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 1,051.80 1,052.00 1,051.80 1,052.00 0.1K
09:05 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
09:08 1,055.00 1,055.00 1,052.80 1,052.80 0.1K
09:10 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
09:11 1,053.20 1,053.20 1,053.20 1,053.20 0.1K
09:13 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
09:14 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
09:17 1,055.00 1,056.20 1,055.00 1,056.20 0.2K
09:28 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
09:30 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
09:34 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
09:35 1,052.40 1,053.00 1,052.20 1,053.00 0.1K
09:37 1,053.80 1,053.80 1,053.60 1,053.60 0.1K
09:38 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
09:39 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
09:43 1,052.40 1,052.40 1,052.40 1,052.40 14.8K
09:45 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
09:47 1,051.60 1,051.60 1,050.00 1,050.00 0.1K
10:01 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
10:12 1,047.20 1,047.40 1,047.20 1,047.40 0.1K
10:13 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
10:14 1,048.60 1,048.60 1,048.60 1,048.60 0.2K
10:17 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
10:22 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
10:26 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
10:27 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
10:31 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
10:38 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
10:42 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
10:50 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:51 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
11:06 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
11:07 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
11:09 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
11:11 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
11:15 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
11:16 1,049.20 1,051.00 1,049.20 1,051.00 0.2K
11:18 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:19 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
11:21 1,048.80 1,048.80 1,048.00 1,048.00 0.2K
11:25 1,047.60 1,047.60 1,047.00 1,047.00 0.1K
11:31 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
11:32 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
11:33 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
11:34 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
11:36 1,044.60 1,044.60 1,044.60 1,044.60 0.3K
11:37 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
11:38 1,046.20 1,046.20 1,046.20 1,046.20 0.2K
11:47 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
11:53 1,045.60 1,046.00 1,045.60 1,046.00 0.0K
12:00 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
12:16 1,044.60 1,044.60 1,044.40 1,044.40 0.1K
12:17 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
12:22 1,045.40 1,045.40 1,045.40 1,045.40 0.1K
12:23 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
12:30 1,045.60 1,045.60 1,045.60 1,045.60 0.5K
12:35 1,045.80 1,046.80 1,045.80 1,046.80 0.1K
12:38 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
12:39 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
12:40 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
12:41 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
12:46 1,045.20 1,045.20 1,045.20 1,045.20 0.0K
12:51 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
13:00 1,044.80 1,045.00 1,044.80 1,045.00 0.1K
13:01 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
13:05 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
13:07 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
13:32 1,045.80 1,045.80 1,045.80 1,045.80 0.3K
13:35 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
13:43 1,045.80 1,045.80 1,045.80 1,045.80 0.1K
13:44 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
13:45 1,045.00 1,045.20 1,045.00 1,045.20 0.1K
13:46 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
13:47 1,046.20 1,046.60 1,046.20 1,046.60 0.2K
13:48 1,046.40 1,048.00 1,046.40 1,048.00 0.8K
13:53 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
13:55 1,046.20 1,046.20 1,046.20 1,046.20 0.1K
13:57 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
14:00 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
14:05 1,046.80 1,046.80 1,045.80 1,045.80 0.1K
14:11 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
14:18 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
14:25 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
14:36 1,045.00 1,045.80 1,045.00 1,045.80 0.0K
14:43 1,043.80 1,043.80 1,043.80 1,043.80 0.0K
14:47 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
14:51 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
14:56 1,043.60 1,043.60 1,043.40 1,043.40 0.0K
14:57 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
14:58 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
15:00 1,042.80 1,042.80 1,042.40 1,042.40 0.1K
15:01 1,042.60 1,042.60 1,041.60 1,041.60 0.2K
15:03 1,042.00 1,042.20 1,042.00 1,042.20 0.1K
15:04 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
15:06 1,042.80 1,042.80 1,042.80 1,042.80 0.1K
15:07 1,042.60 1,044.20 1,042.60 1,044.20 3.9K
15:08 1,044.40 1,044.60 1,044.40 1,044.60 0.2K
15:09 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
15:10 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
15:11 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
15:12 1,044.20 1,044.40 1,044.20 1,044.40 0.1K
15:13 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
15:14 1,044.40 1,044.40 1,044.40 1,044.40 0.0K
15:15 1,044.60 1,045.40 1,044.60 1,045.40 0.4K
15:20 1,044.40 1,045.40 1,044.20 1,044.80 0.5K
15:21 1,045.20 1,045.80 1,045.20 1,045.80 0.3K
15:22 1,046.40 1,046.80 1,046.40 1,046.80 1.5K
15:24 1,047.40 1,048.00 1,047.40 1,047.80 0.3K
15:25 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
15:28 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
15:29 1,048.00 1,049.60 1,048.00 1,049.60 0.1K
15:30 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
15:31 1,051.60 1,051.60 1,051.20 1,051.20 0.5K
15:32 1,051.80 1,051.80 1,051.80 1,051.80 0.1K
15:33 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
15:34 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
15:35 1,051.80 1,051.80 1,050.60 1,050.60 0.0K
15:36 1,050.40 1,050.40 1,050.20 1,050.20 0.0K
15:37 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
15:38 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
15:39 1,049.20 1,050.00 1,049.20 1,050.00 6.1K
15:41 1,050.20 1,051.20 1,050.00 1,050.00 0.3K
15:42 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
15:43 1,052.40 1,052.40 1,052.40 1,052.40 0.4K
15:44 1,052.40 1,053.20 1,052.40 1,053.20 0.3K
15:46 1,053.60 1,054.80 1,053.60 1,054.80 0.2K
15:47 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
15:48 1,053.80 1,053.80 1,052.40 1,052.40 0.2K
15:49 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
15:50 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
15:51 1,052.40 1,052.60 1,052.40 1,052.40 0.1K
15:52 1,053.00 1,054.20 1,052.80 1,053.20 0.7K
15:53 1,054.00 1,054.00 1,054.00 1,054.00 0.3K
15:55 1,053.00 1,054.20 1,053.00 1,054.20 0.1K
15:56 1,054.80 1,055.20 1,054.80 1,055.20 0.1K
15:58 1,053.60 1,053.60 1,052.60 1,052.60 0.3K
15:59 1,052.00 1,053.60 1,052.00 1,053.60 0.4K
16:01 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
16:02 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
16:03 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
16:04 1,053.20 1,053.20 1,053.20 1,053.20 0.2K
16:05 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
16:06 1,050.40 1,050.40 1,050.40 1,050.40 0.1K
16:07 1,051.40 1,051.80 1,050.60 1,050.60 0.1K
16:09 1,050.20 1,050.20 1,048.40 1,048.40 0.0K
16:10 1,050.00 1,050.00 1,047.80 1,047.80 0.3K
16:11 1,048.80 1,048.80 1,048.80 1,048.80 0.1K
16:12 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
16:13 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
16:16 1,047.60 1,048.40 1,047.60 1,048.40 0.1K
16:18 1,047.40 1,047.40 1,047.40 1,047.40 0.0K
16:19 1,047.60 1,047.60 1,047.20 1,047.20 0.0K
16:21 1,048.80 1,048.80 1,048.00 1,048.00 0.5K
16:22 1,048.60 1,048.80 1,048.60 1,048.80 0.2K
16:23 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
16:24 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
16:26 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
16:27 1,049.80 1,050.00 1,049.80 1,050.00 0.0K
16:28 1,050.00 1,050.00 1,049.60 1,049.60 0.2K
16:29 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
16:30 1,050.60 1,050.80 1,050.60 1,050.80 0.2K
16:31 1,050.20 1,050.80 1,050.00 1,050.80 0.1K
16:32 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
16:33 1,050.40 1,050.40 1,050.40 1,050.40 0.1K
16:34 1,051.00 1,051.20 1,051.00 1,051.20 0.0K
16:37 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
16:39 1,052.40 1,052.60 1,052.40 1,052.60 0.1K
16:40 1,052.40 1,052.40 1,052.40 1,052.40 0.3K
16:41 1,052.80 1,053.60 1,052.80 1,053.60 0.1K
16:42 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
16:44 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
16:46 1,053.60 1,054.00 1,053.60 1,054.00 0.0K
16:47 1,054.00 1,054.40 1,054.00 1,054.00 0.3K
16:50 1,053.40 1,053.80 1,053.40 1,053.80 0.1K
16:51 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
16:52 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
17:01 1,053.80 1,053.80 1,053.80 1,053.80 0.1K
17:03 1,052.40 1,052.40 1,052.40 1,052.40 0.2K
17:04 1,052.00 1,052.00 1,051.00 1,051.00 0.1K
17:08 1,051.80 1,052.20 1,051.60 1,052.20 0.4K
17:09 1,052.60 1,053.00 1,052.60 1,052.80 0.2K
17:10 1,052.80 1,053.40 1,052.60 1,053.40 0.4K
17:11 1,053.20 1,053.20 1,052.20 1,052.20 0.0K
17:12 1,052.80 1,052.80 1,052.60 1,052.60 0.1K
17:13 1,052.20 1,052.20 1,052.20 1,052.20 0.4K
17:15 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
17:16 1,051.60 1,052.20 1,051.60 1,052.20 0.1K
17:17 1,051.60 1,051.60 1,051.60 1,051.60 0.1K
17:18 1,052.40 1,052.80 1,052.40 1,052.80 0.5K
17:20 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
17:21 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
17:23 1,052.40 1,052.40 1,052.00 1,052.00 0.2K
17:24 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
17:29 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
17:30 1,052.40 1,052.40 1,052.40 1,052.40 7.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし