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 1,071.20 1,074.40 1,071.20 1,074.40 0.0K
09:04 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
09:05 1,076.20 1,076.20 1,076.20 1,076.20 0.0K
09:07 1,074.00 1,074.00 1,073.00 1,073.00 0.1K
09:10 1,073.00 1,074.00 1,073.00 1,074.00 0.6K
09:13 1,073.60 1,074.10 1,073.60 1,074.10 0.3K
09:14 1,073.00 1,073.00 1,073.00 1,073.00 0.2K
09:18 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
09:19 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
09:21 1,073.00 1,073.00 1,072.60 1,072.60 0.3K
09:25 1,072.20 1,072.20 1,071.80 1,071.80 0.4K
09:28 1,071.00 1,071.00 1,071.00 1,071.00 0.1K
09:36 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
09:39 1,068.40 1,068.40 1,068.40 1,068.40 0.1K
09:41 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
09:42 1,066.80 1,066.80 1,066.60 1,066.60 0.1K
09:45 1,067.80 1,068.80 1,067.80 1,068.80 0.1K
09:46 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
09:47 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
09:48 1,069.20 1,069.20 1,069.20 1,069.20 0.1K
09:49 1,069.00 1,069.00 1,069.00 1,069.00 0.1K
09:52 1,067.80 1,068.20 1,067.80 1,068.20 0.2K
09:53 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
09:55 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
09:58 1,066.40 1,067.60 1,066.40 1,067.60 0.0K
10:00 1,068.20 1,068.20 1,068.20 1,068.20 0.2K
10:01 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
10:02 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
10:03 1,068.80 1,068.80 1,068.80 1,068.80 0.8K
10:04 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
10:05 1,067.60 1,068.00 1,067.60 1,068.00 0.1K
10:08 1,068.20 1,068.20 1,068.20 1,068.20 0.0K
10:10 1,068.20 1,068.20 1,068.00 1,068.00 0.4K
10:11 1,067.80 1,068.00 1,067.80 1,068.00 0.2K
10:16 1,068.40 1,070.60 1,068.40 1,070.60 0.4K
10:18 1,068.80 1,072.60 1,068.80 1,072.20 0.6K
10:19 1,072.20 1,072.20 1,072.00 1,072.00 0.1K
10:20 1,071.80 1,071.80 1,071.80 1,071.80 0.3K
10:21 1,070.80 1,070.80 1,070.80 1,070.80 0.2K
10:22 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
10:24 1,071.40 1,071.40 1,071.00 1,071.00 0.2K
10:25 1,070.60 1,070.60 1,070.40 1,070.40 0.1K
10:26 1,070.00 1,070.20 1,070.00 1,070.20 0.1K
10:27 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
10:29 1,069.40 1,069.40 1,069.00 1,069.00 0.1K
10:31 1,069.40 1,069.60 1,069.00 1,069.00 0.1K
10:33 1,069.40 1,071.00 1,069.40 1,071.00 0.4K
10:34 1,071.40 1,072.20 1,071.40 1,072.20 0.1K
10:35 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
10:37 1,073.60 1,073.60 1,072.40 1,072.40 0.2K
10:40 1,072.60 1,072.60 1,072.40 1,072.40 0.1K
10:41 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
10:42 1,072.70 1,072.80 1,072.70 1,072.80 15.1K
10:43 1,072.00 1,072.00 1,071.20 1,071.20 0.1K
10:44 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
10:45 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
10:46 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
10:48 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
10:49 1,071.00 1,072.40 1,071.00 1,072.00 0.8K
10:50 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
10:53 1,072.00 1,072.00 1,072.00 1,072.00 0.1K
10:55 1,072.80 1,072.80 1,072.20 1,072.20 0.2K
10:57 1,072.60 1,072.60 1,072.60 1,072.60 5.4K
10:58 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
10:59 1,073.40 1,075.00 1,073.40 1,073.60 0.6K
11:00 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
11:03 1,073.80 1,074.80 1,073.80 1,074.80 0.5K
11:05 1,074.00 1,074.00 1,073.40 1,073.60 0.6K
11:06 1,073.80 1,073.80 1,073.80 1,073.80 0.2K
11:07 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
11:10 1,074.00 1,074.20 1,074.00 1,074.20 0.2K
11:11 1,074.20 1,074.20 1,074.20 1,074.20 0.1K
11:15 1,075.20 1,075.20 1,075.20 1,075.20 0.1K
11:16 1,075.20 1,075.60 1,075.20 1,075.60 0.1K
11:18 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
11:20 1,076.20 1,076.20 1,075.60 1,075.60 0.2K
11:28 1,074.40 1,074.60 1,074.20 1,074.20 0.5K
11:29 1,072.60 1,072.60 1,072.60 1,072.60 0.4K
11:30 1,073.00 1,073.00 1,072.60 1,072.60 0.1K
11:31 1,073.00 1,073.80 1,072.60 1,072.60 0.2K
11:34 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
11:35 1,074.20 1,074.40 1,074.00 1,074.00 0.4K
11:36 1,074.80 1,074.80 1,074.80 1,074.80 0.0K
11:37 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
11:38 1,073.80 1,073.80 1,073.80 1,073.80 0.1K
11:39 1,075.00 1,075.00 1,073.60 1,073.60 0.3K
11:40 1,074.00 1,074.40 1,074.00 1,074.40 0.0K
11:41 1,073.40 1,073.40 1,073.40 1,073.40 0.1K
11:42 1,073.60 1,073.60 1,073.60 1,073.60 0.1K
11:45 1,073.00 1,073.00 1,073.00 1,073.00 0.1K
11:46 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
11:47 1,072.80 1,072.80 1,072.80 1,072.80 0.5K
11:48 1,072.60 1,072.60 1,071.60 1,072.60 0.1K
11:49 1,072.80 1,072.80 1,072.80 1,072.80 0.1K
11:50 1,072.20 1,072.20 1,072.20 1,072.20 0.1K
11:52 1,072.80 1,072.80 1,072.80 1,072.80 0.1K
11:56 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
11:59 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
12:00 1,071.80 1,071.80 1,071.80 1,071.80 0.1K
12:01 1,072.00 1,072.00 1,072.00 1,072.00 0.1K
12:06 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
12:15 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
12:16 1,071.00 1,071.00 1,071.00 1,071.00 0.3K
12:17 1,071.00 1,071.00 1,071.00 1,071.00 0.1K
12:20 1,070.40 1,070.40 1,069.00 1,069.00 2.7K
12:21 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
12:22 1,070.00 1,070.00 1,070.00 1,070.00 0.1K
12:27 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
12:29 1,069.00 1,069.00 1,069.00 1,069.00 0.2K
12:30 1,069.80 1,070.00 1,068.40 1,068.40 0.3K
12:32 1,069.00 1,069.00 1,068.60 1,068.60 0.1K
12:34 1,069.40 1,069.40 1,069.20 1,069.20 0.0K
12:35 1,068.80 1,068.80 1,068.40 1,068.40 0.3K
12:36 1,065.80 1,065.80 1,065.20 1,065.20 0.5K
12:37 1,065.60 1,066.00 1,065.60 1,066.00 0.2K
12:39 1,065.40 1,066.00 1,065.40 1,066.00 0.1K
12:40 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
12:41 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
12:49 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
12:53 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
12:54 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
12:56 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
13:00 1,066.80 1,066.80 1,066.80 1,066.80 0.0K
13:01 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
13:02 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
13:03 1,067.40 1,067.40 1,067.40 1,067.40 0.1K
13:05 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
13:08 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
13:10 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
13:11 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
13:13 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
13:18 1,068.20 1,068.40 1,067.80 1,067.80 0.1K
13:21 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
13:24 1,066.00 1,066.20 1,065.60 1,065.60 1.1K
13:25 1,065.40 1,065.60 1,065.40 1,065.60 0.1K
13:26 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
13:29 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:31 1,064.60 1,064.60 1,064.60 1,064.60 0.0K
13:32 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
13:40 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
13:41 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
13:43 1,064.00 1,064.00 1,064.00 1,064.00 0.1K
13:44 1,064.00 1,064.60 1,064.00 1,064.60 0.4K
13:55 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
13:57 1,064.00 1,064.00 1,064.00 1,064.00 0.1K
13:58 1,064.80 1,065.20 1,064.80 1,065.20 0.5K
14:10 1,064.80 1,064.80 1,064.80 1,064.80 0.3K
14:15 1,064.80 1,064.80 1,064.80 1,064.80 0.1K
14:18 1,063.40 1,063.40 1,062.80 1,062.80 0.3K
14:19 1,062.80 1,063.40 1,062.80 1,063.40 0.8K
14:27 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
14:36 1,062.00 1,062.80 1,062.00 1,062.80 0.0K
14:39 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
14:42 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
14:45 1,060.60 1,061.00 1,060.60 1,061.00 0.0K
14:49 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
14:50 1,060.00 1,060.60 1,060.00 1,060.20 0.4K
14:51 1,061.00 1,061.00 1,061.00 1,061.00 0.1K
14:53 1,061.20 1,061.20 1,060.60 1,060.60 0.1K
14:54 1,060.00 1,060.40 1,060.00 1,060.40 0.1K
14:56 1,060.00 1,060.80 1,060.00 1,060.80 0.2K
14:58 1,059.60 1,060.40 1,059.60 1,060.40 0.0K
14:59 1,059.40 1,059.60 1,058.60 1,058.60 0.3K
15:00 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
15:01 1,057.80 1,057.80 1,057.80 1,057.80 0.1K
15:02 1,058.00 1,058.80 1,058.00 1,058.80 0.7K
15:05 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
15:06 1,058.00 1,060.20 1,056.80 1,060.20 0.2K
15:07 1,061.00 1,061.20 1,061.00 1,061.20 0.4K
15:08 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
15:11 1,060.60 1,061.20 1,060.60 1,061.20 0.1K
15:12 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
15:13 1,061.20 1,061.20 1,061.20 1,061.20 0.3K
15:15 1,062.60 1,062.80 1,062.60 1,062.80 0.3K
15:18 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
15:20 1,060.00 1,062.60 1,060.00 1,062.60 0.3K
15:22 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
15:26 1,062.40 1,063.20 1,062.40 1,063.20 0.3K
15:27 1,063.60 1,063.60 1,061.60 1,061.60 0.2K
15:28 1,058.80 1,059.00 1,057.40 1,058.20 1.0K
15:29 1,058.80 1,058.80 1,053.40 1,054.60 1.3K
15:30 1,055.00 1,055.00 1,050.20 1,051.60 2.1K
15:31 1,052.40 1,052.40 1,051.20 1,051.80 0.2K
15:32 1,051.80 1,051.80 1,048.60 1,049.00 0.5K
15:33 1,049.60 1,049.80 1,049.60 1,049.80 0.0K
15:35 1,050.00 1,050.00 1,049.00 1,049.00 0.1K
15:36 1,050.00 1,050.20 1,049.60 1,050.20 0.1K
15:38 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
15:39 1,048.80 1,049.00 1,048.20 1,049.00 0.1K
15:40 1,047.40 1,047.60 1,046.40 1,047.60 0.1K
15:41 1,047.60 1,049.40 1,047.60 1,049.40 0.1K
15:43 1,048.00 1,048.00 1,048.00 1,048.00 0.1K
15:44 1,047.20 1,047.20 1,046.00 1,046.80 1.7K
15:45 1,045.00 1,045.00 1,042.80 1,042.80 0.6K
15:46 1,043.00 1,043.00 1,042.20 1,042.20 0.3K
15:47 1,043.20 1,043.80 1,043.20 1,043.80 0.3K
15:49 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
15:50 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
15:51 1,044.60 1,044.60 1,044.40 1,044.40 0.1K
15:52 1,044.60 1,046.40 1,044.60 1,046.40 0.3K
15:53 1,046.20 1,046.40 1,046.20 1,046.40 0.3K
15:55 1,045.60 1,045.60 1,045.60 1,045.60 0.1K
15:56 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
15:57 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
15:58 1,048.00 1,049.20 1,047.60 1,049.20 0.5K
15:59 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
16:00 1,049.40 1,049.40 1,049.20 1,049.20 0.1K
16:01 1,048.60 1,049.40 1,048.60 1,049.40 0.1K
16:02 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
16:05 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
16:06 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
16:07 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
16:08 1,052.00 1,052.00 1,052.00 1,052.00 0.9K
16:09 1,051.80 1,051.80 1,051.80 1,051.80 0.1K
16:11 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
16:12 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
16:14 1,052.40 1,052.80 1,052.40 1,052.60 0.7K
16:15 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
16:16 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
16:17 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
16:20 1,054.00 1,054.00 1,051.40 1,051.40 0.7K
16:23 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
16:24 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
16:25 1,051.00 1,052.20 1,051.00 1,052.20 0.1K
16:26 1,051.00 1,051.00 1,051.00 1,051.00 0.2K
16:27 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
16:29 1,050.80 1,051.60 1,050.80 1,051.60 0.2K
16:30 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
16:31 1,051.40 1,052.00 1,051.40 1,052.00 0.1K
16:34 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
16:35 1,052.20 1,052.40 1,052.20 1,052.40 0.1K
16:37 1,052.40 1,052.60 1,052.40 1,052.60 0.7K
16:38 1,050.80 1,051.40 1,050.80 1,051.40 0.2K
16:40 1,051.00 1,051.00 1,050.00 1,050.00 0.0K
16:42 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
16:43 1,049.60 1,049.60 1,049.60 1,049.60 0.2K
16:44 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
16:45 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
16:46 1,050.00 1,050.00 1,049.00 1,049.00 0.1K
16:47 1,047.40 1,048.00 1,047.40 1,048.00 0.1K
16:49 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
16:50 1,047.40 1,047.40 1,046.60 1,046.60 0.4K
16:51 1,047.40 1,048.20 1,047.40 1,048.20 0.1K
16:54 1,050.00 1,050.00 1,049.80 1,049.80 0.1K
16:56 1,050.00 1,050.40 1,050.00 1,050.40 0.0K
16:58 1,051.60 1,051.60 1,051.20 1,051.20 0.3K
16:59 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
17:00 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
17:01 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
17:03 1,050.40 1,050.60 1,050.40 1,050.60 0.1K
17:05 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
17:06 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
17:07 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
17:08 1,050.80 1,050.80 1,050.20 1,050.20 0.1K
17:09 1,049.80 1,049.80 1,049.00 1,049.60 0.5K
17:10 1,049.60 1,050.40 1,049.60 1,050.40 0.0K
17:11 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
17:12 1,051.60 1,052.40 1,050.60 1,051.80 1.0K
17:13 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
17:14 1,050.60 1,050.80 1,050.40 1,050.80 0.1K
17:15 1,051.00 1,051.20 1,051.00 1,051.20 0.0K
17:16 1,051.80 1,051.80 1,050.40 1,050.40 0.5K
17:17 1,050.60 1,051.60 1,050.60 1,051.60 0.1K
17:19 1,051.60 1,051.60 1,050.00 1,050.00 0.4K
17:20 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
17:21 1,050.20 1,050.60 1,050.20 1,050.60 0.2K
17:22 1,050.00 1,050.40 1,050.00 1,050.00 0.5K
17:23 1,050.40 1,050.60 1,050.40 1,050.60 0.1K
17:24 1,050.80 1,050.80 1,050.40 1,050.40 0.1K
17:29 1,052.00 1,052.00 1,052.00 1,052.00 8.2K
17:30 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし