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 1,005.00 1,005.00 1,005.00 1,005.00 0.3K
09:03 1,010.00 1,011.60 1,010.00 1,011.60 0.0K
09:05 1,011.20 1,011.20 1,011.20 1,011.20 0.3K
09:09 1,010.00 1,010.00 1,009.60 1,010.00 0.4K
09:12 1,011.20 1,011.20 1,011.20 1,011.20 0.0K
09:13 1,011.20 1,011.20 1,011.20 1,011.20 0.1K
09:14 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
09:15 1,015.00 1,015.20 1,013.20 1,013.20 0.2K
09:16 1,013.00 1,014.40 1,013.00 1,014.40 0.1K
09:18 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
09:19 1,013.60 1,013.60 1,013.60 1,013.60 0.0K
09:21 1,013.60 1,013.60 1,013.00 1,013.00 0.1K
09:23 1,012.00 1,012.20 1,011.60 1,012.20 0.3K
09:24 1,011.20 1,011.20 1,011.20 1,011.20 0.0K
09:27 1,010.00 1,010.00 1,010.00 1,010.00 0.4K
09:29 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
09:30 1,010.40 1,010.40 1,009.20 1,009.20 0.6K
09:33 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
09:35 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
09:37 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
09:40 1,010.40 1,010.40 1,010.40 1,010.40 0.1K
09:42 1,010.20 1,010.20 1,010.20 1,010.20 0.0K
09:44 1,009.20 1,009.20 1,009.20 1,009.20 0.0K
09:45 1,010.20 1,010.20 1,010.20 1,010.20 0.0K
09:47 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
09:48 1,011.40 1,011.40 1,011.40 1,011.40 0.0K
09:52 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
09:53 1,011.20 1,011.20 1,010.60 1,010.60 0.0K
09:54 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
09:57 1,010.60 1,012.00 1,010.60 1,012.00 1.0K
09:58 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
09:59 1,012.40 1,013.20 1,012.40 1,013.20 0.2K
10:00 1,013.20 1,013.20 1,012.80 1,012.80 0.1K
10:01 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
10:08 1,009.00 1,009.00 1,009.00 1,009.00 0.2K
10:10 1,009.40 1,010.40 1,009.40 1,010.40 0.0K
10:12 1,009.40 1,009.40 1,009.40 1,009.40 0.0K
10:16 1,010.20 1,010.20 1,010.20 1,010.20 0.0K
10:22 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
10:24 1,008.20 1,008.20 1,008.00 1,008.00 0.0K
10:25 1,008.00 1,008.00 1,008.00 1,008.00 0.1K
10:31 1,006.40 1,006.40 1,006.40 1,006.40 0.3K
10:32 1,005.60 1,005.60 1,005.60 1,005.60 0.0K
10:33 1,006.40 1,006.40 1,006.40 1,006.40 0.0K
10:46 1,006.20 1,006.20 1,006.20 1,006.20 0.7K
10:47 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
10:54 1,005.00 1,005.00 1,005.00 1,005.00 0.1K
10:58 1,005.20 1,006.20 1,005.20 1,006.20 0.2K
10:59 1,006.60 1,006.60 1,006.60 1,006.60 0.0K
11:02 1,005.80 1,005.80 1,005.80 1,005.80 0.0K
11:04 1,005.60 1,005.60 1,005.60 1,005.60 0.2K
11:05 1,005.20 1,005.20 1,005.20 1,005.20 0.1K
11:07 1,004.40 1,004.40 1,004.40 1,004.40 0.1K
11:09 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
11:10 1,004.40 1,004.40 1,004.40 1,004.40 0.1K
11:13 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
11:15 1,005.20 1,006.20 1,005.00 1,005.80 1.5K
11:16 1,006.40 1,006.40 1,006.40 1,006.40 0.0K
11:20 1,005.60 1,005.60 1,005.60 1,005.60 0.0K
11:22 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
11:27 1,006.20 1,007.60 1,006.20 1,006.80 1.2K
11:28 1,007.00 1,007.00 1,007.00 1,007.00 0.1K
11:29 1,007.80 1,007.80 1,007.80 1,007.80 0.0K
11:32 1,008.00 1,008.00 1,008.00 1,008.00 0.1K
11:34 1,008.20 1,008.20 1,008.20 1,008.20 0.1K
11:39 1,009.40 1,009.40 1,009.40 1,009.40 0.0K
11:40 1,009.60 1,009.60 1,009.40 1,009.40 0.1K
11:42 1,009.20 1,009.20 1,009.20 1,009.20 0.0K
11:47 1,007.60 1,007.60 1,007.60 1,007.60 0.1K
11:48 1,007.60 1,007.60 1,007.60 1,007.60 0.2K
11:49 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
11:53 1,008.60 1,008.60 1,008.60 1,008.60 0.0K
11:56 1,007.60 1,008.20 1,007.60 1,008.20 0.7K
11:58 1,008.00 1,008.20 1,008.00 1,008.20 0.0K
11:59 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
12:12 1,008.60 1,008.60 1,008.60 1,008.60 0.1K
12:16 1,009.80 1,009.80 1,009.80 1,009.80 0.1K
12:17 1,009.80 1,009.80 1,009.80 1,009.80 0.0K
12:19 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
12:20 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
12:23 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
12:25 1,008.80 1,008.80 1,008.80 1,008.80 0.0K
12:30 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
12:31 1,008.40 1,008.40 1,008.40 1,008.40 0.1K
12:32 1,008.00 1,008.00 1,008.00 1,008.00 0.3K
12:35 1,007.40 1,007.40 1,007.40 1,007.40 0.0K
12:36 1,007.60 1,007.60 1,007.60 1,007.60 0.0K
12:41 1,008.20 1,008.20 1,008.20 1,008.20 0.0K
12:45 1,009.00 1,009.00 1,009.00 1,009.00 0.1K
12:59 1,006.40 1,006.60 1,006.40 1,006.60 0.2K
13:09 1,006.60 1,006.60 1,006.60 1,006.60 0.1K
13:10 1,007.20 1,007.20 1,007.20 1,007.20 0.0K
13:12 1,007.80 1,007.80 1,007.80 1,007.80 0.0K
13:23 1,007.40 1,007.80 1,007.40 1,007.80 0.1K
13:24 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
13:26 1,007.60 1,007.60 1,007.60 1,007.60 0.0K
13:31 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
13:35 1,008.00 1,008.00 1,008.00 1,008.00 0.1K
13:36 1,007.40 1,007.40 1,007.40 1,007.40 0.1K
13:38 1,007.80 1,007.80 1,007.80 1,007.80 0.1K
13:40 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
13:42 1,009.60 1,009.60 1,009.60 1,009.60 0.1K
13:43 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
13:53 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
13:54 1,009.80 1,009.80 1,009.80 1,009.80 0.1K
13:55 1,010.80 1,010.80 1,010.80 1,010.80 0.4K
13:56 1,009.80 1,009.80 1,009.40 1,009.40 0.3K
13:58 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
14:01 1,010.00 1,010.00 1,010.00 1,010.00 0.1K
14:02 1,010.20 1,010.20 1,010.20 1,010.20 0.0K
14:04 1,010.00 1,010.80 1,010.00 1,010.80 0.1K
14:07 1,010.00 1,010.00 1,009.00 1,009.00 0.2K
14:09 1,009.40 1,009.40 1,009.20 1,009.20 0.1K
14:10 1,010.00 1,010.00 1,010.00 1,010.00 0.1K
14:12 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
14:14 1,010.40 1,010.40 1,010.00 1,010.00 0.0K
14:20 1,009.80 1,009.80 1,009.80 1,009.80 0.0K
14:21 1,011.20 1,011.20 1,010.80 1,010.80 0.5K
14:23 1,009.40 1,009.80 1,009.20 1,009.80 0.4K
14:25 1,010.60 1,010.60 1,010.60 1,010.60 0.1K
14:28 1,012.60 1,012.80 1,012.60 1,012.60 0.3K
14:29 1,013.40 1,014.00 1,013.40 1,014.00 0.1K
14:30 1,011.80 1,011.80 1,011.20 1,011.20 0.5K
14:32 1,013.40 1,013.40 1,013.40 1,013.40 0.5K
14:33 1,014.00 1,014.00 1,012.00 1,012.00 0.5K
14:34 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
14:35 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
14:37 1,009.40 1,009.40 1,007.60 1,008.00 0.6K
14:38 1,007.20 1,007.20 1,007.20 1,007.20 0.1K
14:39 1,009.40 1,009.40 1,007.60 1,007.60 0.2K
14:40 1,008.60 1,010.00 1,008.60 1,010.00 0.1K
14:42 1,009.80 1,011.00 1,009.80 1,011.00 0.1K
14:43 1,010.80 1,010.80 1,010.80 1,010.80 0.0K
14:45 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
14:50 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
14:52 1,009.80 1,010.60 1,009.80 1,010.60 0.0K
14:53 1,011.40 1,013.20 1,011.40 1,013.20 1.5K
14:54 1,013.60 1,015.20 1,013.60 1,015.20 0.4K
14:56 1,014.80 1,014.80 1,013.80 1,013.80 0.1K
15:00 1,013.60 1,013.60 1,013.60 1,013.60 0.1K
15:01 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
15:04 1,011.00 1,011.40 1,011.00 1,011.40 0.6K
15:05 1,011.80 1,012.20 1,011.60 1,012.20 0.1K
15:06 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
15:10 1,016.40 1,016.60 1,016.40 1,016.60 0.0K
15:12 1,017.00 1,018.60 1,017.00 1,018.20 0.6K
15:16 1,017.60 1,017.60 1,017.20 1,017.20 2.6K
15:18 1,017.60 1,017.60 1,017.60 1,017.60 0.1K
15:19 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
15:21 1,016.40 1,016.40 1,015.60 1,015.60 0.3K
15:22 1,017.40 1,017.40 1,017.00 1,017.00 0.1K
15:23 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
15:24 1,018.00 1,018.20 1,018.00 1,018.20 1.3K
15:25 1,019.20 1,019.60 1,019.00 1,019.60 0.6K
15:26 1,019.20 1,019.20 1,019.20 1,019.20 0.9K
15:27 1,020.20 1,020.20 1,020.20 1,020.20 0.3K
15:28 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
15:29 1,020.80 1,020.80 1,020.80 1,020.80 0.1K
15:30 1,019.40 1,019.40 1,019.40 1,019.40 0.4K
15:31 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
15:32 1,020.00 1,020.00 1,020.00 1,020.00 0.4K
15:34 1,021.20 1,021.20 1,020.20 1,020.20 0.0K
15:37 1,020.00 1,020.60 1,020.00 1,020.60 0.2K
15:38 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
15:40 1,022.80 1,022.80 1,022.80 1,022.80 0.3K
15:41 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
15:42 1,022.40 1,022.80 1,022.40 1,022.80 0.1K
15:45 1,022.80 1,023.00 1,022.60 1,022.60 0.6K
15:46 1,023.20 1,023.20 1,022.20 1,022.20 0.1K
15:47 1,022.40 1,022.60 1,022.40 1,022.40 0.5K
15:50 1,023.40 1,023.40 1,022.80 1,022.80 0.1K
15:52 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
15:53 1,023.80 1,023.80 1,023.60 1,023.60 0.1K
15:54 1,022.80 1,022.80 1,022.40 1,022.40 0.4K
15:56 1,022.00 1,022.00 1,022.00 1,022.00 0.1K
15:57 1,021.20 1,022.20 1,021.00 1,021.80 0.5K
15:58 1,021.40 1,022.00 1,021.40 1,022.00 0.0K
15:59 1,022.40 1,023.60 1,022.40 1,023.60 0.9K
16:03 1,022.20 1,023.40 1,022.20 1,023.40 0.2K
16:04 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
16:06 1,023.60 1,023.60 1,023.60 1,023.60 1.6K
16:07 1,023.80 1,023.80 1,023.80 1,023.80 0.1K
16:08 1,024.60 1,024.60 1,024.60 1,024.60 0.3K
16:10 1,024.80 1,025.00 1,024.80 1,025.00 0.1K
16:11 1,024.60 1,025.60 1,024.60 1,025.60 0.8K
16:14 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
16:15 1,025.20 1,025.80 1,025.20 1,025.80 0.2K
16:16 1,025.60 1,025.60 1,025.60 1,025.60 0.3K
16:20 1,025.60 1,026.00 1,025.60 1,026.00 0.1K
16:21 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
16:22 1,027.40 1,027.40 1,027.40 1,027.40 0.4K
16:26 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
16:28 1,027.60 1,027.60 1,027.60 1,027.60 0.9K
16:29 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
16:31 1,027.00 1,027.40 1,027.00 1,027.00 0.3K
16:32 1,027.00 1,027.00 1,027.00 1,027.00 0.5K
16:33 1,027.00 1,027.00 1,027.00 1,027.00 0.5K
16:34 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
16:35 1,027.40 1,027.80 1,027.00 1,027.80 0.1K
16:36 1,028.20 1,028.20 1,028.20 1,028.20 0.2K
16:37 1,029.60 1,029.60 1,028.40 1,028.60 1.5K
16:39 1,028.80 1,029.20 1,028.80 1,029.20 0.1K
16:40 1,028.60 1,028.80 1,028.60 1,028.80 0.1K
16:41 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
16:42 1,029.40 1,030.00 1,029.40 1,029.80 0.1K
16:43 1,029.40 1,029.40 1,029.40 1,029.40 0.1K
16:45 1,030.00 1,030.20 1,030.00 1,030.20 0.2K
16:47 1,029.80 1,029.80 1,029.80 1,029.80 0.1K
16:49 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
16:50 1,029.80 1,029.80 1,029.80 1,029.80 0.1K
16:51 1,030.20 1,030.20 1,029.20 1,029.20 9.1K
16:52 1,029.80 1,030.20 1,029.80 1,030.20 1.0K
16:53 1,029.60 1,029.60 1,029.60 1,029.60 0.3K
16:54 1,030.40 1,030.40 1,030.40 1,030.40 0.1K
16:56 1,030.00 1,030.00 1,030.00 1,030.00 0.2K
16:58 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
16:59 1,029.80 1,029.80 1,029.80 1,029.80 0.4K
17:00 1,030.00 1,030.00 1,030.00 1,030.00 0.2K
17:02 1,029.80 1,029.80 1,029.60 1,029.60 0.1K
17:06 1,029.00 1,029.00 1,027.80 1,027.80 0.4K
17:07 1,027.60 1,028.00 1,027.60 1,028.00 0.1K
17:08 1,028.40 1,028.40 1,028.40 1,028.40 0.1K
17:10 1,029.20 1,029.20 1,029.20 1,029.20 0.1K
17:13 1,029.00 1,029.00 1,029.00 1,029.00 0.1K
17:14 1,028.80 1,030.00 1,028.80 1,030.00 0.2K
17:15 1,030.00 1,030.20 1,030.00 1,030.20 0.1K
17:16 1,030.20 1,030.20 1,029.40 1,029.60 0.1K
17:17 1,029.80 1,029.80 1,029.20 1,029.20 0.1K
17:18 1,028.80 1,029.20 1,028.80 1,029.20 0.0K
17:19 1,029.00 1,029.00 1,029.00 1,029.00 0.1K
17:20 1,029.20 1,029.20 1,028.00 1,028.00 0.3K
17:21 1,028.00 1,029.00 1,028.00 1,028.60 0.1K
17:22 1,028.80 1,028.80 1,028.40 1,028.40 0.1K
17:23 1,028.40 1,028.40 1,027.80 1,027.80 0.5K
17:24 1,028.60 1,029.20 1,028.60 1,029.20 0.2K
17:29 1,030.40 1,030.40 1,030.40 1,030.40 25.4K
17:30 1,030.40 1,030.40 1,030.40 1,030.40 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし