Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,173.00
最終更新: 2025-10-08
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 1,024.00 1,024.00 1,020.60 1,022.80 0.6K
09:01 1,024.00 1,024.00 1,024.00 1,024.00 0.4K
09:04 1,025.00 1,026.20 1,025.00 1,026.20 0.0K
09:05 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
09:06 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
09:08 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
09:09 1,021.80 1,021.80 1,021.80 1,021.80 0.1K
09:10 1,021.60 1,021.60 1,021.00 1,021.00 0.1K
09:11 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
09:14 1,021.00 1,021.00 1,021.00 1,021.00 0.5K
09:17 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
09:21 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
09:25 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
09:33 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
09:34 1,023.00 1,023.00 1,023.00 1,023.00 0.3K
09:37 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
09:39 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
09:40 1,022.40 1,022.40 1,022.40 1,022.40 0.1K
09:41 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
09:42 1,022.60 1,022.60 1,022.20 1,022.20 0.1K
09:43 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
09:44 1,023.00 1,023.00 1,023.00 1,023.00 56.7K
09:47 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
09:56 1,022.20 1,022.40 1,022.20 1,022.40 0.0K
09:57 1,023.00 1,023.00 1,023.00 1,023.00 51.7K
09:59 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
10:02 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
10:05 1,022.40 1,023.40 1,022.40 1,023.40 0.1K
10:11 1,023.20 1,023.20 1,022.80 1,022.80 0.2K
10:12 1,022.80 1,022.80 1,022.80 1,022.80 15.4K
10:14 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
10:21 1,022.00 1,023.40 1,022.00 1,023.40 0.2K
10:22 1,023.00 1,023.40 1,022.80 1,023.40 2.2K
10:24 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
10:26 1,022.80 1,023.40 1,022.80 1,023.40 0.1K
10:28 1,023.00 1,023.00 1,023.00 1,023.00 0.1K
10:31 1,023.00 1,023.00 1,023.00 1,023.00 0.1K
10:32 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
10:35 1,023.00 1,023.00 1,023.00 1,023.00 0.1K
10:41 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
10:43 1,023.40 1,023.40 1,023.40 1,023.40 3.0K
10:46 1,022.80 1,022.80 1,021.80 1,021.80 0.4K
10:52 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
10:53 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
10:54 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
10:57 1,022.40 1,022.40 1,022.40 1,022.40 14.1K
11:01 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
11:05 1,021.80 1,021.80 1,021.80 1,021.80 0.7K
11:11 1,021.80 1,022.20 1,021.80 1,022.20 1.1K
11:13 1,021.60 1,021.60 1,021.40 1,021.40 0.9K
11:17 1,021.20 1,021.20 1,021.20 1,021.20 0.7K
11:18 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
11:21 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
11:24 1,021.20 1,021.80 1,021.20 1,021.20 0.1K
11:26 1,021.20 1,021.20 1,021.20 1,021.20 0.4K
11:27 1,021.20 1,021.20 1,021.20 1,021.20 0.2K
11:28 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
11:32 1,021.20 1,021.20 1,020.20 1,020.60 1.7K
11:33 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
11:37 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
11:44 1,019.40 1,020.20 1,019.40 1,020.20 0.2K
11:45 1,020.60 1,020.60 1,020.60 1,020.60 0.3K
11:47 1,020.60 1,020.60 1,020.60 1,020.60 0.3K
11:48 1,020.60 1,020.60 1,019.40 1,019.40 0.3K
11:51 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
11:57 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
11:59 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
12:03 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
12:09 1,017.40 1,017.40 1,017.40 1,017.40 0.2K
12:12 1,018.80 1,018.80 1,018.80 1,018.80 0.0K
12:23 1,018.20 1,018.20 1,018.20 1,018.20 0.0K
12:29 1,018.20 1,018.20 1,018.20 1,018.20 0.0K
12:30 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
12:34 1,016.60 1,017.80 1,016.60 1,017.80 0.0K
12:37 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
12:40 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
12:42 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
12:50 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
12:51 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
13:03 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
13:12 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
13:16 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
13:19 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
13:23 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
13:24 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
13:30 1,014.00 1,014.00 1,014.00 1,014.00 0.5K
13:31 1,013.80 1,013.80 1,013.80 1,013.80 0.1K
13:34 1,013.00 1,013.00 1,013.00 1,013.00 0.4K
13:35 1,013.80 1,013.80 1,013.00 1,013.00 0.5K
13:38 1,015.20 1,016.00 1,015.20 1,016.00 0.2K
13:39 1,017.00 1,017.00 1,017.00 1,017.00 0.7K
13:40 1,017.00 1,017.00 1,017.00 1,017.00 1.5K
13:41 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
13:44 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
13:46 1,016.60 1,016.80 1,016.60 1,016.80 0.0K
13:48 1,017.00 1,017.80 1,017.00 1,017.80 0.2K
13:49 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
13:51 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
13:53 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
13:54 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
13:55 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
13:56 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
13:58 1,017.40 1,017.40 1,017.40 1,017.40 0.0K
14:05 1,017.20 1,017.20 1,017.20 1,017.20 0.1K
14:08 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
14:09 1,016.60 1,016.60 1,016.60 1,016.60 0.8K
14:10 1,016.60 1,016.60 1,016.60 1,016.60 0.2K
14:11 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
14:13 1,016.60 1,016.60 1,016.60 1,016.60 0.2K
14:14 1,016.60 1,016.60 1,016.60 1,016.60 0.2K
14:17 1,016.60 1,016.60 1,016.60 1,016.60 0.1K
14:18 1,015.60 1,016.00 1,015.60 1,016.00 0.9K
14:20 1,016.40 1,016.40 1,016.40 1,016.40 0.0K
14:25 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
14:31 1,017.00 1,017.00 1,016.80 1,016.80 0.0K
14:32 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
14:38 1,016.20 1,016.20 1,016.20 1,016.20 0.1K
14:42 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
14:43 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
14:44 1,015.80 1,015.80 1,015.80 1,015.80 0.5K
14:47 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
14:49 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
15:01 1,014.00 1,014.00 1,013.80 1,013.80 0.0K
15:08 1,013.60 1,013.60 1,013.40 1,013.40 0.1K
15:10 1,013.60 1,013.60 1,013.00 1,013.00 0.1K
15:11 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
15:17 1,012.80 1,012.80 1,012.40 1,012.40 0.0K
15:19 1,011.40 1,011.40 1,011.40 1,011.40 0.0K
15:20 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
15:21 1,011.40 1,012.60 1,011.40 1,012.60 0.1K
15:22 1,012.60 1,012.60 1,012.40 1,012.40 0.0K
15:23 1,012.60 1,012.80 1,012.40 1,012.80 0.1K
15:26 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
15:29 1,010.60 1,010.60 1,010.00 1,010.00 0.3K
15:30 1,010.00 1,010.40 1,008.40 1,010.40 0.8K
15:31 1,009.80 1,010.60 1,008.40 1,010.60 0.1K
15:32 1,012.20 1,014.20 1,012.20 1,014.20 0.3K
15:33 1,015.00 1,015.00 1,013.40 1,014.60 0.2K
15:34 1,012.40 1,015.00 1,012.40 1,015.00 0.4K
15:35 1,015.40 1,016.00 1,015.40 1,016.00 0.3K
15:36 1,015.60 1,016.40 1,015.60 1,016.40 0.1K
15:38 1,013.40 1,014.80 1,013.40 1,014.80 0.2K
15:39 1,015.40 1,015.40 1,015.40 1,015.40 0.2K
15:41 1,015.40 1,015.40 1,015.40 1,015.40 0.2K
15:42 1,018.20 1,021.00 1,018.20 1,021.00 0.6K
15:43 1,020.00 1,021.00 1,018.40 1,021.00 0.2K
15:44 1,022.00 1,022.20 1,022.00 1,022.20 0.7K
15:45 1,021.60 1,021.60 1,020.00 1,020.20 0.3K
15:46 1,022.40 1,022.40 1,022.40 1,022.40 0.2K
15:47 1,023.00 1,023.20 1,023.00 1,023.20 0.2K
15:48 1,023.40 1,023.40 1,022.80 1,022.80 0.0K
15:50 1,023.60 1,023.60 1,023.60 1,023.60 0.2K
15:53 1,022.60 1,025.40 1,022.60 1,025.40 0.4K
15:54 1,022.80 1,023.40 1,022.20 1,022.40 1.0K
15:55 1,021.80 1,022.40 1,021.80 1,022.40 0.2K
15:56 1,020.40 1,020.80 1,020.00 1,020.80 0.2K
15:57 1,019.60 1,020.00 1,019.60 1,019.80 0.1K
15:58 1,019.60 1,019.60 1,018.20 1,018.60 0.5K
15:59 1,019.20 1,022.00 1,019.20 1,022.00 2.1K
16:00 1,021.40 1,021.40 1,019.80 1,019.80 0.3K
16:01 1,020.20 1,020.20 1,020.20 1,020.20 0.1K
16:02 1,021.00 1,021.00 1,018.60 1,018.60 0.2K
16:03 1,019.20 1,019.20 1,019.20 1,019.20 0.0K
16:05 1,019.20 1,019.20 1,019.20 1,019.20 0.0K
16:06 1,019.00 1,020.00 1,017.60 1,017.60 1.3K
16:07 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
16:09 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
16:10 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
16:12 1,016.40 1,016.40 1,016.40 1,016.40 0.0K
16:13 1,017.60 1,018.20 1,017.60 1,018.20 0.2K
16:14 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
16:15 1,020.00 1,020.40 1,020.00 1,020.00 0.1K
16:18 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
16:19 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
16:21 1,017.00 1,017.00 1,016.40 1,016.40 0.2K
16:23 1,017.20 1,017.60 1,017.20 1,017.60 0.4K
16:24 1,017.00 1,017.60 1,017.00 1,017.60 0.1K
16:25 1,018.20 1,019.00 1,018.20 1,019.00 0.0K
16:27 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
16:28 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
16:29 1,018.60 1,018.60 1,018.60 1,018.60 0.1K
16:30 1,019.80 1,020.40 1,019.80 1,020.40 0.1K
16:31 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
16:33 1,019.20 1,019.20 1,019.00 1,019.00 0.1K
16:34 1,019.00 1,019.00 1,018.80 1,018.80 0.3K
16:35 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
16:36 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
16:37 1,020.20 1,020.20 1,019.60 1,019.60 0.1K
16:39 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
16:40 1,020.80 1,020.80 1,020.80 1,020.80 0.1K
16:43 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
16:45 1,020.60 1,020.60 1,020.60 1,020.60 0.2K
16:46 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
16:48 1,022.00 1,022.40 1,022.00 1,022.40 0.1K
16:50 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
16:52 1,022.20 1,022.60 1,022.00 1,022.60 0.1K
16:53 1,022.00 1,022.00 1,020.60 1,020.60 0.2K
16:56 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
16:58 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
17:01 1,020.60 1,020.60 1,020.60 1,020.60 0.2K
17:07 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
17:08 1,022.00 1,022.00 1,022.00 1,022.00 0.2K
17:09 1,022.20 1,022.20 1,021.80 1,021.80 0.1K
17:10 1,022.20 1,022.20 1,022.20 1,022.20 0.1K
17:11 1,022.80 1,023.40 1,022.80 1,023.40 0.2K
17:12 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
17:14 1,023.40 1,023.40 1,023.40 1,023.40 0.1K
17:15 1,022.80 1,022.80 1,022.80 1,022.80 0.1K
17:16 1,023.40 1,023.60 1,023.40 1,023.60 0.1K
17:17 1,023.40 1,023.40 1,023.40 1,023.40 0.1K
17:18 1,023.20 1,023.40 1,022.40 1,022.40 0.3K
17:19 1,022.40 1,022.40 1,022.20 1,022.20 0.0K
17:20 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
17:21 1,022.20 1,022.40 1,022.20 1,022.40 1.3K
17:24 1,022.00 1,022.00 1,021.60 1,021.60 0.1K
17:29 1,024.00 1,024.00 1,024.00 1,024.00 16.0K
17:30 1,024.00 1,024.00 1,024.00 1,024.00 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし