Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,198.00
最終更新: 2025-10-06
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 1,080.60 1,080.60 1,079.40 1,079.40 0.9K
09:01 1,078.60 1,078.60 1,078.60 1,078.60 0.1K
09:02 1,079.20 1,079.20 1,078.40 1,078.40 0.0K
09:03 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
09:04 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
09:05 1,078.60 1,082.00 1,078.60 1,082.00 0.1K
09:06 1,080.20 1,080.20 1,080.00 1,080.00 0.3K
09:07 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
09:09 1,080.20 1,080.20 1,080.20 1,080.20 0.1K
09:10 1,080.20 1,080.20 1,080.20 1,080.20 0.1K
09:11 1,078.80 1,080.60 1,078.80 1,079.00 1.0K
09:14 1,077.40 1,079.20 1,077.40 1,079.20 0.1K
09:18 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
09:19 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
09:20 1,078.80 1,078.80 1,078.80 1,078.80 0.1K
09:23 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
09:25 1,076.60 1,076.60 1,075.00 1,075.80 0.7K
09:32 1,077.00 1,077.40 1,076.60 1,076.60 0.3K
09:35 1,077.00 1,077.00 1,077.00 1,077.00 0.1K
09:37 1,077.60 1,077.60 1,077.60 1,077.60 0.1K
09:38 1,076.80 1,076.80 1,076.40 1,076.40 0.1K
09:39 1,077.00 1,077.40 1,077.00 1,077.40 0.0K
09:40 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
09:42 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
09:43 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
09:46 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
09:50 1,078.00 1,079.40 1,078.00 1,079.40 0.4K
09:51 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
09:52 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
09:54 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
09:55 1,080.60 1,082.40 1,080.60 1,082.40 0.1K
09:57 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
10:00 1,082.80 1,083.20 1,082.80 1,083.20 0.1K
10:01 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
10:02 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
10:04 1,084.20 1,084.20 1,084.00 1,084.00 0.1K
10:08 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
10:15 1,084.40 1,084.40 1,084.40 1,084.40 0.3K
10:17 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
10:28 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
10:31 1,083.00 1,083.00 1,083.00 1,083.00 0.2K
10:37 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
10:38 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
10:40 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
10:41 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
10:51 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:56 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
10:59 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
11:05 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
11:07 1,087.00 1,087.60 1,087.00 1,087.60 0.2K
11:15 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
11:17 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
11:18 1,087.00 1,087.60 1,086.80 1,086.80 1.1K
11:20 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
11:21 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
11:25 1,087.60 1,087.60 1,087.60 1,087.60 0.1K
11:33 1,087.80 1,087.80 1,087.20 1,087.20 0.0K
11:35 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
11:38 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
11:45 1,087.20 1,087.40 1,087.20 1,087.40 0.3K
11:46 1,087.20 1,087.20 1,087.00 1,087.00 0.1K
11:47 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
11:55 1,086.60 1,086.60 1,086.20 1,086.20 0.1K
11:57 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
12:06 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:07 1,084.80 1,086.00 1,084.80 1,086.00 0.6K
12:08 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
12:10 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
12:15 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
12:17 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
12:23 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:24 1,085.60 1,085.60 1,085.40 1,085.40 0.0K
12:27 1,086.60 1,086.60 1,085.60 1,085.60 0.1K
12:45 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
12:49 1,087.20 1,087.40 1,087.20 1,087.40 0.0K
12:57 1,089.00 1,089.00 1,089.00 1,089.00 1.1K
12:58 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
13:21 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
13:27 1,088.00 1,088.00 1,087.20 1,087.20 0.1K
13:31 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
13:33 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
13:36 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
13:41 1,087.40 1,087.40 1,087.40 1,087.40 0.1K
13:43 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
13:48 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
13:50 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
13:52 1,088.00 1,088.00 1,088.00 1,088.00 0.2K
13:54 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
14:07 1,088.20 1,088.60 1,088.20 1,088.60 0.4K
14:11 1,088.60 1,088.60 1,088.60 1,088.60 0.2K
14:20 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
14:21 1,088.60 1,088.60 1,088.60 1,088.60 0.4K
14:24 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
14:30 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
14:32 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
14:35 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
14:37 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
14:38 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
14:39 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
14:45 1,088.00 1,088.20 1,088.00 1,088.20 0.1K
14:47 1,087.60 1,087.60 1,087.60 1,087.60 0.2K
14:52 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
14:54 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
14:56 1,088.40 1,088.60 1,088.20 1,088.20 0.1K
14:58 1,087.60 1,087.60 1,086.80 1,086.80 0.2K
15:06 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
15:07 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
15:08 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
15:09 1,085.40 1,085.80 1,085.40 1,085.80 0.1K
15:10 1,086.00 1,086.20 1,086.00 1,086.20 0.1K
15:11 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
15:13 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
15:20 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
15:21 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
15:22 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
15:24 1,087.40 1,087.40 1,087.40 1,087.40 0.2K
15:25 1,086.80 1,087.40 1,086.80 1,087.40 0.5K
15:26 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
15:28 1,087.60 1,089.00 1,087.60 1,089.00 0.1K
15:29 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
15:31 1,090.80 1,092.40 1,090.80 1,092.40 0.9K
15:32 1,093.40 1,097.00 1,093.40 1,096.40 1.7K
15:33 1,097.40 1,097.40 1,097.20 1,097.20 0.2K
15:34 1,099.00 1,099.00 1,098.40 1,098.40 0.4K
15:35 1,098.80 1,098.80 1,096.40 1,096.40 1.2K
15:36 1,097.00 1,097.20 1,097.00 1,097.20 0.6K
15:37 1,094.00 1,095.60 1,093.60 1,095.60 1.0K
15:38 1,094.20 1,094.40 1,092.60 1,092.60 0.5K
15:39 1,094.20 1,094.20 1,094.20 1,094.20 0.3K
15:40 1,094.80 1,094.80 1,094.60 1,094.60 0.3K
15:41 1,095.40 1,097.00 1,095.00 1,095.00 0.6K
15:42 1,095.60 1,096.40 1,095.60 1,096.40 0.3K
15:43 1,097.80 1,097.80 1,097.80 1,097.80 0.1K
15:45 1,097.80 1,099.20 1,097.80 1,099.20 0.5K
15:46 1,097.60 1,097.60 1,097.60 1,097.60 0.3K
15:47 1,096.40 1,096.40 1,096.40 1,096.40 0.0K
15:48 1,097.00 1,097.00 1,094.40 1,094.40 0.4K
15:49 1,095.20 1,095.20 1,095.20 1,095.20 0.2K
15:50 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
15:51 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
15:52 1,096.60 1,096.60 1,096.60 1,096.60 0.1K
15:54 1,095.40 1,095.40 1,094.60 1,094.80 0.5K
15:55 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
15:56 1,095.80 1,095.80 1,095.00 1,095.00 0.5K
15:57 1,094.60 1,094.60 1,092.60 1,093.40 1.1K
15:59 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
16:00 1,093.80 1,094.00 1,092.80 1,092.80 0.4K
16:01 1,092.60 1,093.80 1,092.60 1,093.80 0.1K
16:02 1,095.80 1,097.00 1,095.20 1,096.40 0.6K
16:03 1,095.60 1,095.60 1,095.60 1,095.60 0.2K
16:04 1,094.80 1,094.80 1,094.40 1,094.40 0.5K
16:05 1,094.00 1,095.80 1,094.00 1,094.80 1.0K
16:06 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
16:07 1,097.40 1,097.40 1,096.20 1,096.20 0.2K
16:08 1,096.60 1,096.60 1,096.40 1,096.40 0.0K
16:09 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
16:10 1,097.60 1,097.60 1,097.00 1,097.00 0.1K
16:11 1,097.00 1,097.00 1,096.60 1,096.60 0.1K
16:15 1,096.80 1,096.80 1,094.40 1,095.20 2.3K
16:16 1,096.20 1,096.20 1,095.40 1,095.40 0.5K
16:17 1,096.00 1,096.00 1,096.00 1,096.00 0.2K
16:18 1,095.80 1,095.80 1,095.20 1,095.40 0.4K
16:19 1,095.40 1,096.80 1,095.40 1,096.80 0.5K
16:20 1,095.40 1,095.40 1,094.60 1,094.60 0.2K
16:21 1,095.20 1,096.20 1,095.20 1,096.20 0.3K
16:22 1,096.20 1,097.80 1,096.20 1,097.00 0.1K
16:23 1,098.20 1,098.40 1,097.20 1,098.40 0.3K
16:24 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
16:25 1,095.60 1,095.60 1,095.60 1,095.60 0.0K
16:26 1,096.80 1,096.80 1,095.60 1,095.60 0.1K
16:28 1,096.60 1,096.60 1,096.40 1,096.40 0.2K
16:30 1,096.00 1,096.20 1,095.20 1,096.20 0.3K
16:35 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
16:36 1,092.80 1,092.80 1,091.80 1,091.80 0.1K
16:37 1,092.40 1,092.40 1,090.60 1,090.60 0.2K
16:38 1,091.80 1,091.80 1,090.60 1,090.60 0.1K
16:40 1,090.00 1,090.00 1,089.40 1,089.40 0.2K
16:42 1,090.40 1,090.40 1,090.00 1,090.40 0.3K
16:43 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
16:45 1,088.00 1,088.00 1,083.20 1,084.80 2.5K
16:46 1,083.40 1,083.60 1,081.80 1,083.60 0.5K
16:48 1,081.20 1,081.20 1,081.20 1,081.20 1.3K
16:50 1,081.20 1,082.60 1,081.20 1,082.60 0.2K
16:51 1,081.00 1,082.60 1,081.00 1,082.60 0.1K
16:52 1,083.00 1,083.60 1,083.00 1,083.60 0.8K
16:53 1,084.00 1,084.80 1,083.80 1,084.00 0.1K
16:54 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
16:56 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
16:57 1,082.40 1,083.20 1,082.40 1,083.20 0.2K
16:58 1,083.20 1,084.00 1,083.20 1,084.00 0.2K
16:59 1,085.20 1,085.20 1,084.00 1,084.00 0.4K
17:00 1,084.40 1,085.60 1,084.40 1,085.60 0.1K
17:01 1,087.40 1,087.40 1,085.60 1,085.60 1.8K
17:02 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
17:03 1,086.80 1,086.80 1,086.80 1,086.80 0.2K
17:04 1,089.00 1,089.00 1,088.40 1,088.40 0.6K
17:06 1,088.60 1,088.80 1,088.60 1,088.80 0.1K
17:08 1,088.20 1,088.80 1,088.20 1,088.80 0.4K
17:09 1,088.80 1,089.80 1,088.80 1,089.80 0.2K
17:10 1,089.80 1,089.80 1,089.00 1,089.20 0.2K
17:11 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
17:12 1,087.80 1,087.80 1,087.80 1,087.80 0.4K
17:13 1,087.60 1,087.60 1,086.20 1,086.20 1.9K
17:14 1,086.60 1,086.80 1,086.00 1,086.80 1.8K
17:15 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
17:16 1,085.80 1,087.60 1,085.80 1,086.40 0.8K
17:17 1,086.80 1,087.80 1,086.80 1,087.80 0.4K
17:20 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
17:22 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
17:24 1,086.60 1,087.20 1,086.40 1,087.20 0.1K
17:29 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
17:30 1,086.00 1,086.00 1,086.00 1,086.00 10.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし