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 1,055.80 1,060.00 1,055.80 1,060.00 0.4K
09:01 1,055.00 1,057.20 1,055.00 1,057.20 0.2K
09:02 1,057.60 1,058.00 1,057.00 1,057.00 0.3K
09:03 1,059.20 1,059.20 1,056.20 1,056.20 0.2K
09:04 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
09:05 1,054.00 1,054.00 1,053.80 1,053.80 0.1K
09:06 1,053.20 1,055.60 1,053.20 1,055.60 0.0K
09:07 1,054.20 1,057.00 1,054.20 1,055.00 0.3K
09:10 1,054.60 1,054.60 1,054.60 1,054.60 0.1K
09:11 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
09:12 1,058.00 1,058.00 1,054.80 1,054.80 0.1K
09:16 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
09:17 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
09:21 1,054.60 1,054.60 1,054.60 1,054.60 0.2K
09:22 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
09:28 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
09:31 1,052.60 1,052.60 1,052.60 1,052.60 0.2K
09:32 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
09:34 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
09:35 1,051.00 1,051.40 1,050.40 1,051.40 0.1K
09:36 1,052.40 1,052.40 1,049.80 1,049.80 0.1K
09:37 1,049.80 1,049.80 1,049.60 1,049.60 0.0K
09:39 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
09:43 1,053.60 1,053.60 1,053.60 1,053.60 0.2K
09:45 1,054.60 1,054.60 1,054.60 1,054.60 0.1K
09:46 1,055.20 1,055.80 1,055.20 1,055.80 0.3K
09:48 1,055.60 1,055.60 1,055.40 1,055.40 0.1K
09:51 1,056.40 1,056.80 1,056.00 1,056.80 0.9K
09:52 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
09:54 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
09:58 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
09:59 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
10:01 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
10:08 1,052.00 1,052.00 1,051.80 1,051.80 0.0K
10:10 1,050.00 1,050.00 1,050.00 1,050.00 0.3K
10:11 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
10:12 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
10:13 1,052.80 1,052.80 1,052.80 1,052.80 0.1K
10:14 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
10:15 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
10:16 1,052.60 1,053.20 1,052.60 1,053.00 0.1K
10:20 1,052.40 1,052.40 1,051.80 1,052.20 0.2K
10:21 1,052.40 1,052.80 1,052.40 1,052.80 0.3K
10:22 1,052.40 1,053.00 1,052.40 1,053.00 0.4K
10:23 1,053.40 1,053.60 1,053.40 1,053.60 0.1K
10:24 1,052.80 1,053.00 1,052.80 1,053.00 0.1K
10:25 1,053.20 1,053.20 1,053.20 1,053.20 0.1K
10:26 1,052.60 1,052.60 1,052.00 1,052.00 0.1K
10:27 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
10:30 1,051.60 1,051.80 1,051.60 1,051.80 0.1K
10:34 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
10:36 1,051.80 1,051.80 1,051.80 1,051.80 0.1K
10:37 1,051.20 1,051.20 1,051.20 1,051.20 0.2K
10:39 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
10:42 1,053.20 1,053.20 1,053.20 1,053.20 0.2K
10:43 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
10:47 1,055.00 1,055.00 1,054.20 1,054.20 0.1K
10:48 1,054.00 1,054.00 1,053.80 1,053.80 0.1K
10:54 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
10:57 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
11:00 1,055.00 1,057.20 1,055.00 1,057.20 0.4K
11:02 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
11:05 1,056.20 1,056.40 1,056.20 1,056.20 0.1K
11:21 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
11:26 1,055.60 1,055.60 1,055.40 1,055.40 0.1K
11:28 1,056.20 1,056.80 1,056.20 1,056.80 0.0K
11:33 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
11:35 1,058.20 1,058.20 1,057.80 1,058.00 0.1K
11:36 1,057.60 1,057.60 1,057.00 1,057.00 5.0K
11:42 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
11:45 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
11:46 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
11:51 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
11:52 1,056.00 1,056.00 1,055.60 1,055.60 0.1K
11:56 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
11:57 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
12:08 1,056.20 1,056.20 1,056.20 1,056.20 0.1K
12:13 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
12:22 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
12:34 1,057.00 1,059.00 1,057.00 1,059.00 0.2K
12:35 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
12:36 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
12:37 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
12:39 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
12:40 1,056.60 1,056.80 1,056.60 1,056.80 0.0K
12:46 1,057.40 1,057.40 1,057.40 1,057.40 0.3K
12:47 1,056.40 1,056.40 1,056.40 1,056.40 0.2K
12:48 1,057.40 1,059.00 1,057.40 1,059.00 0.1K
12:51 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
12:58 1,059.20 1,059.20 1,057.80 1,059.00 0.2K
12:59 1,059.00 1,059.40 1,059.00 1,059.40 0.0K
13:00 1,058.80 1,058.80 1,058.40 1,058.40 0.0K
13:02 1,059.40 1,060.60 1,059.40 1,059.80 0.4K
13:03 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
13:05 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
13:06 1,061.00 1,061.00 1,060.60 1,060.60 0.0K
13:07 1,061.40 1,061.40 1,061.40 1,061.40 0.1K
13:08 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
13:09 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
13:13 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
13:15 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
13:21 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
13:23 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
13:26 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
13:29 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:31 1,059.80 1,059.80 1,058.60 1,059.80 0.2K
13:32 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:33 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:34 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:35 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
13:36 1,059.40 1,059.40 1,059.00 1,059.00 0.0K
13:38 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
13:40 1,059.40 1,059.40 1,059.40 1,059.40 0.1K
13:41 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:43 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
13:46 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
13:47 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
13:48 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
13:51 1,059.00 1,061.00 1,059.00 1,061.00 0.8K
13:52 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:58 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
14:00 1,061.60 1,062.00 1,061.60 1,062.00 0.0K
14:03 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:06 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:13 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:14 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
14:15 1,061.00 1,061.00 1,061.00 1,061.00 0.1K
14:20 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
14:22 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
14:23 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
14:30 1,060.60 1,061.40 1,060.60 1,061.40 0.2K
14:32 1,068.80 1,068.80 1,064.60 1,064.60 1.3K
14:34 1,063.60 1,063.60 1,063.00 1,063.00 3.0K
14:36 1,064.40 1,064.40 1,063.00 1,063.00 0.1K
14:38 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
14:39 1,062.40 1,063.00 1,062.40 1,063.00 0.0K
14:44 1,062.80 1,063.40 1,062.80 1,063.40 0.0K
14:45 1,063.20 1,063.20 1,062.40 1,062.40 0.1K
14:46 1,062.40 1,062.60 1,062.40 1,062.60 0.1K
14:47 1,062.20 1,062.20 1,062.00 1,062.00 0.0K
14:48 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:49 1,062.80 1,062.80 1,062.80 1,062.80 0.1K
14:50 1,062.60 1,062.60 1,062.60 1,062.60 0.2K
14:51 1,063.40 1,063.60 1,062.80 1,062.80 0.2K
14:52 1,063.20 1,063.60 1,063.20 1,063.60 0.1K
14:54 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
14:56 1,063.20 1,063.20 1,063.00 1,063.00 0.0K
15:02 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
15:06 1,062.00 1,062.00 1,062.00 1,062.00 0.2K
15:16 1,061.00 1,061.20 1,061.00 1,061.20 0.2K
15:18 1,060.80 1,061.00 1,060.80 1,061.00 0.1K
15:19 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
15:21 1,061.80 1,061.80 1,061.80 1,061.80 0.2K
15:22 1,062.80 1,064.00 1,062.80 1,064.00 0.3K
15:23 1,062.80 1,063.60 1,062.80 1,063.60 0.2K
15:25 1,064.60 1,065.20 1,064.60 1,065.20 0.2K
15:26 1,065.60 1,066.00 1,065.20 1,066.00 0.3K
15:27 1,066.00 1,066.00 1,065.20 1,065.20 0.1K
15:28 1,065.60 1,066.20 1,065.60 1,066.20 0.2K
15:29 1,066.20 1,066.20 1,064.20 1,064.20 0.2K
15:30 1,062.00 1,062.00 1,060.00 1,060.00 0.3K
15:32 1,056.20 1,056.20 1,056.20 1,056.20 0.4K
15:33 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
15:34 1,057.00 1,057.00 1,052.80 1,052.80 0.5K
15:35 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
15:36 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
15:37 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
15:38 1,054.80 1,054.80 1,053.00 1,053.00 0.2K
15:39 1,053.60 1,055.20 1,053.60 1,055.20 0.1K
15:41 1,055.00 1,055.00 1,055.00 1,055.00 1.2K
15:42 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
15:43 1,056.80 1,058.20 1,056.80 1,058.20 0.1K
15:45 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
15:46 1,061.00 1,062.00 1,061.00 1,062.00 0.0K
15:47 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
15:48 1,061.80 1,061.80 1,060.80 1,060.80 0.3K
15:52 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
15:53 1,063.80 1,063.80 1,063.80 1,063.80 0.4K
16:00 1,060.60 1,061.80 1,060.60 1,061.80 0.3K
16:01 1,062.60 1,062.60 1,060.60 1,062.60 1.3K
16:03 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
16:06 1,058.40 1,058.40 1,058.00 1,058.00 7.6K
16:08 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
16:10 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
16:11 1,057.60 1,058.80 1,057.60 1,058.80 0.4K
16:12 1,059.00 1,059.40 1,059.00 1,059.40 0.5K
16:13 1,059.40 1,060.80 1,059.20 1,060.80 1.8K
16:14 1,059.60 1,060.80 1,059.60 1,060.80 0.2K
16:16 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
16:19 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
16:20 1,056.40 1,057.40 1,056.40 1,057.40 0.2K
16:21 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
16:27 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
16:29 1,053.60 1,053.60 1,052.20 1,052.20 0.3K
16:30 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
16:33 1,053.80 1,054.40 1,053.20 1,054.40 0.2K
16:35 1,054.00 1,054.20 1,054.00 1,054.20 0.0K
16:36 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
16:37 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
16:38 1,054.80 1,054.80 1,054.80 1,054.80 0.3K
16:39 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
16:41 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
16:42 1,055.20 1,055.20 1,055.20 1,055.20 0.1K
16:43 1,055.60 1,055.60 1,055.60 1,055.60 0.4K
16:46 1,054.80 1,057.20 1,054.80 1,057.20 0.1K
16:47 1,058.00 1,058.00 1,058.00 1,058.00 0.2K
16:48 1,058.60 1,058.60 1,057.60 1,057.60 0.5K
16:49 1,059.00 1,059.20 1,059.00 1,059.20 0.1K
16:51 1,059.00 1,059.00 1,059.00 1,059.00 0.3K
16:52 1,058.40 1,059.60 1,058.40 1,059.60 0.4K
16:53 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
16:54 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
16:55 1,060.00 1,061.60 1,060.00 1,061.60 0.2K
16:56 1,060.40 1,061.20 1,059.60 1,061.20 0.1K
16:57 1,060.40 1,060.40 1,060.40 1,060.40 0.3K
16:58 1,060.00 1,062.40 1,060.00 1,062.00 2.2K
16:59 1,061.20 1,061.60 1,061.20 1,061.40 0.6K
17:01 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
17:02 1,061.20 1,061.40 1,060.40 1,061.40 0.1K
17:03 1,061.40 1,062.80 1,061.40 1,062.20 0.2K
17:08 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
17:09 1,061.60 1,061.60 1,061.60 1,061.60 0.4K
17:11 1,061.40 1,062.00 1,061.40 1,062.00 0.2K
17:12 1,062.20 1,063.80 1,062.00 1,063.80 0.4K
17:15 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
17:16 1,066.60 1,067.40 1,066.60 1,067.40 0.6K
17:17 1,066.80 1,066.80 1,066.80 1,066.80 0.1K
17:18 1,065.60 1,065.60 1,065.60 1,065.60 0.1K
17:19 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
17:20 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
17:21 1,066.40 1,066.60 1,066.00 1,066.60 0.0K
17:22 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
17:23 1,065.20 1,065.20 1,064.80 1,064.80 0.2K
17:24 1,064.40 1,064.40 1,064.00 1,064.40 0.0K
17:30 1,066.40 1,066.40 1,066.40 1,066.40 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし