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 1,077.60 1,077.60 1,077.60 1,077.60 0.2K
09:01 1,074.40 1,074.40 1,074.00 1,074.00 0.1K
09:03 1,073.00 1,075.00 1,073.00 1,075.00 0.2K
09:04 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
09:05 1,075.00 1,075.00 1,074.80 1,074.80 0.2K
09:06 1,076.00 1,076.40 1,076.00 1,076.40 0.0K
09:07 1,075.20 1,076.00 1,075.20 1,076.00 0.1K
09:08 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
09:09 1,076.80 1,076.80 1,076.80 1,076.80 0.2K
09:12 1,077.40 1,077.40 1,076.80 1,076.80 0.2K
09:13 1,078.20 1,078.20 1,078.20 1,078.20 0.2K
09:14 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
09:15 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
09:16 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
09:18 1,078.00 1,078.20 1,078.00 1,078.20 0.0K
09:19 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
09:20 1,077.60 1,078.00 1,077.60 1,078.00 0.1K
09:24 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
09:25 1,078.60 1,078.60 1,078.40 1,078.40 0.1K
09:26 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
09:28 1,078.60 1,078.60 1,078.60 1,078.60 0.0K
09:30 1,079.20 1,079.20 1,079.20 1,079.20 0.1K
09:36 1,078.20 1,079.20 1,078.20 1,079.20 0.1K
09:43 1,078.60 1,078.60 1,078.20 1,078.40 0.2K
09:49 1,078.20 1,078.20 1,076.80 1,076.80 0.1K
09:50 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
09:51 1,076.60 1,076.60 1,076.00 1,076.00 0.0K
09:52 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
09:53 1,075.60 1,075.60 1,075.60 1,075.60 0.2K
09:55 1,074.80 1,074.80 1,074.80 1,074.80 0.1K
09:58 1,075.40 1,075.40 1,075.40 1,075.40 0.0K
10:01 1,074.40 1,074.40 1,074.40 1,074.40 0.2K
10:02 1,074.00 1,074.40 1,074.00 1,074.00 0.1K
10:03 1,074.20 1,074.40 1,074.20 1,074.40 0.1K
10:04 1,074.20 1,074.40 1,074.20 1,074.40 0.1K
10:05 1,074.00 1,075.00 1,074.00 1,075.00 0.1K
10:07 1,075.20 1,075.20 1,075.20 1,075.20 0.0K
10:08 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
10:10 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
10:13 1,073.20 1,073.20 1,072.20 1,072.20 0.2K
10:15 1,072.00 1,072.20 1,072.00 1,072.20 0.0K
10:16 1,071.80 1,071.80 1,071.80 1,071.80 0.1K
10:18 1,071.80 1,072.40 1,071.80 1,072.40 0.1K
10:23 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
10:29 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
10:30 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
10:31 1,071.80 1,072.40 1,071.80 1,072.40 0.6K
10:32 1,072.60 1,072.60 1,072.60 1,072.60 0.2K
10:33 1,072.80 1,072.80 1,072.00 1,072.00 0.1K
10:34 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
10:35 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
10:38 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:40 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:42 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
10:43 1,071.80 1,072.60 1,070.80 1,070.80 0.8K
10:44 1,071.00 1,071.00 1,071.00 1,071.00 0.0K
10:45 1,071.20 1,071.60 1,071.20 1,071.60 0.4K
10:47 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
10:49 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
10:50 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
10:51 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:53 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
10:54 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
10:55 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
10:56 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
10:57 1,073.80 1,073.80 1,073.80 1,073.80 7.5K
11:00 1,073.80 1,073.80 1,073.60 1,073.60 0.3K
11:01 1,073.40 1,073.40 1,073.40 1,073.40 0.1K
11:03 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
11:06 1,072.40 1,072.40 1,072.20 1,072.20 0.0K
11:07 1,072.00 1,072.80 1,072.00 1,072.80 0.2K
11:08 1,073.00 1,073.60 1,073.00 1,073.60 0.1K
11:09 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
11:22 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
11:23 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
11:25 1,072.60 1,072.60 1,072.60 1,072.60 0.0K
11:27 1,072.80 1,074.40 1,072.80 1,074.40 0.3K
11:28 1,074.80 1,074.80 1,074.00 1,074.00 0.0K
11:29 1,074.40 1,075.40 1,074.40 1,075.40 1.1K
11:30 1,075.60 1,075.60 1,075.20 1,075.20 0.1K
11:31 1,075.80 1,075.80 1,075.40 1,075.40 0.1K
11:32 1,074.60 1,075.20 1,074.60 1,075.20 0.0K
11:41 1,074.40 1,074.40 1,074.40 1,074.40 0.2K
11:45 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
11:46 1,073.00 1,073.00 1,072.20 1,072.20 0.2K
11:47 1,073.40 1,073.40 1,073.40 1,073.40 0.0K
11:48 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
11:49 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
11:50 1,073.40 1,073.40 1,073.20 1,073.20 0.1K
11:54 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
11:57 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
11:59 1,072.20 1,072.80 1,072.20 1,072.80 0.1K
12:00 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
12:04 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
12:05 1,072.20 1,072.20 1,072.20 1,072.20 0.1K
12:06 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
12:08 1,072.00 1,073.40 1,072.00 1,073.40 1.1K
12:09 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
12:10 1,073.60 1,074.00 1,073.00 1,073.00 0.1K
12:11 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
12:12 1,074.00 1,074.00 1,074.00 1,074.00 0.1K
12:13 1,074.40 1,074.40 1,074.40 1,074.40 0.3K
12:15 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
12:16 1,076.20 1,077.20 1,076.20 1,077.20 0.5K
12:17 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
12:23 1,077.60 1,077.60 1,077.60 1,077.60 0.1K
12:26 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
12:31 1,075.40 1,075.40 1,075.40 1,075.40 0.2K
12:33 1,076.60 1,076.60 1,075.80 1,075.80 0.2K
12:34 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
12:36 1,076.40 1,076.40 1,076.40 1,076.40 0.1K
12:37 1,076.20 1,076.60 1,076.20 1,076.60 0.0K
12:39 1,077.00 1,077.00 1,077.00 1,077.00 0.7K
12:40 1,077.40 1,078.20 1,077.40 1,078.20 0.1K
12:56 1,077.20 1,078.40 1,077.20 1,078.40 0.1K
12:57 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
13:06 1,077.80 1,077.80 1,077.80 1,077.80 0.2K
13:07 1,077.00 1,077.00 1,077.00 1,077.00 0.2K
13:08 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
13:10 1,076.80 1,076.80 1,076.80 1,076.80 0.1K
13:16 1,075.80 1,076.60 1,075.60 1,076.60 0.0K
13:20 1,076.60 1,076.60 1,075.80 1,075.80 0.1K
13:22 1,076.20 1,076.80 1,076.20 1,076.80 0.1K
13:23 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
13:27 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
13:30 1,076.60 1,077.20 1,076.60 1,077.20 0.2K
13:37 1,077.40 1,077.60 1,077.40 1,077.60 0.1K
13:43 1,077.60 1,078.40 1,077.60 1,078.40 0.4K
13:44 1,078.80 1,078.80 1,078.80 1,078.80 0.1K
13:48 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
13:49 1,078.00 1,078.40 1,078.00 1,078.40 0.0K
13:51 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
13:54 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
14:02 1,078.40 1,078.40 1,076.20 1,076.40 0.3K
14:03 1,076.20 1,076.40 1,076.20 1,076.40 0.1K
14:04 1,076.60 1,076.80 1,076.60 1,076.80 0.0K
14:08 1,076.80 1,076.80 1,076.80 1,076.80 0.0K
14:09 1,077.00 1,077.60 1,077.00 1,077.60 0.2K
14:11 1,077.60 1,077.80 1,077.60 1,077.60 0.0K
14:12 1,078.00 1,078.40 1,078.00 1,078.40 0.1K
14:15 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
14:18 1,077.80 1,077.80 1,077.80 1,077.80 0.1K
14:27 1,078.00 1,078.00 1,078.00 1,078.00 0.1K
14:35 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
14:38 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
14:45 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
14:47 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
14:51 1,077.00 1,078.00 1,077.00 1,078.00 0.3K
14:52 1,078.20 1,078.40 1,077.20 1,077.20 0.4K
14:53 1,077.60 1,077.60 1,077.60 1,077.60 0.0K
14:55 1,077.60 1,077.60 1,077.60 1,077.60 0.1K
14:57 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
14:59 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
15:01 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
15:02 1,078.20 1,078.20 1,077.80 1,077.80 0.1K
15:03 1,078.20 1,078.20 1,077.80 1,078.20 0.1K
15:04 1,078.00 1,078.40 1,078.00 1,078.40 0.5K
15:05 1,077.60 1,077.60 1,077.60 1,077.60 0.1K
15:08 1,078.60 1,078.80 1,078.60 1,078.80 0.1K
15:09 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
15:10 1,078.40 1,078.40 1,078.40 1,078.40 0.1K
15:11 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
15:12 1,078.60 1,078.60 1,078.40 1,078.40 0.1K
15:14 1,078.80 1,079.20 1,078.80 1,079.20 0.2K
15:15 1,078.20 1,078.20 1,078.20 1,078.20 0.0K
15:16 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
15:18 1,077.40 1,077.40 1,077.40 1,077.40 0.2K
15:19 1,077.40 1,077.40 1,076.60 1,076.60 0.1K
15:20 1,076.60 1,077.20 1,076.60 1,076.80 0.2K
15:21 1,076.80 1,077.00 1,076.80 1,077.00 0.0K
15:24 1,076.20 1,076.20 1,076.20 1,076.20 0.0K
15:25 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
15:28 1,076.00 1,076.00 1,075.40 1,075.80 0.3K
15:29 1,076.00 1,077.80 1,076.00 1,077.80 0.2K
15:30 1,075.40 1,078.00 1,074.20 1,077.00 5.0K
15:32 1,076.60 1,076.60 1,073.60 1,073.60 0.2K
15:33 1,072.00 1,076.20 1,072.00 1,075.40 0.2K
15:36 1,076.40 1,079.60 1,076.40 1,079.60 0.1K
15:38 1,079.60 1,079.60 1,079.60 1,079.60 0.0K
15:40 1,079.40 1,079.40 1,077.00 1,078.00 0.4K
15:41 1,075.80 1,078.20 1,075.80 1,078.20 0.9K
15:42 1,076.20 1,077.80 1,076.20 1,077.80 0.3K
15:43 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
15:45 1,077.60 1,077.60 1,077.60 1,077.60 0.1K
15:46 1,079.40 1,079.40 1,079.20 1,079.20 0.2K
15:47 1,077.80 1,077.80 1,077.80 1,077.80 0.0K
15:48 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
15:49 1,077.20 1,077.60 1,077.20 1,077.60 0.3K
15:50 1,075.80 1,076.80 1,075.80 1,076.80 0.1K
15:51 1,077.00 1,077.00 1,076.20 1,076.20 0.1K
15:52 1,075.40 1,075.40 1,075.40 1,075.40 0.1K
15:53 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
15:54 1,074.40 1,074.80 1,074.40 1,074.80 0.2K
15:55 1,077.80 1,078.40 1,077.80 1,078.40 0.8K
15:56 1,078.60 1,078.80 1,078.60 1,078.80 0.1K
15:57 1,079.60 1,080.00 1,079.60 1,080.00 0.1K
15:58 1,079.40 1,081.00 1,079.40 1,081.00 0.2K
15:59 1,080.40 1,081.20 1,079.20 1,081.00 0.3K
16:00 1,081.20 1,081.20 1,078.00 1,078.00 0.5K
16:01 1,077.80 1,077.80 1,077.80 1,077.80 0.1K
16:03 1,079.00 1,079.00 1,079.00 1,079.00 0.0K
16:05 1,079.80 1,079.80 1,079.80 1,079.80 0.0K
16:06 1,080.00 1,082.20 1,080.00 1,082.20 0.5K
16:07 1,082.00 1,082.00 1,081.00 1,081.00 0.1K
16:08 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
16:09 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
16:10 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
16:11 1,081.80 1,082.60 1,081.80 1,082.60 0.0K
16:12 1,083.40 1,083.40 1,082.80 1,082.80 0.1K
16:13 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
16:15 1,083.40 1,084.40 1,083.40 1,084.40 0.6K
16:16 1,083.20 1,083.20 1,082.60 1,082.60 0.0K
16:17 1,082.60 1,082.80 1,082.60 1,082.80 0.1K
16:18 1,083.00 1,083.00 1,082.60 1,082.60 0.0K
16:19 1,082.20 1,082.20 1,081.00 1,081.00 0.2K
16:20 1,081.80 1,082.20 1,081.80 1,082.20 0.2K
16:21 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
16:22 1,084.80 1,084.80 1,084.80 1,084.80 0.3K
16:23 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
16:25 1,082.60 1,083.20 1,082.60 1,083.20 0.2K
16:26 1,082.80 1,083.20 1,082.80 1,083.20 0.2K
16:27 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
16:28 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
16:31 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
16:32 1,083.60 1,084.80 1,083.60 1,084.80 0.2K
16:33 1,084.00 1,085.00 1,084.00 1,085.00 1.0K
16:36 1,084.40 1,084.40 1,083.00 1,083.00 0.1K
16:38 1,081.60 1,081.60 1,081.60 1,081.60 0.3K
16:39 1,082.60 1,083.00 1,082.60 1,083.00 0.4K
16:41 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
16:43 1,084.00 1,085.00 1,084.00 1,085.00 0.1K
16:44 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
16:45 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
16:46 1,084.80 1,084.80 1,083.60 1,083.60 0.1K
16:48 1,085.40 1,085.40 1,084.80 1,084.80 0.3K
16:52 1,086.40 1,086.40 1,085.60 1,085.60 0.3K
16:54 1,085.40 1,087.00 1,085.40 1,087.00 0.4K
16:55 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
16:57 1,087.80 1,088.00 1,087.80 1,088.00 0.1K
16:58 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
16:59 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
17:00 1,088.60 1,088.60 1,088.20 1,088.20 0.0K
17:01 1,088.40 1,088.40 1,088.40 1,088.40 0.1K
17:03 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
17:06 1,087.40 1,087.40 1,086.20 1,086.20 0.1K
17:11 1,087.80 1,087.80 1,086.40 1,087.80 0.9K
17:12 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
17:13 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
17:14 1,086.40 1,086.40 1,086.20 1,086.20 0.2K
17:15 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
17:16 1,087.60 1,087.60 1,087.60 1,087.60 0.4K
17:17 1,086.40 1,086.40 1,086.40 1,086.40 0.4K
17:18 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
17:19 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
17:21 1,085.20 1,085.60 1,084.80 1,085.00 1.1K
17:22 1,084.40 1,085.00 1,084.40 1,084.40 0.5K
17:23 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
17:24 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
17:29 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
17:30 1,086.00 1,086.00 1,086.00 1,086.00 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし