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 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
09:02 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
09:03 1,093.00 1,093.00 1,087.80 1,087.80 0.5K
09:05 1,087.60 1,087.60 1,087.40 1,087.40 0.0K
09:13 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
09:16 1,087.60 1,087.60 1,087.60 1,087.60 0.1K
09:22 1,088.40 1,088.40 1,088.40 1,088.40 0.1K
09:23 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
09:36 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
09:37 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
09:39 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
09:40 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
09:51 1,088.60 1,090.20 1,088.60 1,090.20 0.2K
09:56 1,090.40 1,090.40 1,089.00 1,089.00 10.0K
09:59 1,089.20 1,090.00 1,089.20 1,090.00 0.1K
10:00 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
10:01 1,090.80 1,090.80 1,090.60 1,090.60 0.1K
10:05 1,089.00 1,089.00 1,088.60 1,088.60 0.1K
10:07 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
10:09 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
10:14 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
10:15 1,087.80 1,087.80 1,087.80 1,087.80 0.2K
10:29 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
10:30 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
10:31 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
10:35 1,086.60 1,086.60 1,086.60 1,086.60 0.3K
10:36 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
10:37 1,087.20 1,087.20 1,086.40 1,086.40 0.1K
10:40 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
10:43 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
10:44 1,085.80 1,086.40 1,085.80 1,086.40 0.1K
10:45 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
10:47 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
10:49 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
10:50 1,087.00 1,087.00 1,087.00 1,087.00 0.2K
10:53 1,086.60 1,086.60 1,086.60 1,086.60 20.0K
10:55 1,085.80 1,085.80 1,085.60 1,085.60 0.1K
10:58 1,085.40 1,086.60 1,085.40 1,086.60 0.0K
11:04 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
11:11 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
11:15 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
11:16 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
11:18 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
11:20 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
11:21 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
11:28 1,084.20 1,084.20 1,083.40 1,084.00 1.8K
11:31 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
11:32 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
11:35 1,084.80 1,084.80 1,084.80 1,084.80 0.2K
11:37 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
11:38 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
11:40 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
11:46 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
11:47 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
11:50 1,085.00 1,085.00 1,084.40 1,084.40 0.1K
11:52 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
11:55 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
11:59 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
12:00 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
12:01 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
12:06 1,083.80 1,084.00 1,083.80 1,084.00 0.0K
12:07 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
12:09 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
12:17 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
12:22 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
12:23 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
12:27 1,084.60 1,084.60 1,084.60 1,084.60 0.3K
12:28 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
12:29 1,085.00 1,085.00 1,085.00 1,085.00 0.2K
12:31 1,084.80 1,085.20 1,084.80 1,085.20 0.0K
12:39 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
12:40 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
12:44 1,084.60 1,084.60 1,084.60 1,084.60 0.3K
12:49 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
12:50 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
13:01 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
13:02 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
13:07 1,084.00 1,084.60 1,084.00 1,084.60 0.2K
13:08 1,085.20 1,085.20 1,084.40 1,084.40 0.3K
13:10 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
13:12 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
13:16 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
13:17 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
13:18 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
13:23 1,087.40 1,087.40 1,087.40 1,087.40 0.1K
13:30 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
13:31 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
13:40 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
13:44 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
13:46 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
13:51 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
13:53 1,085.20 1,085.20 1,084.80 1,084.80 0.1K
14:01 1,085.40 1,085.40 1,085.40 1,085.40 0.1K
14:04 1,085.60 1,085.60 1,085.20 1,085.20 0.1K
14:12 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
14:13 1,084.60 1,084.60 1,084.60 1,084.60 0.2K
14:15 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
14:16 1,086.00 1,086.00 1,085.40 1,085.40 0.2K
14:26 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
14:27 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
14:34 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
14:36 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
14:40 1,085.20 1,085.80 1,085.20 1,085.80 0.2K
14:41 1,085.40 1,085.40 1,085.40 1,085.40 0.1K
14:48 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
14:56 1,085.60 1,085.60 1,085.20 1,085.20 0.1K
14:57 1,085.20 1,085.20 1,085.20 1,085.20 0.5K
15:04 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
15:06 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
15:08 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
15:13 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
15:23 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
15:26 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
15:27 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
15:28 1,083.60 1,083.60 1,082.80 1,082.80 0.2K
15:29 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
15:30 1,081.40 1,081.60 1,077.00 1,077.60 1.7K
15:31 1,076.80 1,076.80 1,076.80 1,076.80 0.2K
15:32 1,075.00 1,075.00 1,074.60 1,074.60 0.2K
15:33 1,073.40 1,074.80 1,072.00 1,074.80 0.7K
15:34 1,074.00 1,074.40 1,073.80 1,074.40 1.2K
15:35 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
15:36 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
15:37 1,066.40 1,066.80 1,066.40 1,066.80 0.1K
15:38 1,062.60 1,063.60 1,062.60 1,063.60 0.3K
15:39 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
15:40 1,063.20 1,066.80 1,063.20 1,066.40 0.4K
15:41 1,064.60 1,064.60 1,061.80 1,061.80 0.4K
15:42 1,060.60 1,060.60 1,054.60 1,054.60 1.8K
15:43 1,054.40 1,055.20 1,053.20 1,055.20 0.4K
15:44 1,057.40 1,060.40 1,057.40 1,060.40 0.3K
15:45 1,061.00 1,061.00 1,060.60 1,060.60 1.2K
15:46 1,059.20 1,062.00 1,059.20 1,062.00 0.3K
15:47 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
15:48 1,063.40 1,063.40 1,062.00 1,062.00 1.6K
15:49 1,062.00 1,062.00 1,061.00 1,061.60 2.4K
15:50 1,061.00 1,061.00 1,059.40 1,059.80 1.9K
15:51 1,061.20 1,061.20 1,061.20 1,061.20 0.3K
15:52 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
15:53 1,061.60 1,062.00 1,061.00 1,062.00 0.2K
15:54 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
15:55 1,061.20 1,062.40 1,059.60 1,062.40 0.9K
15:56 1,063.00 1,063.00 1,059.40 1,059.40 0.2K
15:57 1,059.00 1,059.00 1,058.80 1,058.80 0.1K
15:58 1,059.80 1,061.40 1,058.00 1,061.40 3.0K
15:59 1,062.00 1,062.80 1,062.00 1,062.80 0.1K
16:00 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
16:01 1,065.80 1,065.80 1,063.40 1,063.40 0.5K
16:02 1,063.00 1,066.40 1,063.00 1,066.40 0.2K
16:03 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
16:05 1,066.40 1,067.80 1,066.40 1,067.80 0.8K
16:07 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
16:10 1,069.40 1,069.40 1,069.40 1,069.40 0.5K
16:11 1,069.20 1,069.20 1,069.20 1,069.20 0.0K
16:12 1,072.60 1,072.60 1,072.60 1,072.60 0.2K
16:13 1,069.20 1,069.20 1,069.20 1,069.20 0.1K
16:15 1,071.40 1,071.40 1,071.40 1,071.40 0.4K
16:16 1,072.00 1,072.00 1,072.00 1,072.00 0.1K
16:17 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
16:20 1,070.60 1,071.00 1,070.60 1,071.00 0.2K
16:21 1,071.80 1,071.80 1,070.40 1,070.40 0.0K
16:22 1,070.60 1,070.60 1,070.60 1,070.60 0.0K
16:23 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
16:25 1,070.20 1,070.20 1,069.60 1,069.60 1.2K
16:26 1,068.80 1,068.80 1,068.80 1,068.80 0.1K
16:28 1,069.00 1,069.20 1,069.00 1,069.20 0.1K
16:29 1,069.00 1,069.20 1,068.80 1,069.00 0.3K
16:30 1,069.40 1,069.40 1,069.00 1,069.00 0.0K
16:31 1,069.40 1,069.40 1,069.20 1,069.20 0.2K
16:32 1,069.60 1,069.60 1,068.40 1,068.40 0.2K
16:34 1,068.80 1,068.80 1,067.20 1,067.20 0.2K
16:35 1,068.20 1,071.20 1,068.20 1,071.20 0.4K
16:36 1,070.60 1,070.60 1,069.60 1,069.80 0.2K
16:38 1,068.60 1,068.60 1,068.60 1,068.60 0.0K
16:39 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
16:42 1,068.40 1,068.40 1,067.00 1,067.00 0.1K
16:43 1,065.60 1,068.00 1,065.60 1,068.00 0.2K
16:46 1,068.00 1,068.00 1,068.00 1,068.00 0.2K
16:49 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
16:53 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
16:57 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
17:01 1,067.40 1,068.20 1,067.40 1,068.20 0.3K
17:02 1,068.80 1,068.80 1,068.80 1,068.80 0.1K
17:03 1,068.40 1,068.40 1,068.40 1,068.40 0.0K
17:10 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
17:11 1,066.80 1,066.80 1,066.80 1,066.80 0.1K
17:12 1,066.20 1,066.20 1,064.80 1,064.80 0.5K
17:13 1,064.20 1,065.20 1,064.20 1,065.20 0.4K
17:15 1,064.40 1,065.00 1,064.40 1,065.00 0.2K
17:16 1,063.60 1,064.60 1,063.60 1,064.60 0.4K
17:17 1,064.20 1,064.60 1,064.00 1,064.40 0.3K
17:20 1,064.60 1,066.40 1,064.60 1,066.40 0.2K
17:22 1,066.00 1,066.20 1,066.00 1,066.20 0.3K
17:23 1,065.20 1,065.40 1,065.20 1,065.40 0.0K
17:29 1,062.00 1,062.00 1,062.00 1,062.00 15.4K
17:30 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし