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 1,010.40 1,013.60 1,010.40 1,013.60 0.1K
09:04 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
09:06 1,013.20 1,013.20 1,011.80 1,011.80 0.1K
09:11 1,014.20 1,014.20 1,013.00 1,013.00 0.1K
09:15 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
09:16 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
09:17 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
09:20 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
09:21 1,009.80 1,009.80 1,009.80 1,009.80 0.1K
09:23 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
09:36 1,010.20 1,010.20 1,010.20 1,010.20 0.1K
09:40 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
09:44 1,011.00 1,011.00 1,011.00 1,011.00 0.3K
09:45 1,010.40 1,010.80 1,010.40 1,010.80 0.1K
09:52 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
09:58 1,013.20 1,013.20 1,013.20 1,013.20 0.3K
09:59 1,013.20 1,013.20 1,013.20 1,013.20 0.3K
10:00 1,013.20 1,013.20 1,013.20 1,013.20 0.3K
10:03 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
10:12 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
10:17 1,012.40 1,012.40 1,011.00 1,011.00 0.4K
10:18 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
10:19 1,011.20 1,011.20 1,011.20 1,011.20 0.0K
10:25 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
10:29 1,011.80 1,012.60 1,011.80 1,012.20 0.1K
10:30 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
10:31 1,012.00 1,012.20 1,012.00 1,012.20 0.0K
10:32 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
10:34 1,013.00 1,013.00 1,012.60 1,013.00 0.0K
10:35 1,013.00 1,013.00 1,012.60 1,012.60 0.0K
10:36 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
10:37 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
10:38 1,012.80 1,013.00 1,012.80 1,013.00 0.0K
10:39 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
10:40 1,013.60 1,014.00 1,013.60 1,014.00 0.0K
10:41 1,013.80 1,014.40 1,013.40 1,014.40 0.0K
10:43 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
10:44 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
10:46 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
10:47 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
10:48 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
10:49 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
10:51 1,014.60 1,014.80 1,014.60 1,014.80 0.0K
10:52 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
10:53 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
10:54 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
10:55 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
10:57 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
10:58 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
10:59 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
11:01 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
11:02 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
11:04 1,014.80 1,015.40 1,014.80 1,015.40 0.0K
11:05 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
11:06 1,013.60 1,014.00 1,013.20 1,014.00 0.1K
11:07 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
11:08 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
11:09 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
11:14 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
11:16 1,013.20 1,013.40 1,013.20 1,013.40 0.0K
11:17 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
11:18 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
11:23 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
11:26 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
11:27 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
11:28 1,014.20 1,014.20 1,014.00 1,014.00 0.0K
11:32 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
11:34 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
11:40 1,013.60 1,013.60 1,013.60 1,013.60 0.0K
11:41 1,013.60 1,013.60 1,012.60 1,012.60 0.0K
11:42 1,013.60 1,014.00 1,013.60 1,014.00 0.1K
11:45 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
11:47 1,014.60 1,014.80 1,014.60 1,014.80 0.0K
11:48 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
11:55 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
11:57 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
11:59 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
12:00 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
12:02 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
12:03 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
12:04 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
12:05 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
12:06 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
12:07 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
12:08 1,014.40 1,014.40 1,014.40 1,014.40 0.1K
12:09 1,014.20 1,014.40 1,014.00 1,014.00 0.1K
12:10 1,013.60 1,013.60 1,013.20 1,013.20 0.1K
12:17 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
12:20 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
12:27 1,013.60 1,013.60 1,013.60 1,013.60 0.0K
12:28 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
12:30 1,013.20 1,013.20 1,013.20 1,013.20 0.1K
12:32 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
12:35 1,013.20 1,013.20 1,012.40 1,012.40 0.2K
12:36 1,012.20 1,012.80 1,012.20 1,012.80 0.0K
12:44 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
12:49 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
12:51 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
12:55 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
13:00 1,013.80 1,013.80 1,013.80 1,013.80 0.1K
13:05 1,013.80 1,013.80 1,013.80 1,013.80 0.2K
13:08 1,013.20 1,013.20 1,013.20 1,013.20 0.0K
13:10 1,012.80 1,014.00 1,012.80 1,014.00 0.2K
13:11 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
13:12 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
13:14 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
13:17 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
13:18 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
13:23 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
13:25 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
13:27 1,013.20 1,013.20 1,013.20 1,013.20 0.1K
13:28 1,013.40 1,013.40 1,013.40 1,013.40 0.1K
13:30 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
13:32 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
13:34 1,014.60 1,014.60 1,014.00 1,014.00 0.1K
13:41 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
13:49 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
14:13 1,012.80 1,013.80 1,012.80 1,013.80 0.1K
14:16 1,014.40 1,014.40 1,014.40 1,014.40 0.2K
14:30 1,016.40 1,016.40 1,016.20 1,016.20 0.3K
14:31 1,017.20 1,017.20 1,015.60 1,015.60 1.1K
14:32 1,016.00 1,016.00 1,016.00 1,016.00 0.2K
14:33 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
14:34 1,016.00 1,016.00 1,014.40 1,014.40 0.3K
14:35 1,014.20 1,014.20 1,012.40 1,012.40 0.4K
14:36 1,012.00 1,012.00 1,009.20 1,010.60 0.7K
14:37 1,011.40 1,011.40 1,011.00 1,011.40 0.1K
14:38 1,012.80 1,012.80 1,012.80 1,012.80 0.2K
14:41 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
14:43 1,012.80 1,012.80 1,011.80 1,011.80 0.0K
14:44 1,011.20 1,011.20 1,009.60 1,009.60 0.1K
14:45 1,011.20 1,011.20 1,011.20 1,011.20 0.3K
14:46 1,010.80 1,011.00 1,009.40 1,010.80 1.1K
14:47 1,010.80 1,010.80 1,009.00 1,009.00 2.0K
14:48 1,009.00 1,009.00 1,007.00 1,007.00 0.3K
14:49 1,007.60 1,008.60 1,007.60 1,008.60 0.1K
14:50 1,007.70 1,011.20 1,007.70 1,011.20 0.7K
14:52 1,009.00 1,009.00 1,008.60 1,008.60 0.1K
14:53 1,008.60 1,008.60 1,008.60 1,008.60 0.0K
14:55 1,010.00 1,011.00 1,010.00 1,011.00 0.1K
14:57 1,011.40 1,011.40 1,010.80 1,011.00 0.4K
15:02 1,009.80 1,009.80 1,009.00 1,009.00 0.0K
15:03 1,008.60 1,008.60 1,008.60 1,008.60 0.0K
15:05 1,008.00 1,008.60 1,007.20 1,007.20 0.5K
15:06 1,007.00 1,007.00 1,007.00 1,007.00 0.1K
15:07 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
15:08 1,005.60 1,005.60 1,004.20 1,004.20 0.3K
15:09 1,004.40 1,004.40 1,004.40 1,004.40 0.0K
15:11 1,004.40 1,004.40 1,004.40 1,004.40 0.0K
15:15 1,004.80 1,004.80 1,004.80 1,004.80 0.0K
15:16 1,002.40 1,002.40 1,002.40 1,002.40 0.2K
15:17 1,004.40 1,004.40 1,004.40 1,004.40 0.2K
15:18 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
15:20 1,002.60 1,002.60 1,002.60 1,002.60 0.0K
15:22 1,001.20 1,002.20 1,001.20 1,002.20 0.5K
15:23 1,002.40 1,004.20 1,002.40 1,004.20 0.4K
15:25 1,002.00 1,002.00 1,002.00 1,002.00 0.2K
15:26 1,001.40 1,001.40 1,000.00 1,000.00 0.5K
15:27 1,000.00 1,000.00 999.00 999.20 0.1K
15:28 1,000.40 1,000.40 998.10 998.10 3.2K
15:29 999.60 999.60 998.00 998.00 1.2K
15:31 999.50 999.50 999.50 999.50 0.0K
15:32 999.60 999.60 999.60 999.60 0.0K
15:33 998.90 998.90 998.90 998.90 0.0K
15:34 998.00 998.00 998.00 998.00 0.6K
15:35 998.80 998.80 998.80 998.80 0.0K
15:36 998.70 998.70 998.70 998.70 0.1K
15:39 997.00 997.00 996.50 996.50 0.7K
15:40 996.40 996.40 995.00 995.00 0.3K
15:41 994.00 994.80 993.40 993.40 0.1K
15:42 994.20 994.20 994.10 994.10 0.2K
15:43 993.70 993.70 993.70 993.70 0.0K
15:44 993.20 993.20 993.20 993.20 0.0K
15:45 993.60 993.60 993.60 993.60 0.3K
15:46 993.00 993.00 992.80 992.80 0.7K
15:47 992.90 992.90 992.70 992.70 0.2K
15:50 993.90 994.80 993.40 993.40 1.1K
15:51 993.60 994.40 993.50 993.90 0.4K
15:52 993.90 994.40 993.50 994.40 0.8K
15:53 995.60 995.60 994.90 994.90 0.3K
15:54 996.00 996.00 996.00 996.00 0.1K
15:55 996.40 997.20 996.40 996.80 0.3K
15:56 996.80 996.80 996.40 996.60 0.5K
15:57 997.40 997.60 997.20 997.20 0.0K
15:58 997.50 997.90 997.30 997.70 0.1K
15:59 997.00 997.70 997.00 997.30 0.6K
16:00 996.50 997.20 994.50 994.50 2.1K
16:01 995.20 995.20 993.80 993.80 0.4K
16:03 994.70 994.70 993.10 993.90 0.1K
16:04 993.80 994.40 993.80 994.20 0.2K
16:05 994.00 994.00 992.90 992.90 0.5K
16:06 993.40 993.90 993.40 993.50 0.2K
16:07 993.20 994.80 993.20 994.10 1.4K
16:08 993.90 993.90 992.60 993.60 0.4K
16:09 993.60 993.60 993.60 993.60 0.1K
16:10 993.10 994.10 993.10 994.10 0.3K
16:11 993.90 994.60 993.50 994.60 0.4K
16:12 994.00 994.20 994.00 994.00 0.4K
16:13 993.70 993.70 993.70 993.70 0.5K
16:14 993.40 994.10 993.40 994.10 0.5K
16:15 992.90 992.90 992.90 992.90 0.2K
16:16 993.70 993.70 993.70 993.70 0.0K
16:17 994.40 996.00 994.40 996.00 0.8K
16:18 995.40 995.40 994.80 994.80 0.7K
16:19 995.20 995.40 995.20 995.40 0.0K
16:20 994.20 994.80 994.20 994.80 0.5K
16:22 995.80 996.60 995.00 995.00 0.5K
16:24 994.30 994.30 994.30 994.30 0.4K
16:25 993.20 993.20 993.20 993.20 0.3K
16:26 993.10 993.10 993.10 993.10 0.1K
16:28 993.60 993.70 993.30 993.30 0.5K
16:29 993.10 993.10 992.90 993.00 0.2K
16:30 993.90 993.90 992.60 992.60 0.8K
16:32 993.30 993.30 993.30 993.30 0.1K
16:33 992.90 992.90 992.90 992.90 0.0K
16:34 994.00 994.00 993.20 993.20 0.4K
16:35 992.90 994.10 992.90 994.10 0.6K
16:36 993.50 993.50 993.50 993.50 0.4K
16:37 993.80 994.20 993.80 994.20 0.0K
16:38 993.80 993.80 992.90 992.90 0.3K
16:39 992.90 992.90 992.00 992.00 0.8K
16:40 992.00 992.00 992.00 992.00 0.2K
16:41 992.00 992.60 992.00 992.60 0.1K
16:43 993.20 993.20 993.00 993.00 0.0K
16:44 993.10 993.40 993.10 993.40 0.0K
16:45 993.80 993.80 993.80 993.80 0.0K
16:47 993.20 993.20 993.20 993.20 0.1K
16:48 993.30 993.30 993.30 993.30 0.2K
16:49 993.40 993.40 993.20 993.20 0.3K
16:50 993.50 993.50 993.50 993.50 0.0K
16:51 993.80 993.80 993.80 993.80 0.1K
16:52 993.80 993.80 993.00 993.00 0.6K
16:53 993.10 993.10 993.10 993.10 0.0K
16:54 993.00 993.00 993.00 993.00 0.3K
16:55 993.00 993.10 993.00 993.10 0.1K
16:56 993.00 993.00 993.00 993.00 0.0K
16:57 992.90 993.10 992.90 993.10 0.1K
16:58 993.50 994.30 993.50 994.30 0.2K
16:59 994.70 994.70 994.50 994.50 0.1K
17:00 994.50 994.70 994.50 994.70 0.3K
17:01 994.90 994.90 994.80 994.80 0.8K
17:02 995.20 995.20 994.70 994.70 0.2K
17:04 994.80 994.80 994.30 994.30 0.1K
17:05 994.70 994.70 994.20 994.20 0.6K
17:06 993.80 994.60 993.80 994.60 0.3K
17:08 994.80 994.80 994.80 994.80 0.5K
17:09 995.60 995.60 995.40 995.40 0.2K
17:10 995.80 995.80 995.80 995.80 0.2K
17:11 996.30 996.30 996.30 996.30 0.3K
17:12 996.60 996.60 996.60 996.60 0.0K
17:13 996.20 996.20 996.20 996.20 0.3K
17:14 996.50 996.50 996.00 996.00 1.2K
17:17 995.40 995.40 994.50 994.50 0.3K
17:18 994.20 994.20 994.20 994.20 0.1K
17:19 994.00 994.30 994.00 994.30 0.1K
17:20 994.80 995.00 993.70 993.70 0.2K
17:22 994.00 994.00 994.00 994.00 0.0K
17:23 994.20 994.20 994.20 994.20 0.0K
17:30 992.20 992.20 992.20 992.20 17.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし