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 1,064.60 1,068.40 1,064.60 1,067.40 0.2K
09:01 1,067.40 1,067.40 1,067.40 1,067.40 0.0K
09:02 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
09:03 1,067.60 1,067.60 1,067.60 1,067.60 0.1K
09:05 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
09:08 1,069.20 1,069.20 1,069.20 1,069.20 0.1K
09:09 1,069.00 1,069.00 1,069.00 1,069.00 0.0K
09:12 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
09:14 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
09:16 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
09:17 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
09:18 1,071.00 1,071.00 1,071.00 1,071.00 0.2K
09:24 1,072.20 1,072.20 1,071.20 1,071.20 0.1K
09:25 1,070.80 1,070.80 1,070.00 1,070.00 0.0K
09:26 1,071.60 1,072.80 1,071.60 1,072.80 0.1K
09:28 1,074.40 1,074.40 1,074.40 1,074.40 0.1K
09:31 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
09:32 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
09:33 1,075.20 1,075.20 1,074.20 1,074.20 0.0K
09:35 1,074.40 1,074.40 1,074.40 1,074.40 0.0K
09:36 1,075.20 1,075.20 1,075.00 1,075.00 0.1K
09:38 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
09:40 1,075.80 1,075.80 1,075.20 1,075.20 0.0K
09:41 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
09:43 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
09:45 1,075.60 1,075.60 1,075.60 1,075.60 0.1K
09:48 1,075.60 1,076.00 1,075.60 1,076.00 0.7K
09:49 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
09:50 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
09:53 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
09:55 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
09:57 1,074.80 1,074.80 1,074.80 1,074.80 0.1K
10:02 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
10:04 1,075.40 1,075.60 1,075.40 1,075.60 0.1K
10:07 1,076.80 1,076.80 1,076.80 1,076.80 0.1K
10:08 1,078.20 1,078.20 1,078.20 1,078.20 0.3K
10:09 1,078.00 1,078.00 1,077.40 1,077.40 0.2K
10:10 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
10:11 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
10:12 1,077.80 1,077.80 1,077.80 1,077.80 0.2K
10:13 1,078.60 1,078.60 1,078.60 1,078.60 0.1K
10:14 1,080.00 1,080.60 1,080.00 1,080.60 0.1K
10:17 1,081.00 1,081.00 1,081.00 1,081.00 0.1K
10:19 1,079.40 1,079.40 1,078.80 1,078.80 0.3K
10:21 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
10:23 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:27 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
10:28 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
10:30 1,078.60 1,079.60 1,078.60 1,079.60 0.7K
10:31 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
10:37 1,079.60 1,079.60 1,078.60 1,078.60 0.1K
10:39 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
10:42 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:45 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
10:46 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
10:47 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
10:49 1,077.80 1,077.80 1,077.80 1,077.80 0.2K
10:50 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
10:52 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
10:59 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
11:01 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:05 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:07 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
11:08 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
11:09 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
11:11 1,077.40 1,077.40 1,077.20 1,077.20 0.5K
11:13 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
11:16 1,076.80 1,076.80 1,076.20 1,076.20 0.0K
11:22 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
11:23 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
11:25 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
11:26 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
11:27 1,077.20 1,077.20 1,076.80 1,076.80 0.0K
11:28 1,077.40 1,077.60 1,077.40 1,077.60 0.0K
11:29 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
11:30 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
11:34 1,077.80 1,078.00 1,077.80 1,078.00 0.1K
11:40 1,077.80 1,078.00 1,077.80 1,078.00 0.0K
11:41 1,077.60 1,078.20 1,077.40 1,078.20 0.1K
11:43 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
11:46 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
11:51 1,078.40 1,078.40 1,078.40 1,078.40 0.1K
11:55 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
11:56 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
12:07 1,079.60 1,079.60 1,079.60 1,079.60 1.3K
12:08 1,078.80 1,078.80 1,078.80 1,078.80 0.1K
12:09 1,078.80 1,079.00 1,078.80 1,078.80 0.2K
12:10 1,079.00 1,079.00 1,078.80 1,078.80 0.0K
12:20 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
12:23 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:25 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
12:34 1,079.00 1,079.00 1,078.60 1,078.60 0.4K
12:35 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:38 1,078.60 1,078.60 1,078.60 1,078.60 0.1K
12:42 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
12:45 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
12:48 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
12:52 1,079.20 1,079.60 1,079.20 1,079.60 0.1K
12:53 1,080.00 1,080.00 1,079.40 1,079.40 0.1K
13:00 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
13:01 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
13:04 1,078.40 1,078.40 1,078.00 1,078.00 0.1K
13:05 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
13:06 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
13:17 1,078.60 1,079.00 1,078.60 1,079.00 0.1K
13:24 1,078.80 1,079.20 1,078.80 1,079.20 0.1K
13:26 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
13:29 1,079.60 1,079.60 1,079.60 1,079.60 0.2K
13:30 1,078.80 1,078.80 1,078.80 1,078.80 0.1K
13:35 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
13:39 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
13:42 1,077.20 1,077.20 1,077.20 1,077.20 0.5K
13:48 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
13:49 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
13:53 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
13:58 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
14:02 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
14:03 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
14:04 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
14:06 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
14:09 1,076.20 1,076.20 1,076.20 1,076.20 0.1K
14:10 1,076.00 1,076.00 1,075.80 1,075.80 0.0K
14:11 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
14:13 1,074.00 1,074.00 1,074.00 1,074.00 0.1K
14:16 1,070.40 1,070.40 1,070.40 1,070.40 0.1K
14:17 1,072.80 1,072.80 1,072.80 1,072.80 0.3K
14:20 1,073.20 1,073.80 1,073.20 1,073.80 0.1K
14:23 1,073.80 1,073.80 1,072.40 1,073.20 0.1K
14:25 1,073.20 1,073.20 1,073.20 1,073.20 0.1K
14:26 1,072.20 1,072.20 1,071.80 1,071.80 0.1K
14:27 1,072.40 1,072.60 1,072.20 1,072.20 0.1K
14:28 1,072.00 1,072.00 1,071.40 1,071.40 0.1K
14:29 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
14:30 1,071.80 1,071.80 1,071.80 1,071.80 0.1K
14:33 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
14:36 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
14:37 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
14:38 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
14:41 1,072.20 1,072.20 1,072.20 1,072.20 0.1K
14:46 1,074.80 1,074.80 1,074.80 1,074.80 0.3K
14:47 1,074.80 1,074.80 1,074.80 1,074.80 0.0K
14:48 1,074.80 1,075.40 1,074.80 1,075.40 0.2K
14:50 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
14:51 1,074.40 1,074.40 1,074.40 1,074.40 0.0K
14:52 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
14:55 1,077.00 1,077.00 1,077.00 1,077.00 0.1K
14:59 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
15:01 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
15:03 1,076.00 1,076.00 1,075.80 1,075.80 0.0K
15:11 1,076.00 1,076.00 1,076.00 1,076.00 0.1K
15:19 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
15:21 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
15:24 1,077.00 1,077.00 1,076.20 1,076.20 0.2K
15:26 1,075.40 1,075.40 1,075.40 1,075.40 0.0K
15:27 1,074.80 1,074.80 1,074.80 1,074.80 0.1K
15:28 1,074.00 1,074.00 1,073.80 1,073.80 0.1K
15:30 1,073.00 1,073.00 1,071.40 1,071.40 0.1K
15:31 1,070.80 1,070.80 1,070.00 1,070.00 0.3K
15:32 1,070.20 1,075.60 1,070.20 1,075.60 1.4K
15:33 1,074.00 1,074.00 1,073.00 1,073.00 0.1K
15:34 1,074.00 1,076.80 1,074.00 1,076.80 0.3K
15:36 1,074.60 1,074.60 1,074.60 1,074.60 0.1K
15:38 1,073.80 1,073.80 1,073.60 1,073.60 0.1K
15:39 1,073.80 1,073.80 1,073.60 1,073.60 0.2K
15:40 1,074.80 1,075.40 1,074.80 1,075.40 0.1K
15:44 1,077.60 1,077.60 1,077.60 1,077.60 0.3K
15:46 1,079.00 1,079.00 1,079.00 1,079.00 0.2K
15:47 1,081.60 1,081.60 1,080.40 1,080.40 0.6K
15:48 1,081.20 1,081.20 1,081.20 1,081.20 2.0K
15:49 1,081.80 1,081.80 1,081.80 1,081.80 0.4K
15:50 1,081.60 1,084.00 1,081.60 1,084.00 1.3K
15:51 1,081.60 1,081.60 1,081.00 1,081.00 0.1K
15:53 1,080.00 1,082.20 1,080.00 1,082.20 1.3K
15:54 1,082.00 1,082.20 1,082.00 1,082.00 0.5K
15:55 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
15:56 1,082.20 1,082.20 1,081.60 1,082.20 0.1K
15:57 1,082.80 1,083.60 1,082.80 1,083.60 0.3K
15:58 1,083.80 1,083.80 1,083.60 1,083.60 0.0K
15:59 1,083.40 1,083.40 1,082.40 1,083.00 0.1K
16:00 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
16:02 1,082.60 1,082.60 1,082.60 1,082.60 0.3K
16:07 1,081.80 1,082.00 1,081.80 1,082.00 0.1K
16:08 1,082.40 1,082.40 1,082.00 1,082.00 0.0K
16:10 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
16:12 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
16:13 1,077.80 1,078.60 1,077.40 1,078.60 0.8K
16:14 1,077.60 1,077.60 1,077.40 1,077.40 0.4K
16:15 1,077.00 1,077.00 1,075.80 1,075.80 0.8K
16:16 1,075.80 1,076.20 1,075.80 1,076.20 1.0K
16:17 1,075.40 1,076.40 1,075.40 1,076.40 0.3K
16:18 1,076.60 1,076.60 1,075.60 1,075.60 0.3K
16:19 1,075.20 1,075.20 1,075.00 1,075.00 0.3K
16:20 1,075.80 1,076.80 1,075.60 1,076.60 0.4K
16:21 1,077.20 1,077.20 1,077.20 1,077.20 0.2K
16:22 1,077.00 1,077.00 1,076.20 1,076.20 0.1K
16:23 1,076.00 1,078.60 1,076.00 1,078.60 0.2K
16:24 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
16:25 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
16:27 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
16:29 1,077.00 1,077.00 1,077.00 1,077.00 0.1K
16:31 1,076.60 1,076.60 1,076.00 1,076.00 0.1K
16:32 1,075.80 1,075.80 1,075.60 1,075.60 0.1K
16:33 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
16:35 1,076.80 1,078.00 1,076.80 1,078.00 0.1K
16:36 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
16:37 1,077.40 1,078.40 1,077.40 1,078.40 0.2K
16:39 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
16:42 1,077.40 1,077.80 1,077.40 1,077.80 0.3K
16:43 1,078.00 1,079.00 1,078.00 1,079.00 0.2K
16:45 1,079.40 1,080.00 1,079.40 1,080.00 0.1K
16:47 1,079.80 1,079.80 1,079.80 1,079.80 0.1K
16:48 1,079.20 1,079.80 1,079.20 1,079.80 0.2K
16:50 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
16:51 1,079.40 1,079.40 1,079.40 1,079.40 0.0K
16:52 1,079.00 1,079.20 1,079.00 1,079.20 0.1K
16:53 1,079.60 1,080.00 1,079.60 1,080.00 0.5K
16:55 1,079.20 1,079.20 1,079.20 1,079.20 0.2K
16:56 1,080.20 1,080.20 1,079.40 1,079.40 0.7K
16:57 1,079.20 1,080.60 1,079.20 1,080.60 0.1K
16:58 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
16:59 1,080.60 1,080.80 1,080.60 1,080.80 0.2K
17:01 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
17:02 1,081.00 1,082.20 1,081.00 1,082.20 0.5K
17:03 1,082.20 1,082.20 1,082.20 1,082.20 0.1K
17:04 1,081.60 1,081.60 1,081.00 1,081.00 0.1K
17:05 1,081.20 1,082.80 1,080.40 1,082.80 1.7K
17:06 1,082.20 1,082.40 1,082.20 1,082.20 0.8K
17:07 1,082.60 1,082.60 1,082.60 1,082.60 0.2K
17:08 1,082.40 1,082.40 1,082.00 1,082.20 0.2K
17:09 1,081.60 1,081.60 1,080.60 1,080.60 0.1K
17:10 1,081.00 1,081.20 1,081.00 1,081.00 0.3K
17:11 1,081.60 1,081.60 1,081.20 1,081.40 0.7K
17:12 1,081.40 1,081.60 1,081.00 1,081.60 0.1K
17:13 1,081.60 1,082.60 1,081.60 1,082.60 0.1K
17:14 1,082.40 1,082.60 1,082.40 1,082.40 0.5K
17:15 1,082.40 1,082.40 1,082.00 1,082.20 0.6K
17:16 1,082.60 1,082.60 1,082.60 1,082.60 0.3K
17:19 1,081.60 1,082.00 1,080.60 1,080.60 0.5K
17:20 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
17:21 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
17:29 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
17:30 1,078.60 1,078.60 1,078.60 1,078.60 28.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし