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 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
09:01 1,092.80 1,093.40 1,092.80 1,093.40 0.3K
09:04 1,093.40 1,093.40 1,093.40 1,093.40 0.1K
09:05 1,094.40 1,094.40 1,093.20 1,093.20 0.3K
09:09 1,090.00 1,090.00 1,090.00 1,090.00 0.2K
09:12 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
09:14 1,092.00 1,092.40 1,092.00 1,092.40 0.1K
09:15 1,092.40 1,092.40 1,092.40 1,092.40 0.1K
09:16 1,092.40 1,092.40 1,092.40 1,092.40 0.3K
09:19 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
09:21 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
09:24 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
09:26 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
09:28 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
09:31 1,091.00 1,091.40 1,091.00 1,091.40 0.0K
09:33 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
09:36 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
09:41 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
09:42 1,088.40 1,088.40 1,088.40 1,088.40 0.2K
09:44 1,089.00 1,089.60 1,089.00 1,089.60 0.0K
09:45 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
09:51 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
09:52 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
09:55 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
09:57 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
09:58 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
10:00 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
10:02 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
10:03 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
10:04 1,091.60 1,091.60 1,091.60 1,091.60 0.2K
10:06 1,091.40 1,091.40 1,091.40 1,091.40 0.2K
10:07 1,091.40 1,091.40 1,091.20 1,091.40 0.0K
10:08 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
10:12 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
10:15 1,092.00 1,092.20 1,092.00 1,092.20 0.0K
10:17 1,091.00 1,091.00 1,090.40 1,090.80 0.2K
10:19 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
10:20 1,090.00 1,090.00 1,088.40 1,088.40 0.1K
10:21 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
10:24 1,090.00 1,090.00 1,090.00 1,090.00 0.3K
10:25 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
10:26 1,089.20 1,089.40 1,088.20 1,088.20 0.1K
10:27 1,088.00 1,088.00 1,087.40 1,087.40 0.1K
10:28 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
10:29 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
10:30 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
10:31 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
10:33 1,087.20 1,087.80 1,087.20 1,087.80 0.1K
10:34 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
10:35 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
10:36 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
10:37 1,087.40 1,087.40 1,087.20 1,087.20 0.0K
10:38 1,088.20 1,088.80 1,088.20 1,088.80 0.1K
10:39 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
10:40 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
10:41 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
10:42 1,088.60 1,088.80 1,088.60 1,088.80 0.0K
10:45 1,089.00 1,089.20 1,089.00 1,089.20 0.0K
10:50 1,089.20 1,089.20 1,089.20 1,089.20 0.2K
10:52 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
10:53 1,091.00 1,091.00 1,091.00 1,091.00 0.3K
10:54 1,091.80 1,091.80 1,091.20 1,091.20 0.0K
10:55 1,091.40 1,092.40 1,091.40 1,092.40 0.3K
10:56 1,093.20 1,093.20 1,093.20 1,093.20 0.1K
10:59 1,092.60 1,093.40 1,092.60 1,093.00 0.7K
11:00 1,093.40 1,093.60 1,093.40 1,093.60 0.0K
11:01 1,094.00 1,094.40 1,094.00 1,094.40 0.2K
11:05 1,094.80 1,095.60 1,094.80 1,095.60 0.8K
11:06 1,095.40 1,095.40 1,095.40 1,095.40 0.1K
11:11 1,094.60 1,095.80 1,094.60 1,095.80 0.8K
11:13 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
11:15 1,095.60 1,095.60 1,095.60 1,095.60 0.0K
11:18 1,096.80 1,097.20 1,096.80 1,097.20 0.3K
11:20 1,097.20 1,097.20 1,097.20 1,097.20 0.1K
11:29 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
11:30 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
11:31 1,097.00 1,097.00 1,097.00 1,097.00 0.0K
11:35 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
11:36 1,095.80 1,095.80 1,095.80 1,095.80 0.1K
11:40 1,095.00 1,095.00 1,093.00 1,093.00 1.5K
11:44 1,094.20 1,094.20 1,094.20 1,094.20 0.1K
11:45 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
11:46 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
11:47 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
11:52 1,094.40 1,094.40 1,094.40 1,094.40 0.2K
11:53 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
11:55 1,093.60 1,093.60 1,093.60 1,093.60 0.1K
12:01 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
12:04 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
12:05 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
12:07 1,095.40 1,095.40 1,094.80 1,094.80 0.1K
12:08 1,094.60 1,094.60 1,094.40 1,094.40 0.0K
12:09 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
12:11 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
12:14 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
12:19 1,093.00 1,093.00 1,093.00 1,093.00 0.2K
12:20 1,093.00 1,093.40 1,093.00 1,093.40 0.7K
12:21 1,093.20 1,093.20 1,093.20 1,093.20 0.1K
12:24 1,093.00 1,093.00 1,093.00 1,093.00 0.1K
12:25 1,093.00 1,093.00 1,093.00 1,093.00 0.1K
12:26 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
12:30 1,092.20 1,092.20 1,092.00 1,092.00 0.1K
12:37 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
12:38 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
12:43 1,093.20 1,093.20 1,093.20 1,093.20 0.1K
12:48 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
12:50 1,093.20 1,093.20 1,093.20 1,093.20 0.2K
12:54 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
13:00 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
13:03 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
13:05 1,092.60 1,092.60 1,092.60 1,092.60 0.1K
13:06 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
13:07 1,093.60 1,093.60 1,093.60 1,093.60 0.3K
13:12 1,094.40 1,094.40 1,093.60 1,093.60 0.1K
13:15 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
13:27 1,093.00 1,093.00 1,093.00 1,093.00 0.2K
13:33 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
13:35 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
13:36 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
13:45 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
13:49 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
13:51 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
13:52 1,092.60 1,092.60 1,092.00 1,092.00 0.0K
13:54 1,092.40 1,092.40 1,092.40 1,092.40 0.1K
13:56 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
13:58 1,093.00 1,093.00 1,093.00 1,093.00 0.1K
14:01 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
14:03 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
14:13 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
14:14 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
14:17 1,093.80 1,093.80 1,093.80 1,093.80 0.1K
14:20 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
14:30 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
14:32 1,095.20 1,095.20 1,093.20 1,093.80 0.2K
14:35 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
14:36 1,089.60 1,089.60 1,089.60 1,089.60 0.8K
14:43 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
14:45 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
14:46 1,090.40 1,091.00 1,090.40 1,091.00 0.0K
14:47 1,091.60 1,092.00 1,090.40 1,090.40 0.4K
14:54 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
14:55 1,090.80 1,090.80 1,090.80 1,090.80 0.1K
14:56 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
14:59 1,092.00 1,092.20 1,092.00 1,092.20 0.0K
15:00 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
15:03 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
15:04 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
15:06 1,093.60 1,093.60 1,093.00 1,093.00 0.1K
15:08 1,093.80 1,093.80 1,092.40 1,092.40 0.1K
15:10 1,091.60 1,092.00 1,091.60 1,092.00 0.1K
15:11 1,092.40 1,092.40 1,092.00 1,092.00 0.0K
15:12 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
15:15 1,092.00 1,092.00 1,091.60 1,091.60 0.0K
15:19 1,090.80 1,090.80 1,090.00 1,090.40 0.3K
15:20 1,090.20 1,090.20 1,089.60 1,089.60 0.2K
15:23 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
15:26 1,090.60 1,091.00 1,090.40 1,090.40 0.3K
15:27 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
15:28 1,090.40 1,090.40 1,090.40 1,090.40 0.0K
15:29 1,090.20 1,091.20 1,089.60 1,089.60 0.4K
15:30 1,088.80 1,093.20 1,088.80 1,093.20 1.7K
15:31 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
15:32 1,091.20 1,091.20 1,090.80 1,090.80 0.7K
15:33 1,090.60 1,090.60 1,088.80 1,088.80 0.1K
15:34 1,088.60 1,088.80 1,086.80 1,087.00 1.4K
15:35 1,086.80 1,087.80 1,086.80 1,087.80 0.2K
15:36 1,088.00 1,091.00 1,087.80 1,089.60 0.3K
15:38 1,092.40 1,092.40 1,092.40 1,092.40 0.5K
15:39 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
15:40 1,091.20 1,092.40 1,091.20 1,092.00 0.5K
15:42 1,093.80 1,094.40 1,093.80 1,094.40 0.2K
15:43 1,095.00 1,095.00 1,094.80 1,094.80 0.4K
15:44 1,095.20 1,095.20 1,095.20 1,095.20 0.0K
15:45 1,095.40 1,096.80 1,095.40 1,096.80 0.1K
15:46 1,096.40 1,096.40 1,096.40 1,096.40 0.0K
15:47 1,096.80 1,097.60 1,096.80 1,097.60 0.4K
15:48 1,098.80 1,099.00 1,098.80 1,099.00 0.0K
15:49 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
15:50 1,099.60 1,099.60 1,097.80 1,097.80 0.6K
15:51 1,097.00 1,098.40 1,097.00 1,098.40 0.2K
15:53 1,096.80 1,097.00 1,096.80 1,097.00 0.2K
15:54 1,097.40 1,097.60 1,097.40 1,097.60 0.1K
15:55 1,097.80 1,098.00 1,097.60 1,098.00 0.2K
15:56 1,098.00 1,098.00 1,098.00 1,098.00 0.2K
15:57 1,098.20 1,098.60 1,098.20 1,098.60 0.1K
15:58 1,099.00 1,099.60 1,099.00 1,099.60 0.1K
15:59 1,099.00 1,099.00 1,097.80 1,097.80 0.1K
16:00 1,097.40 1,097.40 1,097.40 1,097.40 0.1K
16:02 1,097.00 1,097.80 1,097.00 1,097.00 0.4K
16:03 1,095.80 1,095.80 1,095.80 1,095.80 0.0K
16:05 1,095.80 1,095.80 1,095.80 1,095.80 0.2K
16:07 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
16:08 1,096.60 1,096.60 1,096.60 1,096.60 0.0K
16:09 1,097.00 1,097.00 1,097.00 1,097.00 0.0K
16:10 1,097.60 1,097.60 1,096.00 1,096.00 0.2K
16:11 1,097.00 1,097.00 1,097.00 1,097.00 0.0K
16:14 1,097.80 1,098.60 1,097.80 1,098.60 0.1K
16:15 1,098.20 1,098.20 1,097.80 1,097.80 0.1K
16:17 1,097.40 1,097.40 1,097.40 1,097.40 0.0K
16:19 1,096.60 1,097.60 1,096.60 1,097.60 0.4K
16:21 1,097.60 1,097.60 1,097.60 1,097.60 0.0K
16:24 1,097.20 1,098.00 1,097.20 1,098.00 0.1K
16:25 1,097.60 1,097.60 1,097.60 1,097.60 0.0K
16:27 1,097.60 1,098.00 1,097.60 1,098.00 0.1K
16:28 1,097.40 1,097.80 1,097.40 1,097.60 0.4K
16:29 1,097.60 1,098.00 1,096.40 1,098.00 0.7K
16:30 1,098.40 1,099.00 1,097.80 1,099.00 0.5K
16:32 1,097.20 1,097.20 1,097.20 1,097.20 0.0K
16:33 1,098.00 1,098.00 1,098.00 1,098.00 0.1K
16:34 1,098.00 1,098.80 1,098.00 1,098.80 0.1K
16:35 1,096.80 1,098.40 1,096.80 1,098.40 0.4K
16:37 1,098.20 1,098.20 1,097.60 1,097.60 0.2K
16:39 1,097.00 1,097.20 1,097.00 1,097.20 0.2K
16:40 1,096.40 1,096.40 1,096.40 1,096.40 0.0K
16:44 1,095.60 1,095.60 1,095.60 1,095.60 0.0K
16:46 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
16:47 1,095.80 1,095.80 1,095.40 1,095.40 0.1K
16:50 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
16:52 1,094.60 1,094.60 1,094.60 1,094.60 0.0K
16:53 1,095.20 1,095.40 1,095.20 1,095.40 0.1K
16:54 1,095.60 1,097.20 1,095.60 1,097.20 0.4K
16:56 1,098.00 1,098.80 1,098.00 1,098.80 0.1K
16:57 1,098.20 1,098.20 1,097.80 1,097.80 0.1K
16:58 1,098.40 1,098.40 1,098.40 1,098.40 0.1K
16:59 1,098.60 1,098.60 1,098.00 1,098.00 0.1K
17:00 1,095.80 1,095.80 1,095.20 1,095.20 1.0K
17:01 1,094.80 1,094.80 1,093.80 1,093.80 0.5K
17:02 1,093.80 1,093.80 1,092.80 1,092.80 0.2K
17:03 1,092.40 1,093.00 1,091.40 1,091.40 0.5K
17:05 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
17:06 1,091.40 1,091.40 1,090.40 1,090.40 0.4K
17:07 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
17:08 1,090.20 1,090.20 1,090.20 1,090.20 1.3K
17:10 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
17:11 1,089.20 1,089.20 1,088.60 1,088.60 0.2K
17:12 1,088.40 1,088.80 1,086.80 1,087.60 1.0K
17:13 1,087.80 1,088.40 1,087.60 1,087.60 0.1K
17:14 1,087.00 1,087.80 1,087.00 1,087.60 0.2K
17:15 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
17:16 1,086.80 1,086.80 1,086.60 1,086.60 0.8K
17:17 1,086.20 1,086.20 1,086.00 1,086.00 0.0K
17:18 1,086.00 1,088.20 1,086.00 1,088.20 0.1K
17:19 1,087.80 1,088.00 1,087.80 1,088.00 0.8K
17:20 1,088.00 1,088.60 1,088.00 1,088.60 0.1K
17:22 1,088.80 1,088.80 1,087.40 1,087.40 0.6K
17:23 1,088.00 1,088.60 1,087.60 1,087.60 0.2K
17:24 1,087.20 1,088.00 1,087.20 1,088.00 0.1K
17:30 1,087.40 1,087.40 1,087.40 1,087.40 14.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし