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 1,065.40 1,065.40 1,064.60 1,064.60 0.6K
09:01 1,062.40 1,064.00 1,062.40 1,064.00 0.4K
09:02 1,062.00 1,064.00 1,062.00 1,064.00 0.1K
09:03 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
09:04 1,065.00 1,065.60 1,065.00 1,065.60 0.1K
09:05 1,064.40 1,064.40 1,064.40 1,064.40 0.1K
09:06 1,065.00 1,065.00 1,063.20 1,064.20 0.2K
09:07 1,064.40 1,064.40 1,064.40 1,064.40 0.2K
09:08 1,063.80 1,063.80 1,063.80 1,063.80 0.1K
09:09 1,063.00 1,065.60 1,063.00 1,064.20 0.6K
09:10 1,063.00 1,063.00 1,062.20 1,062.20 0.2K
09:13 1,061.80 1,061.80 1,060.60 1,060.60 0.1K
09:14 1,060.80 1,061.00 1,060.80 1,061.00 0.3K
09:15 1,062.00 1,062.00 1,061.60 1,061.60 0.1K
09:16 1,062.80 1,063.00 1,062.80 1,062.80 0.1K
09:19 1,063.60 1,063.80 1,063.60 1,063.80 0.1K
09:22 1,062.00 1,063.40 1,062.00 1,063.40 0.1K
09:28 1,062.40 1,063.00 1,062.00 1,063.00 1.2K
09:29 1,062.80 1,064.80 1,062.80 1,064.00 0.5K
09:30 1,062.80 1,062.80 1,062.80 1,062.80 0.1K
09:33 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
09:34 1,063.80 1,063.80 1,063.80 1,063.80 0.1K
09:36 1,063.80 1,064.80 1,063.80 1,064.00 0.2K
09:37 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
09:40 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
09:47 1,067.00 1,069.40 1,067.00 1,068.00 0.5K
09:48 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
09:49 1,069.20 1,069.20 1,069.20 1,069.20 0.2K
09:50 1,071.00 1,071.00 1,070.00 1,070.00 0.4K
09:52 1,069.60 1,069.60 1,068.80 1,068.80 0.2K
09:55 1,068.80 1,068.80 1,068.80 1,068.80 0.1K
09:56 1,068.20 1,068.20 1,068.20 1,068.20 0.1K
09:58 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
09:59 1,068.20 1,068.20 1,068.20 1,068.20 0.2K
10:00 1,068.40 1,068.40 1,068.20 1,068.20 0.9K
10:02 1,067.40 1,067.40 1,066.00 1,066.00 0.2K
10:04 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
10:13 1,064.80 1,064.80 1,064.80 1,064.80 0.2K
10:15 1,065.60 1,065.60 1,064.60 1,064.60 0.2K
10:16 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
10:17 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
10:22 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
10:24 1,065.60 1,066.40 1,065.20 1,066.40 0.0K
10:27 1,064.40 1,065.00 1,064.40 1,065.00 0.2K
10:28 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
10:30 1,065.40 1,065.40 1,065.40 1,065.40 0.1K
10:32 1,065.00 1,065.00 1,064.40 1,064.40 0.2K
10:33 1,062.80 1,062.80 1,062.60 1,062.60 0.1K
10:35 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
10:36 1,061.40 1,061.40 1,061.20 1,061.20 0.1K
10:37 1,060.80 1,060.80 1,060.60 1,060.60 0.2K
10:39 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
10:40 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
10:43 1,061.80 1,061.80 1,061.80 1,061.80 0.2K
10:44 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
10:45 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
10:46 1,059.40 1,059.40 1,058.60 1,058.60 0.1K
10:47 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
10:48 1,058.40 1,058.60 1,058.40 1,058.40 0.1K
10:50 1,059.20 1,059.60 1,059.20 1,059.60 0.3K
10:52 1,059.80 1,060.40 1,059.80 1,060.40 0.1K
10:55 1,059.00 1,059.00 1,059.00 1,059.00 0.1K
10:56 1,059.60 1,059.60 1,059.60 1,059.60 0.2K
11:00 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
11:02 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
11:03 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
11:04 1,056.40 1,056.40 1,056.40 1,056.40 0.1K
11:06 1,055.20 1,055.40 1,055.00 1,055.40 0.4K
11:07 1,054.60 1,054.60 1,054.60 1,054.60 0.1K
11:09 1,054.20 1,054.20 1,054.20 1,054.20 0.1K
11:10 1,055.60 1,055.60 1,055.60 1,055.60 0.3K
11:12 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
11:14 1,055.20 1,055.20 1,053.20 1,053.20 0.0K
11:16 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
11:17 1,052.20 1,052.20 1,051.40 1,051.60 0.5K
11:18 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
11:19 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:20 1,051.20 1,052.20 1,051.20 1,052.20 0.2K
11:22 1,052.80 1,052.80 1,052.80 1,052.80 0.3K
11:23 1,054.60 1,054.60 1,054.60 1,054.60 0.2K
11:26 1,055.80 1,056.40 1,055.80 1,056.40 0.0K
11:27 1,056.60 1,057.40 1,056.60 1,057.40 0.8K
11:29 1,054.40 1,054.80 1,054.40 1,054.80 0.1K
11:34 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
11:36 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
11:37 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
11:40 1,054.40 1,054.40 1,054.20 1,054.20 0.0K
11:45 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
11:47 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
11:48 1,052.80 1,053.20 1,052.80 1,053.20 0.3K
11:49 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
11:56 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
11:59 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
12:02 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
12:07 1,056.00 1,056.00 1,055.00 1,055.00 0.0K
12:17 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
12:18 1,055.80 1,056.20 1,055.80 1,056.20 0.1K
12:20 1,056.40 1,057.00 1,056.20 1,057.00 0.1K
12:22 1,057.00 1,057.00 1,056.80 1,056.80 0.2K
12:24 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
12:25 1,056.60 1,056.60 1,056.60 1,056.60 19.5K
12:26 1,055.80 1,056.20 1,055.80 1,056.20 0.1K
12:27 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
12:29 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
12:30 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
12:31 1,055.40 1,055.80 1,055.40 1,055.80 0.0K
12:34 1,056.00 1,056.00 1,056.00 1,056.00 0.3K
12:47 1,053.60 1,055.60 1,053.40 1,055.60 0.4K
12:48 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
12:53 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
12:58 1,052.20 1,054.20 1,052.20 1,054.20 0.1K
12:59 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
13:00 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
13:02 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
13:04 1,055.80 1,055.80 1,055.60 1,055.60 0.0K
13:06 1,055.80 1,056.80 1,055.80 1,056.80 0.2K
13:09 1,057.60 1,057.60 1,056.80 1,056.80 0.3K
13:10 1,056.40 1,057.00 1,056.40 1,057.00 0.1K
13:12 1,058.60 1,058.60 1,058.20 1,058.20 0.7K
13:16 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
13:18 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
13:20 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
13:24 1,056.80 1,056.80 1,056.80 1,056.80 0.6K
13:25 1,057.20 1,057.20 1,057.20 1,057.20 0.4K
13:26 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
13:30 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
13:35 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
13:40 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
13:42 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
13:46 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
13:52 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
13:53 1,057.80 1,058.20 1,057.40 1,058.20 0.2K
13:58 1,058.00 1,058.00 1,058.00 1,058.00 0.4K
14:00 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
14:06 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
14:07 1,058.00 1,058.00 1,057.60 1,057.60 0.1K
14:09 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
14:10 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
14:12 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
14:13 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
14:15 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
14:18 1,055.60 1,055.60 1,055.60 1,055.60 0.6K
14:19 1,055.60 1,056.00 1,055.60 1,056.00 0.7K
14:22 1,057.20 1,057.80 1,057.20 1,057.80 0.1K
14:25 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
14:30 1,057.60 1,058.00 1,057.60 1,058.00 0.1K
14:32 1,057.80 1,057.80 1,057.20 1,057.20 0.0K
14:35 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
14:37 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
14:39 1,060.20 1,060.20 1,060.20 1,060.20 1.3K
14:42 1,058.60 1,058.60 1,058.60 1,058.60 0.4K
14:43 1,058.40 1,059.20 1,058.40 1,059.20 0.1K
14:50 1,059.00 1,059.00 1,059.00 1,059.00 0.1K
14:53 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
14:55 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
14:56 1,059.20 1,059.20 1,059.20 1,059.20 0.2K
14:57 1,061.80 1,061.80 1,061.80 1,061.80 0.4K
14:58 1,061.20 1,062.00 1,061.20 1,062.00 0.0K
14:59 1,062.00 1,062.20 1,062.00 1,062.20 0.1K
15:01 1,062.20 1,062.20 1,061.80 1,062.00 0.2K
15:03 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
15:08 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
15:13 1,062.40 1,063.60 1,062.40 1,063.60 0.5K
15:15 1,064.40 1,064.40 1,062.40 1,062.40 1.4K
15:17 1,062.40 1,063.80 1,062.40 1,062.40 0.3K
15:21 1,062.60 1,062.80 1,062.60 1,062.80 0.1K
15:23 1,063.20 1,063.20 1,063.20 1,063.20 0.1K
15:25 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
15:26 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
15:27 1,062.80 1,062.80 1,062.20 1,062.20 0.1K
15:28 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
15:29 1,060.40 1,061.00 1,059.80 1,060.20 0.8K
15:30 1,058.00 1,064.00 1,058.00 1,064.00 1.4K
15:31 1,064.80 1,064.80 1,062.80 1,064.40 0.6K
15:32 1,064.40 1,068.00 1,064.40 1,066.60 0.8K
15:34 1,068.80 1,068.80 1,068.80 1,068.80 0.5K
15:35 1,069.20 1,069.20 1,066.20 1,066.20 1.0K
15:36 1,065.00 1,065.00 1,062.00 1,063.00 0.4K
15:37 1,059.80 1,061.40 1,059.80 1,060.00 0.3K
15:38 1,060.40 1,060.40 1,057.00 1,057.00 0.1K
15:40 1,055.40 1,057.60 1,055.40 1,057.60 0.5K
15:41 1,056.60 1,057.40 1,056.60 1,057.40 0.1K
15:42 1,057.80 1,057.80 1,057.80 1,057.80 0.2K
15:43 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
15:44 1,060.00 1,060.80 1,060.00 1,060.80 0.9K
15:45 1,059.60 1,059.80 1,059.60 1,059.80 0.3K
15:46 1,061.00 1,061.80 1,061.00 1,061.80 0.3K
15:47 1,061.00 1,064.20 1,061.00 1,062.40 0.8K
15:48 1,063.80 1,064.80 1,063.80 1,064.80 1.0K
15:49 1,066.80 1,066.80 1,064.80 1,064.80 0.6K
15:50 1,064.00 1,065.40 1,063.20 1,065.00 0.9K
15:51 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
15:52 1,065.40 1,065.40 1,064.60 1,064.60 0.1K
15:53 1,065.00 1,066.20 1,065.00 1,066.20 0.3K
15:56 1,065.80 1,067.20 1,065.80 1,067.20 0.5K
15:58 1,067.80 1,067.80 1,067.00 1,067.00 0.1K
15:59 1,066.60 1,066.60 1,066.60 1,066.60 0.1K
16:00 1,066.20 1,066.40 1,066.20 1,066.40 0.5K
16:01 1,066.60 1,067.20 1,066.60 1,067.20 0.0K
16:02 1,067.80 1,068.40 1,067.80 1,068.40 0.6K
16:04 1,067.60 1,067.60 1,067.60 1,067.60 0.0K
16:05 1,066.60 1,066.60 1,065.40 1,065.60 0.2K
16:06 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
16:07 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
16:09 1,066.00 1,066.60 1,066.00 1,066.60 0.2K
16:10 1,067.00 1,067.00 1,066.40 1,066.40 0.2K
16:11 1,064.80 1,065.80 1,064.00 1,064.60 0.9K
16:12 1,064.60 1,065.00 1,064.60 1,065.00 0.1K
16:13 1,065.40 1,065.80 1,065.40 1,065.80 0.1K
16:14 1,065.80 1,066.00 1,065.60 1,066.00 0.3K
16:15 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
16:16 1,065.60 1,066.00 1,065.60 1,066.00 0.2K
16:17 1,065.00 1,065.20 1,064.00 1,065.20 1.0K
16:19 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
16:20 1,064.40 1,064.40 1,064.40 1,064.40 0.1K
16:21 1,065.40 1,066.00 1,065.40 1,066.00 0.3K
16:22 1,065.80 1,065.80 1,065.40 1,065.40 0.3K
16:23 1,065.60 1,067.20 1,065.60 1,067.20 0.5K
16:25 1,067.60 1,068.40 1,067.60 1,067.60 0.5K
16:26 1,068.40 1,068.40 1,068.40 1,068.40 0.1K
16:27 1,069.40 1,070.00 1,069.40 1,070.00 0.8K
16:28 1,069.00 1,069.00 1,067.20 1,068.80 0.3K
16:30 1,067.60 1,068.40 1,067.60 1,068.40 0.2K
16:31 1,068.40 1,068.40 1,068.40 1,068.40 0.0K
16:32 1,068.20 1,068.20 1,067.80 1,068.20 0.7K
16:33 1,069.00 1,069.00 1,067.00 1,068.80 0.5K
16:34 1,069.40 1,070.00 1,069.00 1,070.00 0.6K
16:35 1,069.20 1,069.20 1,069.00 1,069.00 0.1K
16:36 1,069.00 1,069.20 1,068.20 1,069.20 0.2K
16:37 1,069.60 1,070.20 1,068.80 1,070.20 0.3K
16:38 1,068.60 1,069.80 1,068.60 1,069.80 0.2K
16:39 1,068.40 1,069.20 1,068.40 1,069.20 0.3K
16:41 1,068.40 1,068.40 1,067.20 1,068.40 0.6K
16:42 1,068.80 1,068.80 1,068.80 1,068.80 0.4K
16:43 1,068.20 1,068.40 1,068.20 1,068.40 0.4K
16:44 1,067.80 1,067.80 1,067.80 1,067.80 0.1K
16:45 1,067.80 1,068.60 1,067.60 1,068.60 0.3K
16:46 1,068.60 1,068.60 1,068.60 1,068.60 0.1K
16:47 1,067.00 1,068.60 1,067.00 1,068.60 0.2K
16:49 1,067.40 1,067.80 1,067.20 1,067.60 0.3K
16:50 1,067.60 1,067.60 1,067.60 1,067.60 0.1K
16:52 1,067.40 1,067.40 1,067.40 1,067.40 0.0K
16:53 1,067.20 1,067.80 1,067.20 1,067.80 0.2K
16:54 1,068.20 1,069.40 1,068.20 1,069.40 0.9K
16:55 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
16:56 1,069.80 1,069.80 1,069.80 1,069.80 0.1K
16:57 1,070.00 1,070.20 1,069.60 1,070.20 0.4K
16:58 1,070.40 1,070.40 1,070.00 1,070.00 0.3K
17:00 1,069.00 1,069.60 1,069.00 1,069.20 0.5K
17:01 1,069.20 1,070.20 1,069.20 1,070.20 0.2K
17:02 1,070.40 1,070.40 1,070.00 1,070.00 0.2K
17:03 1,071.40 1,071.40 1,070.80 1,071.20 1.0K
17:04 1,070.80 1,071.20 1,070.80 1,071.20 0.0K
17:05 1,072.00 1,072.40 1,072.00 1,072.40 0.3K
17:06 1,073.00 1,073.00 1,072.60 1,072.60 0.1K
17:07 1,073.60 1,073.60 1,073.40 1,073.40 0.7K
17:08 1,073.00 1,073.00 1,073.00 1,073.00 0.1K
17:09 1,073.40 1,073.40 1,072.20 1,072.20 0.3K
17:10 1,073.40 1,073.40 1,072.20 1,072.20 1.0K
17:11 1,073.00 1,073.40 1,073.00 1,073.40 0.2K
17:12 1,073.00 1,073.20 1,072.40 1,072.80 1.3K
17:13 1,072.40 1,072.40 1,072.20 1,072.20 0.0K
17:14 1,072.40 1,072.80 1,072.40 1,072.40 0.2K
17:15 1,072.40 1,072.60 1,072.00 1,072.00 2.4K
17:16 1,072.40 1,072.60 1,072.40 1,072.60 0.1K
17:17 1,073.00 1,073.00 1,073.00 1,073.00 0.3K
17:18 1,072.60 1,073.80 1,072.60 1,073.80 0.3K
17:19 1,072.80 1,072.80 1,072.80 1,072.80 0.1K
17:20 1,072.80 1,074.40 1,072.80 1,074.00 0.5K
17:21 1,074.00 1,074.00 1,074.00 1,074.00 0.2K
17:22 1,074.40 1,074.60 1,073.80 1,074.00 0.7K
17:23 1,074.40 1,074.80 1,074.40 1,074.60 0.4K
17:24 1,074.20 1,074.60 1,074.00 1,074.40 0.5K
17:30 1,075.60 1,075.60 1,075.60 1,075.60 33.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし