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 1,097.20 1,098.00 1,096.00 1,096.00 0.4K
09:02 1,098.40 1,099.60 1,098.40 1,099.60 0.4K
09:03 1,099.40 1,099.40 1,097.60 1,097.60 0.0K
09:07 1,099.80 1,099.80 1,099.80 1,099.80 0.0K
09:09 1,100.00 1,100.40 1,100.00 1,100.40 0.1K
09:12 1,100.00 1,100.00 1,100.00 1,100.00 0.1K
09:13 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
09:15 1,097.80 1,098.40 1,097.80 1,098.40 0.1K
09:16 1,097.00 1,097.00 1,097.00 1,097.00 0.0K
09:18 1,097.00 1,097.00 1,097.00 1,097.00 0.1K
09:21 1,097.60 1,099.00 1,097.60 1,099.00 0.2K
09:22 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
09:25 1,096.00 1,096.00 1,096.00 1,096.00 0.0K
09:26 1,096.80 1,096.80 1,096.80 1,096.80 0.0K
09:27 1,096.80 1,096.80 1,096.80 1,096.80 0.0K
09:28 1,096.80 1,096.80 1,096.80 1,096.80 0.0K
09:32 1,095.20 1,095.20 1,095.20 1,095.20 0.2K
09:33 1,096.00 1,096.00 1,096.00 1,096.00 0.0K
09:34 1,095.40 1,095.40 1,095.00 1,095.20 0.3K
09:36 1,095.00 1,095.00 1,094.80 1,094.80 0.9K
09:37 1,094.00 1,094.00 1,093.00 1,093.00 0.1K
09:39 1,092.00 1,092.80 1,092.00 1,092.80 0.1K
09:41 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
09:42 1,092.80 1,092.80 1,091.40 1,092.40 1.1K
09:43 1,092.60 1,092.60 1,092.60 1,092.60 0.1K
09:46 1,092.00 1,092.00 1,091.40 1,092.00 0.2K
09:49 1,090.20 1,090.20 1,089.60 1,089.60 0.1K
09:52 1,088.00 1,088.00 1,088.00 1,088.00 0.5K
09:53 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
09:54 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:55 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
10:02 1,088.00 1,088.00 1,086.80 1,086.80 0.2K
10:03 1,087.20 1,088.00 1,087.20 1,088.00 0.1K
10:04 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:05 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:06 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
10:09 1,088.20 1,089.00 1,088.20 1,089.00 0.0K
10:10 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
10:11 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
10:12 1,088.80 1,089.40 1,088.80 1,089.40 0.1K
10:13 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
10:16 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
10:17 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
10:18 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
10:21 1,089.80 1,089.80 1,089.00 1,089.00 0.1K
10:26 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
10:35 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
10:40 1,089.40 1,089.60 1,089.40 1,089.60 0.0K
10:42 1,090.40 1,090.40 1,090.20 1,090.20 0.1K
10:44 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
10:45 1,092.20 1,092.80 1,092.20 1,092.80 0.1K
10:46 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
10:54 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
10:55 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
11:02 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
11:04 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
11:06 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
11:11 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
11:12 1,091.20 1,091.80 1,091.20 1,091.80 0.1K
11:13 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
11:18 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
11:25 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
11:26 1,092.00 1,092.00 1,092.00 1,092.00 0.1K
11:28 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
11:34 1,093.80 1,095.40 1,093.80 1,095.40 0.8K
11:35 1,093.80 1,093.80 1,092.80 1,092.80 0.1K
11:36 1,092.00 1,093.20 1,091.60 1,093.20 0.1K
11:37 1,093.80 1,094.80 1,093.80 1,094.80 0.1K
11:41 1,093.00 1,093.00 1,092.80 1,092.80 0.1K
11:43 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
11:53 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:56 1,092.80 1,093.20 1,092.80 1,093.20 0.0K
12:01 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
12:02 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
12:03 1,092.60 1,092.60 1,091.60 1,091.60 0.2K
12:04 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
12:05 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
12:13 1,091.20 1,091.60 1,091.20 1,091.60 0.1K
12:14 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
12:17 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
12:23 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
12:36 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
12:38 1,093.60 1,093.60 1,093.60 1,093.60 0.1K
12:39 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
12:49 1,094.20 1,094.20 1,093.40 1,093.40 0.0K
12:51 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
13:01 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
13:02 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
13:03 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
13:05 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
13:13 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
13:15 1,094.00 1,094.00 1,093.80 1,093.80 0.1K
13:18 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
13:19 1,094.60 1,094.60 1,094.60 1,094.60 0.0K
13:22 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
13:29 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
13:35 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
13:38 1,094.80 1,094.80 1,094.80 1,094.80 0.1K
13:40 1,094.20 1,094.20 1,094.20 1,094.20 0.1K
13:41 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
13:43 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
13:45 1,095.00 1,095.00 1,095.00 1,095.00 3.0K
13:46 1,094.60 1,095.00 1,094.60 1,095.00 0.0K
13:49 1,095.20 1,095.20 1,095.00 1,095.00 0.0K
13:51 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
13:52 1,095.40 1,095.40 1,095.40 1,095.40 0.1K
13:56 1,096.00 1,096.00 1,096.00 1,096.00 0.0K
13:59 1,096.20 1,096.40 1,096.20 1,096.40 0.3K
14:01 1,096.60 1,096.60 1,096.60 1,096.60 0.1K
14:02 1,096.40 1,096.40 1,096.40 1,096.40 0.0K
14:03 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
14:04 1,097.00 1,097.00 1,097.00 1,097.00 0.0K
14:07 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
14:09 1,097.00 1,097.00 1,097.00 1,097.00 0.1K
14:10 1,096.60 1,096.60 1,096.40 1,096.40 0.1K
14:13 1,096.80 1,097.20 1,096.80 1,097.20 0.0K
14:14 1,097.40 1,097.40 1,097.40 1,097.40 0.1K
14:15 1,097.60 1,097.60 1,097.00 1,097.00 0.0K
14:16 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
14:18 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
14:20 1,096.20 1,096.20 1,096.20 1,096.20 0.0K
14:26 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
14:28 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
14:29 1,096.20 1,096.20 1,096.20 1,096.20 0.0K
14:30 1,094.60 1,094.60 1,094.60 1,094.60 0.1K
14:32 1,095.20 1,095.20 1,095.20 1,095.20 0.0K
14:33 1,095.20 1,095.20 1,095.20 1,095.20 0.1K
14:36 1,095.60 1,095.60 1,095.60 1,095.60 0.0K
14:38 1,096.20 1,096.20 1,096.20 1,096.20 0.0K
14:41 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
14:46 1,096.60 1,096.60 1,096.60 1,096.60 0.1K
14:48 1,096.40 1,096.40 1,096.00 1,096.00 0.0K
14:54 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
14:56 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
14:57 1,097.40 1,097.40 1,097.40 1,097.40 0.0K
14:58 1,097.00 1,097.00 1,097.00 1,097.00 0.0K
15:00 1,096.80 1,096.80 1,096.80 1,096.80 0.0K
15:03 1,096.40 1,096.40 1,096.40 1,096.40 0.0K
15:04 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
15:05 1,095.60 1,095.60 1,095.60 1,095.60 0.1K
15:08 1,095.40 1,096.20 1,095.40 1,096.20 0.0K
15:09 1,096.00 1,096.00 1,096.00 1,096.00 0.0K
15:10 1,096.60 1,097.20 1,096.60 1,097.20 0.1K
15:12 1,097.40 1,097.40 1,097.40 1,097.40 0.0K
15:13 1,097.60 1,097.60 1,097.60 1,097.60 0.1K
15:14 1,097.60 1,097.60 1,097.60 1,097.60 0.0K
15:15 1,099.40 1,099.40 1,099.40 1,099.40 0.4K
15:16 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
15:17 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
15:19 1,100.00 1,100.00 1,100.00 1,100.00 0.1K
15:20 1,100.40 1,100.40 1,100.40 1,100.40 0.0K
15:21 1,099.60 1,099.60 1,099.40 1,099.40 0.6K
15:22 1,098.80 1,098.80 1,097.60 1,097.60 0.5K
15:25 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
15:27 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
15:28 1,097.20 1,097.20 1,097.20 1,097.20 0.1K
15:29 1,097.20 1,099.00 1,097.00 1,097.80 0.3K
15:30 1,097.20 1,099.40 1,094.60 1,098.80 1.5K
15:31 1,099.60 1,101.20 1,099.60 1,100.60 0.5K
15:32 1,102.80 1,104.00 1,102.80 1,104.00 0.2K
15:33 1,104.80 1,105.40 1,104.80 1,105.40 3.3K
15:34 1,105.40 1,106.00 1,105.40 1,105.40 0.1K
15:35 1,104.80 1,106.00 1,104.80 1,105.60 0.3K
15:36 1,105.20 1,107.20 1,105.20 1,107.20 0.4K
15:37 1,109.60 1,109.60 1,108.00 1,109.60 0.1K
15:38 1,109.20 1,109.20 1,109.20 1,109.20 0.0K
15:39 1,109.40 1,109.40 1,108.80 1,108.80 0.0K
15:40 1,111.00 1,111.00 1,110.60 1,110.60 0.2K
15:41 1,108.60 1,111.00 1,108.60 1,111.00 0.4K
15:42 1,110.20 1,111.80 1,110.20 1,111.80 0.0K
15:43 1,110.60 1,111.00 1,110.00 1,111.00 0.1K
15:44 1,110.40 1,112.00 1,110.40 1,112.00 0.1K
15:45 1,112.00 1,112.00 1,111.20 1,111.20 3.5K
15:46 1,110.60 1,110.60 1,110.60 1,110.60 0.4K
15:47 1,110.40 1,111.60 1,109.80 1,111.60 0.1K
15:49 1,111.20 1,114.80 1,111.20 1,114.80 1.6K
15:50 1,115.40 1,115.40 1,115.40 1,115.40 0.3K
15:51 1,114.60 1,114.60 1,114.60 1,114.60 0.0K
15:52 1,113.00 1,113.00 1,113.00 1,113.00 0.0K
15:53 1,113.20 1,113.20 1,113.20 1,113.20 0.0K
15:54 1,114.20 1,114.20 1,113.00 1,113.00 0.0K
15:55 1,113.40 1,113.40 1,112.00 1,112.00 0.3K
15:56 1,114.20 1,114.60 1,113.40 1,114.60 2.2K
15:58 1,114.00 1,115.40 1,114.00 1,114.40 0.1K
15:59 1,113.80 1,114.60 1,113.20 1,114.60 0.4K
16:00 1,113.40 1,113.60 1,113.00 1,113.20 0.1K
16:01 1,112.40 1,113.00 1,112.20 1,113.00 0.1K
16:02 1,112.40 1,112.40 1,111.00 1,112.40 0.4K
16:04 1,115.00 1,117.00 1,115.00 1,116.40 1.1K
16:05 1,116.40 1,117.40 1,116.00 1,117.40 0.5K
16:06 1,116.20 1,116.20 1,115.00 1,115.00 1.0K
16:07 1,115.80 1,115.80 1,115.00 1,115.00 1.6K
16:08 1,114.00 1,116.20 1,114.00 1,116.20 1.2K
16:09 1,117.20 1,117.20 1,116.20 1,116.20 0.1K
16:10 1,114.80 1,114.80 1,114.80 1,114.80 1.0K
16:11 1,115.40 1,116.00 1,114.60 1,114.60 0.4K
16:12 1,114.40 1,114.40 1,114.40 1,114.40 0.3K
16:14 1,117.00 1,117.60 1,116.00 1,117.60 0.3K
16:15 1,117.60 1,119.40 1,117.60 1,119.40 0.5K
16:16 1,119.40 1,119.40 1,119.40 1,119.40 0.0K
16:17 1,119.40 1,120.40 1,119.40 1,120.40 0.1K
16:18 1,120.00 1,121.00 1,120.00 1,121.00 0.4K
16:19 1,120.60 1,120.60 1,119.60 1,119.60 0.8K
16:20 1,121.00 1,121.00 1,119.80 1,120.40 0.7K
16:21 1,120.20 1,120.20 1,120.00 1,120.00 0.2K
16:22 1,120.00 1,120.60 1,119.80 1,119.80 0.1K
16:24 1,119.20 1,119.20 1,117.40 1,117.40 0.1K
16:25 1,117.80 1,117.80 1,117.20 1,117.20 0.0K
16:26 1,116.80 1,117.00 1,116.20 1,116.20 0.2K
16:27 1,116.00 1,117.80 1,116.00 1,117.80 0.1K
16:28 1,117.20 1,117.20 1,117.20 1,117.20 0.0K
16:29 1,118.20 1,119.20 1,118.20 1,119.20 0.2K
16:30 1,119.60 1,119.60 1,119.00 1,119.00 0.1K
16:31 1,119.00 1,119.20 1,119.00 1,119.20 0.1K
16:32 1,117.80 1,117.80 1,116.60 1,116.60 0.1K
16:33 1,116.00 1,118.80 1,116.00 1,118.80 0.3K
16:34 1,119.20 1,119.20 1,119.20 1,119.20 0.0K
16:35 1,119.00 1,120.60 1,119.00 1,120.60 0.3K
16:37 1,121.00 1,121.60 1,121.00 1,121.60 0.1K
16:38 1,121.00 1,123.00 1,121.00 1,123.00 0.1K
16:39 1,121.40 1,121.40 1,121.40 1,121.40 0.0K
16:40 1,123.20 1,123.20 1,123.20 1,123.20 0.2K
16:41 1,122.40 1,123.80 1,122.40 1,123.80 0.3K
16:42 1,121.60 1,122.40 1,121.60 1,122.40 2.2K
16:43 1,122.00 1,123.20 1,121.60 1,122.00 0.4K
16:44 1,122.40 1,123.60 1,122.40 1,123.20 0.6K
16:45 1,122.00 1,122.20 1,122.00 1,122.20 0.1K
16:46 1,121.60 1,122.60 1,121.60 1,122.60 3.6K
16:47 1,122.00 1,122.60 1,121.40 1,122.60 0.7K
16:48 1,122.40 1,123.20 1,122.00 1,122.00 0.6K
16:49 1,122.80 1,123.60 1,122.80 1,123.60 0.4K
16:50 1,123.60 1,124.60 1,123.60 1,124.60 0.2K
16:51 1,125.40 1,125.80 1,124.60 1,125.20 0.4K
16:52 1,124.80 1,125.20 1,124.00 1,124.20 3.8K
16:53 1,124.20 1,124.20 1,124.20 1,124.20 0.1K
16:54 1,124.20 1,125.20 1,124.20 1,124.60 0.8K
16:55 1,124.80 1,125.00 1,124.60 1,124.80 0.9K
16:56 1,126.20 1,126.20 1,126.00 1,126.00 0.3K
16:57 1,125.40 1,125.80 1,125.40 1,125.80 0.2K
16:58 1,126.00 1,126.40 1,124.00 1,124.60 0.3K
16:59 1,124.60 1,124.60 1,124.00 1,124.40 0.5K
17:00 1,123.20 1,124.80 1,123.20 1,124.80 0.6K
17:01 1,125.00 1,125.20 1,124.20 1,124.20 0.1K
17:02 1,123.60 1,123.60 1,123.00 1,123.00 0.3K
17:03 1,124.00 1,124.00 1,124.00 1,124.00 0.4K
17:04 1,124.60 1,125.60 1,124.60 1,125.60 1.3K
17:05 1,125.00 1,125.40 1,123.20 1,123.60 0.5K
17:06 1,124.20 1,124.20 1,124.20 1,124.20 0.1K
17:07 1,124.00 1,124.00 1,124.00 1,124.00 0.2K
17:09 1,124.20 1,125.00 1,124.00 1,124.00 0.4K
17:10 1,123.80 1,124.00 1,123.80 1,124.00 0.4K
17:11 1,125.00 1,126.20 1,125.00 1,126.00 1.4K
17:12 1,126.00 1,126.40 1,126.00 1,126.40 0.2K
17:13 1,126.40 1,126.40 1,125.40 1,125.60 0.3K
17:14 1,125.80 1,125.80 1,125.60 1,125.60 0.1K
17:15 1,125.80 1,126.00 1,125.80 1,126.00 0.3K
17:16 1,126.00 1,126.20 1,124.00 1,124.00 0.8K
17:17 1,124.40 1,124.40 1,124.40 1,124.40 0.2K
17:18 1,124.80 1,125.60 1,123.80 1,125.60 1.4K
17:20 1,123.20 1,123.20 1,123.20 1,123.20 0.0K
17:21 1,123.40 1,123.40 1,122.80 1,122.80 0.1K
17:22 1,122.60 1,122.60 1,122.00 1,122.20 0.1K
17:23 1,121.40 1,122.80 1,121.40 1,122.80 1.0K
17:24 1,122.40 1,122.40 1,122.40 1,122.40 0.6K
17:30 1,119.00 1,119.00 1,119.00 1,119.00 40.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし