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 1,052.00 1,055.40 1,052.00 1,055.40 0.5K
09:01 1,055.80 1,056.80 1,055.80 1,056.80 0.2K
09:02 1,057.20 1,058.40 1,057.20 1,058.40 0.3K
09:03 1,058.60 1,059.00 1,058.60 1,058.80 0.2K
09:04 1,058.20 1,058.40 1,058.20 1,058.40 0.1K
09:05 1,059.00 1,059.00 1,057.20 1,057.20 0.3K
09:06 1,056.80 1,056.80 1,056.00 1,056.00 0.0K
09:08 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
09:09 1,058.00 1,058.00 1,058.00 1,058.00 0.3K
09:11 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
09:12 1,057.20 1,057.20 1,056.60 1,056.60 0.1K
09:13 1,055.40 1,055.40 1,055.40 1,055.40 0.4K
09:14 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
09:15 1,057.80 1,057.80 1,057.40 1,057.80 0.2K
09:16 1,057.20 1,057.20 1,057.20 1,057.20 0.1K
09:17 1,057.00 1,057.40 1,056.80 1,057.40 0.0K
09:22 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
09:23 1,058.80 1,058.80 1,058.80 1,058.80 0.6K
09:24 1,059.00 1,059.40 1,059.00 1,059.40 0.1K
09:26 1,059.80 1,059.80 1,059.80 1,059.80 0.1K
09:28 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
09:30 1,059.60 1,059.60 1,059.40 1,059.40 0.2K
09:31 1,059.00 1,059.60 1,058.40 1,058.40 0.1K
09:33 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
09:34 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
09:36 1,057.40 1,057.40 1,056.80 1,056.80 0.1K
09:37 1,056.80 1,056.80 1,056.80 1,056.80 0.2K
09:38 1,056.60 1,056.60 1,056.60 1,056.60 0.3K
09:39 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
09:40 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
09:43 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
09:44 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
09:45 1,058.00 1,058.00 1,057.20 1,057.20 0.1K
09:46 1,056.80 1,056.80 1,056.80 1,056.80 1.0K
09:47 1,057.00 1,057.60 1,057.00 1,057.00 0.1K
09:49 1,057.40 1,057.40 1,057.40 1,057.40 0.1K
09:50 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
09:54 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
09:55 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
09:56 1,057.20 1,057.40 1,057.20 1,057.40 0.0K
09:58 1,057.40 1,057.40 1,057.40 1,057.40 0.1K
10:00 1,057.60 1,057.80 1,057.60 1,057.80 0.3K
10:01 1,057.20 1,057.20 1,056.20 1,056.20 0.2K
10:03 1,056.80 1,057.00 1,056.80 1,057.00 0.0K
10:07 1,056.60 1,056.80 1,056.60 1,056.80 0.1K
10:09 1,056.60 1,058.00 1,056.60 1,058.00 0.1K
10:10 1,058.40 1,058.40 1,058.40 1,058.40 0.5K
10:16 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
10:17 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
10:22 1,057.40 1,057.40 1,057.20 1,057.20 0.3K
10:23 1,057.00 1,057.20 1,057.00 1,057.20 0.1K
10:25 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
10:26 1,059.00 1,059.00 1,059.00 1,059.00 0.1K
10:28 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
10:30 1,058.20 1,058.20 1,057.40 1,057.40 0.1K
10:31 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
10:32 1,056.60 1,057.00 1,056.60 1,057.00 0.1K
10:33 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
10:36 1,057.40 1,057.60 1,057.40 1,057.60 0.0K
10:37 1,058.20 1,058.20 1,058.00 1,058.00 0.1K
10:41 1,059.00 1,059.40 1,059.00 1,059.40 0.1K
10:45 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
10:46 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
10:47 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
10:50 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
10:53 1,059.80 1,060.20 1,059.80 1,060.20 0.1K
10:58 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
11:01 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
11:02 1,060.20 1,062.00 1,060.20 1,062.00 0.2K
11:04 1,062.20 1,062.20 1,062.20 1,062.20 0.2K
11:05 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
11:07 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
11:08 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
11:13 1,060.80 1,062.40 1,060.80 1,062.20 0.3K
11:17 1,062.20 1,062.20 1,059.40 1,059.40 0.3K
11:18 1,059.40 1,059.40 1,059.40 1,059.40 0.1K
11:19 1,058.40 1,059.80 1,058.40 1,059.80 0.4K
11:23 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
11:24 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
11:25 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
11:28 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
11:29 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
11:31 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
11:32 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
11:33 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
11:34 1,063.20 1,063.20 1,063.20 1,063.20 1.2K
11:35 1,063.40 1,063.40 1,063.40 1,063.40 0.2K
11:36 1,062.80 1,062.80 1,062.20 1,062.20 0.1K
11:39 1,062.60 1,062.80 1,062.60 1,062.80 0.1K
11:42 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
11:44 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
11:52 1,063.00 1,063.00 1,062.20 1,062.20 0.2K
11:56 1,062.00 1,062.00 1,062.00 1,062.00 0.3K
11:57 1,061.40 1,061.40 1,061.40 1,061.40 0.1K
11:58 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
11:59 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
12:03 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
12:06 1,061.40 1,061.40 1,061.40 1,061.40 0.2K
12:07 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
12:09 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
12:15 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
12:18 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
12:19 1,063.60 1,063.60 1,063.60 1,063.60 0.3K
12:22 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
12:29 1,062.20 1,062.60 1,061.80 1,061.80 0.2K
12:32 1,061.60 1,061.60 1,061.60 1,061.60 0.1K
12:33 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
12:37 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
12:38 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
12:45 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
12:47 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
12:49 1,062.20 1,062.20 1,062.00 1,062.00 0.2K
12:50 1,062.40 1,062.80 1,062.40 1,062.80 0.0K
13:00 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
13:02 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
13:03 1,063.20 1,063.60 1,063.20 1,063.60 0.0K
13:04 1,063.40 1,063.40 1,063.40 1,063.40 0.1K
13:13 1,063.20 1,063.40 1,063.20 1,063.40 0.3K
13:17 1,064.00 1,064.20 1,064.00 1,064.20 0.0K
13:18 1,064.60 1,064.80 1,064.60 1,064.80 0.0K
13:20 1,064.80 1,064.80 1,064.40 1,064.40 0.3K
13:21 1,064.60 1,064.60 1,064.60 1,064.60 0.0K
13:22 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
13:25 1,064.40 1,064.80 1,064.40 1,064.40 0.1K
13:27 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
13:29 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
13:30 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:33 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:36 1,065.60 1,065.60 1,065.60 1,065.60 0.1K
13:39 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:40 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
13:43 1,065.20 1,065.20 1,065.00 1,065.00 0.0K
13:52 1,064.80 1,064.80 1,064.80 1,064.80 0.2K
13:53 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
13:54 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
13:57 1,066.20 1,066.20 1,066.20 1,066.20 0.2K
13:59 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
14:00 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
14:01 1,067.20 1,067.40 1,067.00 1,067.40 0.1K
14:03 1,068.00 1,068.60 1,068.00 1,068.60 0.3K
14:04 1,068.80 1,070.60 1,068.80 1,070.60 0.3K
14:05 1,070.40 1,070.40 1,070.00 1,070.00 0.3K
14:06 1,071.60 1,072.00 1,071.60 1,072.00 0.1K
14:08 1,072.00 1,072.00 1,072.00 1,072.00 0.3K
14:09 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
14:11 1,071.40 1,071.40 1,070.80 1,070.80 0.1K
14:12 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
14:13 1,071.20 1,071.20 1,071.20 1,071.20 0.1K
14:14 1,072.00 1,072.00 1,072.00 1,072.00 10.0K
14:15 1,071.20 1,071.20 1,068.60 1,070.20 0.5K
14:16 1,070.20 1,070.20 1,070.20 1,070.20 0.0K
14:17 1,070.40 1,070.80 1,070.40 1,070.80 0.0K
14:18 1,071.80 1,071.80 1,071.40 1,071.40 0.2K
14:21 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
14:22 1,071.00 1,071.00 1,071.00 1,071.00 0.1K
14:24 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
14:25 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
14:28 1,070.20 1,070.20 1,070.00 1,070.00 0.4K
14:30 1,074.40 1,074.40 1,074.40 1,074.40 0.3K
14:31 1,070.80 1,072.60 1,070.80 1,072.60 0.1K
14:36 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
14:38 1,071.40 1,071.40 1,071.40 1,071.40 0.2K
14:42 1,070.60 1,070.80 1,070.60 1,070.80 0.0K
14:43 1,070.20 1,071.80 1,070.20 1,071.80 0.2K
14:44 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
14:46 1,071.40 1,071.80 1,071.40 1,071.80 0.0K
14:48 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
14:49 1,071.60 1,071.60 1,071.60 1,071.60 0.4K
14:50 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
14:55 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
14:56 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
14:58 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
15:04 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
15:08 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
15:09 1,072.00 1,072.00 1,072.00 1,072.00 0.2K
15:10 1,072.60 1,073.60 1,072.40 1,073.60 0.3K
15:11 1,073.60 1,073.60 1,073.60 1,073.60 0.1K
15:12 1,074.20 1,074.20 1,074.20 1,074.20 0.7K
15:21 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
15:22 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
15:29 1,073.20 1,078.60 1,073.20 1,078.60 2.3K
15:30 1,075.20 1,079.60 1,075.20 1,079.60 1.8K
15:31 1,078.20 1,078.20 1,072.00 1,073.60 2.0K
15:32 1,073.40 1,074.40 1,070.00 1,070.00 1.5K
15:33 1,069.20 1,073.20 1,069.20 1,073.20 0.7K
15:34 1,070.40 1,071.40 1,070.40 1,071.40 0.0K
15:36 1,071.60 1,071.80 1,071.40 1,071.80 0.2K
15:37 1,074.00 1,076.60 1,074.00 1,076.60 0.1K
15:41 1,072.40 1,072.40 1,072.40 1,072.40 0.1K
15:43 1,071.40 1,073.20 1,071.40 1,073.20 0.1K
15:45 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
15:49 1,071.20 1,071.20 1,071.20 1,071.20 0.2K
15:50 1,072.40 1,072.40 1,072.40 1,072.40 0.1K
15:51 1,072.60 1,072.60 1,072.40 1,072.40 0.1K
15:52 1,072.80 1,072.80 1,072.00 1,072.00 1.1K
15:53 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
15:55 1,072.20 1,072.60 1,072.20 1,072.60 0.1K
15:56 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
15:57 1,073.80 1,073.80 1,071.60 1,072.80 0.6K
15:58 1,072.80 1,073.00 1,072.80 1,073.00 0.1K
15:59 1,071.20 1,072.80 1,071.20 1,072.80 0.3K
16:00 1,070.20 1,071.80 1,070.20 1,071.80 0.6K
16:01 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
16:02 1,072.80 1,074.00 1,072.00 1,074.00 0.4K
16:03 1,073.60 1,073.60 1,073.60 1,073.60 0.1K
16:04 1,073.40 1,073.40 1,073.00 1,073.20 0.9K
16:05 1,074.00 1,074.00 1,072.20 1,072.20 0.2K
16:06 1,072.20 1,074.00 1,072.20 1,074.00 1.1K
16:07 1,073.20 1,073.20 1,073.20 1,073.20 0.3K
16:08 1,072.40 1,072.40 1,072.40 1,072.40 0.4K
16:09 1,072.60 1,072.60 1,072.20 1,072.40 0.3K
16:10 1,072.20 1,072.20 1,071.20 1,071.20 1.3K
16:11 1,072.40 1,074.60 1,071.20 1,074.60 4.4K
16:12 1,075.20 1,075.20 1,073.00 1,073.00 0.4K
16:13 1,073.60 1,073.60 1,072.60 1,072.60 0.4K
16:14 1,072.20 1,072.80 1,071.20 1,072.80 0.5K
16:15 1,072.40 1,072.40 1,072.20 1,072.20 0.3K
16:16 1,072.40 1,073.80 1,072.20 1,073.60 3.1K
16:17 1,073.40 1,073.80 1,073.40 1,073.80 1.1K
16:18 1,073.20 1,074.00 1,073.20 1,073.40 2.1K
16:19 1,073.40 1,074.40 1,073.40 1,074.40 0.1K
16:20 1,072.60 1,074.00 1,072.60 1,072.60 1.6K
16:21 1,073.00 1,073.00 1,073.00 1,073.00 0.7K
16:22 1,073.60 1,073.80 1,073.00 1,073.20 1.5K
16:23 1,073.80 1,073.80 1,073.80 1,073.80 1.0K
16:24 1,074.40 1,074.40 1,074.00 1,074.00 0.5K
16:25 1,072.80 1,073.80 1,072.80 1,073.60 1.2K
16:26 1,073.20 1,074.80 1,072.60 1,072.60 1.0K
16:27 1,072.00 1,072.80 1,071.60 1,071.60 1.6K
16:28 1,072.60 1,072.60 1,070.40 1,070.40 0.6K
16:29 1,072.00 1,072.00 1,071.20 1,071.20 0.6K
16:30 1,071.00 1,071.00 1,070.80 1,071.00 1.1K
16:31 1,071.00 1,071.00 1,070.40 1,070.40 1.1K
16:32 1,069.80 1,070.60 1,069.40 1,070.20 1.4K
16:33 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
16:34 1,069.40 1,070.00 1,069.00 1,069.20 0.8K
16:36 1,069.00 1,069.00 1,069.00 1,069.00 0.3K
16:37 1,070.40 1,070.40 1,070.40 1,070.40 1.2K
16:38 1,071.00 1,071.00 1,071.00 1,071.00 0.1K
16:39 1,070.20 1,071.40 1,070.20 1,071.20 1.2K
16:40 1,071.00 1,071.00 1,071.00 1,071.00 0.1K
16:41 1,071.60 1,072.20 1,071.20 1,071.20 0.3K
16:43 1,072.80 1,073.40 1,072.20 1,072.20 0.6K
16:44 1,072.80 1,073.60 1,072.80 1,073.60 1.8K
16:45 1,074.40 1,075.00 1,074.40 1,075.00 1.2K
16:46 1,074.80 1,074.80 1,074.00 1,074.00 0.9K
16:47 1,074.60 1,074.80 1,074.60 1,074.80 0.1K
16:48 1,074.00 1,074.80 1,074.00 1,074.80 1.1K
16:49 1,074.00 1,074.00 1,073.00 1,073.00 0.8K
16:50 1,073.80 1,073.80 1,073.80 1,073.80 0.1K
16:51 1,074.00 1,074.20 1,074.00 1,074.20 0.1K
16:53 1,074.00 1,074.00 1,073.80 1,073.80 1.2K
16:54 1,074.60 1,074.60 1,074.60 1,074.60 0.1K
16:55 1,073.20 1,074.20 1,073.20 1,074.20 0.5K
16:56 1,074.00 1,074.20 1,074.00 1,074.20 0.2K
16:57 1,074.40 1,074.80 1,074.00 1,074.00 0.6K
16:58 1,073.80 1,073.80 1,073.40 1,073.80 0.1K
16:59 1,073.40 1,073.40 1,073.00 1,073.00 0.6K
17:00 1,073.00 1,073.40 1,073.00 1,073.40 0.1K
17:01 1,073.20 1,073.20 1,073.20 1,073.20 0.8K
17:02 1,073.20 1,073.20 1,071.80 1,071.80 1.3K
17:03 1,071.80 1,071.80 1,071.20 1,071.20 0.8K
17:04 1,071.40 1,072.20 1,071.40 1,072.20 0.4K
17:07 1,072.60 1,073.20 1,071.60 1,071.60 1.5K
17:08 1,072.00 1,072.00 1,070.80 1,071.40 0.7K
17:09 1,071.20 1,071.40 1,070.80 1,071.20 0.5K
17:10 1,071.20 1,071.40 1,071.00 1,071.00 1.3K
17:11 1,071.00 1,071.00 1,071.00 1,071.00 1.2K
17:12 1,071.60 1,072.80 1,071.60 1,072.00 1.3K
17:13 1,072.00 1,072.60 1,071.20 1,071.20 1.9K
17:14 1,071.00 1,071.00 1,070.80 1,070.80 0.7K
17:16 1,071.60 1,071.60 1,071.40 1,071.60 0.4K
17:17 1,071.40 1,071.40 1,071.40 1,071.40 0.3K
17:18 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
17:19 1,072.20 1,072.20 1,072.00 1,072.20 0.1K
17:20 1,072.00 1,072.20 1,071.80 1,071.80 0.6K
17:21 1,072.40 1,072.40 1,072.00 1,072.00 1.0K
17:22 1,071.60 1,072.00 1,071.60 1,071.80 0.7K
17:23 1,072.00 1,072.00 1,071.80 1,071.80 1.6K
17:24 1,071.20 1,071.20 1,071.20 1,071.20 0.1K
17:30 1,072.00 1,072.00 1,072.00 1,072.00 35.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし