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 1,075.60 1,075.80 1,075.60 1,075.80 0.1K
09:01 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
09:02 1,079.80 1,079.80 1,075.20 1,075.20 0.4K
09:03 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
09:04 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
09:05 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
09:06 1,078.40 1,078.40 1,078.40 1,078.40 0.1K
09:07 1,077.80 1,077.80 1,077.80 1,077.80 0.1K
09:08 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
09:12 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
09:13 1,079.00 1,080.00 1,079.00 1,080.00 0.3K
09:14 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
09:15 1,079.40 1,081.20 1,079.40 1,081.20 0.4K
09:19 1,081.60 1,082.00 1,081.60 1,082.00 0.0K
09:20 1,083.60 1,083.60 1,082.00 1,083.00 0.7K
09:22 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
09:24 1,083.40 1,084.40 1,083.40 1,084.40 0.6K
09:25 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
09:26 1,084.40 1,084.40 1,082.80 1,082.80 0.3K
09:28 1,083.20 1,083.20 1,082.80 1,082.80 0.0K
09:30 1,082.80 1,083.60 1,082.60 1,083.60 0.1K
09:31 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
09:32 1,084.60 1,084.60 1,084.60 1,084.60 0.3K
09:33 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
09:35 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
09:38 1,084.60 1,084.60 1,083.80 1,083.80 0.0K
09:39 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
09:41 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
09:42 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
09:44 1,084.40 1,084.40 1,083.80 1,083.80 0.1K
09:45 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
09:46 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
09:48 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
09:52 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
09:55 1,083.00 1,083.00 1,083.00 1,083.00 3.0K
09:56 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
09:57 1,082.60 1,082.60 1,082.60 1,082.60 0.2K
10:00 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
10:01 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
10:02 1,084.20 1,084.40 1,084.20 1,084.40 0.5K
10:03 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
10:05 1,083.60 1,084.80 1,082.20 1,084.80 0.2K
10:06 1,084.60 1,084.60 1,084.20 1,084.20 0.0K
10:09 1,084.00 1,084.30 1,082.60 1,082.60 3.1K
10:10 1,081.60 1,081.60 1,080.40 1,080.40 0.0K
10:11 1,081.40 1,081.60 1,081.40 1,081.60 0.0K
10:12 1,080.20 1,081.00 1,080.20 1,081.00 0.1K
10:13 1,080.60 1,081.80 1,080.40 1,081.60 0.5K
10:14 1,082.00 1,084.20 1,082.00 1,084.20 0.3K
10:15 1,082.40 1,082.40 1,081.40 1,081.40 0.2K
10:18 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
10:19 1,080.40 1,080.40 1,079.00 1,079.00 0.1K
10:22 1,078.40 1,078.40 1,077.80 1,077.80 0.2K
10:25 1,077.20 1,077.20 1,076.00 1,076.00 0.1K
10:26 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
10:27 1,076.40 1,076.40 1,073.60 1,075.00 0.2K
10:29 1,075.60 1,075.60 1,075.60 1,075.60 0.1K
10:30 1,074.80 1,074.80 1,074.60 1,074.60 0.2K
10:32 1,073.80 1,073.80 1,073.00 1,073.00 0.0K
10:35 1,073.80 1,074.40 1,073.80 1,074.40 0.0K
10:37 1,074.40 1,074.80 1,074.40 1,074.80 0.0K
10:38 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
10:39 1,074.00 1,074.20 1,073.60 1,074.20 0.1K
10:40 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
10:42 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
10:46 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
10:47 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
10:48 1,076.80 1,076.80 1,076.80 1,076.80 0.2K
10:49 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
10:50 1,076.80 1,076.80 1,076.80 1,076.80 0.1K
10:52 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
10:53 1,077.60 1,077.60 1,077.60 1,077.60 0.2K
10:54 1,077.80 1,078.60 1,077.80 1,078.60 0.1K
10:56 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
10:58 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
11:02 1,079.80 1,081.00 1,079.80 1,081.00 0.1K
11:04 1,081.60 1,081.60 1,080.80 1,081.00 0.0K
11:08 1,080.20 1,080.20 1,080.20 1,080.20 0.1K
11:10 1,078.60 1,079.00 1,078.60 1,079.00 0.1K
11:11 1,079.40 1,079.40 1,078.80 1,078.80 0.3K
11:16 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
11:17 1,078.60 1,078.60 1,078.40 1,078.40 0.0K
11:19 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:26 1,078.00 1,078.80 1,078.00 1,078.80 0.0K
11:33 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:35 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
11:36 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
11:37 1,078.80 1,078.80 1,078.20 1,078.20 0.1K
11:38 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:41 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
11:42 1,078.00 1,078.00 1,077.80 1,077.80 0.0K
11:43 1,079.00 1,079.40 1,079.00 1,079.40 0.1K
11:44 1,079.40 1,079.40 1,079.40 1,079.40 0.1K
11:45 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
11:46 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
11:49 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
11:50 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
11:51 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
11:52 1,078.20 1,078.20 1,077.60 1,077.60 0.1K
11:56 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
11:58 1,077.80 1,078.40 1,077.80 1,078.40 0.1K
12:00 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
12:01 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
12:02 1,077.20 1,078.20 1,077.20 1,078.20 0.0K
12:03 1,078.80 1,078.80 1,078.80 1,078.80 0.1K
12:04 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
12:05 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
12:06 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
12:11 1,079.20 1,079.60 1,079.20 1,079.60 0.1K
12:12 1,080.00 1,080.00 1,079.20 1,079.20 0.0K
12:14 1,079.00 1,079.00 1,078.80 1,078.80 0.0K
12:16 1,079.20 1,079.20 1,078.60 1,078.60 0.1K
12:17 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:20 1,079.20 1,079.20 1,079.20 1,079.20 0.1K
12:25 1,079.60 1,079.80 1,079.60 1,079.80 0.0K
12:26 1,080.00 1,080.40 1,080.00 1,080.40 0.0K
12:27 1,079.80 1,079.80 1,079.80 1,079.80 0.1K
12:28 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
12:31 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
12:34 1,079.20 1,080.00 1,079.20 1,080.00 0.2K
12:39 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
12:45 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:47 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:49 1,079.60 1,079.60 1,079.60 1,079.60 0.0K
12:50 1,079.60 1,079.60 1,079.60 1,079.60 0.1K
12:52 1,080.40 1,080.60 1,080.20 1,080.20 0.2K
12:53 1,080.80 1,080.80 1,080.20 1,080.20 0.0K
12:54 1,080.40 1,080.60 1,080.40 1,080.60 0.0K
12:55 1,080.80 1,081.40 1,080.00 1,080.00 0.2K
12:56 1,079.80 1,079.80 1,079.60 1,079.80 0.1K
12:57 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
12:58 1,081.20 1,081.40 1,081.20 1,081.40 0.0K
13:00 1,081.80 1,081.80 1,081.80 1,081.80 0.2K
13:01 1,081.20 1,081.20 1,080.80 1,080.80 0.0K
13:02 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
13:04 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
13:06 1,080.80 1,080.80 1,080.80 1,080.80 0.1K
13:07 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
13:13 1,081.00 1,081.40 1,081.00 1,081.40 0.1K
13:14 1,081.60 1,082.00 1,080.80 1,080.80 0.1K
13:15 1,081.00 1,081.00 1,081.00 1,081.00 0.5K
13:16 1,081.80 1,082.60 1,081.80 1,082.60 0.1K
13:17 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
13:18 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
13:19 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
13:20 1,083.20 1,083.20 1,083.20 1,083.20 0.2K
13:21 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
13:23 1,084.40 1,084.40 1,081.40 1,081.40 0.8K
13:24 1,080.80 1,082.60 1,080.80 1,082.60 0.2K
13:28 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
13:30 1,081.80 1,081.80 1,081.80 1,081.80 0.1K
13:34 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
13:35 1,081.80 1,082.20 1,081.80 1,082.20 0.0K
13:39 1,081.80 1,081.80 1,081.80 1,081.80 0.1K
13:41 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
13:45 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
13:47 1,082.40 1,083.00 1,082.40 1,083.00 0.2K
13:53 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
13:55 1,083.80 1,084.20 1,083.80 1,084.20 0.0K
13:59 1,084.00 1,084.00 1,084.00 1,084.00 0.2K
14:01 1,085.00 1,085.20 1,085.00 1,085.00 0.4K
14:03 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
14:07 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
14:08 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
14:09 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
14:11 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
14:12 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:17 1,084.60 1,085.00 1,084.60 1,085.00 0.0K
14:19 1,081.20 1,081.20 1,081.20 1,081.20 0.3K
14:20 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
14:21 1,081.80 1,082.00 1,081.80 1,082.00 0.0K
14:25 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
14:26 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
14:27 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
14:29 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
14:31 1,082.20 1,082.20 1,082.20 1,082.20 0.2K
14:33 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
14:35 1,081.40 1,081.60 1,081.00 1,081.00 0.1K
14:38 1,083.00 1,083.00 1,083.00 1,083.00 0.2K
14:41 1,082.60 1,083.20 1,082.60 1,083.20 0.1K
14:42 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
14:43 1,081.20 1,082.40 1,081.00 1,082.40 0.3K
14:47 1,081.40 1,083.20 1,081.40 1,083.20 0.2K
14:48 1,083.60 1,083.60 1,082.40 1,082.40 0.1K
14:49 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
14:51 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
14:53 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
14:56 1,082.60 1,082.60 1,082.60 1,082.60 0.1K
15:01 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
15:04 1,082.40 1,082.60 1,082.40 1,082.60 0.0K
15:08 1,082.80 1,083.00 1,082.80 1,083.00 0.0K
15:10 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
15:19 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
15:20 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
15:23 1,084.20 1,084.20 1,084.20 1,084.20 0.1K
15:24 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
15:25 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
15:26 1,084.20 1,084.20 1,083.40 1,083.40 0.0K
15:27 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
15:29 1,081.40 1,082.60 1,081.40 1,082.60 0.2K
15:30 1,083.80 1,084.80 1,083.80 1,084.80 0.2K
15:32 1,086.40 1,087.20 1,086.40 1,087.20 0.2K
15:36 1,087.80 1,089.00 1,087.80 1,088.00 0.4K
15:37 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
15:38 1,088.40 1,088.40 1,087.60 1,088.40 0.8K
15:40 1,087.60 1,089.00 1,087.60 1,089.00 0.2K
15:41 1,090.00 1,090.00 1,089.60 1,090.00 0.4K
15:43 1,091.20 1,092.60 1,091.00 1,092.60 0.1K
15:45 1,089.80 1,092.00 1,089.80 1,090.80 0.3K
15:46 1,091.20 1,091.20 1,091.20 1,091.20 0.7K
15:47 1,091.80 1,091.80 1,091.00 1,091.00 0.2K
15:48 1,092.40 1,092.60 1,092.20 1,092.60 0.1K
15:49 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
15:50 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
15:51 1,091.20 1,093.00 1,091.20 1,093.00 0.1K
15:54 1,093.00 1,093.00 1,092.80 1,092.80 0.0K
15:55 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
15:57 1,092.80 1,093.00 1,092.80 1,093.00 0.1K
15:58 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
15:59 1,093.00 1,094.00 1,093.00 1,094.00 0.2K
16:00 1,092.00 1,092.00 1,092.00 1,092.00 0.1K
16:01 1,093.00 1,094.00 1,093.00 1,094.00 0.1K
16:04 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
16:08 1,090.40 1,090.40 1,090.40 1,090.40 0.1K
16:10 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
16:11 1,089.80 1,089.80 1,089.80 1,089.80 0.5K
16:12 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
16:13 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
16:15 1,090.80 1,090.80 1,090.80 1,090.80 0.1K
16:16 1,091.40 1,092.40 1,091.40 1,092.40 0.1K
16:21 1,092.60 1,092.60 1,092.60 1,092.60 0.1K
16:22 1,093.60 1,093.60 1,093.60 1,093.60 0.1K
16:23 1,093.60 1,093.60 1,093.60 1,093.60 0.1K
16:25 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
16:27 1,094.60 1,094.60 1,094.60 1,094.60 0.0K
16:28 1,094.80 1,094.80 1,093.20 1,093.20 0.4K
16:30 1,094.80 1,095.00 1,094.80 1,095.00 1.1K
16:31 1,095.60 1,095.60 1,095.60 1,095.60 0.0K
16:32 1,094.60 1,094.60 1,094.40 1,094.40 0.3K
16:33 1,094.60 1,095.40 1,094.60 1,095.40 0.0K
16:34 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
16:35 1,096.20 1,096.20 1,095.80 1,096.00 0.1K
16:36 1,096.60 1,096.80 1,096.40 1,096.40 0.3K
16:38 1,096.40 1,096.40 1,096.00 1,096.00 0.0K
16:40 1,096.80 1,096.80 1,096.80 1,096.80 0.2K
16:41 1,096.40 1,096.40 1,095.20 1,095.20 0.3K
16:42 1,095.20 1,095.20 1,094.80 1,094.80 0.1K
16:43 1,094.40 1,094.80 1,094.40 1,094.80 0.1K
16:44 1,095.20 1,095.20 1,095.20 1,095.20 0.1K
16:45 1,095.80 1,095.80 1,095.80 1,095.80 0.0K
16:47 1,095.40 1,096.20 1,095.40 1,096.20 1.7K
16:48 1,096.00 1,096.20 1,096.00 1,096.20 0.2K
16:49 1,095.60 1,095.60 1,095.60 1,095.60 0.0K
16:51 1,095.60 1,097.00 1,095.60 1,097.00 0.1K
16:52 1,096.60 1,096.60 1,095.40 1,096.20 0.6K
16:53 1,095.40 1,095.40 1,094.80 1,094.80 0.1K
16:54 1,093.60 1,093.60 1,093.60 1,093.60 0.5K
16:56 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
16:57 1,093.00 1,094.00 1,093.00 1,093.60 0.2K
16:59 1,095.00 1,095.00 1,094.60 1,094.60 0.2K
17:02 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
17:03 1,094.00 1,095.00 1,094.00 1,095.00 0.1K
17:04 1,095.00 1,096.20 1,095.00 1,096.20 0.3K
17:05 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
17:06 1,096.00 1,096.60 1,095.80 1,096.60 0.3K
17:07 1,096.20 1,096.20 1,096.20 1,096.20 0.3K
17:08 1,096.60 1,096.80 1,096.20 1,096.80 0.3K
17:09 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
17:10 1,096.20 1,096.20 1,095.60 1,095.80 0.4K
17:11 1,096.20 1,096.60 1,096.00 1,096.60 0.2K
17:12 1,095.00 1,095.40 1,095.00 1,095.40 0.2K
17:13 1,095.40 1,095.60 1,095.40 1,095.60 0.0K
17:14 1,095.60 1,095.80 1,095.60 1,095.80 0.0K
17:17 1,095.20 1,096.00 1,095.20 1,096.00 0.2K
17:18 1,096.00 1,096.80 1,096.00 1,096.80 0.1K
17:20 1,095.40 1,095.40 1,094.80 1,095.00 1.1K
17:21 1,095.40 1,095.40 1,095.40 1,095.40 0.1K
17:22 1,095.80 1,095.80 1,095.80 1,095.80 0.2K
17:23 1,096.00 1,096.80 1,095.80 1,096.60 0.1K
17:24 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
17:29 1,095.20 1,095.20 1,095.20 1,095.20 7.3K
17:30 1,095.20 1,095.20 1,095.20 1,095.20 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