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 1,086.20 1,092.40 1,086.20 1,092.40 2.0K
09:01 1,090.40 1,090.40 1,090.40 1,090.40 0.1K
09:02 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
09:06 1,086.80 1,088.20 1,086.80 1,088.20 0.0K
09:07 1,088.20 1,088.60 1,088.20 1,088.60 0.1K
09:08 1,090.00 1,090.00 1,089.00 1,089.00 0.0K
09:09 1,089.00 1,089.20 1,089.00 1,089.20 0.1K
09:10 1,088.80 1,089.20 1,088.80 1,089.20 0.0K
09:12 1,089.40 1,089.40 1,088.20 1,088.20 0.2K
09:17 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
09:18 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
09:21 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
09:22 1,089.20 1,089.80 1,089.20 1,089.80 0.0K
09:23 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
09:27 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
09:28 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
09:32 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
09:38 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
09:44 1,086.80 1,087.20 1,086.20 1,087.20 0.2K
09:45 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
09:47 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
09:53 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
09:54 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
09:57 1,086.40 1,086.40 1,086.40 1,086.40 0.2K
10:05 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
10:11 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
10:13 1,085.40 1,086.00 1,085.40 1,086.00 0.2K
10:15 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
10:20 1,087.00 1,090.00 1,087.00 1,090.00 0.6K
10:24 1,089.20 1,090.00 1,089.20 1,090.00 0.0K
10:26 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
10:31 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
10:33 1,090.80 1,091.20 1,090.40 1,090.40 2.9K
10:34 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
10:37 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
10:40 1,089.80 1,089.80 1,089.80 1,089.80 0.2K
10:45 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
10:50 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
10:57 1,090.80 1,090.80 1,089.60 1,089.60 0.3K
11:03 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
11:07 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
11:13 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
11:14 1,090.00 1,090.00 1,089.80 1,089.80 0.1K
11:16 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
11:33 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
11:34 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
11:36 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
11:37 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
11:40 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
11:43 1,089.60 1,089.60 1,089.60 1,089.60 0.1K
11:53 1,088.40 1,088.40 1,088.40 1,088.40 0.2K
11:55 1,089.80 1,089.80 1,088.20 1,088.20 1.1K
11:56 1,088.20 1,088.20 1,087.80 1,087.80 0.0K
11:57 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
11:59 1,087.40 1,088.80 1,087.40 1,088.80 0.1K
12:02 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
12:03 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
12:06 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
12:14 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
12:15 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
12:17 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
12:18 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
12:19 1,087.20 1,087.80 1,086.40 1,087.80 0.1K
12:20 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
12:21 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
12:24 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
12:27 1,089.00 1,089.00 1,087.60 1,087.60 0.1K
12:32 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
12:42 1,089.40 1,089.40 1,088.00 1,088.00 1.1K
12:44 1,089.80 1,089.80 1,089.80 1,089.80 1.0K
12:49 1,087.80 1,087.80 1,087.40 1,087.60 0.1K
12:50 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
12:57 1,088.40 1,088.60 1,088.40 1,088.60 0.0K
13:28 1,088.00 1,088.00 1,087.40 1,087.40 0.0K
13:32 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
13:44 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
13:58 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
13:59 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
14:00 1,089.40 1,089.40 1,089.20 1,089.20 0.1K
14:01 1,088.80 1,088.80 1,088.80 1,088.80 0.1K
14:08 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
14:09 1,089.40 1,089.40 1,089.40 1,089.40 0.1K
14:12 1,088.80 1,088.80 1,088.80 1,088.80 0.1K
14:13 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
14:20 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
14:31 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
14:32 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
14:34 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
14:38 1,090.80 1,090.80 1,090.80 1,090.80 0.4K
14:41 1,090.60 1,091.00 1,090.60 1,091.00 0.0K
14:42 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
14:43 1,090.60 1,091.00 1,090.60 1,091.00 0.1K
14:44 1,091.40 1,091.80 1,091.40 1,091.80 0.1K
14:48 1,090.40 1,091.00 1,090.40 1,091.00 0.5K
14:50 1,090.20 1,090.20 1,090.20 1,090.20 0.2K
14:52 1,090.40 1,090.60 1,090.40 1,090.60 0.0K
14:55 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
14:59 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
15:01 1,090.60 1,090.60 1,090.20 1,090.20 0.2K
15:03 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
15:08 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
15:12 1,091.80 1,092.40 1,091.80 1,092.40 0.0K
15:13 1,093.60 1,093.80 1,093.60 1,093.80 0.1K
15:15 1,092.60 1,092.60 1,092.60 1,092.60 0.1K
15:21 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
15:24 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
15:25 1,092.20 1,092.20 1,091.60 1,091.60 0.0K
15:26 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
15:28 1,092.40 1,092.40 1,091.80 1,091.80 0.1K
15:29 1,091.20 1,091.60 1,089.80 1,089.80 2.9K
15:30 1,088.60 1,090.00 1,088.00 1,089.40 2.1K
15:31 1,093.40 1,093.80 1,091.60 1,091.60 1.1K
15:33 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
15:34 1,091.00 1,094.00 1,091.00 1,092.60 0.7K
15:35 1,092.60 1,092.60 1,091.00 1,091.00 0.2K
15:36 1,091.00 1,091.80 1,090.40 1,091.80 0.2K
15:37 1,095.20 1,095.20 1,094.40 1,094.40 1.1K
15:38 1,094.80 1,095.80 1,092.60 1,092.60 0.3K
15:39 1,091.80 1,092.20 1,091.80 1,092.20 0.2K
15:40 1,091.60 1,091.60 1,091.60 1,091.60 0.3K
15:41 1,091.20 1,092.60 1,091.20 1,092.60 0.0K
15:42 1,095.40 1,095.40 1,095.40 1,095.40 0.3K
15:43 1,094.20 1,094.20 1,094.20 1,094.20 0.4K
15:44 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
15:45 1,094.40 1,094.40 1,094.00 1,094.00 0.0K
15:46 1,092.60 1,092.60 1,092.60 1,092.60 0.3K
15:47 1,091.60 1,092.60 1,091.60 1,092.60 0.4K
15:49 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
15:50 1,093.60 1,093.60 1,092.80 1,092.80 0.2K
15:51 1,093.20 1,093.20 1,092.60 1,092.60 0.0K
15:52 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
15:54 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
15:59 1,090.80 1,090.80 1,089.80 1,089.80 0.1K
16:00 1,088.80 1,088.80 1,086.60 1,087.00 0.5K
16:01 1,086.00 1,086.20 1,086.00 1,086.20 0.2K
16:02 1,087.20 1,087.80 1,087.00 1,087.80 0.1K
16:04 1,085.80 1,086.80 1,084.40 1,084.40 0.5K
16:05 1,085.20 1,086.20 1,084.60 1,084.60 0.2K
16:06 1,084.40 1,084.40 1,082.00 1,082.00 0.2K
16:07 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
16:08 1,084.00 1,084.00 1,082.20 1,082.20 0.2K
16:10 1,082.80 1,084.00 1,082.60 1,084.00 0.7K
16:11 1,084.20 1,084.20 1,082.40 1,082.40 0.9K
16:12 1,081.00 1,081.80 1,079.80 1,080.00 0.6K
16:13 1,079.20 1,080.20 1,079.00 1,080.20 0.1K
16:14 1,081.40 1,081.40 1,080.60 1,080.60 0.6K
16:15 1,080.80 1,081.40 1,080.80 1,081.40 0.5K
16:16 1,080.80 1,080.80 1,080.80 1,080.80 0.3K
16:17 1,081.40 1,081.60 1,081.40 1,081.60 0.1K
16:18 1,083.00 1,083.00 1,081.20 1,082.00 0.4K
16:19 1,082.40 1,085.40 1,082.40 1,084.80 1.4K
16:20 1,085.20 1,085.20 1,085.20 1,085.20 0.2K
16:22 1,086.40 1,086.40 1,085.00 1,085.40 1.2K
16:23 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
16:24 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
16:25 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
16:26 1,084.40 1,084.40 1,084.20 1,084.20 0.6K
16:27 1,084.00 1,085.00 1,084.00 1,085.00 0.5K
16:28 1,085.20 1,085.60 1,085.20 1,085.40 0.1K
16:29 1,086.80 1,086.80 1,086.00 1,086.00 0.2K
16:30 1,085.40 1,085.40 1,085.20 1,085.20 0.7K
16:32 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
16:33 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
16:34 1,088.20 1,088.20 1,086.60 1,086.60 1.4K
16:35 1,087.40 1,087.40 1,086.60 1,086.60 0.2K
16:36 1,087.00 1,087.00 1,085.40 1,085.40 0.5K
16:37 1,086.20 1,086.20 1,086.00 1,086.00 0.3K
16:38 1,087.00 1,088.40 1,087.00 1,088.40 0.3K
16:39 1,087.60 1,087.80 1,087.60 1,087.80 0.3K
16:40 1,087.40 1,087.40 1,086.80 1,086.80 1.0K
16:41 1,085.80 1,085.80 1,085.40 1,085.40 0.2K
16:42 1,085.00 1,085.20 1,084.40 1,085.20 0.2K
16:43 1,085.40 1,085.40 1,085.40 1,085.40 0.1K
16:44 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
16:45 1,084.80 1,084.80 1,084.80 1,084.80 0.4K
16:46 1,086.00 1,086.40 1,084.40 1,084.40 0.6K
16:47 1,086.60 1,086.60 1,085.60 1,086.20 0.2K
16:48 1,087.60 1,090.40 1,087.60 1,090.40 1.7K
16:49 1,089.80 1,090.00 1,089.20 1,089.40 0.8K
16:50 1,089.00 1,089.00 1,089.00 1,089.00 0.8K
16:51 1,089.00 1,089.00 1,088.00 1,089.00 1.9K
16:52 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
16:53 1,089.00 1,089.20 1,089.00 1,089.20 1.1K
16:54 1,089.20 1,089.20 1,089.00 1,089.00 0.2K
16:55 1,089.40 1,089.40 1,089.00 1,089.00 1.1K
16:56 1,089.00 1,089.00 1,089.00 1,089.00 0.2K
16:57 1,089.00 1,089.00 1,088.00 1,088.40 1.2K
16:58 1,087.60 1,088.60 1,087.40 1,088.60 0.4K
16:59 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
17:00 1,088.60 1,088.80 1,088.60 1,088.60 0.1K
17:01 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
17:02 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
17:04 1,089.20 1,089.80 1,089.20 1,089.80 0.1K
17:05 1,089.20 1,090.00 1,089.20 1,090.00 0.4K
17:06 1,089.60 1,089.60 1,089.20 1,089.20 0.0K
17:08 1,087.60 1,088.20 1,087.60 1,088.20 0.3K
17:10 1,088.80 1,088.80 1,088.20 1,088.20 0.2K
17:11 1,088.60 1,090.00 1,088.20 1,089.20 0.2K
17:12 1,089.80 1,090.80 1,089.60 1,090.20 2.0K
17:13 1,089.60 1,090.40 1,089.60 1,090.40 1.3K
17:14 1,090.00 1,090.20 1,090.00 1,090.20 1.8K
17:16 1,091.20 1,091.20 1,090.60 1,090.60 0.7K
17:17 1,090.20 1,090.40 1,090.00 1,090.00 1.0K
17:18 1,090.20 1,090.40 1,090.20 1,090.20 0.9K
17:19 1,091.20 1,091.60 1,091.20 1,091.60 0.1K
17:20 1,091.80 1,092.40 1,091.80 1,092.40 0.1K
17:21 1,092.60 1,093.40 1,092.00 1,093.40 1.4K
17:22 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
17:23 1,093.60 1,093.60 1,093.60 1,093.60 0.1K
17:24 1,093.60 1,093.60 1,093.20 1,093.20 0.0K
17:29 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
17:30 1,093.60 1,093.60 1,093.60 1,093.60 27.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし