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 1,018.20 1,018.20 1,018.20 1,018.20 0.0K
09:02 1,018.20 1,018.20 1,018.20 1,018.20 0.3K
09:03 1,018.80 1,018.80 1,018.80 1,018.80 0.2K
09:09 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
09:14 1,016.40 1,016.40 1,016.40 1,016.40 0.0K
09:17 1,020.00 1,020.00 1,020.00 1,020.00 0.2K
09:19 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
09:21 1,020.20 1,020.20 1,020.00 1,020.00 0.2K
09:27 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
09:30 1,019.20 1,019.20 1,018.40 1,018.40 0.0K
09:31 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
09:36 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
09:37 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
09:39 1,018.40 1,018.40 1,018.40 1,018.40 0.1K
09:41 1,018.60 1,018.60 1,018.60 1,018.60 0.2K
09:42 1,018.00 1,018.00 1,018.00 1,018.00 0.3K
09:45 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
09:52 1,018.80 1,018.80 1,018.80 1,018.80 0.0K
09:55 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
09:57 1,018.60 1,018.60 1,016.60 1,017.00 0.5K
09:58 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
09:59 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
10:00 1,016.60 1,016.60 1,016.60 1,016.60 0.3K
10:01 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
10:05 1,017.40 1,017.40 1,016.80 1,016.80 0.1K
10:06 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
10:08 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
10:09 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
10:10 1,016.20 1,016.20 1,015.00 1,015.40 1.3K
10:19 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
10:20 1,017.60 1,017.60 1,017.60 1,017.60 0.1K
10:21 1,018.40 1,018.40 1,017.60 1,017.60 0.1K
10:22 1,018.40 1,018.40 1,018.40 1,018.40 0.2K
10:26 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
10:28 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
10:29 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
10:30 1,017.40 1,017.60 1,017.40 1,017.60 0.0K
10:32 1,016.40 1,016.40 1,016.40 1,016.40 0.2K
10:34 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
10:37 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
10:38 1,017.40 1,017.40 1,017.40 1,017.40 0.0K
10:41 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
10:43 1,015.20 1,016.20 1,015.20 1,016.20 0.0K
10:44 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
10:45 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
10:47 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
10:52 1,018.00 1,018.00 1,017.80 1,017.80 0.0K
11:08 1,015.60 1,015.60 1,015.60 1,015.60 0.5K
11:11 1,016.00 1,016.00 1,016.00 1,016.00 0.2K
11:12 1,015.80 1,015.80 1,015.60 1,015.60 0.0K
11:15 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
11:19 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
11:20 1,015.60 1,015.60 1,015.60 1,015.60 0.2K
11:21 1,016.00 1,017.20 1,016.00 1,017.20 0.1K
11:24 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
11:34 1,016.40 1,016.40 1,016.40 1,016.40 0.1K
11:37 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
11:41 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
11:42 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
11:55 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
11:58 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
12:02 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
12:03 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
12:04 1,016.60 1,019.20 1,016.60 1,018.00 0.3K
12:05 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
12:10 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
12:11 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
12:13 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
12:18 1,015.80 1,016.00 1,015.80 1,016.00 0.0K
12:19 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
12:22 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
12:23 1,015.80 1,015.80 1,015.80 1,015.80 0.1K
12:24 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
12:27 1,014.60 1,015.60 1,014.60 1,015.60 0.0K
12:29 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
12:35 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
12:37 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
12:38 1,016.80 1,016.80 1,015.00 1,015.00 0.3K
12:39 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
12:41 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
12:45 1,015.00 1,015.00 1,014.40 1,014.40 0.1K
12:49 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
12:50 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
12:51 1,013.60 1,013.60 1,013.60 1,013.60 0.0K
12:52 1,013.60 1,013.60 1,013.40 1,013.40 0.1K
12:53 1,013.60 1,014.80 1,013.60 1,014.00 0.1K
12:54 1,013.60 1,015.20 1,013.60 1,015.20 0.1K
12:55 1,014.20 1,015.20 1,013.60 1,013.60 0.2K
12:56 1,013.40 1,013.40 1,013.20 1,013.20 0.1K
12:57 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
12:58 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
12:59 1,014.00 1,014.00 1,013.40 1,014.00 0.5K
13:00 1,013.80 1,014.00 1,013.20 1,013.60 0.4K
13:01 1,013.80 1,014.80 1,013.20 1,014.80 1.1K
13:02 1,014.20 1,016.00 1,014.20 1,016.00 0.3K
13:06 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
13:14 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
13:15 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
13:17 1,016.80 1,017.80 1,016.80 1,017.80 0.0K
13:21 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
13:22 1,014.80 1,015.00 1,014.60 1,014.60 0.1K
13:29 1,014.40 1,014.40 1,014.40 1,014.40 0.1K
13:30 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
13:32 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
13:39 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
13:41 1,015.80 1,015.80 1,015.80 1,015.80 0.1K
13:42 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
13:45 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
13:46 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
13:53 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
13:55 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
14:02 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
14:03 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
14:07 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
14:10 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
14:13 1,015.00 1,015.00 1,015.00 1,015.00 0.2K
14:17 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
14:19 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
14:22 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
14:27 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
14:28 1,014.00 1,015.60 1,014.00 1,015.60 0.2K
14:29 1,014.60 1,014.80 1,014.60 1,014.80 0.5K
14:30 1,014.20 1,014.20 1,013.00 1,013.00 3.4K
14:31 1,013.00 1,013.00 1,011.40 1,011.40 0.1K
14:38 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
14:39 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
14:40 1,014.40 1,015.40 1,014.40 1,015.40 0.4K
14:43 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
14:44 1,015.60 1,016.20 1,015.60 1,016.20 0.1K
14:49 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
14:50 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
14:51 1,017.60 1,017.60 1,017.60 1,017.60 0.2K
14:53 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
14:56 1,016.80 1,016.80 1,016.80 1,016.80 0.4K
15:00 1,016.80 1,019.40 1,016.80 1,019.40 0.1K
15:01 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
15:09 1,016.00 1,016.80 1,016.00 1,016.80 0.1K
15:10 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
15:11 1,016.00 1,017.00 1,016.00 1,016.40 0.7K
15:12 1,017.40 1,017.40 1,017.40 1,017.40 0.0K
15:13 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
15:17 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
15:19 1,020.20 1,020.40 1,020.20 1,020.40 0.5K
15:20 1,020.80 1,021.00 1,020.80 1,021.00 0.1K
15:21 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
15:22 1,019.80 1,019.80 1,019.80 1,019.80 0.2K
15:28 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
15:32 1,017.40 1,017.40 1,017.40 1,017.40 0.2K
15:34 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
15:38 1,019.20 1,019.20 1,019.20 1,019.20 0.1K
15:39 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
15:41 1,019.80 1,020.00 1,019.80 1,020.00 0.8K
15:42 1,020.20 1,020.20 1,020.20 1,020.20 0.4K
15:43 1,018.80 1,018.80 1,018.80 1,018.80 0.5K
15:44 1,019.00 1,019.00 1,019.00 1,019.00 0.2K
15:48 1,019.20 1,019.20 1,019.20 1,019.20 0.1K
15:49 1,019.40 1,020.40 1,019.20 1,020.40 0.4K
15:50 1,019.20 1,019.20 1,019.00 1,019.00 0.3K
15:52 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
15:54 1,019.60 1,019.60 1,019.60 1,019.60 0.2K
15:58 1,020.20 1,020.20 1,020.20 1,020.20 0.1K
15:59 1,020.40 1,020.80 1,020.40 1,020.80 0.5K
16:00 1,021.00 1,021.20 1,021.00 1,021.20 0.0K
16:01 1,020.40 1,020.40 1,020.40 1,020.40 0.1K
16:03 1,019.40 1,019.40 1,019.40 1,019.40 0.2K
16:05 1,019.20 1,019.20 1,019.20 1,019.20 0.1K
16:08 1,019.20 1,019.20 1,019.20 1,019.20 0.2K
16:13 1,019.20 1,019.40 1,019.00 1,019.40 0.7K
16:14 1,019.40 1,019.40 1,019.00 1,019.00 0.1K
16:15 1,019.00 1,019.00 1,018.80 1,018.80 0.1K
16:16 1,018.80 1,018.80 1,018.80 1,018.80 0.1K
16:17 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
16:19 1,018.80 1,019.00 1,018.80 1,019.00 0.1K
16:20 1,020.00 1,020.40 1,020.00 1,020.00 1.4K
16:23 1,019.20 1,019.20 1,019.20 1,019.20 0.1K
16:25 1,018.80 1,018.80 1,017.80 1,017.80 0.2K
16:27 1,017.20 1,017.40 1,017.00 1,017.00 2.7K
16:29 1,016.00 1,016.00 1,015.40 1,015.40 0.0K
16:30 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
16:32 1,016.80 1,016.80 1,016.80 1,016.80 0.2K
16:34 1,016.20 1,016.20 1,016.20 1,016.20 0.1K
16:44 1,016.20 1,016.20 1,016.00 1,016.00 0.3K
16:47 1,016.20 1,016.20 1,016.20 1,016.20 0.1K
16:48 1,016.00 1,016.00 1,016.00 1,016.00 0.2K
16:50 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
16:51 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
16:52 1,016.20 1,016.20 1,016.20 1,016.20 0.1K
16:54 1,016.40 1,016.60 1,016.40 1,016.60 0.1K
16:55 1,016.00 1,016.00 1,016.00 1,016.00 0.2K
17:00 1,016.80 1,016.80 1,015.80 1,015.80 0.1K
17:01 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
17:03 1,016.00 1,016.00 1,015.80 1,015.80 0.2K
17:04 1,016.20 1,016.20 1,015.80 1,015.80 0.1K
17:05 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
17:08 1,015.60 1,015.80 1,015.20 1,015.80 1.0K
17:10 1,016.00 1,016.00 1,015.60 1,015.60 1.6K
17:12 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
17:13 1,014.40 1,014.40 1,014.40 1,014.40 0.1K
17:15 1,014.80 1,014.80 1,014.80 1,014.80 0.5K
17:16 1,014.20 1,014.20 1,014.20 1,014.20 0.2K
17:17 1,014.60 1,014.60 1,014.60 1,014.60 0.4K
17:18 1,014.80 1,014.80 1,014.80 1,014.80 0.4K
17:19 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
17:20 1,015.60 1,016.20 1,015.60 1,016.20 1.0K
17:21 1,016.40 1,016.40 1,016.00 1,016.00 0.2K
17:30 1,016.00 1,016.00 1,016.00 1,016.00 14.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし