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 1,076.20 1,076.20 1,076.20 1,076.20 0.0K
09:04 1,076.00 1,076.00 1,074.20 1,074.20 0.2K
09:08 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
09:11 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
09:12 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
09:13 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
09:14 1,072.20 1,072.60 1,072.00 1,072.60 0.2K
09:15 1,072.60 1,073.00 1,072.60 1,073.00 0.1K
09:16 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
09:19 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
09:24 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
09:28 1,073.00 1,073.20 1,073.00 1,073.20 0.1K
09:29 1,073.40 1,073.40 1,073.00 1,073.00 1.8K
09:31 1,074.40 1,074.40 1,074.40 1,074.40 0.0K
09:32 1,075.00 1,075.00 1,074.20 1,074.20 0.1K
09:33 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
09:36 1,076.60 1,076.80 1,076.60 1,076.80 0.1K
09:37 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
09:39 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
09:40 1,076.80 1,076.80 1,076.80 1,076.80 0.1K
09:41 1,077.00 1,077.80 1,077.00 1,077.00 0.2K
09:42 1,076.80 1,076.80 1,076.80 1,076.80 0.1K
09:44 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
09:45 1,080.60 1,080.60 1,080.60 1,080.60 2.1K
09:46 1,081.20 1,085.80 1,081.20 1,085.80 0.3K
09:47 1,085.40 1,086.00 1,084.20 1,084.20 0.2K
09:48 1,084.60 1,085.40 1,083.80 1,084.80 0.7K
09:49 1,085.80 1,087.20 1,085.80 1,085.80 0.5K
09:51 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
09:52 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
09:53 1,084.80 1,087.20 1,084.80 1,085.00 0.1K
09:54 1,085.20 1,085.20 1,085.00 1,085.20 0.1K
09:55 1,085.20 1,085.20 1,084.00 1,085.20 0.3K
09:59 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
10:00 1,084.20 1,084.20 1,083.60 1,083.60 0.0K
10:01 1,085.00 1,088.00 1,085.00 1,088.00 3.2K
10:02 1,087.80 1,089.00 1,086.60 1,086.60 1.9K
10:03 1,086.00 1,086.00 1,084.60 1,084.60 0.1K
10:04 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
10:07 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
10:09 1,085.40 1,086.80 1,085.40 1,086.80 0.1K
10:11 1,088.00 1,088.20 1,087.20 1,088.00 0.4K
10:12 1,088.40 1,088.60 1,087.80 1,087.80 0.2K
10:17 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
10:18 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
10:21 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
10:25 1,087.40 1,087.40 1,086.80 1,086.80 0.4K
10:27 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:30 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:32 1,088.40 1,088.40 1,088.20 1,088.20 0.0K
10:38 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:41 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
10:47 1,087.40 1,087.80 1,087.40 1,087.80 0.0K
10:51 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
10:53 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
10:55 1,087.60 1,087.60 1,087.20 1,087.40 0.1K
10:57 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
11:00 1,087.00 1,087.40 1,086.80 1,087.40 0.1K
11:06 1,083.80 1,084.40 1,083.60 1,083.60 0.7K
11:07 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
11:08 1,084.20 1,084.20 1,083.60 1,083.60 0.1K
11:14 1,082.60 1,083.60 1,082.60 1,083.60 0.7K
11:15 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
11:20 1,083.80 1,084.20 1,083.80 1,084.20 0.0K
11:22 1,085.00 1,085.00 1,084.00 1,084.20 0.1K
11:27 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
11:32 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
11:36 1,083.80 1,084.20 1,083.80 1,084.20 0.0K
11:42 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
11:44 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
11:52 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
11:56 1,082.80 1,082.80 1,082.80 1,082.80 0.2K
12:04 1,084.20 1,087.20 1,084.20 1,086.60 2.0K
12:05 1,083.40 1,083.40 1,083.40 1,083.40 0.6K
12:08 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
12:11 1,082.60 1,082.60 1,082.60 1,082.60 0.1K
12:12 1,082.00 1,082.20 1,082.00 1,082.20 0.1K
12:13 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
12:20 1,082.60 1,082.60 1,081.80 1,081.80 0.7K
12:25 1,081.80 1,081.80 1,079.40 1,079.40 0.3K
12:26 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
12:32 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
12:36 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
12:41 1,080.20 1,080.20 1,079.80 1,079.80 0.0K
12:45 1,079.60 1,079.60 1,079.60 1,079.60 0.1K
12:46 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
12:53 1,079.80 1,079.80 1,079.80 1,079.80 0.2K
12:59 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
13:00 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
13:04 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
13:05 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
13:10 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
13:17 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:18 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
13:22 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
13:24 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
13:25 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
13:28 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
13:30 1,084.80 1,085.20 1,084.80 1,085.20 0.6K
13:33 1,084.80 1,084.80 1,084.80 1,084.80 0.3K
13:41 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
13:44 1,086.00 1,086.60 1,086.00 1,086.00 0.1K
13:45 1,085.80 1,086.40 1,085.80 1,086.40 0.0K
14:10 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
14:12 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
14:19 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
14:20 1,086.20 1,086.20 1,086.00 1,086.00 0.0K
14:21 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
14:22 1,085.60 1,085.60 1,084.20 1,084.20 0.4K
14:23 1,083.80 1,084.00 1,083.60 1,083.60 0.3K
14:24 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:25 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
14:26 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
14:29 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
14:31 1,083.20 1,083.20 1,083.20 1,083.20 0.2K
14:35 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
14:37 1,084.40 1,084.40 1,084.40 1,084.40 0.2K
14:38 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
14:44 1,083.80 1,084.60 1,083.80 1,084.60 0.1K
14:49 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
14:51 1,083.60 1,083.60 1,080.80 1,080.80 0.3K
14:52 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
14:58 1,080.80 1,080.80 1,080.80 1,080.80 0.1K
15:01 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
15:02 1,082.20 1,083.00 1,082.20 1,082.60 0.8K
15:07 1,082.40 1,082.40 1,082.00 1,082.40 1.0K
15:09 1,082.80 1,083.00 1,082.80 1,083.00 0.1K
15:10 1,081.80 1,081.80 1,081.80 1,081.80 0.1K
15:11 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
15:14 1,083.00 1,083.00 1,083.00 1,083.00 0.2K
15:15 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
15:19 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
15:20 1,083.00 1,083.20 1,083.00 1,083.20 0.2K
15:21 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
15:22 1,083.80 1,084.00 1,083.80 1,084.00 0.5K
15:30 1,083.40 1,086.80 1,083.40 1,085.20 3.0K
15:31 1,082.00 1,082.00 1,082.00 1,082.00 0.4K
15:32 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
15:33 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
15:36 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
15:37 1,080.00 1,080.00 1,077.40 1,077.40 1.5K
15:38 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
15:39 1,078.60 1,078.60 1,078.40 1,078.40 0.6K
15:40 1,078.40 1,080.40 1,078.40 1,080.40 0.4K
15:41 1,080.20 1,080.40 1,080.20 1,080.40 0.1K
15:42 1,080.60 1,083.00 1,080.60 1,082.60 0.2K
15:46 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
15:47 1,082.00 1,082.00 1,082.00 1,082.00 0.1K
15:48 1,081.00 1,081.00 1,080.80 1,080.80 0.1K
15:50 1,081.40 1,081.40 1,080.60 1,080.80 0.3K
15:51 1,080.80 1,080.80 1,080.80 1,080.80 0.0K
15:52 1,079.60 1,079.60 1,079.60 1,079.60 0.1K
15:53 1,079.20 1,080.00 1,079.20 1,080.00 0.0K
15:54 1,080.00 1,083.00 1,080.00 1,081.60 2.2K
15:55 1,081.60 1,082.00 1,081.60 1,082.00 0.1K
15:56 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
15:57 1,081.60 1,081.60 1,080.60 1,081.40 0.3K
15:58 1,081.20 1,081.80 1,081.20 1,081.80 0.2K
15:59 1,081.80 1,083.00 1,081.80 1,082.40 0.1K
16:00 1,082.80 1,083.00 1,082.80 1,083.00 0.1K
16:01 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
16:02 1,086.00 1,086.00 1,084.60 1,084.60 0.8K
16:03 1,085.00 1,085.00 1,085.00 1,085.00 0.3K
16:04 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
16:05 1,087.60 1,087.60 1,087.20 1,087.60 2.1K
16:06 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
16:07 1,087.00 1,088.80 1,087.00 1,087.80 0.6K
16:09 1,088.20 1,088.80 1,088.20 1,088.80 0.3K
16:10 1,086.60 1,087.20 1,086.60 1,087.20 0.4K
16:11 1,087.00 1,087.00 1,086.00 1,086.00 0.3K
16:12 1,086.00 1,086.00 1,085.80 1,085.80 0.0K
16:16 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
16:21 1,085.40 1,085.80 1,085.40 1,085.80 0.3K
16:22 1,087.20 1,087.20 1,087.20 1,087.20 0.7K
16:23 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
16:25 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
16:27 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
16:29 1,087.00 1,087.00 1,085.40 1,086.80 1.2K
16:30 1,086.60 1,087.80 1,086.60 1,087.80 0.8K
16:32 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
16:35 1,087.60 1,088.80 1,087.60 1,088.80 0.2K
16:36 1,089.00 1,090.40 1,089.00 1,090.00 1.3K
16:37 1,089.80 1,089.80 1,089.80 1,089.80 0.1K
16:39 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
16:40 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
16:41 1,089.40 1,089.40 1,089.40 1,089.40 0.2K
16:44 1,090.40 1,090.40 1,090.40 1,090.40 0.6K
16:45 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
16:48 1,089.40 1,089.60 1,089.40 1,089.60 0.1K
16:49 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
16:52 1,087.20 1,087.40 1,087.20 1,087.40 0.3K
16:53 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
16:54 1,087.60 1,087.60 1,087.60 1,087.60 0.1K
16:55 1,087.20 1,088.20 1,087.20 1,088.20 0.1K
16:58 1,089.20 1,089.20 1,089.20 1,089.20 0.2K
16:59 1,088.80 1,089.60 1,088.80 1,089.40 0.6K
17:00 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
17:01 1,089.80 1,089.80 1,089.80 1,089.80 0.1K
17:05 1,091.00 1,091.00 1,090.20 1,090.20 0.1K
17:06 1,091.80 1,091.80 1,091.00 1,091.80 1.5K
17:07 1,092.60 1,093.40 1,092.60 1,093.40 0.0K
17:08 1,092.80 1,093.20 1,092.80 1,093.00 0.4K
17:09 1,093.00 1,093.20 1,092.80 1,092.80 0.1K
17:10 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
17:12 1,091.80 1,091.80 1,091.00 1,091.00 0.6K
17:13 1,090.80 1,091.00 1,090.80 1,091.00 0.2K
17:16 1,091.00 1,091.00 1,090.60 1,090.60 0.1K
17:18 1,090.20 1,090.40 1,090.20 1,090.40 0.1K
17:19 1,090.60 1,091.20 1,090.60 1,091.20 0.5K
17:20 1,091.40 1,091.40 1,091.40 1,091.40 0.1K
17:21 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
17:23 1,091.40 1,091.40 1,090.20 1,090.20 0.1K
17:24 1,090.60 1,090.60 1,090.60 1,090.60 0.1K
17:29 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
17:30 1,088.00 1,088.00 1,088.00 1,088.00 12.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし