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 1,079.40 1,079.40 1,077.60 1,077.60 1.1K
09:04 1,075.80 1,078.00 1,075.80 1,078.00 0.1K
09:05 1,075.80 1,075.80 1,075.00 1,075.00 0.1K
09:06 1,074.40 1,074.40 1,073.00 1,073.00 0.1K
09:07 1,072.20 1,074.20 1,072.20 1,072.60 0.0K
09:08 1,072.60 1,074.00 1,072.60 1,074.00 0.0K
09:12 1,074.60 1,075.00 1,074.60 1,075.00 0.2K
09:13 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
09:14 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
09:15 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
09:16 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
09:17 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
09:20 1,078.00 1,078.00 1,076.60 1,077.00 0.3K
09:21 1,077.00 1,078.00 1,077.00 1,078.00 0.3K
09:25 1,075.80 1,077.20 1,075.80 1,077.20 0.0K
09:26 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
09:27 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
09:30 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
09:31 1,078.00 1,078.00 1,077.40 1,077.40 0.0K
09:33 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
09:36 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
09:39 1,078.20 1,078.20 1,078.20 1,078.20 0.2K
09:41 1,078.40 1,079.20 1,078.40 1,079.20 0.1K
09:45 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
09:46 1,079.80 1,079.80 1,079.20 1,079.20 0.0K
09:47 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
09:48 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
09:49 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
09:50 1,077.80 1,079.60 1,077.80 1,079.60 0.3K
09:53 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
09:55 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
09:56 1,079.60 1,079.60 1,079.60 1,079.60 0.0K
09:57 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
10:04 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
10:05 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
10:06 1,079.40 1,081.20 1,079.40 1,081.20 0.0K
10:08 1,080.80 1,080.80 1,080.80 1,080.80 0.2K
10:09 1,078.40 1,078.40 1,078.40 1,078.40 0.4K
10:10 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
10:11 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
10:12 1,078.40 1,078.40 1,078.40 1,078.40 0.4K
10:14 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
10:15 1,078.00 1,078.00 1,077.60 1,077.60 0.0K
10:16 1,077.20 1,078.40 1,077.20 1,078.40 0.8K
10:18 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:20 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:22 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
10:24 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
10:27 1,078.80 1,079.20 1,078.80 1,079.20 0.2K
10:30 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
10:32 1,078.40 1,078.40 1,077.60 1,077.60 0.4K
10:34 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:36 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
10:37 1,079.60 1,079.60 1,079.60 1,079.60 0.0K
10:38 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
10:39 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
10:43 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
10:49 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
10:53 1,079.80 1,080.40 1,079.80 1,080.40 0.0K
10:54 1,079.40 1,079.40 1,079.40 1,079.40 0.2K
10:56 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
10:57 1,080.00 1,080.00 1,079.20 1,079.20 0.0K
10:58 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
10:59 1,080.00 1,080.20 1,080.00 1,080.20 0.0K
11:00 1,078.40 1,078.40 1,078.40 1,078.40 0.2K
11:04 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
11:06 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
11:11 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
11:14 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
11:26 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
11:28 1,076.40 1,077.80 1,076.40 1,077.80 0.1K
11:33 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:46 1,079.60 1,079.60 1,079.60 1,079.60 0.0K
11:55 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
12:01 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:02 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
12:09 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:11 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:17 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:18 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:21 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
12:22 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
12:28 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
12:29 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
12:36 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
12:39 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
12:43 1,076.20 1,076.20 1,076.20 1,076.20 0.3K
12:44 1,075.60 1,075.60 1,075.60 1,075.60 0.3K
12:45 1,075.40 1,075.40 1,075.40 1,075.40 0.0K
12:46 1,076.20 1,076.20 1,076.20 1,076.20 0.0K
12:47 1,075.40 1,075.40 1,075.40 1,075.40 0.0K
13:02 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
13:04 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
13:07 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
13:08 1,076.20 1,076.40 1,076.20 1,076.40 0.1K
13:16 1,075.40 1,075.40 1,075.40 1,075.40 0.0K
13:19 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
13:20 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
13:22 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
13:23 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
13:24 1,076.00 1,076.40 1,076.00 1,076.40 0.4K
13:25 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
13:31 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
13:34 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
13:36 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
13:40 1,077.40 1,077.60 1,077.40 1,077.60 0.1K
13:42 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
13:44 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
13:47 1,076.80 1,076.80 1,075.80 1,075.80 0.2K
13:48 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
13:51 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
13:52 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
13:54 1,076.60 1,078.20 1,076.60 1,077.60 0.2K
13:55 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
13:56 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
14:02 1,076.80 1,076.80 1,076.80 1,076.80 0.1K
14:06 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
14:20 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
14:22 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
14:32 1,076.00 1,076.00 1,075.60 1,075.60 0.1K
14:43 1,075.40 1,077.20 1,075.40 1,077.20 0.3K
14:44 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
14:47 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
14:48 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
14:52 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
14:54 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
14:56 1,079.40 1,079.40 1,079.40 1,079.40 0.1K
15:00 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
15:03 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
15:07 1,080.40 1,080.40 1,080.40 1,080.40 0.1K
15:11 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
15:13 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
15:18 1,080.80 1,080.80 1,080.80 1,080.80 0.3K
15:23 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
15:24 1,080.00 1,080.00 1,080.00 1,080.00 0.2K
15:26 1,079.60 1,080.60 1,079.60 1,080.60 0.0K
15:28 1,081.20 1,081.60 1,080.60 1,081.20 0.3K
15:29 1,081.80 1,083.20 1,081.80 1,082.20 0.4K
15:30 1,083.00 1,085.40 1,081.60 1,085.00 1.1K
15:31 1,086.40 1,086.60 1,086.40 1,086.60 0.1K
15:32 1,087.20 1,087.20 1,087.20 1,087.20 0.3K
15:33 1,087.40 1,087.40 1,086.00 1,086.00 0.4K
15:34 1,088.20 1,088.20 1,085.60 1,085.60 0.4K
15:36 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
15:37 1,085.40 1,085.40 1,083.80 1,084.40 0.3K
15:39 1,084.00 1,086.60 1,084.00 1,086.60 0.8K
15:40 1,085.80 1,087.60 1,085.80 1,087.60 0.3K
15:41 1,089.80 1,090.80 1,089.60 1,090.80 0.6K
15:42 1,090.80 1,090.80 1,089.60 1,089.60 0.2K
15:43 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
15:44 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
15:45 1,089.40 1,090.20 1,089.40 1,090.20 0.1K
15:46 1,090.40 1,090.80 1,090.40 1,090.80 0.0K
15:47 1,092.20 1,092.20 1,092.20 1,092.20 0.2K
15:48 1,091.40 1,091.40 1,090.40 1,091.40 0.2K
15:49 1,092.80 1,094.00 1,092.80 1,094.00 0.5K
15:50 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
15:51 1,091.20 1,091.20 1,090.00 1,090.40 0.7K
15:52 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
15:53 1,090.40 1,090.80 1,090.00 1,090.00 1.5K
15:54 1,089.80 1,090.00 1,089.00 1,089.00 1.6K
15:55 1,088.80 1,089.60 1,088.80 1,088.80 0.0K
15:56 1,088.80 1,088.80 1,086.20 1,086.20 0.3K
15:57 1,086.20 1,086.20 1,085.40 1,085.40 0.2K
15:58 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
15:59 1,087.40 1,087.40 1,087.00 1,087.00 0.9K
16:00 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
16:01 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
16:02 1,082.80 1,084.00 1,082.80 1,084.00 0.3K
16:03 1,084.20 1,084.60 1,084.20 1,084.60 0.0K
16:05 1,084.40 1,085.20 1,084.40 1,085.20 0.1K
16:07 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
16:08 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
16:10 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
16:11 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
16:12 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
16:13 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
16:15 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
16:16 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
16:18 1,081.80 1,081.80 1,080.80 1,080.80 0.2K
16:19 1,082.00 1,082.00 1,082.00 1,082.00 0.1K
16:22 1,081.40 1,081.40 1,081.20 1,081.20 0.1K
16:24 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
16:26 1,081.80 1,082.40 1,081.80 1,082.40 0.2K
16:27 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
16:28 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
16:30 1,080.00 1,081.00 1,080.00 1,081.00 0.3K
16:31 1,079.40 1,079.80 1,079.40 1,079.60 0.0K
16:34 1,079.80 1,080.00 1,079.80 1,080.00 0.0K
16:35 1,080.40 1,080.40 1,077.80 1,077.80 0.2K
16:36 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
16:37 1,078.80 1,078.80 1,078.40 1,078.40 0.1K
16:38 1,077.80 1,079.60 1,077.80 1,079.60 1.9K
16:39 1,079.60 1,081.60 1,079.60 1,081.60 0.1K
16:40 1,081.00 1,082.20 1,081.00 1,082.20 0.0K
16:41 1,081.60 1,081.60 1,080.40 1,080.40 0.1K
16:42 1,080.40 1,082.20 1,080.40 1,081.40 0.2K
16:44 1,083.00 1,083.40 1,083.00 1,083.40 0.1K
16:45 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
16:46 1,084.80 1,084.80 1,082.40 1,082.40 0.5K
16:47 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
16:49 1,083.20 1,084.20 1,083.20 1,084.20 0.7K
16:51 1,084.60 1,084.80 1,083.80 1,083.80 0.1K
16:52 1,083.40 1,083.80 1,083.20 1,083.80 0.2K
16:53 1,083.00 1,083.00 1,082.40 1,082.60 0.4K
16:54 1,082.00 1,082.00 1,081.00 1,081.00 0.3K
16:55 1,081.00 1,081.00 1,080.80 1,080.80 0.3K
16:57 1,081.20 1,081.60 1,081.20 1,081.60 0.0K
16:58 1,081.20 1,081.20 1,080.60 1,081.00 0.3K
17:00 1,080.80 1,080.80 1,080.80 1,080.80 0.1K
17:01 1,081.20 1,081.40 1,081.20 1,081.40 0.0K
17:02 1,081.20 1,081.20 1,080.60 1,080.60 0.5K
17:05 1,080.80 1,081.00 1,080.80 1,081.00 0.1K
17:06 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
17:07 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
17:08 1,081.60 1,082.40 1,081.60 1,082.00 0.3K
17:09 1,081.40 1,081.60 1,080.80 1,081.60 0.5K
17:10 1,081.40 1,082.20 1,081.00 1,081.00 0.5K
17:11 1,081.40 1,082.20 1,081.40 1,082.20 0.0K
17:12 1,082.00 1,082.00 1,082.00 1,082.00 0.1K
17:13 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
17:14 1,082.60 1,082.60 1,082.60 1,082.60 0.1K
17:15 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
17:16 1,082.20 1,082.80 1,082.20 1,082.80 0.4K
17:18 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
17:19 1,082.40 1,083.20 1,082.40 1,083.20 0.1K
17:20 1,082.40 1,082.40 1,082.00 1,082.00 0.2K
17:21 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
17:23 1,082.00 1,083.20 1,082.00 1,083.20 0.2K
17:24 1,083.00 1,083.00 1,082.20 1,082.20 0.7K
17:29 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
17:30 1,080.00 1,080.00 1,080.00 1,080.00 33.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし