47 1,035.00 1,035.20 1,035.00 1,035.20 0.2K
09:49 1,035.40 1,035.40 1,035.40 1,035.40 0.1K
09:51 1,035.60 1,037.00 1,035.60 1,036.80 0.2K
09:52 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
09:53 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
09:57 1,038.20 1,038.20 1,038.20 1,038.20 0.5K
10:00 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
10:01 1,036.40 1,036.40 1,035.80 1,035.80 0.1K
10:02 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
10:04 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
10:10 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
10:12 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
10:13 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
10:15 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
10:18 1,036.80 1,036.80 1,035.80 1,035.80 0.0K
10:20 1,035.40 1,036.40 1,035.40 1,036.40 0.3K
10:21 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
10:22 1,035.80 1,035.80 1,035.40 1,035.40 0.3K
10:24 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
10:27 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
10:28 1,036.80 1,036.80 1,036.00 1,036.00 0.0K
10:29 1,035.80 1,035.80 1,035.80 1,035.80 0.1K
10:32 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
10:35 1,036.00 1,036.20 1,036.00 1,036.20 0.1K
10:36 1,035.60 1,035.60 1,035.60 1,035.60 0.1K
10:38 1,036.40 1,036.40 1,035.80 1,035.80 0.0K
10:39 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
10:40 1,036.00 1,036.20 1,035.60 1,036.20 0.0K
10:43 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
10:44 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
10:46 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
10:48 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
10:49 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
10:50 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
10:51 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
10:53 1,036.00 1,036.20 1,036.00 1,036.20 0.1K
10:54 1,036.20 1,037.00 1,036.20 1,037.00 0.2K
10:55 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
10:56 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
10:57 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
11:07 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:11 1,037.80 1,038.20 1,037.80 1,038.20 0.2K
11:16 1,039.00 1,039.20 1,039.00 1,039.20 0.2K
11:19 1,039.00 1,039.80 1,039.00 1,039.80 0.0K
11:20 1,039.80 1,040.00 1,039.80 1,040.00 0.2K
11:23 1,037.40 1,037.40 1,037.40 1,037.40 0.7K
11:24 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
11:25 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
11:26 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
11:29 1,036.60 1,036.60 1,036.40 1,036.40 0.0K
11:31 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
11:35 1,036.40 1,036.40 1,035.80 1,035.80 0.1K
11:40 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
11:41 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
11:45 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
11:46 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
11:47 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
11:49 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
11:53 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
11:58 1,036.00 1,036.80 1,036.00 1,036.20 0.1K
11:59 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
12:00 1,036.00 1,036.00 1,035.00 1,035.00 0.0K
12:15 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
12:16 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
12:17 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
12:22 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
12:25 1,033.20 1,034.20 1,033.20 1,034.20 0.2K
12:26 1,034.00 1,034.20 1,034.00 1,034.20 0.1K
12:27 1,034.00 1,034.00 1,034.00 1,034.00 0.2K
12:28 1,034.40 1,034.80 1,034.40 1,034.80 0.0K
12:29 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
12:31 1,034.00 1,034.00 1,034.00 1,034.00 0.2K
12:33 1,034.20 1,034.20 1,034.20 1,034.20 0.1K
12:37 1,033.80 1,033.80 1,033.80 1,033.80 0.1K
12:39 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
12:40 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:41 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
12:43 1,034.00 1,034.00 1,033.80 1,033.80 0.6K
12:45 1,033.40 1,033.40 1,033.40 1,033.40 0.3K
12:46 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:51 1,033.00 1,033.00 1,032.60 1,032.60 0.3K
12:53 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
12:58 1,033.40 1,033.60 1,033.40 1,033.60 0.0K
12:59 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
13:00 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
13:05 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
13:08 1,033.40 1,033.40 1,033.00 1,033.00 0.0K
13:10 1,032.40 1,032.40 1,032.40 1,032.40 0.3K
13:11 1,032.60 1,032.80 1,032.60 1,032.80 0.1K
13:13 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
13:19 1,033.80 1,033.80 1,033.80 1,033.80 0.1K
13:21 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
13:22 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
13:23 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
13:24 1,034.60 1,034.60 1,034.00 1,034.00 0.0K
13:25 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
13:26 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
13:29 1,033.80 1,034.60 1,033.80 1,034.60 0.1K
13:30 1,034.40 1,034.80 1,034.40 1,034.80 0.1K
13:37 1,034.20 1,034.60 1,034.20 1,034.60 0.1K
13:45 1,035.00 1,036.00 1,035.00 1,036.00 0.5K
13:46 1,036.00 1,036.20 1,036.00 1,036.20 0.1K
13:55 1,037.00 1,037.20 1,037.00 1,037.20 0.1K
13:56 1,037.60 1,037.80 1,037.20 1,037.20 0.3K
13:57 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
13:59 1,036.80 1,037.40 1,036.80 1,037.40 0.2K
14:00 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
14:02 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
14:08 1,037.20 1,037.20 1,037.00 1,037.20 0.2K
14:09 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
14:10 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
14:13 1,038.20 1,038.20 1,037.60 1,037.60 0.1K
14:14 1,038.60 1,038.60 1,038.60 1,038.60 0.1K
14:15 1,038.80 1,038.80 1,038.80 1,038.80 0.3K
14:17 1,039.00 1,039.40 1,038.60 1,039.40 0.2K
14:19 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
14:20 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
14:23 1,038.80 1,039.40 1,038.80 1,038.80 0.2K
14:24 1,038.40 1,038.60 1,038.40 1,038.60 0.0K
14:25 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
14:30 1,038.20 1,039.80 1,038.20 1,039.80 0.2K
14:31 1,040.00 1,040.20 1,039.60 1,039.60 0.1K
14:32 1,039.40 1,039.40 1,039.00 1,039.00 0.2K
14:33 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
14:34 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
14:35 1,038.60 1,038.60 1,038.60 1,038.60 0.1K
14:40 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
14:41 1,038.60 1,038.60 1,038.20 1,038.20 0.1K
14:43 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
14:44 1,037.80 1,037.80 1,037.60 1,037.60 0.0K
14:45 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
14:47 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
14:48 1,037.00 1,037.60 1,037.00 1,037.60 0.2K
14:51 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
14:55 1,036.80 1,036.80 1,036.40 1,036.40 0.2K
14:57 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
15:00 1,036.60 1,036.60 1,035.00 1,035.20 0.5K
15:01 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
15:03 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
15:04 1,035.60 1,035.60 1,035.60 1,035.60 0.1K
15:08 1,036.00 1,036.00 1,035.60 1,036.00 0.4K
15:09 1,035.40 1,035.40 1,034.40 1,034.40 0.3K
15:11 1,034.60 1,034.60 1,034.60 1,034.60 0.1K
15:12 1,035.40 1,035.40 1,034.80 1,034.80 0.1K
15:13 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
15:15 1,034.60 1,035.00 1,034.60 1,035.00 0.1K
15:17 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
15:19 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
15:21 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
15:22 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
15:23 1,034.00 1,034.00 1,033.80 1,033.80 0.0K
15:24 1,033.60 1,033.60 1,033.20 1,033.20 0.1K
15:25 1,033.60 1,033.60 1,033.60 1,033.60 0.1K
15:26 1,034.00 1,034.40 1,034.00 1,034.40 0.1K
15:27 1,033.80 1,033.80 1,033.20 1,033.20 0.2K
15:28 1,032.20 1,033.20 1,032.00 1,033.20 0.6K
15:29 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
15:30 1,033.40 1,034.80 1,033.40 1,034.80 0.6K
15:31 1,037.20 1,037.20 1,034.60 1,034.60 0.3K
15:32 1,036.20 1,036.20 1,035.80 1,035.80 0.3K
15:33 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
15:34 1,038.20 1,038.60 1,038.20 1,038.60 0.0K
15:35 1,039.20 1,039.40 1,037.60 1,037.60 0.3K
15:36 1,038.00 1,038.00 1,036.00 1,036.00 0.5K
15:37 1,037.20 1,037.60 1,037.20 1,037.60 0.1K
15:38 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
15:39 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
15:40 1,035.00 1,035.80 1,033.60 1,035.80 0.3K
15:41 1,037.40 1,037.40 1,036.00 1,036.40 0.3K
15:42 1,035.60 1,035.60 1,035.60 1,035.60 0.2K
15:43 1,034.80 1,034.80 1,034.00 1,034.00 0.0K
15:44 1,036.80 1,036.80 1,036.40 1,036.40 0.2K
15:45 1,037.00 1,037.40 1,037.00 1,037.40 0.1K
15:46 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
15:47 1,038.20 1,038.20 1,038.00 1,038.00 0.2K
15:49 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
15:50 1,038.80 1,038.80 1,038.80 1,038.80 0.2K
15:51 1,039.00 1,039.00 1,037.80 1,037.80 0.4K
15:54 1,036.80 1,036.80 1,036.20 1,036.20 0.1K
15:55 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
15:56 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
15:57 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
15:58 1,037.20 1,038.00 1,036.80 1,037.80 1.0K
15:59 1,037.80 1,038.00 1,037.00 1,037.60 1.0K
16:00 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
16:02 1,038.00 1,038.60 1,038.00 1,038.20 0.2K
16:03 1,037.20 1,037.20 1,037.20 1,037.20 0.1K
16:04 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
16:05 1,037.40 1,037.40 1,036.60 1,036.60 0.4K
16:06 1,035.40 1,035.40 1,034.40 1,034.40 0.1K
16:07 1,035.20 1,035.20 1,034.60 1,034.60 0.0K
16:08 1,035.20 1,035.20 1,035.20 1,035.20 0.2K
16:09 1,035.60 1,036.20 1,035.60 1,036.20 0.6K
16:10 1,036.80 1,036.80 1,034.00 1,034.00 0.7K
16:11 1,035.00 1,035.60 1,035.00 1,035.60 0.4K
16:12 1,035.60 1,036.20 1,035.00 1,035.00 0.8K
16:13 1,035.20 1,035.20 1,035.20 1,035.20 0.3K
16:14 1,035.80 1,035.80 1,034.60 1,034.60 0.1K
16:15 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
16:16 1,035.00 1,035.00 1,034.60 1,034.60 0.0K
16:18 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
16:20 1,035.00 1,035.00 1,034.60 1,034.60 0.2K
16:21 1,034.60 1,034.60 1,034.00 1,034.00 0.1K
16:24 1,035.40 1,036.00 1,035.40 1,036.00 0.5K
16:25 1,034.60 1,036.60 1,034.60 1,036.60 0.3K
16:26 1,036.60 1,037.20 1,036.60 1,037.20 0.3K
16:27 1,036.60 1,036.60 1,036.60 1,036.60 0.4K
16:28 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
16:30 1,037.20 1,037.20 1,036.80 1,036.80 0.2K
16:31 1,036.00 1,036.00 1,036.00 1,036.00 0.2K
16:32 1,035.80 1,035.80 1,035.80 1,035.80 0.1K
16:33 1,035.80 1,036.20 1,035.80 1,035.80 0.2K
16:34 1,036.40 1,036.40 1,035.60 1,035.60 0.2K
16:37 1,036.00 1,036.00 1,035.80 1,035.80 0.1K
16:38 1,035.00 1,035.40 1,035.00 1,035.40 0.2K
16:39 1,035.40 1,035.40 1,035.40 1,035.40 0.1K
16:40 1,035.60 1,035.60 1,034.40 1,034.40 0.1K
16:41 1,034.80 1,035.20 1,034.80 1,035.00 0.2K
16:42 1,034.80 1,034.80 1,034.60 1,034.60 0.0K
16:44 1,034.20 1,034.60 1,034.20 1,034.60 0.2K
16:45 1,034.60 1,034.60 1,034.20 1,034.20 0.2K
16:46 1,034.60 1,034.60 1,034.40 1,034.40 0.1K
16:47 1,034.20 1,034.20 1,033.80 1,034.20 0.3K
16:49 1,033.80 1,033.80 1,033.40 1,033.40 0.4K
16:50 1,033.80 1,034.20 1,033.40 1,033.40 0.3K
16:51 1,032.80 1,032.80 1,031.60 1,031.60 0.3K
16:52 1,030.60 1,030.60 1,030.60 1,030.60 0.1K
16:53 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
16:56 1,030.80 1,031.20 1,030.40 1,030.40 0.4K
16:57 1,030.20 1,030.20 1,030.20 1,030.20 0.3K
16:58 1,029.80 1,029.80 1,029.80 1,029.80 0.1K
16:59 1,031.00 1,031.00 1,030.00 1,030.00 0.3K
17:01 1,030.40 1,030.60 1,030.20 1,030.20 0.2K
17:02 1,030.20 1,030.40 1,030.00 1,030.00 0.4K
17:03 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
17:04 1,029.80 1,030.00 1,029.80 1,030.00 0.1K
17:05 1,029.80 1,030.00 1,029.60 1,030.00 0.6K
17:06 1,029.80 1,030.00 1,029.60 1,030.00 0.2K
17:07 1,029.80 1,030.00 1,029.20 1,029.60 0.3K
17:08 1,029.00 1,029.80 1,029.00 1,029.40 0.4K
17:10 1,028.60 1,028.60 1,027.00 1,027.00 0.3K
17:11 1,026.80 1,026.80 1,026.60 1,026.60 0.1K
17:12 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
17:13 1,026.80 1,027.00 1,025.80 1,025.80 0.3K
17:14 1,025.20 1,025.20 1,025.20 1,025.20 0.1K
17:15 1,025.80 1,025.80 1,024.00 1,024.00 0.9K
17:16 1,024.00 1,024.40 1,024.00 1,024.40 0.1K
17:17 1,024.40 1,024.40 1,023.20 1,023.60 0.1K
17:19 1,023.20 1,023.20 1,023.00 1,023.20 0.1K
17:20 1,023.00 1,023.00 1,023.00 1,023.00 0.1K
17:22 1,023.20 1,023.80 1,023.20 1,023.80 0.3K
17:23 1,023.60 1,023.60 1,022.80 1,023.20 0.2K
17:24 1,023.00 1,023.00 1,022.80 1,022.80 0.1K
17:29 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
17:30 1,022.00 1,022.00 1,022.00 1,022.00 34.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし