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 1,056.00 1,058.00 1,055.40 1,055.40 1.1K
09:01 1,055.20 1,056.80 1,046.80 1,046.80 1.2K
09:02 1,046.80 1,047.80 1,044.20 1,046.80 1.6K
09:03 1,041.80 1,041.80 1,038.80 1,040.40 0.5K
09:04 1,040.60 1,040.60 1,037.40 1,037.40 0.3K
09:05 1,036.20 1,038.60 1,036.20 1,036.80 0.4K
09:06 1,039.00 1,040.80 1,039.00 1,040.80 0.1K
09:07 1,042.80 1,042.80 1,042.20 1,042.20 0.2K
09:08 1,043.60 1,044.40 1,042.00 1,042.00 0.8K
09:09 1,042.00 1,043.00 1,042.00 1,043.00 0.3K
09:10 1,043.20 1,045.60 1,042.00 1,045.60 1.1K
09:11 1,045.80 1,049.40 1,045.80 1,048.60 0.6K
09:12 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
09:13 1,050.00 1,052.60 1,050.00 1,052.40 0.4K
09:14 1,054.80 1,054.80 1,053.40 1,053.40 4.1K
09:15 1,054.20 1,054.20 1,053.00 1,053.00 0.3K
09:17 1,053.40 1,055.80 1,053.40 1,055.60 2.2K
09:18 1,056.00 1,056.80 1,056.00 1,056.80 0.2K
09:19 1,056.80 1,060.40 1,056.80 1,060.40 9.1K
09:20 1,061.00 1,061.20 1,060.00 1,060.00 1.1K
09:21 1,061.40 1,062.20 1,061.00 1,061.00 0.2K
09:22 1,062.20 1,062.20 1,061.00 1,061.40 0.3K
09:23 1,061.20 1,062.40 1,061.20 1,062.20 6.1K
09:24 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
09:25 1,060.60 1,060.80 1,060.60 1,060.80 0.2K
09:26 1,061.60 1,061.60 1,061.60 1,061.60 0.2K
09:27 1,061.20 1,062.50 1,061.20 1,062.00 1.5K
09:28 1,061.00 1,061.00 1,058.80 1,058.80 2.5K
09:29 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
09:30 1,058.00 1,058.00 1,057.20 1,058.00 0.1K
09:31 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
09:32 1,057.20 1,057.20 1,056.40 1,056.40 0.2K
09:33 1,055.40 1,055.40 1,051.40 1,051.40 0.3K
09:35 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
09:36 1,048.80 1,050.60 1,048.80 1,050.60 0.1K
09:37 1,050.40 1,050.40 1,050.20 1,050.20 0.0K
09:39 1,052.00 1,052.00 1,052.00 1,052.00 0.2K
09:40 1,052.80 1,052.80 1,051.40 1,051.40 0.2K
09:41 1,051.00 1,051.20 1,051.00 1,051.20 0.1K
09:43 1,052.40 1,052.40 1,052.40 1,052.40 0.2K
09:45 1,052.80 1,053.60 1,052.80 1,053.60 0.4K
09:46 1,052.60 1,052.60 1,052.20 1,052.20 0.0K
09:47 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
09:48 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
09:49 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
09:53 1,053.40 1,053.80 1,053.40 1,053.80 0.3K
09:54 1,055.00 1,055.00 1,053.40 1,053.40 0.1K
09:55 1,052.60 1,052.60 1,052.20 1,052.20 0.1K
09:57 1,053.40 1,053.40 1,053.40 1,053.40 0.2K
10:00 1,053.60 1,053.60 1,052.00 1,052.40 0.5K
10:01 1,053.00 1,053.00 1,052.00 1,052.00 0.3K
10:02 1,052.60 1,052.60 1,051.40 1,051.40 0.1K
10:03 1,052.60 1,052.60 1,052.60 1,052.60 0.2K
10:05 1,055.00 1,055.00 1,055.00 1,055.00 0.4K
10:06 1,054.00 1,054.60 1,053.20 1,054.60 0.2K
10:07 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
10:08 1,053.00 1,054.20 1,053.00 1,053.20 0.3K
10:09 1,053.60 1,053.60 1,053.40 1,053.40 0.2K
10:10 1,054.20 1,054.20 1,054.20 1,054.20 0.3K
10:12 1,055.00 1,055.40 1,054.60 1,054.60 0.7K
10:13 1,054.00 1,056.60 1,054.00 1,056.60 0.2K
10:14 1,058.40 1,058.60 1,055.40 1,055.40 0.3K
10:16 1,055.40 1,055.40 1,055.20 1,055.20 0.0K
10:17 1,054.60 1,054.60 1,054.60 1,054.60 0.1K
10:18 1,055.00 1,055.00 1,055.00 1,055.00 0.2K
10:19 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
10:20 1,056.20 1,056.20 1,055.20 1,055.20 0.1K
10:22 1,055.60 1,055.60 1,055.60 1,055.60 0.2K
10:25 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
10:26 1,056.60 1,056.60 1,055.80 1,055.80 0.0K
10:27 1,055.60 1,055.60 1,055.20 1,055.20 0.2K
10:29 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
10:30 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
10:33 1,054.00 1,054.00 1,052.20 1,052.20 0.3K
10:34 1,051.60 1,051.60 1,050.80 1,051.60 0.2K
10:35 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
10:36 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
10:37 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
10:38 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
10:39 1,052.40 1,052.40 1,050.20 1,050.80 1.3K
10:40 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
10:41 1,049.80 1,051.40 1,049.80 1,051.40 0.3K
10:42 1,051.80 1,051.80 1,049.60 1,049.60 0.1K
10:44 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
10:45 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
10:46 1,050.40 1,051.40 1,050.20 1,051.40 0.5K
10:47 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
10:48 1,049.60 1,049.80 1,049.60 1,049.80 0.6K
10:50 1,051.60 1,051.60 1,051.20 1,051.20 0.1K
10:52 1,052.20 1,052.20 1,051.00 1,051.00 0.1K
10:53 1,050.60 1,051.60 1,050.60 1,051.60 0.1K
10:58 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
10:59 1,052.40 1,053.00 1,052.40 1,053.00 0.4K
11:00 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
11:01 1,054.80 1,054.80 1,054.00 1,054.00 0.3K
11:02 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
11:04 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
11:07 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
11:09 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
11:10 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
11:11 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
11:12 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
11:13 1,051.20 1,051.20 1,050.20 1,050.20 0.0K
11:15 1,050.00 1,051.00 1,050.00 1,051.00 0.0K
11:16 1,050.80 1,050.80 1,050.80 1,050.80 0.2K
11:18 1,050.40 1,050.80 1,050.40 1,050.80 0.0K
11:22 1,050.40 1,050.40 1,050.40 1,050.40 0.2K
11:24 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
11:25 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
11:27 1,052.80 1,052.80 1,052.80 1,052.80 0.2K
11:28 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:29 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
11:30 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
11:34 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
11:35 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
11:36 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
11:39 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
11:40 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
11:41 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:44 1,050.20 1,050.20 1,049.00 1,049.00 0.1K
11:46 1,048.80 1,048.80 1,048.20 1,048.40 0.4K
11:47 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
11:50 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
11:53 1,049.60 1,049.60 1,049.60 1,049.60 0.2K
11:56 1,050.60 1,050.60 1,049.80 1,049.80 0.2K
11:57 1,050.80 1,052.20 1,050.80 1,052.20 0.1K
11:58 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:59 1,050.00 1,050.60 1,050.00 1,050.60 0.1K
12:01 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
12:03 1,050.00 1,051.20 1,050.00 1,051.20 0.3K
12:05 1,051.20 1,052.20 1,051.00 1,051.00 0.6K
12:07 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
12:08 1,050.40 1,050.40 1,050.20 1,050.20 0.1K
12:09 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
12:10 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
12:11 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
12:13 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:14 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
12:15 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
12:16 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
12:24 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
12:25 1,051.00 1,051.00 1,050.60 1,050.60 0.2K
12:31 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
12:38 1,049.00 1,049.00 1,048.80 1,048.80 0.3K
12:39 1,049.20 1,049.60 1,049.20 1,049.60 0.1K
12:40 1,049.20 1,049.20 1,048.60 1,048.60 0.2K
12:43 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
12:44 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
12:45 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
12:46 1,049.40 1,049.40 1,048.20 1,048.20 0.4K
12:47 1,047.60 1,047.60 1,047.60 1,047.60 57.6K
12:50 1,047.80 1,050.00 1,047.80 1,050.00 0.6K
12:52 1,050.40 1,050.60 1,050.40 1,050.60 0.0K
12:53 1,049.20 1,050.00 1,049.20 1,050.00 0.2K
12:55 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
12:58 1,049.80 1,049.80 1,049.80 1,049.80 0.2K
12:59 1,050.80 1,051.20 1,050.80 1,051.20 0.4K
13:00 1,050.40 1,055.00 1,049.80 1,055.00 1.3K
13:01 1,055.00 1,055.00 1,054.40 1,054.40 0.1K
13:03 1,053.20 1,053.60 1,053.20 1,053.60 0.1K
13:04 1,055.00 1,057.40 1,055.00 1,055.40 0.4K
13:05 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
13:06 1,057.40 1,057.40 1,057.40 1,057.40 0.1K
13:08 1,059.00 1,059.00 1,059.00 1,059.00 0.9K
13:09 1,059.00 1,059.00 1,058.20 1,058.20 0.2K
13:10 1,057.00 1,057.00 1,056.80 1,056.80 0.1K
13:11 1,057.80 1,058.00 1,057.80 1,058.00 0.4K
13:12 1,059.00 1,059.00 1,058.40 1,058.40 12.8K
13:14 1,058.20 1,059.00 1,056.40 1,056.40 0.6K
13:15 1,056.00 1,056.00 1,056.00 1,056.00 0.2K
13:18 1,057.40 1,057.80 1,057.40 1,057.80 0.2K
13:22 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
13:23 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
13:25 1,060.00 1,060.00 1,056.60 1,056.60 1.7K
13:26 1,056.20 1,058.60 1,056.20 1,058.60 0.2K
13:28 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
13:30 1,058.00 1,058.00 1,058.00 1,058.00 0.4K
13:31 1,058.00 1,058.80 1,058.00 1,058.80 0.4K
13:33 1,060.00 1,060.20 1,060.00 1,060.20 0.4K
13:34 1,060.20 1,060.20 1,060.00 1,060.00 0.1K
13:37 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
13:41 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
13:42 1,059.60 1,059.60 1,059.60 1,059.60 0.4K
13:44 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:46 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:49 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
13:54 1,061.60 1,061.60 1,061.40 1,061.40 0.0K
13:55 1,062.20 1,062.20 1,061.60 1,061.60 0.0K
13:59 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
14:00 1,062.20 1,062.20 1,061.20 1,061.20 0.0K
14:03 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
14:07 1,062.40 1,063.00 1,062.40 1,063.00 0.2K
14:08 1,062.20 1,063.00 1,062.20 1,063.00 0.0K
14:09 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
14:10 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
14:15 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
14:16 1,061.80 1,061.80 1,061.80 1,061.80 0.1K
14:17 1,062.60 1,062.60 1,062.00 1,062.20 0.3K
14:18 1,061.60 1,061.80 1,061.60 1,061.80 0.1K
14:23 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
14:24 1,062.20 1,062.20 1,062.20 1,062.20 0.2K
14:28 1,061.80 1,061.80 1,061.20 1,061.20 1.2K
14:29 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
14:30 1,060.20 1,060.20 1,059.40 1,059.40 0.1K
14:33 1,057.40 1,057.80 1,057.40 1,057.80 0.0K
14:35 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
14:37 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
14:39 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
14:42 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
14:43 1,058.00 1,058.00 1,058.00 1,058.00 0.3K
14:44 1,058.00 1,058.80 1,058.00 1,058.80 0.3K
14:45 1,058.40 1,058.40 1,058.40 1,058.40 0.2K
14:47 1,058.00 1,058.00 1,058.00 1,058.00 0.4K
14:48 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
14:50 1,057.40 1,057.40 1,057.00 1,057.00 0.1K
14:53 1,056.20 1,057.00 1,056.20 1,057.00 0.1K
14:55 1,057.40 1,057.40 1,057.40 1,057.40 0.4K
14:56 1,056.80 1,057.80 1,056.80 1,057.80 0.1K
14:57 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
14:58 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
14:59 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
15:00 1,057.40 1,058.00 1,056.80 1,058.00 0.4K
15:01 1,057.60 1,057.60 1,057.40 1,057.40 0.1K
15:02 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
15:03 1,058.00 1,058.00 1,057.40 1,057.40 0.0K
15:06 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
15:09 1,057.00 1,057.00 1,056.60 1,056.60 0.7K
15:12 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
15:14 1,057.00 1,057.20 1,057.00 1,057.20 0.1K
15:15 1,057.80 1,058.00 1,057.80 1,058.00 0.0K
15:16 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
15:18 1,058.20 1,059.00 1,058.00 1,058.00 0.1K
15:20 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
15:21 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
15:22 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
15:23 1,057.60 1,059.20 1,057.60 1,059.20 0.6K
15:25 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
15:27 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
15:28 1,059.00 1,061.00 1,059.00 1,060.80 2.7K
15:29 1,060.80 1,061.60 1,060.80 1,061.60 0.4K
15:30 1,065.20 1,067.00 1,062.20 1,062.80 6.7K
15:31 1,064.00 1,066.40 1,063.60 1,063.80 1.4K
15:32 1,061.80 1,062.80 1,060.00 1,060.00 0.3K
15:33 1,057.40 1,060.60 1,057.40 1,060.60 0.3K
15:34 1,058.40 1,058.40 1,058.20 1,058.20 0.1K
15:35 1,059.40 1,059.40 1,059.40 1,059.40 0.1K
15:36 1,061.60 1,062.60 1,061.60 1,062.60 0.4K
15:37 1,063.00 1,063.00 1,062.20 1,062.20 0.2K
15:38 1,061.60 1,061.60 1,061.60 1,061.60 0.3K
15:40 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
15:41 1,061.00 1,061.40 1,059.60 1,059.60 0.4K
15:42 1,060.20 1,060.20 1,060.00 1,060.00 0.0K
15:43 1,060.00 1,060.00 1,059.40 1,059.40 1.1K
15:44 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
15:45 1,056.20 1,056.20 1,056.00 1,056.00 0.0K
15:46 1,055.60 1,055.60 1,053.20 1,053.20 0.0K
15:47 1,053.00 1,053.00 1,051.80 1,052.00 1.8K
15:48 1,051.60 1,051.60 1,049.20 1,051.40 1.4K
15:49 1,052.40 1,052.40 1,052.00 1,052.00 0.3K
15:50 1,050.80 1,051.00 1,049.80 1,049.80 1.8K
15:51 1,049.00 1,049.00 1,048.00 1,048.00 0.4K
15:52 1,049.00 1,049.20 1,047.20 1,048.00 0.3K
15:53 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
15:54 1,046.80 1,046.80 1,045.20 1,045.20 0.3K
15:55 1,045.80 1,045.80 1,042.00 1,042.80 0.3K
15:56 1,042.40 1,042.80 1,042.40 1,042.80 0.3K
15:57 1,043.40 1,043.40 1,040.80 1,040.80 0.2K
15:58 1,040.00 1,040.00 1,038.20 1,039.20 0.3K
15:59 1,039.80 1,041.00 1,039.80 1,041.00 0.3K
16:00 1,041.40 1,041.40 1,037.20 1,037.20 1.4K
16:01 1,036.80 1,037.80 1,036.80 1,037.80 0.4K
16:02 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
16:03 1,038.40 1,038.80 1,038.40 1,038.60 0.1K
16:05 1,037.20 1,037.20 1,036.60 1,036.60 0.0K
16:08 1,036.80 1,037.60 1,036.80 1,037.60 0.3K
16:09 1,035.40 1,037.00 1,035.20 1,037.00 0.1K
16:10 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
16:11 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
16:12 1,033.00 1,033.00 1,031.40 1,032.00 0.1K
16:13 1,032.00 1,033.00 1,031.40 1,033.00 0.6K
16:14 1,032.20 1,034.40 1,032.20 1,034.40 0.3K
16:15 1,035.00 1,036.80 1,035.00 1,035.60 0.2K
16:16 1,036.00 1,036.80 1,034.80 1,036.80 0.1K
16:17 1,036.40 1,036.40 1,032.80 1,033.00 0.4K
16:18 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
16:19 1,032.60 1,033.60 1,032.60 1,033.60 0.1K
16:21 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
16:22 1,033.80 1,034.20 1,033.80 1,034.00 0.2K
16:23 1,033.80 1,034.40 1,032.60 1,032.60 0.3K
16:25 1,035.80 1,038.60 1,035.80 1,038.60 0.5K
16:26 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
16:27 1,038.20 1,038.60 1,038.20 1,038.60 0.1K
16:28 1,038.20 1,038.20 1,037.40 1,037.40 0.0K
16:29 1,036.80 1,037.00 1,036.80 1,037.00 0.2K
16:30 1,036.20 1,036.20 1,034.80 1,035.00 0.1K
16:31 1,035.00 1,035.20 1,035.00 1,035.20 0.1K
16:32 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
16:33 1,031.80 1,031.80 1,031.80 1,031.80 0.1K
16:35 1,032.40 1,033.00 1,032.40 1,033.00 0.4K
16:36 1,032.40 1,032.40 1,031.60 1,031.60 0.1K
16:37 1,031.60 1,031.60 1,028.20 1,028.20 0.4K
16:38 1,029.40 1,029.40 1,029.40 1,029.40 0.3K
16:39 1,031.20 1,031.20 1,030.80 1,030.80 0.2K
16:40 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
16:41 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
16:42 1,029.80 1,029.80 1,029.80 1,029.80 0.0K
16:43 1,030.40 1,030.40 1,030.40 1,030.40 0.0K
16:44 1,030.60 1,030.80 1,030.40 1,030.40 0.1K
16:45 1,032.40 1,032.40 1,032.40 1,032.40 0.1K
16:46 1,032.20 1,032.20 1,032.00 1,032.00 0.2K
16:48 1,031.40 1,031.40 1,031.40 1,031.40 0.0K
16:49 1,032.00 1,032.40 1,032.00 1,032.40 0.2K
16:50 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
16:51 1,031.60 1,031.60 1,031.60 1,031.60 0.0K
16:52 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
16:55 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
16:57 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
16:58 1,029.90 1,031.60 1,029.90 1,031.60 0.1K
16:59 1,031.80 1,031.80 1,030.20 1,030.20 0.2K
17:00 1,030.00 1,030.00 1,030.00 1,030.00 0.2K
17:01 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
17:02 1,030.00 1,030.00 1,030.00 1,030.00 0.4K
17:03 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
17:04 1,032.40 1,032.40 1,032.40 1,032.40 0.1K
17:05 1,032.00 1,032.80 1,032.00 1,032.80 0.1K
17:06 1,033.20 1,033.20 1,033.20 1,033.20 0.2K
17:07 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
17:08 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
17:09 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
17:10 1,031.80 1,031.80 1,031.40 1,031.40 0.2K
17:11 1,032.40 1,032.40 1,031.00 1,031.00 0.3K
17:12 1,030.80 1,030.80 1,030.80 1,030.80 0.1K
17:13 1,031.40 1,031.40 1,030.20 1,030.20 0.5K
17:14 1,030.40 1,030.60 1,030.40 1,030.40 0.2K
17:16 1,030.80 1,030.80 1,029.40 1,029.40 0.2K
17:17 1,030.00 1,030.00 1,029.40 1,029.40 1.2K
17:18 1,028.40 1,028.80 1,028.40 1,028.80 0.1K
17:19 1,028.20 1,028.20 1,026.80 1,026.80 0.3K
17:20 1,027.20 1,027.40 1,027.20 1,027.20 0.4K
17:22 1,028.40 1,029.20 1,028.40 1,029.20 0.3K
17:23 1,030.00 1,032.20 1,030.00 1,032.20 0.2K
17:24 1,032.40 1,033.00 1,031.40 1,032.00 0.5K
17:30 1,032.00 1,032.00 1,032.00 1,032.00 22.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし