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 1,072.20 1,073.40 1,072.20 1,073.40 0.7K
09:01 1,074.00 1,077.00 1,074.00 1,075.60 0.6K
09:02 1,075.60 1,076.40 1,075.60 1,076.40 0.1K
09:03 1,076.80 1,077.00 1,076.60 1,076.60 0.5K
09:04 1,075.80 1,075.80 1,075.00 1,075.00 0.0K
09:05 1,074.80 1,074.80 1,074.80 1,074.80 0.0K
09:06 1,074.60 1,075.40 1,074.60 1,075.40 0.0K
09:07 1,074.60 1,075.00 1,074.60 1,075.00 0.1K
09:08 1,075.60 1,075.60 1,075.60 1,075.60 0.1K
09:09 1,075.00 1,076.20 1,074.20 1,076.20 0.8K
09:10 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
09:12 1,078.00 1,078.00 1,078.00 1,078.00 0.2K
09:13 1,079.00 1,080.00 1,079.00 1,080.00 0.1K
09:14 1,080.00 1,080.00 1,079.20 1,079.20 0.0K
09:15 1,080.00 1,081.80 1,080.00 1,081.80 0.1K
09:16 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
09:17 1,082.00 1,082.00 1,082.00 1,082.00 0.1K
09:18 1,083.00 1,083.00 1,083.00 1,083.00 1.2K
09:20 1,082.40 1,082.40 1,082.40 1,082.40 30.0K
09:22 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
09:25 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
09:27 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
09:28 1,081.80 1,081.80 1,081.80 1,081.80 0.1K
09:35 1,083.00 1,083.00 1,083.00 1,083.00 1.0K
09:38 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
09:40 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
09:41 1,084.60 1,084.60 1,084.60 1,084.60 0.3K
09:46 1,084.40 1,084.60 1,084.40 1,084.60 0.1K
09:49 1,085.40 1,085.40 1,085.40 1,085.40 0.2K
09:50 1,085.60 1,086.00 1,085.60 1,086.00 0.0K
09:54 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:55 1,085.40 1,085.40 1,085.40 1,085.40 0.1K
09:58 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:00 1,084.80 1,084.80 1,083.40 1,083.40 0.1K
10:01 1,083.40 1,084.40 1,083.40 1,084.40 2.4K
10:02 1,083.60 1,083.60 1,083.40 1,083.40 0.1K
10:03 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
10:06 1,082.80 1,082.80 1,082.80 1,082.80 2.2K
10:08 1,082.80 1,083.00 1,082.80 1,082.80 0.3K
10:09 1,083.40 1,083.40 1,082.40 1,082.40 0.3K
10:11 1,082.40 1,082.40 1,082.40 1,082.40 0.3K
10:15 1,082.60 1,083.20 1,082.60 1,083.20 0.1K
10:17 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:19 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
10:24 1,082.60 1,082.60 1,082.60 1,082.60 0.1K
10:27 1,083.20 1,083.20 1,083.20 1,083.20 1.0K
10:28 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
10:29 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
10:31 1,082.40 1,082.60 1,082.40 1,082.60 0.4K
10:32 1,083.00 1,083.00 1,082.80 1,082.80 0.1K
10:34 1,082.40 1,083.00 1,082.40 1,083.00 0.2K
10:37 1,082.40 1,082.40 1,082.40 1,082.40 0.6K
10:40 1,083.40 1,083.40 1,083.40 1,083.40 2.6K
10:41 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
10:42 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
10:43 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
10:44 1,082.40 1,082.40 1,082.40 1,082.40 3.0K
10:45 1,082.40 1,082.40 1,082.40 1,082.40 1.5K
10:46 1,082.40 1,082.60 1,082.40 1,082.60 2.1K
10:47 1,082.40 1,082.40 1,082.40 1,082.40 0.5K
10:48 1,082.40 1,082.40 1,082.40 1,082.40 0.5K
10:50 1,082.40 1,082.40 1,082.40 1,082.40 0.9K
10:51 1,082.40 1,082.40 1,082.40 1,082.40 0.8K
10:52 1,082.60 1,082.60 1,082.60 1,082.60 0.4K
10:54 1,082.80 1,083.60 1,082.80 1,083.60 0.1K
10:55 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
10:56 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
10:59 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
11:00 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
11:02 1,083.40 1,083.40 1,083.40 1,083.40 0.3K
11:05 1,083.20 1,083.20 1,083.00 1,083.00 0.2K
11:07 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
11:09 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
11:11 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
11:12 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
11:15 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
11:17 1,082.60 1,082.60 1,082.40 1,082.40 0.2K
11:18 1,082.40 1,082.40 1,082.40 1,082.40 0.2K
11:20 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
11:21 1,083.40 1,083.40 1,083.40 1,083.40 0.2K
11:22 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
11:23 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
11:28 1,084.60 1,084.60 1,083.40 1,083.40 0.3K
11:30 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
11:35 1,083.80 1,083.80 1,083.80 1,083.80 0.2K
11:37 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
11:40 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
11:41 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
11:42 1,082.40 1,082.40 1,082.40 1,082.40 0.4K
11:43 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
11:50 1,083.00 1,083.40 1,083.00 1,083.40 0.2K
11:53 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
11:54 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
11:56 1,083.40 1,084.20 1,083.40 1,084.20 0.0K
11:59 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
12:00 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
12:01 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
12:05 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
12:06 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
12:07 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
12:08 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:09 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
12:13 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
12:15 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
12:18 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
12:21 1,085.80 1,086.20 1,085.80 1,086.20 0.4K
12:22 1,085.40 1,085.40 1,085.40 1,085.40 0.4K
12:24 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:25 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:31 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
12:32 1,085.20 1,085.20 1,085.20 1,085.20 0.2K
12:33 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
12:35 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
12:36 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
12:38 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
12:39 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
12:40 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
12:42 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
12:43 1,087.00 1,087.40 1,086.80 1,086.80 0.7K
12:45 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
12:50 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
12:52 1,088.40 1,088.40 1,086.80 1,086.80 1.0K
12:54 1,087.60 1,087.60 1,087.60 1,087.60 0.1K
12:55 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
13:00 1,087.40 1,087.40 1,086.40 1,087.40 0.4K
13:05 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
13:07 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
13:10 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
13:12 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
13:13 1,084.80 1,084.80 1,084.40 1,084.40 0.1K
13:18 1,084.20 1,084.20 1,084.20 1,084.20 0.5K
13:25 1,083.40 1,083.80 1,083.40 1,083.80 0.2K
13:26 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
13:28 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
13:30 1,084.40 1,084.40 1,083.80 1,083.80 0.0K
13:32 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
13:35 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
13:39 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
13:40 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
13:50 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
13:53 1,083.40 1,083.40 1,083.20 1,083.20 0.1K
13:55 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
13:56 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
13:57 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
14:00 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
14:03 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
14:05 1,083.80 1,083.80 1,083.80 1,083.80 0.2K
14:06 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
14:11 1,083.20 1,084.00 1,083.20 1,084.00 0.0K
14:17 1,083.40 1,083.40 1,082.80 1,082.80 0.2K
14:19 1,082.40 1,082.40 1,082.40 1,082.40 0.3K
14:27 1,082.40 1,082.40 1,082.40 1,082.40 0.7K
14:28 1,083.20 1,083.60 1,083.20 1,083.60 0.1K
14:29 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
14:33 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:34 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:37 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:41 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
14:43 1,084.40 1,084.40 1,084.40 1,084.40 0.4K
14:45 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
14:55 1,084.40 1,084.80 1,084.40 1,084.40 0.5K
15:03 1,083.80 1,084.20 1,083.80 1,083.80 0.2K
15:05 1,083.80 1,083.80 1,083.40 1,083.40 0.1K
15:07 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
15:09 1,084.40 1,084.40 1,084.00 1,084.00 0.3K
15:10 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
15:12 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
15:13 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
15:15 1,084.00 1,084.00 1,083.60 1,083.60 0.1K
15:18 1,084.00 1,085.00 1,084.00 1,085.00 1.0K
15:24 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
15:25 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
15:28 1,085.60 1,085.60 1,085.00 1,085.60 0.1K
15:29 1,086.40 1,086.40 1,086.40 1,086.40 0.2K
15:30 1,085.20 1,089.60 1,084.60 1,087.40 4.4K
15:31 1,085.60 1,085.80 1,084.20 1,085.40 0.8K
15:32 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
15:33 1,086.20 1,087.20 1,084.60 1,084.60 0.4K
15:34 1,084.20 1,084.20 1,083.60 1,083.60 0.1K
15:35 1,086.20 1,086.20 1,084.40 1,084.40 1.5K
15:37 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
15:39 1,086.40 1,088.60 1,086.40 1,087.60 0.3K
15:40 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
15:41 1,090.40 1,090.40 1,090.20 1,090.20 1.0K
15:43 1,092.00 1,092.00 1,092.00 1,092.00 0.4K
15:45 1,093.00 1,093.40 1,093.00 1,093.40 0.6K
15:46 1,092.60 1,092.60 1,091.20 1,091.20 0.3K
15:47 1,093.40 1,095.60 1,093.40 1,094.80 0.6K
15:48 1,093.80 1,093.80 1,093.80 1,093.80 0.2K
15:49 1,094.40 1,094.40 1,091.80 1,091.80 0.5K
15:52 1,092.80 1,092.80 1,092.00 1,092.00 1.1K
15:53 1,092.20 1,092.80 1,092.20 1,092.60 0.1K
15:54 1,092.40 1,092.80 1,090.40 1,090.40 0.7K
15:55 1,089.00 1,090.60 1,089.00 1,090.20 0.9K
15:57 1,089.40 1,089.40 1,089.40 1,089.40 0.3K
15:59 1,091.20 1,091.40 1,091.20 1,091.40 0.1K
16:00 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
16:01 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
16:03 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
16:04 1,093.00 1,093.00 1,091.60 1,091.60 0.7K
16:05 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
16:06 1,092.80 1,093.80 1,092.80 1,093.40 0.1K
16:08 1,092.00 1,094.60 1,092.00 1,094.20 0.2K
16:09 1,094.00 1,094.00 1,094.00 1,094.00 0.3K
16:11 1,097.20 1,097.20 1,097.20 1,097.20 0.1K
16:12 1,096.80 1,096.80 1,096.80 1,096.80 0.2K
16:13 1,097.00 1,097.00 1,096.00 1,096.00 0.5K
16:16 1,097.40 1,097.40 1,097.40 1,097.40 0.0K
16:18 1,097.60 1,097.60 1,096.40 1,096.60 0.3K
16:19 1,096.00 1,096.00 1,096.00 1,096.00 0.3K
16:20 1,096.00 1,096.00 1,096.00 1,096.00 0.7K
16:22 1,096.00 1,096.00 1,096.00 1,096.00 1.1K
16:23 1,097.00 1,097.00 1,096.00 1,096.00 0.8K
16:24 1,096.00 1,096.60 1,096.00 1,096.00 2.9K
16:25 1,096.00 1,096.40 1,096.00 1,096.40 0.4K
16:27 1,096.40 1,096.40 1,096.00 1,096.00 0.4K
16:28 1,096.00 1,096.20 1,096.00 1,096.20 0.4K
16:29 1,096.00 1,096.00 1,096.00 1,096.00 1.0K
16:30 1,097.00 1,097.00 1,096.00 1,096.00 0.5K
16:31 1,096.00 1,096.00 1,096.00 1,096.00 1.1K
16:33 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
16:35 1,096.00 1,096.60 1,096.00 1,096.60 0.9K
16:36 1,097.40 1,097.40 1,097.40 1,097.40 0.4K
16:37 1,097.20 1,098.00 1,096.40 1,096.40 0.4K
16:38 1,097.40 1,097.40 1,097.00 1,097.00 0.7K
16:40 1,097.00 1,097.00 1,096.00 1,096.00 0.6K
16:41 1,096.20 1,096.20 1,096.00 1,096.00 0.2K
16:42 1,096.00 1,096.00 1,096.00 1,096.00 3.5K
16:43 1,096.00 1,096.20 1,096.00 1,096.00 0.7K
16:44 1,096.00 1,096.20 1,096.00 1,096.20 0.0K
16:45 1,096.20 1,096.80 1,096.20 1,096.80 0.2K
16:47 1,096.20 1,096.20 1,096.20 1,096.20 0.3K
16:48 1,096.20 1,096.20 1,096.00 1,096.00 0.7K
16:49 1,096.80 1,096.80 1,096.20 1,096.20 0.3K
16:50 1,096.00 1,096.00 1,096.00 1,096.00 0.5K
16:52 1,096.00 1,096.00 1,096.00 1,096.00 2.8K
16:53 1,096.00 1,096.00 1,094.40 1,094.40 1.4K
16:54 1,094.80 1,094.80 1,093.80 1,093.80 0.7K
16:55 1,092.00 1,092.00 1,091.80 1,091.80 0.4K
16:56 1,091.20 1,091.20 1,091.00 1,091.00 0.0K
16:57 1,089.80 1,090.60 1,089.80 1,090.60 0.1K
16:58 1,090.80 1,090.80 1,089.60 1,089.60 0.2K
17:00 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
17:01 1,089.40 1,090.40 1,089.40 1,090.40 0.1K
17:02 1,088.60 1,088.60 1,088.60 1,088.60 0.2K
17:04 1,088.00 1,089.00 1,088.00 1,089.00 0.1K
17:05 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
17:06 1,088.00 1,088.00 1,088.00 1,088.00 0.3K
17:10 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
17:11 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
17:12 1,087.40 1,087.40 1,087.40 1,087.40 0.2K
17:13 1,087.20 1,087.20 1,086.80 1,086.80 0.1K
17:14 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
17:15 1,085.00 1,085.00 1,084.20 1,084.20 0.1K
17:17 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
17:18 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
17:19 1,083.80 1,083.80 1,082.60 1,082.60 0.2K
17:20 1,081.60 1,081.80 1,081.60 1,081.60 0.4K
17:22 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
17:23 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
17:24 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
17:29 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
17:30 1,084.60 1,084.60 1,084.60 1,084.60 17.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし