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 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
09:01 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
09:10 1,087.80 1,088.60 1,087.80 1,088.60 0.1K
09:11 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
09:12 1,089.40 1,089.40 1,089.40 1,089.40 0.1K
09:15 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
09:26 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:27 1,086.00 1,086.00 1,085.00 1,085.00 0.2K
09:28 1,085.40 1,085.80 1,085.00 1,085.00 0.2K
09:31 1,084.40 1,084.40 1,084.20 1,084.20 0.0K
09:39 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
09:43 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
09:53 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
09:57 1,084.20 1,084.20 1,084.20 1,084.20 0.4K
09:59 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
10:02 1,084.80 1,086.60 1,084.80 1,086.60 0.4K
10:05 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
10:08 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
10:13 1,086.80 1,086.80 1,084.40 1,084.40 0.2K
10:19 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:21 1,084.40 1,085.00 1,084.40 1,085.00 0.1K
10:23 1,085.20 1,085.20 1,085.00 1,085.00 0.0K
10:24 1,085.00 1,085.20 1,085.00 1,085.20 0.0K
10:36 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
10:38 1,087.60 1,087.60 1,087.60 1,087.60 0.1K
10:39 1,087.80 1,087.80 1,087.60 1,087.60 0.1K
10:41 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:50 1,087.80 1,087.80 1,087.40 1,087.40 0.1K
10:58 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
10:59 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
11:01 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
11:07 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
11:23 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
11:35 1,087.20 1,087.40 1,087.20 1,087.40 0.0K
11:42 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
11:44 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
11:54 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
11:55 1,086.20 1,086.20 1,085.60 1,085.60 0.1K
11:58 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
12:10 1,084.20 1,084.20 1,084.20 1,084.20 0.1K
12:15 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:25 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
12:31 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
12:36 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
12:45 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
12:46 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
13:04 1,086.80 1,087.40 1,086.80 1,087.40 0.1K
13:05 1,086.80 1,086.80 1,085.80 1,086.80 0.3K
13:06 1,086.80 1,086.80 1,086.80 1,086.80 0.2K
13:08 1,086.20 1,086.20 1,085.80 1,085.80 0.1K
13:09 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
13:10 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
13:13 1,085.20 1,085.20 1,085.20 1,085.20 0.3K
13:20 1,084.80 1,085.40 1,084.80 1,085.40 0.6K
13:26 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
13:30 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
13:31 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
13:36 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
13:44 1,084.20 1,085.20 1,084.20 1,085.20 0.2K
14:06 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
14:09 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
14:18 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
14:19 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
14:24 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
14:26 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
14:34 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
14:54 1,083.60 1,083.60 1,082.40 1,082.40 0.2K
15:05 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
15:15 1,080.20 1,080.20 1,080.20 1,080.20 0.3K
15:16 1,081.20 1,081.40 1,081.20 1,081.40 0.1K
15:19 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
15:20 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
15:26 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
15:29 1,081.60 1,081.60 1,080.40 1,081.60 0.5K
15:30 1,081.40 1,081.60 1,078.60 1,079.20 2.1K
15:31 1,079.80 1,080.80 1,079.80 1,080.60 1.2K
15:32 1,080.40 1,083.80 1,078.20 1,083.80 2.5K
15:33 1,082.60 1,082.60 1,082.60 1,082.60 1.1K
15:35 1,082.60 1,082.60 1,080.60 1,080.60 0.7K
15:36 1,080.80 1,080.80 1,080.00 1,080.60 0.1K
15:37 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
15:41 1,078.00 1,078.00 1,078.00 1,078.00 1.0K
15:43 1,076.00 1,078.00 1,076.00 1,078.00 17.7K
15:44 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
15:45 1,075.60 1,075.60 1,075.40 1,075.40 0.3K
15:46 1,075.40 1,075.40 1,075.00 1,075.00 1.0K
15:47 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
15:48 1,076.80 1,076.80 1,075.60 1,075.60 0.1K
15:49 1,074.40 1,074.40 1,072.20 1,072.20 1.6K
15:50 1,071.40 1,072.80 1,071.40 1,072.80 0.4K
15:51 1,073.40 1,074.20 1,073.40 1,074.20 0.2K
15:53 1,074.60 1,074.80 1,074.60 1,074.80 0.0K
15:58 1,077.00 1,077.00 1,076.00 1,076.00 0.1K
15:59 1,075.80 1,075.80 1,072.60 1,072.60 0.4K
16:01 1,073.80 1,074.80 1,073.80 1,074.80 0.1K
16:03 1,074.80 1,075.00 1,074.80 1,075.00 0.0K
16:04 1,075.80 1,077.60 1,075.80 1,077.60 0.2K
16:05 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
16:06 1,077.60 1,077.80 1,077.60 1,077.80 1.2K
16:07 1,074.80 1,075.20 1,073.80 1,073.80 1.7K
16:08 1,072.40 1,073.80 1,072.40 1,072.80 0.6K
16:09 1,073.20 1,073.20 1,073.20 1,073.20 0.2K
16:10 1,073.40 1,074.00 1,073.40 1,074.00 0.1K
16:11 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
16:12 1,075.20 1,075.80 1,075.20 1,075.80 0.3K
16:13 1,075.00 1,075.20 1,075.00 1,075.20 0.0K
16:14 1,075.20 1,076.60 1,075.20 1,075.60 0.2K
16:15 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
16:19 1,077.40 1,077.40 1,077.00 1,077.00 0.1K
16:21 1,076.20 1,076.20 1,076.20 1,076.20 0.1K
16:25 1,078.40 1,078.40 1,078.40 1,078.40 0.2K
16:29 1,077.80 1,077.80 1,077.80 1,077.80 0.1K
16:32 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
16:33 1,078.60 1,078.60 1,078.40 1,078.40 0.1K
16:37 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
16:38 1,078.00 1,078.00 1,078.00 1,078.00 0.2K
16:40 1,078.20 1,079.40 1,078.20 1,079.40 0.1K
16:47 1,079.60 1,079.60 1,079.60 1,079.60 0.1K
16:55 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
16:56 1,081.40 1,081.60 1,081.40 1,081.60 0.0K
16:57 1,081.40 1,081.40 1,081.40 1,081.40 0.1K
16:58 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
16:59 1,080.60 1,080.60 1,080.40 1,080.40 0.0K
17:03 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
17:04 1,082.20 1,082.20 1,082.20 1,082.20 0.3K
17:05 1,081.80 1,081.80 1,081.60 1,081.80 0.1K
17:06 1,081.60 1,081.60 1,081.60 1,081.60 0.1K
17:07 1,082.20 1,082.20 1,082.20 1,082.20 0.5K
17:09 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
17:12 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
17:13 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
17:14 1,081.60 1,081.60 1,081.60 1,081.60 0.1K
17:15 1,081.60 1,082.20 1,081.60 1,082.20 0.1K
17:16 1,081.60 1,081.60 1,081.00 1,081.00 0.2K
17:18 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
17:20 1,081.00 1,081.20 1,081.00 1,081.20 0.2K
17:21 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
17:23 1,081.20 1,081.20 1,081.20 1,081.20 0.1K
17:24 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
17:30 1,080.00 1,080.00 1,080.00 1,080.00 26.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし