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 1,082.00 1,082.00 1,081.00 1,081.00 0.3K
09:01 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
09:02 1,080.40 1,082.00 1,080.40 1,082.00 0.2K
09:03 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
09:04 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
09:09 1,082.80 1,083.20 1,082.80 1,083.20 0.3K
09:12 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
09:13 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
09:15 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
09:16 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
09:20 1,084.20 1,084.80 1,082.60 1,084.80 0.5K
09:21 1,084.20 1,084.20 1,084.20 1,084.20 0.1K
09:23 1,086.40 1,087.00 1,086.20 1,086.20 0.2K
09:25 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
09:26 1,083.80 1,083.80 1,083.80 1,083.80 0.3K
09:27 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
09:28 1,082.20 1,082.20 1,082.00 1,082.00 0.0K
09:35 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
09:36 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
09:38 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
09:42 1,081.20 1,082.20 1,081.00 1,082.20 0.3K
09:45 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
09:47 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
09:51 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
09:58 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
09:59 1,080.80 1,080.80 1,080.80 1,080.80 0.1K
10:00 1,080.00 1,080.40 1,080.00 1,080.40 0.1K
10:01 1,079.40 1,079.40 1,078.80 1,078.80 0.4K
10:02 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
10:05 1,079.00 1,079.00 1,078.00 1,078.00 0.3K
10:07 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
10:08 1,078.20 1,078.20 1,076.00 1,076.00 0.1K
10:09 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
10:10 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
10:11 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
10:17 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
10:27 1,073.40 1,075.00 1,073.40 1,075.00 0.1K
10:32 1,072.80 1,074.40 1,072.80 1,074.40 0.0K
10:41 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
10:42 1,074.00 1,075.60 1,074.00 1,075.60 0.2K
10:46 1,074.80 1,075.60 1,074.80 1,075.60 0.0K
10:48 1,076.00 1,076.00 1,076.00 1,076.00 0.2K
10:52 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
10:53 1,074.40 1,074.40 1,073.40 1,073.40 0.2K
10:56 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
11:07 1,074.80 1,074.80 1,074.00 1,074.00 0.0K
11:11 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
11:14 1,073.40 1,073.40 1,073.40 1,073.40 0.6K
11:15 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
11:16 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
11:19 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
11:25 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
11:26 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
11:34 1,072.00 1,072.00 1,071.60 1,071.60 0.5K
11:35 1,071.00 1,072.20 1,071.00 1,071.00 0.1K
11:42 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:43 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:46 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
11:49 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
11:51 1,071.20 1,071.20 1,071.20 1,071.20 0.0K
11:52 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
12:01 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
12:02 1,073.00 1,073.00 1,073.00 1,073.00 0.1K
12:03 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
12:04 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
12:07 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
12:08 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
12:19 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
12:26 1,072.40 1,072.40 1,072.40 1,072.40 0.1K
12:30 1,073.20 1,073.60 1,073.20 1,073.40 0.1K
12:31 1,072.40 1,072.40 1,072.40 1,072.40 0.1K
12:34 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
12:35 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
12:37 1,072.20 1,072.20 1,072.20 1,072.20 1.3K
12:38 1,070.80 1,070.80 1,070.80 1,070.80 0.1K
12:39 1,071.00 1,072.00 1,071.00 1,072.00 0.0K
12:43 1,072.60 1,073.40 1,072.60 1,073.40 0.1K
12:45 1,073.80 1,073.80 1,073.80 1,073.80 0.2K
12:47 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
12:50 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
12:54 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
13:06 1,074.00 1,074.00 1,073.60 1,073.60 0.0K
13:15 1,074.00 1,074.00 1,073.20 1,073.20 0.2K
13:21 1,074.40 1,075.00 1,074.40 1,075.00 0.2K
13:23 1,075.60 1,075.60 1,075.20 1,075.20 0.1K
13:24 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
13:25 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
13:32 1,073.60 1,073.60 1,073.40 1,073.40 0.1K
13:33 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
13:34 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
13:38 1,073.20 1,073.20 1,073.20 1,073.20 0.1K
13:42 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
13:51 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
13:56 1,073.40 1,073.40 1,073.40 1,073.40 0.1K
14:03 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
14:05 1,073.20 1,073.20 1,073.20 1,073.20 0.1K
14:10 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
14:13 1,074.00 1,074.00 1,074.00 1,074.00 0.1K
14:14 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
14:21 1,073.20 1,073.40 1,073.20 1,073.40 0.1K
14:22 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
14:24 1,073.20 1,073.40 1,073.20 1,073.40 0.2K
14:31 1,073.60 1,073.60 1,073.60 1,073.60 0.2K
14:36 1,073.40 1,074.00 1,073.40 1,074.00 0.1K
14:38 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
14:39 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
14:41 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
14:43 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
14:56 1,073.60 1,073.60 1,073.60 1,073.60 0.3K
15:03 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
15:06 1,074.60 1,074.60 1,074.40 1,074.40 0.2K
15:13 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
15:14 1,074.60 1,074.60 1,074.40 1,074.40 0.0K
15:16 1,074.40 1,074.40 1,074.40 1,074.40 0.0K
15:17 1,073.80 1,073.80 1,073.80 1,073.80 0.1K
15:18 1,075.20 1,075.20 1,075.20 1,075.20 0.2K
15:24 1,075.40 1,075.40 1,075.40 1,075.40 0.1K
15:26 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
15:27 1,074.60 1,076.00 1,074.60 1,075.40 0.3K
15:28 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
15:29 1,078.00 1,078.00 1,078.00 1,078.00 0.5K
15:30 1,076.80 1,076.80 1,076.00 1,076.40 0.1K
15:31 1,076.40 1,076.80 1,076.40 1,076.60 0.2K
15:32 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
15:33 1,078.60 1,080.20 1,078.60 1,080.00 0.4K
15:35 1,082.20 1,083.00 1,082.20 1,082.60 0.2K
15:37 1,084.20 1,085.00 1,084.20 1,085.00 0.4K
15:38 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
15:43 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
15:47 1,082.20 1,083.20 1,081.80 1,083.20 0.3K
15:48 1,084.80 1,084.80 1,083.40 1,083.40 0.2K
15:50 1,082.60 1,082.80 1,082.60 1,082.80 0.1K
15:52 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
15:56 1,082.00 1,082.00 1,080.00 1,081.20 0.4K
15:57 1,080.00 1,080.00 1,080.00 1,080.00 0.2K
15:58 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
15:59 1,080.00 1,080.00 1,080.00 1,080.00 0.5K
16:01 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
16:02 1,081.60 1,083.60 1,081.60 1,083.60 0.2K
16:03 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
16:04 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
16:07 1,080.00 1,080.00 1,079.80 1,079.80 0.1K
16:10 1,079.00 1,079.00 1,079.00 1,079.00 0.2K
16:12 1,077.00 1,077.00 1,077.00 1,077.00 0.1K
16:14 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
16:16 1,074.00 1,074.00 1,073.80 1,073.80 0.0K
16:21 1,073.20 1,074.40 1,073.20 1,074.40 0.3K
16:22 1,073.00 1,073.80 1,073.00 1,073.80 0.1K
16:24 1,074.80 1,074.80 1,074.80 1,074.80 0.0K
16:29 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
16:30 1,075.60 1,075.60 1,075.60 1,075.60 0.6K
16:31 1,075.00 1,076.40 1,075.00 1,076.40 0.9K
16:32 1,076.00 1,076.40 1,076.00 1,076.40 0.1K
16:37 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
16:38 1,076.00 1,076.00 1,076.00 1,076.00 0.1K
16:41 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
16:42 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
16:45 1,075.80 1,076.40 1,075.80 1,076.40 0.2K
16:50 1,075.60 1,076.00 1,075.60 1,075.60 0.6K
16:51 1,076.40 1,076.40 1,075.40 1,075.60 0.2K
16:52 1,074.40 1,074.40 1,074.40 1,074.40 0.2K
16:54 1,074.20 1,074.20 1,073.60 1,073.60 0.3K
16:56 1,073.20 1,073.20 1,072.20 1,072.20 4.0K
16:57 1,072.40 1,073.00 1,072.40 1,073.00 1.2K
16:58 1,071.60 1,071.60 1,071.60 1,071.60 0.3K
16:59 1,071.00 1,071.60 1,071.00 1,071.60 0.1K
17:00 1,071.20 1,071.20 1,071.20 1,071.20 0.1K
17:01 1,071.00 1,071.60 1,071.00 1,071.60 0.1K
17:03 1,071.60 1,072.20 1,071.60 1,072.20 0.0K
17:04 1,071.60 1,071.60 1,070.80 1,070.80 0.3K
17:05 1,070.40 1,070.40 1,070.20 1,070.20 0.1K
17:08 1,070.00 1,070.00 1,070.00 1,070.00 0.3K
17:09 1,069.60 1,070.80 1,069.60 1,070.80 0.1K
17:10 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
17:11 1,071.20 1,071.20 1,071.20 1,071.20 0.5K
17:12 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
17:13 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
17:14 1,072.00 1,072.00 1,071.60 1,071.60 0.2K
17:15 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
17:16 1,072.00 1,072.00 1,071.60 1,071.60 0.1K
17:19 1,072.00 1,072.00 1,072.00 1,072.00 0.1K
17:20 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
17:21 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
17:24 1,072.80 1,073.20 1,072.80 1,073.20 0.1K
17:29 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
17:30 1,072.40 1,072.40 1,072.40 1,072.40 17.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし