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 1,067.00 1,068.20 1,067.00 1,068.20 0.5K
09:01 1,070.00 1,072.80 1,068.20 1,068.20 0.5K
09:04 1,069.60 1,071.40 1,069.60 1,070.80 0.4K
09:05 1,071.00 1,071.60 1,071.00 1,071.60 0.3K
09:06 1,071.60 1,071.60 1,070.80 1,070.80 0.3K
09:07 1,070.20 1,073.00 1,070.20 1,072.00 0.1K
09:08 1,071.40 1,071.40 1,071.40 1,071.40 0.2K
09:10 1,072.00 1,072.40 1,072.00 1,072.40 0.2K
09:12 1,073.00 1,073.00 1,072.60 1,072.60 0.2K
09:13 1,072.60 1,073.40 1,072.60 1,073.40 0.2K
09:14 1,073.00 1,073.80 1,073.00 1,073.80 0.2K
09:15 1,073.40 1,073.60 1,073.40 1,073.60 0.3K
09:16 1,072.20 1,072.20 1,072.20 1,072.20 0.4K
09:17 1,072.20 1,072.80 1,072.20 1,072.80 0.1K
09:19 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
09:20 1,070.20 1,073.00 1,070.20 1,073.00 0.2K
09:21 1,073.80 1,074.20 1,073.80 1,074.20 0.1K
09:22 1,073.20 1,073.20 1,073.20 1,073.20 0.1K
09:23 1,073.20 1,073.80 1,073.20 1,073.80 0.1K
09:26 1,073.60 1,073.60 1,073.60 1,073.60 0.2K
09:28 1,074.00 1,074.00 1,074.00 1,074.00 0.1K
09:30 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
09:33 1,074.00 1,074.00 1,072.60 1,072.60 0.1K
09:35 1,073.00 1,073.40 1,073.00 1,073.40 0.2K
09:37 1,072.00 1,072.80 1,072.00 1,072.80 0.0K
09:38 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
09:39 1,073.40 1,073.40 1,073.40 1,073.40 0.2K
09:41 1,073.20 1,073.20 1,071.80 1,072.00 0.4K
09:42 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
09:45 1,073.00 1,073.00 1,072.80 1,072.80 0.0K
09:46 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
09:51 1,071.80 1,072.20 1,071.80 1,071.80 0.3K
09:52 1,071.20 1,071.40 1,071.20 1,071.40 0.1K
09:53 1,071.00 1,071.00 1,070.80 1,070.80 0.1K
09:54 1,071.00 1,071.60 1,071.00 1,071.60 0.2K
09:56 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
09:57 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
09:58 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:00 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:01 1,071.00 1,071.00 1,070.20 1,070.20 0.6K
10:03 1,070.40 1,070.60 1,070.40 1,070.40 0.1K
10:07 1,070.40 1,070.40 1,070.40 1,070.40 0.1K
10:09 1,068.40 1,068.60 1,068.40 1,068.60 0.1K
10:10 1,068.80 1,068.80 1,068.80 1,068.80 0.1K
10:11 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
10:12 1,068.80 1,068.80 1,068.80 1,068.80 0.2K
10:13 1,069.20 1,069.20 1,069.20 1,069.20 0.1K
10:14 1,069.40 1,069.40 1,069.40 1,069.40 0.1K
10:17 1,068.20 1,068.20 1,068.20 1,068.20 0.0K
10:19 1,068.60 1,070.40 1,068.60 1,070.40 0.3K
10:22 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
10:23 1,071.00 1,071.00 1,070.00 1,070.00 0.1K
10:26 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
10:29 1,069.60 1,069.60 1,069.60 1,069.60 0.1K
10:30 1,069.40 1,069.40 1,069.40 1,069.40 0.1K
10:31 1,069.60 1,070.20 1,069.60 1,070.20 0.2K
10:32 1,070.60 1,070.60 1,070.60 1,070.60 0.0K
10:33 1,071.20 1,071.20 1,070.60 1,070.60 0.1K
10:34 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
10:35 1,069.80 1,069.80 1,069.80 1,069.80 0.4K
10:41 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
10:45 1,069.80 1,069.80 1,069.00 1,069.00 0.4K
10:46 1,068.40 1,068.40 1,068.40 1,068.40 0.1K
10:49 1,068.20 1,068.20 1,068.20 1,068.20 0.1K
10:50 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
10:51 1,068.00 1,068.00 1,067.60 1,067.60 0.0K
10:52 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
10:54 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
10:55 1,067.40 1,067.40 1,067.40 1,067.40 0.1K
10:56 1,066.60 1,066.60 1,065.00 1,065.00 0.5K
10:57 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
10:58 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
10:59 1,065.00 1,065.80 1,065.00 1,065.80 0.4K
11:04 1,065.80 1,065.80 1,065.80 1,065.80 0.2K
11:06 1,066.20 1,066.80 1,066.20 1,066.80 0.1K
11:08 1,066.20 1,066.20 1,066.20 1,066.20 0.1K
11:11 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
11:13 1,066.00 1,066.00 1,065.80 1,065.80 0.2K
11:15 1,066.00 1,066.00 1,066.00 1,066.00 0.2K
11:16 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
11:22 1,066.00 1,066.00 1,066.00 1,066.00 0.7K
11:23 1,065.20 1,065.20 1,065.20 1,065.20 0.5K
11:24 1,066.60 1,066.60 1,066.60 1,066.60 0.3K
11:27 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
11:29 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
11:32 1,066.60 1,066.60 1,066.40 1,066.40 0.1K
11:34 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
11:37 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
11:40 1,065.60 1,065.60 1,064.40 1,064.40 1.0K
11:41 1,064.20 1,064.20 1,064.00 1,064.00 0.1K
11:42 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
11:43 1,063.00 1,063.80 1,063.00 1,063.80 0.0K
11:45 1,064.20 1,065.20 1,064.20 1,065.20 0.1K
11:47 1,065.80 1,066.00 1,065.80 1,066.00 0.1K
11:50 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
11:51 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
11:53 1,064.80 1,064.80 1,064.80 1,064.80 0.2K
11:56 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
12:00 1,066.60 1,066.60 1,066.60 1,066.60 0.3K
12:01 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
12:02 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
12:04 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
12:05 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
12:09 1,064.40 1,064.40 1,064.20 1,064.20 0.1K
12:11 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
12:15 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
12:17 1,064.00 1,064.20 1,064.00 1,064.20 0.1K
12:18 1,064.60 1,064.60 1,064.60 1,064.60 0.1K
12:20 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
12:23 1,064.20 1,064.20 1,064.20 1,064.20 0.1K
12:26 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
12:27 1,064.60 1,064.60 1,064.60 1,064.60 0.1K
12:34 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
12:45 1,065.60 1,065.60 1,065.60 1,065.60 0.2K
12:52 1,064.60 1,064.60 1,064.60 1,064.60 0.0K
12:56 1,064.20 1,064.20 1,064.20 1,064.20 0.2K
13:05 1,064.20 1,065.20 1,064.20 1,065.20 0.1K
13:07 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
13:10 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
13:14 1,065.00 1,065.60 1,065.00 1,065.60 0.0K
13:19 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:27 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
13:31 1,064.60 1,064.60 1,064.60 1,064.60 0.1K
13:32 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
13:33 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
13:35 1,066.00 1,066.20 1,066.00 1,066.20 0.1K
13:36 1,066.80 1,066.80 1,066.80 1,066.80 0.4K
13:46 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
13:50 1,066.80 1,066.80 1,066.00 1,066.00 0.2K
13:57 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
13:58 1,065.80 1,065.80 1,065.80 1,065.80 0.6K
14:01 1,065.80 1,065.80 1,065.80 1,065.80 0.7K
14:02 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
14:06 1,065.40 1,065.40 1,064.20 1,065.00 0.1K
14:07 1,064.20 1,064.80 1,064.20 1,064.80 0.1K
14:09 1,065.20 1,065.20 1,065.00 1,065.00 0.1K
14:10 1,064.80 1,064.80 1,064.80 1,064.80 0.1K
14:11 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
14:16 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
14:18 1,064.20 1,064.80 1,064.20 1,064.80 0.4K
14:19 1,064.40 1,064.40 1,064.40 1,064.40 0.1K
14:20 1,064.60 1,064.60 1,063.40 1,063.40 0.1K
14:26 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
14:28 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
14:30 1,064.00 1,064.00 1,063.80 1,063.80 0.2K
14:31 1,064.60 1,065.20 1,064.60 1,065.20 0.1K
14:32 1,063.60 1,065.40 1,063.60 1,064.40 0.1K
14:33 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
14:38 1,064.60 1,064.60 1,064.00 1,064.00 0.1K
14:43 1,065.20 1,065.20 1,064.40 1,064.40 0.0K
14:44 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
14:45 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
14:46 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
14:47 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
14:48 1,064.00 1,064.00 1,063.60 1,063.60 0.0K
14:49 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
14:51 1,063.60 1,063.60 1,063.60 1,063.60 0.1K
14:52 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
14:54 1,063.40 1,064.00 1,063.40 1,064.00 0.0K
14:57 1,064.00 1,064.40 1,064.00 1,064.40 0.1K
14:59 1,064.40 1,064.60 1,064.40 1,064.60 0.1K
15:00 1,064.60 1,064.60 1,064.60 1,064.60 0.0K
15:02 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
15:05 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
15:06 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
15:08 1,064.20 1,064.80 1,064.20 1,064.80 0.1K
15:11 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
15:12 1,064.40 1,064.40 1,063.60 1,063.60 0.3K
15:13 1,063.60 1,063.60 1,063.40 1,063.40 0.0K
15:17 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
15:23 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
15:24 1,064.20 1,064.80 1,064.20 1,064.20 0.2K
15:29 1,063.00 1,063.00 1,063.00 1,063.00 0.3K
15:30 1,064.80 1,066.80 1,064.80 1,066.80 0.8K
15:31 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
15:32 1,067.20 1,067.60 1,067.20 1,067.60 0.2K
15:33 1,068.40 1,070.80 1,068.40 1,070.60 0.4K
15:34 1,071.00 1,072.00 1,069.40 1,069.40 0.4K
15:35 1,071.80 1,071.80 1,069.60 1,069.60 0.5K
15:36 1,070.20 1,070.20 1,069.60 1,069.60 0.1K
15:37 1,069.40 1,069.40 1,069.40 1,069.40 0.0K
15:38 1,068.80 1,068.80 1,068.60 1,068.60 0.2K
15:39 1,069.80 1,069.80 1,069.00 1,069.00 0.5K
15:40 1,069.20 1,071.40 1,069.20 1,071.40 1.1K
15:41 1,069.80 1,069.80 1,069.80 1,069.80 0.1K
15:42 1,070.60 1,072.60 1,070.60 1,071.40 0.6K
15:44 1,071.60 1,071.60 1,071.60 1,071.60 0.8K
15:46 1,072.60 1,072.60 1,072.60 1,072.60 0.2K
15:47 1,070.20 1,070.20 1,070.20 1,070.20 0.1K
15:49 1,071.60 1,071.60 1,071.20 1,071.20 0.1K
15:50 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
15:51 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
15:53 1,070.60 1,070.60 1,070.60 1,070.60 0.0K
15:54 1,072.20 1,072.20 1,071.00 1,071.00 1.6K
15:56 1,071.20 1,071.20 1,069.40 1,069.40 0.2K
15:57 1,070.20 1,070.20 1,070.20 1,070.20 0.1K
15:58 1,069.60 1,070.20 1,069.60 1,070.20 0.0K
15:59 1,072.00 1,072.00 1,071.80 1,072.00 0.1K
16:00 1,071.40 1,071.40 1,071.40 1,071.40 0.2K
16:01 1,071.80 1,071.80 1,071.80 1,071.80 0.3K
16:02 1,072.40 1,072.40 1,072.20 1,072.20 0.1K
16:04 1,071.80 1,072.00 1,071.80 1,072.00 1.1K
16:05 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
16:06 1,072.40 1,072.40 1,072.40 1,072.40 0.0K
16:07 1,073.00 1,073.00 1,071.80 1,071.80 0.6K
16:08 1,072.40 1,072.40 1,071.80 1,071.80 0.3K
16:09 1,071.80 1,071.80 1,068.40 1,068.40 0.4K
16:10 1,069.00 1,069.00 1,069.00 1,069.00 0.1K
16:11 1,068.40 1,068.40 1,068.40 1,068.40 0.0K
16:12 1,066.20 1,066.20 1,065.60 1,065.60 0.1K
16:14 1,066.00 1,066.00 1,065.80 1,065.80 0.0K
16:15 1,066.20 1,066.80 1,066.20 1,066.80 0.1K
16:16 1,065.80 1,065.80 1,063.20 1,063.20 0.2K
16:17 1,064.20 1,064.20 1,063.80 1,064.00 0.1K
16:19 1,064.00 1,064.00 1,064.00 1,064.00 0.2K
16:20 1,063.80 1,063.80 1,062.80 1,062.80 0.3K
16:21 1,063.20 1,064.20 1,063.20 1,064.20 0.1K
16:22 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
16:23 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
16:24 1,064.40 1,064.80 1,064.40 1,064.80 0.1K
16:29 1,064.60 1,064.60 1,064.00 1,064.00 0.2K
16:30 1,062.80 1,063.20 1,062.80 1,063.00 0.0K
16:33 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
16:34 1,065.60 1,065.80 1,065.40 1,065.40 0.2K
16:35 1,065.40 1,065.40 1,065.00 1,065.00 0.1K
16:36 1,065.00 1,066.00 1,065.00 1,066.00 0.0K
16:37 1,066.60 1,066.60 1,065.00 1,065.00 0.3K
16:39 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
16:41 1,064.80 1,064.80 1,064.80 1,064.80 0.1K
16:42 1,065.60 1,065.80 1,065.60 1,065.80 0.0K
16:45 1,065.40 1,065.40 1,065.20 1,065.20 0.0K
16:46 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
16:47 1,067.60 1,067.60 1,067.60 1,067.60 0.1K
16:48 1,066.40 1,066.40 1,064.80 1,064.80 0.2K
16:49 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
16:51 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
16:52 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
16:53 1,066.00 1,066.20 1,066.00 1,066.20 0.1K
16:54 1,066.20 1,066.20 1,065.80 1,065.80 0.1K
16:55 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
16:56 1,065.40 1,065.60 1,065.40 1,065.40 0.1K
16:58 1,065.00 1,065.00 1,063.60 1,064.00 1.1K
16:59 1,063.80 1,063.80 1,063.40 1,063.40 0.1K
17:00 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
17:01 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
17:02 1,062.80 1,062.80 1,062.80 1,062.80 0.1K
17:03 1,062.20 1,063.20 1,062.20 1,063.20 0.7K
17:04 1,064.40 1,064.40 1,064.00 1,064.00 0.5K
17:05 1,064.80 1,064.80 1,063.80 1,063.80 0.6K
17:06 1,064.20 1,064.80 1,064.20 1,064.80 0.2K
17:07 1,065.20 1,065.40 1,064.20 1,064.40 0.5K
17:08 1,065.00 1,065.80 1,065.00 1,065.80 0.0K
17:09 1,064.20 1,065.20 1,064.20 1,065.20 1.3K
17:10 1,065.80 1,065.80 1,065.40 1,065.40 0.7K
17:11 1,064.20 1,065.20 1,064.20 1,065.20 0.8K
17:12 1,064.40 1,065.20 1,064.40 1,064.60 1.7K
17:13 1,064.80 1,064.80 1,064.80 1,064.80 0.2K
17:14 1,065.00 1,065.00 1,064.80 1,064.80 0.3K
17:15 1,065.40 1,065.40 1,064.20 1,064.40 0.9K
17:16 1,064.00 1,064.00 1,062.40 1,062.40 0.6K
17:17 1,063.40 1,063.40 1,063.00 1,063.40 2.1K
17:18 1,063.20 1,063.20 1,062.80 1,062.80 0.2K
17:19 1,062.80 1,063.00 1,062.80 1,063.00 0.2K
17:20 1,063.00 1,063.00 1,062.80 1,062.80 0.7K
17:21 1,062.80 1,063.20 1,062.60 1,062.60 0.2K
17:22 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
17:24 1,064.00 1,064.00 1,063.60 1,063.60 0.1K
17:30 1,064.20 1,064.20 1,064.20 1,064.20 13.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし