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 1,080.00 1,081.20 1,080.00 1,081.20 0.9K
09:01 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
09:02 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
09:03 1,084.00 1,085.60 1,084.00 1,085.60 0.3K
09:04 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:05 1,086.00 1,086.60 1,084.20 1,084.20 0.1K
09:06 1,084.00 1,085.00 1,083.40 1,085.00 0.1K
09:10 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
09:11 1,086.00 1,086.80 1,085.40 1,085.40 0.1K
09:17 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
09:19 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:20 1,087.20 1,087.40 1,087.20 1,087.40 0.3K
09:21 1,086.80 1,087.00 1,086.80 1,087.00 0.1K
09:22 1,086.80 1,086.80 1,085.20 1,086.40 0.7K
09:25 1,085.80 1,086.00 1,085.60 1,085.60 0.0K
09:29 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
09:30 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
09:31 1,086.80 1,086.80 1,085.20 1,085.20 0.2K
09:33 1,084.40 1,085.80 1,084.40 1,085.80 0.3K
09:38 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
09:41 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
09:42 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
09:44 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
09:45 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
09:46 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
09:47 1,085.60 1,085.60 1,085.20 1,085.20 0.3K
09:48 1,085.20 1,085.20 1,085.00 1,085.00 0.2K
09:49 1,084.00 1,084.00 1,083.60 1,083.60 0.1K
09:53 1,084.20 1,084.20 1,084.20 1,084.20 0.4K
09:54 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
09:55 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
09:56 1,082.80 1,082.80 1,082.20 1,082.20 0.1K
10:00 1,082.60 1,083.40 1,082.60 1,083.40 0.0K
10:01 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
10:06 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
10:07 1,083.40 1,083.40 1,083.40 1,083.40 0.3K
10:09 1,083.80 1,085.00 1,083.80 1,085.00 0.2K
10:11 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
10:13 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
10:14 1,083.60 1,084.20 1,083.60 1,084.20 0.0K
10:16 1,083.00 1,083.00 1,082.40 1,083.00 0.0K
10:17 1,083.20 1,083.20 1,083.20 1,083.20 0.3K
10:18 1,083.20 1,083.60 1,083.20 1,083.60 0.1K
10:19 1,084.00 1,084.00 1,083.80 1,083.80 0.1K
10:20 1,084.00 1,084.20 1,084.00 1,084.20 0.1K
10:23 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
10:25 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:26 1,080.80 1,080.80 1,080.80 1,080.80 0.2K
10:27 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
10:28 1,081.60 1,081.80 1,081.60 1,081.80 0.0K
10:30 1,080.60 1,080.60 1,080.00 1,080.00 0.1K
10:33 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:35 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
10:36 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
10:37 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:38 1,079.80 1,080.00 1,079.20 1,079.20 0.5K
10:39 1,078.20 1,079.20 1,078.20 1,079.20 0.2K
10:40 1,078.40 1,078.40 1,078.40 1,078.40 0.1K
10:41 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
10:42 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:43 1,079.20 1,079.20 1,079.20 1,079.20 0.1K
10:46 1,078.80 1,079.40 1,078.80 1,079.40 0.0K
10:51 1,078.80 1,079.60 1,078.80 1,079.60 0.0K
10:53 1,079.80 1,080.00 1,079.80 1,080.00 0.0K
10:55 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
10:56 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
10:57 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
10:58 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
11:01 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
11:02 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
11:04 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
11:05 1,081.20 1,081.20 1,081.20 1,081.20 0.3K
11:06 1,081.60 1,081.60 1,080.60 1,080.60 1.1K
11:07 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
11:09 1,080.20 1,080.20 1,080.20 1,080.20 0.2K
11:10 1,081.40 1,081.40 1,081.00 1,081.00 0.1K
11:14 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
11:16 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
11:20 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
11:26 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
11:30 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
11:36 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:37 1,080.20 1,080.20 1,080.20 1,080.20 0.1K
11:38 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
11:48 1,078.60 1,078.60 1,078.40 1,078.40 0.0K
11:50 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
11:51 1,080.00 1,082.00 1,080.00 1,082.00 0.9K
11:52 1,082.00 1,082.00 1,082.00 1,082.00 0.1K
11:53 1,081.40 1,081.40 1,081.40 1,081.40 0.1K
11:55 1,081.00 1,081.00 1,079.80 1,079.80 0.1K
11:59 1,079.60 1,079.60 1,079.40 1,079.40 0.0K
12:08 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
12:09 1,080.80 1,081.20 1,080.80 1,081.20 0.1K
12:19 1,080.60 1,080.60 1,080.60 1,080.60 0.1K
12:20 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
12:21 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
12:23 1,081.60 1,081.60 1,081.60 1,081.60 0.1K
12:30 1,081.40 1,081.40 1,081.40 1,081.40 0.2K
12:31 1,080.60 1,081.80 1,080.60 1,081.00 0.2K
12:33 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
12:37 1,082.00 1,083.00 1,082.00 1,083.00 0.4K
12:41 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
12:47 1,080.60 1,081.80 1,080.60 1,081.80 0.0K
12:49 1,082.20 1,082.20 1,082.20 1,082.20 0.1K
12:51 1,082.60 1,082.80 1,082.60 1,082.80 0.1K
12:54 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
13:11 1,083.00 1,083.00 1,083.00 1,083.00 0.3K
13:12 1,083.00 1,083.80 1,083.00 1,083.80 0.1K
13:13 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
13:16 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
13:17 1,082.60 1,082.60 1,082.40 1,082.40 0.1K
13:23 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:25 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:34 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
13:41 1,082.00 1,082.00 1,081.80 1,081.80 0.1K
13:42 1,082.00 1,082.00 1,081.40 1,081.40 0.0K
13:43 1,080.40 1,080.40 1,080.40 1,080.40 0.1K
13:45 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
13:50 1,081.80 1,081.80 1,081.80 1,081.80 0.3K
13:51 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
13:53 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
13:55 1,081.80 1,082.80 1,081.80 1,082.80 0.0K
13:58 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:59 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
14:00 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
14:03 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
14:04 1,082.60 1,083.20 1,082.60 1,083.20 0.1K
14:05 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
14:06 1,082.80 1,082.80 1,082.20 1,082.20 0.2K
14:07 1,081.40 1,081.40 1,081.40 1,081.40 0.4K
14:12 1,082.60 1,083.40 1,082.60 1,083.40 0.1K
14:13 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
14:15 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
14:17 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
14:21 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
14:24 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
14:28 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
14:31 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
14:32 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
14:39 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
14:43 1,082.60 1,082.60 1,082.60 1,082.60 0.1K
14:44 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
14:47 1,084.20 1,084.20 1,084.20 1,084.20 0.1K
14:51 1,084.00 1,085.60 1,084.00 1,085.60 0.2K
14:53 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
14:54 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
14:55 1,087.40 1,087.40 1,087.40 1,087.40 0.1K
14:58 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
14:59 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
15:01 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
15:02 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
15:09 1,086.00 1,086.00 1,085.40 1,085.40 0.1K
15:10 1,085.20 1,087.20 1,085.20 1,087.20 0.8K
15:12 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
15:14 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
15:17 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
15:18 1,086.40 1,086.60 1,086.40 1,086.40 0.1K
15:19 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
15:21 1,086.40 1,089.20 1,086.40 1,089.20 0.6K
15:22 1,089.60 1,090.40 1,089.60 1,090.40 3.1K
15:23 1,090.40 1,090.40 1,089.40 1,090.20 0.2K
15:26 1,088.20 1,088.20 1,088.20 1,088.20 0.1K
15:27 1,087.80 1,088.20 1,086.00 1,086.60 0.5K
15:28 1,085.60 1,085.80 1,085.20 1,085.40 1.0K
15:29 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
15:30 1,088.40 1,089.20 1,088.40 1,089.20 0.4K
15:32 1,088.60 1,088.60 1,087.80 1,087.80 0.1K
15:33 1,090.80 1,090.80 1,090.80 1,090.80 0.2K
15:34 1,091.20 1,093.00 1,091.20 1,093.00 0.3K
15:35 1,092.20 1,092.20 1,092.00 1,092.00 0.0K
15:36 1,094.00 1,094.00 1,094.00 1,094.00 0.2K
15:37 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
15:38 1,090.80 1,090.80 1,090.00 1,090.00 1.4K
15:39 1,092.40 1,096.40 1,092.40 1,096.40 0.8K
15:40 1,096.60 1,097.40 1,096.60 1,097.40 0.2K
15:41 1,096.00 1,096.00 1,096.00 1,096.00 0.0K
15:42 1,096.20 1,096.20 1,095.40 1,095.40 0.1K
15:43 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
15:44 1,093.60 1,094.00 1,092.40 1,092.60 0.4K
15:45 1,092.60 1,092.60 1,092.60 1,092.60 0.2K
15:48 1,092.20 1,092.20 1,092.20 1,092.20 0.2K
15:49 1,094.40 1,094.60 1,094.40 1,094.60 0.4K
15:51 1,094.40 1,094.40 1,094.40 1,094.40 0.1K
15:52 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
15:55 1,094.20 1,094.20 1,094.20 1,094.20 0.1K
15:56 1,095.60 1,095.60 1,095.60 1,095.60 0.1K
16:00 1,093.40 1,094.40 1,093.40 1,094.40 0.2K
16:01 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
16:02 1,092.60 1,093.40 1,092.60 1,093.40 0.1K
16:03 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
16:06 1,093.20 1,093.20 1,093.20 1,093.20 0.1K
16:07 1,091.40 1,091.40 1,091.40 1,091.40 0.1K
16:08 1,091.40 1,091.40 1,091.20 1,091.40 0.1K
16:09 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
16:11 1,092.60 1,093.80 1,092.60 1,093.80 0.7K
16:12 1,095.20 1,095.20 1,094.60 1,094.60 0.4K
16:13 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
16:16 1,095.40 1,095.40 1,095.20 1,095.20 0.2K
16:17 1,094.40 1,094.40 1,093.20 1,093.20 0.5K
16:20 1,094.60 1,094.60 1,094.60 1,094.60 0.1K
16:21 1,093.80 1,093.80 1,092.80 1,092.80 0.1K
16:22 1,093.80 1,093.80 1,093.80 1,093.80 0.2K
16:23 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
16:26 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
16:27 1,095.20 1,096.00 1,094.80 1,096.00 0.9K
16:28 1,096.60 1,099.00 1,096.60 1,099.00 1.4K
16:29 1,098.20 1,100.00 1,098.00 1,100.00 0.4K
16:30 1,099.20 1,099.20 1,098.00 1,098.00 0.1K
16:31 1,098.80 1,100.00 1,098.80 1,099.40 0.2K
16:34 1,099.40 1,099.40 1,099.20 1,099.20 0.3K
16:35 1,099.60 1,099.60 1,098.40 1,098.40 0.1K
16:36 1,097.60 1,097.60 1,097.40 1,097.40 0.0K
16:39 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
16:40 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
16:41 1,099.00 1,099.00 1,098.40 1,098.40 0.3K
16:43 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
16:45 1,097.60 1,098.00 1,097.20 1,097.20 0.2K
16:46 1,096.60 1,096.80 1,096.60 1,096.80 0.2K
16:47 1,096.80 1,096.80 1,095.80 1,096.00 0.0K
16:50 1,095.80 1,095.80 1,095.80 1,095.80 0.0K
16:51 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
16:52 1,094.80 1,095.60 1,094.80 1,095.60 0.4K
16:53 1,096.00 1,097.40 1,096.00 1,097.40 0.3K
16:54 1,096.80 1,096.80 1,096.80 1,096.80 0.1K
16:55 1,097.20 1,097.20 1,097.20 1,097.20 0.1K
16:56 1,097.40 1,098.00 1,097.40 1,097.60 1.1K
16:59 1,098.60 1,098.60 1,098.00 1,098.00 0.2K
17:02 1,097.60 1,097.60 1,097.20 1,097.20 0.3K
17:03 1,098.40 1,098.40 1,097.80 1,097.80 0.3K
17:04 1,097.20 1,097.20 1,097.20 1,097.20 0.4K
17:06 1,097.40 1,097.40 1,097.40 1,097.40 0.0K
17:10 1,096.40 1,096.60 1,096.40 1,096.60 0.2K
17:11 1,097.00 1,097.00 1,096.80 1,097.00 0.2K
17:12 1,097.20 1,097.20 1,095.80 1,095.80 0.2K
17:13 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
17:14 1,096.20 1,096.20 1,096.00 1,096.00 0.1K
17:15 1,095.60 1,095.60 1,095.40 1,095.40 0.0K
17:16 1,096.40 1,096.40 1,095.60 1,095.60 0.6K
17:17 1,095.80 1,095.80 1,095.60 1,095.60 0.4K
17:18 1,096.20 1,096.20 1,096.20 1,096.20 0.1K
17:19 1,096.20 1,096.20 1,096.00 1,096.00 0.1K
17:20 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
17:21 1,095.40 1,095.60 1,095.40 1,095.40 0.1K
17:23 1,095.40 1,095.40 1,095.20 1,095.40 0.3K
17:24 1,095.40 1,095.40 1,094.80 1,094.80 0.1K
17:30 1,093.60 1,093.60 1,093.60 1,093.60 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし