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 1,081.60 1,081.60 1,081.60 1,081.60 0.2K
09:05 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
09:09 1,083.00 1,083.00 1,083.00 1,083.00 0.2K
09:10 1,084.40 1,084.40 1,084.40 1,084.40 0.4K
09:11 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
09:13 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
09:14 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
09:15 1,084.80 1,084.80 1,084.60 1,084.60 0.1K
09:17 1,083.40 1,084.40 1,083.40 1,084.40 0.6K
09:18 1,086.00 1,086.80 1,086.00 1,086.80 0.4K
09:19 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:20 1,087.20 1,087.60 1,087.20 1,087.60 0.2K
09:23 1,086.60 1,087.40 1,086.60 1,087.40 0.3K
09:24 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
09:25 1,091.20 1,091.40 1,091.20 1,091.40 0.1K
09:26 1,092.40 1,092.40 1,091.80 1,091.80 0.2K
09:27 1,092.40 1,093.00 1,092.40 1,093.00 0.1K
09:28 1,090.00 1,092.00 1,090.00 1,092.00 1.7K
09:30 1,092.00 1,092.20 1,092.00 1,092.20 0.1K
09:32 1,090.20 1,090.20 1,088.00 1,088.00 0.7K
09:33 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
09:34 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
09:36 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
09:37 1,088.00 1,088.40 1,088.00 1,088.40 0.1K
09:38 1,089.00 1,089.60 1,088.20 1,088.20 0.4K
09:39 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
09:40 1,089.20 1,089.80 1,089.20 1,089.80 0.1K
09:41 1,088.60 1,088.60 1,088.00 1,088.00 0.1K
09:54 1,090.00 1,090.00 1,090.00 1,090.00 0.2K
09:59 1,089.60 1,089.60 1,089.60 1,089.60 0.7K
10:04 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
10:06 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
10:08 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
10:11 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
10:15 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
10:16 1,089.40 1,089.80 1,089.40 1,089.80 0.1K
10:26 1,090.40 1,090.40 1,090.40 1,090.40 0.1K
10:27 1,090.00 1,090.00 1,090.00 1,090.00 0.3K
10:28 1,091.40 1,091.40 1,091.40 1,091.40 0.2K
10:31 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
10:54 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
10:55 1,093.00 1,093.00 1,093.00 1,093.00 0.5K
10:56 1,093.00 1,093.00 1,093.00 1,093.00 0.5K
10:57 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
10:58 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
11:00 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:03 1,091.20 1,091.20 1,091.20 1,091.20 0.1K
11:04 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
11:05 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
11:06 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
11:07 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
11:10 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
11:12 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
11:14 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
11:15 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
11:16 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
11:18 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
11:20 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
11:24 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
11:28 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
11:29 1,088.40 1,089.20 1,088.40 1,089.20 0.6K
11:30 1,088.60 1,089.20 1,088.60 1,089.20 0.0K
11:37 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
11:40 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
11:45 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
11:51 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
11:59 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
12:00 1,087.40 1,089.20 1,087.40 1,089.20 0.2K
12:01 1,088.60 1,088.60 1,088.60 1,088.60 0.2K
12:16 1,091.00 1,091.00 1,090.80 1,090.80 0.3K
12:17 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
12:20 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
12:21 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
12:23 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
12:36 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
12:54 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
12:55 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
12:57 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
13:02 1,088.20 1,088.20 1,088.20 1,088.20 0.1K
13:13 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
13:17 1,087.20 1,087.20 1,087.20 1,087.20 0.2K
13:19 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
13:20 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
13:21 1,089.80 1,089.80 1,089.80 1,089.80 0.1K
13:33 1,090.40 1,090.40 1,090.40 1,090.40 0.2K
13:41 1,091.40 1,091.40 1,091.40 1,091.40 0.1K
13:42 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
13:45 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
13:52 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
13:56 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
13:57 1,090.00 1,090.00 1,090.00 1,090.00 0.2K
13:58 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
14:01 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
14:18 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
14:19 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
14:21 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
14:23 1,091.00 1,091.60 1,091.00 1,091.60 0.0K
14:30 1,091.00 1,091.20 1,090.80 1,091.20 0.3K
14:31 1,090.60 1,090.60 1,090.60 1,090.60 0.1K
14:33 1,089.60 1,090.00 1,089.60 1,090.00 0.1K
14:37 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
14:38 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
14:41 1,091.40 1,091.40 1,091.40 1,091.40 0.2K
14:49 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
14:53 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
14:57 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
14:59 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
15:00 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
15:03 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
15:09 1,092.80 1,093.20 1,092.80 1,093.20 0.1K
15:14 1,095.00 1,095.00 1,095.00 1,095.00 0.2K
15:15 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
15:16 1,095.20 1,095.20 1,095.20 1,095.20 0.1K
15:17 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
15:20 1,094.20 1,094.20 1,093.20 1,093.20 0.2K
15:27 1,094.20 1,094.20 1,094.20 1,094.20 0.1K
15:28 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
15:29 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
15:30 1,093.80 1,093.80 1,093.60 1,093.60 0.1K
15:32 1,095.00 1,095.00 1,095.00 1,095.00 0.6K
15:33 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
15:35 1,094.60 1,094.60 1,094.60 1,094.60 0.4K
15:41 1,094.80 1,094.80 1,094.60 1,094.60 0.1K
15:43 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
15:45 1,094.60 1,094.60 1,094.60 1,094.60 0.1K
15:46 1,095.40 1,095.60 1,095.40 1,095.60 0.1K
15:48 1,095.40 1,096.00 1,095.40 1,096.00 0.2K
15:49 1,096.00 1,096.00 1,096.00 1,096.00 0.4K
15:50 1,094.20 1,094.20 1,094.00 1,094.00 0.2K
15:54 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
15:55 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
15:58 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
16:00 1,093.40 1,093.60 1,093.40 1,093.60 0.1K
16:01 1,093.00 1,093.00 1,092.60 1,092.60 0.1K
16:02 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
16:06 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
16:07 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
16:08 1,091.40 1,091.40 1,091.20 1,091.20 0.1K
16:10 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
16:13 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
16:17 1,091.00 1,091.00 1,091.00 1,091.00 0.3K
16:20 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
16:25 1,091.00 1,091.00 1,090.80 1,090.80 0.1K
16:28 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
16:29 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
16:32 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
16:34 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
16:40 1,091.40 1,091.40 1,091.20 1,091.20 0.4K
16:41 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
16:42 1,090.00 1,090.00 1,090.00 1,090.00 0.3K
16:45 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
16:46 1,090.40 1,090.80 1,090.40 1,090.80 0.0K
16:49 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
16:52 1,091.20 1,091.20 1,090.80 1,090.80 0.1K
16:54 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
16:55 1,090.20 1,090.20 1,090.20 1,090.20 0.1K
16:58 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
16:59 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
17:01 1,090.60 1,090.60 1,090.40 1,090.60 0.1K
17:02 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
17:05 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
17:06 1,090.80 1,090.80 1,090.00 1,090.00 0.2K
17:09 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
17:10 1,089.80 1,089.80 1,089.80 1,089.80 0.1K
17:11 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
17:12 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
17:13 1,090.00 1,090.00 1,089.80 1,089.80 0.1K
17:16 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
17:19 1,089.60 1,089.60 1,089.40 1,089.40 0.1K
17:20 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
17:22 1,090.20 1,090.80 1,090.20 1,090.80 1.2K
17:23 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
17:24 1,090.40 1,090.60 1,090.40 1,090.60 0.0K
17:29 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
17:30 1,089.40 1,089.40 1,089.40 1,089.40 5.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし