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
09:00 992.30 992.30 992.30 992.30 0.2K
09:02 998.40 998.40 998.40 998.40 0.0K
09:03 996.20 996.80 996.20 996.80 0.0K
09:04 997.50 997.50 997.50 997.50 0.1K
09:05 996.40 996.40 996.40 996.40 0.3K
09:08 995.30 995.30 995.30 995.30 0.0K
09:09 996.90 996.90 996.90 996.90 0.1K
09:11 997.20 998.00 996.90 996.90 0.3K
09:14 997.70 997.70 997.70 997.70 0.1K
09:18 996.40 996.40 995.50 995.50 0.0K
09:19 995.60 995.60 995.60 995.60 0.0K
09:21 995.60 995.60 995.60 995.60 0.0K
09:26 995.10 995.10 995.10 995.10 0.1K
09:27 995.20 995.20 995.20 995.20 0.0K
09:28 995.30 995.30 995.30 995.30 0.0K
09:29 995.70 996.40 995.70 996.40 0.2K
09:31 997.20 997.20 997.20 997.20 0.1K
09:32 997.80 997.80 997.80 997.80 0.0K
09:33 997.90 997.90 997.90 997.90 0.0K
09:36 996.30 996.30 996.30 996.30 0.1K
09:37 997.30 997.30 997.30 997.30 0.0K
09:39 997.70 997.70 997.70 997.70 0.0K
09:40 997.70 997.70 997.00 997.60 1.1K
09:41 996.90 996.90 996.90 996.90 0.0K
09:44 996.90 997.20 996.90 997.20 0.1K
09:48 997.90 997.90 997.70 997.70 0.4K
09:49 997.80 997.80 997.80 997.80 0.0K
09:50 997.30 997.30 997.30 997.30 0.0K
09:51 998.10 998.80 998.10 998.80 0.1K
09:52 999.60 1,000.60 999.60 1,000.60 0.0K
09:53 1,000.60 1,001.40 1,000.20 1,000.20 0.4K
09:54 999.60 999.60 999.30 999.50 1.5K
09:55 998.90 998.90 998.90 998.90 0.2K
09:56 998.90 998.90 998.90 998.90 0.1K
09:57 998.70 998.70 998.70 998.70 0.1K
09:58 998.40 999.60 998.40 999.60 0.2K
09:59 999.50 1,000.40 999.40 1,000.40 0.1K
10:00 999.60 999.60 999.00 999.20 0.0K
10:01 999.20 999.40 998.80 999.40 0.2K
10:02 1,000.20 1,000.20 999.90 999.90 0.0K
10:03 999.80 999.80 999.50 999.50 0.0K
10:04 999.50 999.50 999.50 999.50 0.0K
10:05 1,000.20 1,000.20 999.70 999.70 0.2K
10:06 999.70 999.80 999.70 999.70 0.1K
10:07 1,000.40 1,000.60 1,000.20 1,000.60 0.2K
10:08 1,000.80 1,001.80 1,000.80 1,001.80 0.1K
10:10 1,002.20 1,002.20 1,002.20 1,002.20 0.2K
10:11 1,002.80 1,003.40 1,002.80 1,003.40 0.1K
10:12 1,001.80 1,001.80 1,001.60 1,001.60 1.0K
10:13 1,002.20 1,002.20 1,002.20 1,002.20 0.3K
10:15 1,000.80 1,000.80 1,000.80 1,000.80 0.4K
10:16 1,000.60 1,000.60 1,000.60 1,000.60 0.1K
10:19 1,000.40 1,000.40 1,000.40 1,000.40 0.0K
10:20 1,000.40 1,000.40 1,000.00 1,000.00 0.9K
10:22 1,001.00 1,001.00 1,000.80 1,000.80 0.1K
10:29 999.00 999.00 999.00 999.00 0.4K
10:32 998.90 998.90 998.90 998.90 0.1K
10:34 999.10 999.10 999.10 999.10 0.0K
10:36 998.70 998.70 998.70 998.70 0.0K
10:41 999.40 999.40 999.40 999.40 0.4K
10:42 999.50 999.70 999.50 999.70 0.0K
10:43 999.80 1,001.00 999.80 1,000.40 0.1K
10:44 999.80 999.80 999.80 999.80 0.0K
10:45 999.70 999.90 999.30 999.30 0.7K
10:46 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
10:48 1,000.20 1,000.20 999.50 999.50 0.1K
10:49 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
10:56 999.50 999.50 999.50 999.50 0.1K
10:57 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
11:00 999.20 999.20 999.00 999.00 0.1K
11:04 999.90 1,000.00 999.90 1,000.00 0.1K
11:10 1,000.80 1,000.80 1,000.80 1,000.80 0.1K
11:12 1,000.80 1,000.80 1,000.80 1,000.80 0.0K
11:13 999.90 999.90 999.90 999.90 0.1K
11:15 1,001.00 1,002.40 1,001.00 1,002.40 0.3K
11:17 1,003.00 1,003.00 1,003.00 1,003.00 0.1K
11:19 1,003.80 1,003.80 1,003.80 1,003.80 0.0K
11:21 1,003.40 1,003.80 1,003.40 1,003.80 0.1K
11:25 1,003.80 1,003.80 1,003.80 1,003.80 0.0K
11:26 1,004.20 1,004.20 1,004.20 1,004.20 0.0K
11:27 1,004.20 1,004.20 1,004.20 1,004.20 0.1K
11:30 1,004.00 1,004.00 1,004.00 1,004.00 0.1K
11:31 1,003.40 1,003.40 1,003.40 1,003.40 0.1K
11:33 1,003.80 1,003.80 1,003.80 1,003.80 0.0K
11:35 1,002.80 1,003.00 1,002.80 1,003.00 0.1K
11:41 1,003.40 1,005.20 1,003.40 1,005.20 5.0K
11:42 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
11:43 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
11:45 1,005.40 1,005.40 1,005.40 1,005.40 0.1K
11:47 1,005.40 1,005.40 1,005.40 1,005.40 0.1K
11:48 1,004.20 1,004.20 1,004.20 1,004.20 0.1K
11:50 1,004.60 1,004.60 1,004.60 1,004.60 0.0K
11:51 1,003.80 1,005.40 1,003.80 1,005.40 0.3K
11:52 1,005.80 1,006.40 1,005.80 1,006.40 0.0K
11:53 1,006.40 1,006.40 1,006.40 1,006.40 0.0K
11:54 1,006.40 1,006.40 1,006.40 1,006.40 0.0K
11:57 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
11:59 1,006.20 1,006.20 1,006.20 1,006.20 0.0K
12:04 1,005.00 1,005.00 1,005.00 1,005.00 0.1K
12:05 1,004.40 1,004.40 1,004.40 1,004.40 0.0K
12:07 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
12:08 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
12:09 1,004.20 1,004.20 1,004.20 1,004.20 0.0K
12:13 1,002.80 1,002.80 1,002.80 1,002.80 0.1K
12:14 1,002.00 1,002.80 1,002.00 1,002.80 0.2K
12:15 1,003.60 1,004.00 1,003.40 1,004.00 0.0K
12:18 1,003.40 1,003.40 1,003.40 1,003.40 0.1K
12:20 1,003.80 1,003.80 1,003.80 1,003.80 0.0K
12:21 1,002.80 1,002.80 1,002.80 1,002.80 0.2K
12:22 1,002.80 1,002.80 1,002.40 1,002.40 0.1K
12:23 1,002.00 1,002.00 1,002.00 1,002.00 0.1K
12:24 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
12:25 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
12:28 999.20 999.20 999.20 999.20 0.0K
12:31 997.60 997.60 997.10 997.10 0.3K
12:32 997.00 997.00 997.00 997.00 0.5K
12:33 996.70 996.70 996.70 996.70 0.2K
12:35 997.30 997.30 997.30 997.30 0.1K
12:36 996.80 996.80 996.80 996.80 0.0K
12:37 997.70 997.70 997.70 997.70 0.0K
12:38 996.00 996.00 996.00 996.00 0.0K
12:40 996.10 996.10 995.60 995.60 0.2K
12:42 995.10 995.10 995.10 995.10 0.1K
12:44 995.20 997.60 995.00 997.60 0.5K
12:47 995.00 996.80 995.00 996.80 0.4K
12:48 996.80 998.10 996.60 998.10 0.4K
12:50 999.00 999.00 999.00 999.00 0.3K
12:51 1,002.80 1,002.80 1,002.40 1,002.40 1.0K
12:53 1,004.20 1,004.20 1,002.80 1,002.80 0.4K
12:54 1,002.20 1,002.20 1,001.20 1,001.20 0.0K
12:59 1,003.20 1,003.20 1,003.20 1,003.20 10.6K
13:30 1,003.20 1,003.20 1,003.20 1,003.20 0.0K
17:30 1,003.20 1,003.20 1,003.20 1,003.20 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし