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 1,031.20 1,032.00 1,031.20 1,032.00 0.3K
09:01 1,032.00 1,032.00 1,031.60 1,031.60 0.1K
09:03 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
09:04 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
09:06 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
09:07 1,034.80 1,035.00 1,034.80 1,035.00 0.2K
09:09 1,032.40 1,032.60 1,032.40 1,032.60 0.2K
09:11 1,033.60 1,033.60 1,033.60 1,033.60 0.1K
09:14 1,032.40 1,032.40 1,032.40 1,032.40 0.1K
09:15 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
09:17 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
09:19 1,031.40 1,031.40 1,030.00 1,030.00 0.3K
09:20 1,030.20 1,032.00 1,030.20 1,032.00 0.1K
09:21 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
09:23 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
09:24 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
09:25 1,032.60 1,034.40 1,032.60 1,034.40 0.2K
09:26 1,034.60 1,036.40 1,034.60 1,035.60 0.5K
09:27 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
09:30 1,035.60 1,035.80 1,035.60 1,035.80 0.1K
09:34 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
09:37 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
09:42 1,035.00 1,035.00 1,035.00 1,035.00 0.5K
09:43 1,035.20 1,035.20 1,034.80 1,034.80 0.4K
09:44 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
09:45 1,035.80 1,036.40 1,035.80 1,035.80 0.4K
09:46 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
09:48 1,037.40 1,037.40 1,037.40 1,037.40 0.2K
09:53 1,037.40 1,037.60 1,037.40 1,037.60 0.1K
09:55 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
09:56 1,037.40 1,037.40 1,036.40 1,036.40 0.2K
09:57 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
09:58 1,037.20 1,038.20 1,037.20 1,038.20 0.1K
10:00 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
10:01 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
10:02 1,040.00 1,040.00 1,038.80 1,038.80 0.2K
10:05 1,039.00 1,039.00 1,039.00 1,039.00 0.9K
10:07 1,039.00 1,039.00 1,039.00 1,039.00 0.5K
10:08 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
10:10 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
10:11 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
10:16 1,036.60 1,036.60 1,036.60 1,036.60 0.2K
10:18 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
10:22 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
10:24 1,038.00 1,038.00 1,038.00 1,038.00 0.3K
10:27 1,039.60 1,039.60 1,039.60 1,039.60 0.6K
10:30 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
10:31 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
10:33 1,038.80 1,038.80 1,038.80 1,038.80 0.3K
10:34 1,039.20 1,039.20 1,039.20 1,039.20 0.0K
10:35 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
10:40 1,037.40 1,037.40 1,035.80 1,035.80 0.1K
10:44 1,035.00 1,035.00 1,035.00 1,035.00 0.6K
10:46 1,035.00 1,035.00 1,034.60 1,034.60 0.2K
10:58 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
11:01 1,035.60 1,036.40 1,035.60 1,036.00 0.5K
11:03 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
11:05 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
11:10 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
11:18 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
11:22 1,035.60 1,036.40 1,035.60 1,036.40 0.7K
11:23 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
11:25 1,036.20 1,037.00 1,036.20 1,037.00 0.1K
11:28 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
11:30 1,038.00 1,038.00 1,036.80 1,036.80 0.2K
11:35 1,037.60 1,038.20 1,037.60 1,038.20 0.1K
11:36 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:38 1,038.80 1,038.80 1,038.40 1,038.40 0.0K
11:40 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
11:49 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:50 1,038.00 1,038.00 1,037.80 1,037.80 0.0K
11:53 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
11:57 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
12:01 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
12:02 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
12:05 1,036.40 1,036.40 1,036.40 1,036.40 0.4K
12:10 1,035.20 1,035.60 1,035.20 1,035.60 0.0K
12:12 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
12:20 1,036.00 1,036.00 1,036.00 1,036.00 2.4K
12:21 1,036.20 1,036.60 1,036.20 1,036.60 0.2K
12:25 1,037.20 1,038.00 1,037.20 1,038.00 0.1K
12:30 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
12:31 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
12:43 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
12:46 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
12:48 1,037.00 1,037.00 1,037.00 1,037.00 0.3K
12:53 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
12:54 1,033.00 1,033.00 1,033.00 1,033.00 0.6K
12:55 1,034.00 1,034.80 1,034.00 1,034.80 1.6K
12:56 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
12:57 1,032.60 1,032.60 1,032.40 1,032.40 0.3K
12:59 1,031.80 1,033.00 1,031.80 1,033.00 0.4K
13:00 1,032.40 1,032.40 1,032.40 1,032.40 0.2K
13:05 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
13:09 1,033.40 1,033.60 1,033.40 1,033.60 0.1K
13:11 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
13:14 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
13:15 1,033.80 1,033.80 1,033.40 1,033.40 0.1K
13:16 1,033.40 1,033.40 1,032.60 1,032.60 0.0K
13:17 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
13:24 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
13:25 1,034.00 1,034.00 1,033.80 1,033.80 0.1K
13:28 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
13:31 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
13:32 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
13:33 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
13:34 1,033.40 1,033.40 1,033.40 1,033.40 1.3K
13:35 1,033.00 1,034.00 1,033.00 1,034.00 0.7K
13:38 1,034.20 1,034.20 1,034.20 1,034.20 0.1K
13:40 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
13:41 1,033.80 1,033.80 1,033.40 1,033.40 0.2K
13:43 1,032.60 1,032.60 1,032.60 1,032.60 0.2K
13:45 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
13:49 1,032.20 1,032.80 1,032.20 1,032.80 0.1K
13:50 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
13:51 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
13:52 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
13:54 1,033.20 1,033.60 1,033.20 1,033.60 0.3K
13:55 1,033.00 1,033.00 1,033.00 1,033.00 0.3K
13:56 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
13:57 1,033.60 1,033.60 1,033.20 1,033.20 0.2K
14:02 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
14:04 1,032.60 1,033.20 1,032.60 1,033.20 0.3K
14:07 1,033.20 1,033.20 1,033.00 1,033.00 0.5K
14:08 1,033.60 1,034.00 1,033.60 1,034.00 0.4K
14:11 1,034.40 1,034.40 1,033.00 1,033.00 0.1K
14:16 1,032.00 1,032.00 1,032.00 1,032.00 0.3K
14:20 1,033.00 1,033.00 1,032.60 1,032.60 0.5K
14:21 1,032.40 1,032.40 1,032.40 1,032.40 0.3K
14:22 1,032.20 1,032.20 1,032.20 1,032.20 0.1K
14:24 1,032.60 1,032.80 1,032.60 1,032.80 0.1K
14:27 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
14:28 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
14:29 1,032.60 1,033.20 1,032.60 1,033.20 1.2K
14:30 1,031.40 1,031.40 1,026.20 1,026.20 2.9K
14:31 1,026.20 1,026.20 1,026.20 1,026.20 2.1K
14:32 1,023.40 1,023.40 1,021.40 1,022.80 2.2K
14:33 1,020.00 1,020.00 1,018.60 1,018.60 1.8K
14:34 1,019.60 1,019.80 1,017.00 1,018.00 0.5K
14:35 1,018.00 1,018.20 1,018.00 1,018.20 0.3K
14:36 1,018.40 1,018.40 1,015.60 1,015.60 0.5K
14:38 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
14:39 1,017.40 1,017.40 1,015.80 1,015.80 0.1K
14:40 1,016.80 1,016.80 1,016.80 1,016.80 0.1K
14:41 1,019.00 1,019.00 1,015.80 1,015.80 0.3K
14:42 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
14:44 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
14:45 1,017.60 1,018.40 1,017.60 1,018.40 0.1K
14:46 1,018.20 1,018.20 1,016.60 1,016.60 0.2K
14:48 1,017.00 1,017.00 1,016.60 1,016.60 0.1K
14:49 1,018.80 1,018.80 1,018.80 1,018.80 0.2K
14:51 1,016.80 1,016.80 1,016.80 1,016.80 0.2K
14:53 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
14:54 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
14:55 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
14:56 1,017.80 1,017.80 1,016.80 1,016.80 0.1K
14:58 1,016.60 1,017.60 1,016.60 1,017.60 0.6K
15:00 1,015.80 1,015.80 1,015.00 1,015.00 0.1K
15:01 1,014.60 1,014.80 1,014.60 1,014.80 0.1K
15:02 1,015.60 1,015.80 1,015.60 1,015.60 3.8K
15:03 1,015.40 1,015.40 1,015.40 1,015.40 1.7K
15:04 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
15:05 1,015.80 1,015.80 1,015.80 1,015.80 0.5K
15:06 1,015.00 1,015.40 1,015.00 1,015.20 0.4K
15:07 1,015.80 1,015.80 1,015.20 1,015.20 0.7K
15:08 1,014.40 1,014.40 1,014.40 1,014.40 0.1K
15:10 1,015.40 1,015.40 1,015.40 1,015.40 0.1K
15:11 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
15:13 1,014.20 1,014.20 1,014.20 1,014.20 0.4K
15:14 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
15:16 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
15:20 1,011.00 1,011.00 1,011.00 1,011.00 0.6K
15:22 1,010.80 1,010.80 1,010.80 1,010.80 1.0K
15:23 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
15:24 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
15:28 1,009.60 1,009.60 1,009.60 1,009.60 0.2K
15:29 1,009.40 1,009.40 1,009.40 1,009.40 0.0K
15:33 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
15:34 1,009.80 1,009.80 1,009.80 1,009.80 0.2K
15:36 1,010.60 1,010.60 1,010.60 1,010.60 0.2K
15:39 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
15:45 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
15:46 1,013.40 1,013.60 1,013.40 1,013.60 0.1K
15:48 1,012.80 1,012.80 1,012.40 1,012.40 0.1K
15:49 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
15:51 1,013.80 1,013.80 1,013.80 1,013.80 0.1K
15:58 1,013.80 1,013.80 1,013.80 1,013.80 0.1K
15:59 1,014.40 1,014.40 1,014.40 1,014.40 0.2K
16:00 1,013.00 1,013.60 1,013.00 1,013.60 0.5K
16:01 1,013.60 1,013.60 1,012.60 1,012.60 0.2K
16:02 1,013.20 1,013.20 1,013.20 1,013.20 0.1K
16:03 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
16:04 1,014.00 1,014.00 1,014.00 1,014.00 1.1K
16:08 1,013.20 1,013.20 1,013.20 1,013.20 0.3K
16:09 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
16:13 1,013.80 1,014.00 1,013.80 1,014.00 0.6K
16:14 1,013.60 1,013.60 1,013.60 1,013.60 0.4K
16:15 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
16:16 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
16:20 1,014.40 1,014.40 1,014.40 1,014.40 0.3K
16:24 1,014.20 1,014.20 1,014.20 1,014.20 0.1K
16:25 1,015.00 1,015.20 1,015.00 1,015.20 0.2K
16:26 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
16:28 1,015.00 1,015.40 1,015.00 1,015.40 0.1K
16:29 1,017.00 1,017.00 1,017.00 1,017.00 0.1K
16:33 1,016.40 1,016.40 1,016.40 1,016.40 0.0K
16:37 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
16:38 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
16:42 1,017.80 1,017.80 1,017.20 1,017.20 0.1K
16:43 1,017.20 1,017.20 1,017.20 1,017.20 0.1K
16:45 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
16:47 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
16:56 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
16:58 1,018.60 1,018.60 1,018.40 1,018.40 0.2K
16:59 1,018.60 1,019.20 1,018.60 1,019.20 0.2K
17:00 1,019.80 1,019.80 1,019.80 1,019.80 0.5K
17:01 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
17:10 1,019.60 1,019.60 1,018.80 1,019.00 0.7K
17:11 1,019.40 1,019.40 1,019.00 1,019.00 1.6K
17:12 1,019.00 1,019.20 1,019.00 1,019.20 0.3K
17:14 1,019.20 1,019.20 1,019.20 1,019.20 0.5K
17:15 1,020.00 1,020.20 1,019.40 1,020.20 1.2K
17:16 1,020.40 1,020.60 1,020.20 1,020.40 0.2K
17:17 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
17:20 1,020.40 1,020.40 1,019.40 1,019.40 0.3K
17:23 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
17:24 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
17:30 1,018.20 1,018.20 1,018.20 1,018.20 7.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし