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 1,082.20 1,082.20 1,082.20 1,082.20 0.1K
09:01 1,088.00 1,089.00 1,088.00 1,089.00 0.4K
09:02 1,087.20 1,087.20 1,086.40 1,086.40 0.7K
09:05 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
09:06 1,084.40 1,084.40 1,084.40 1,084.40 0.3K
09:07 1,086.20 1,086.20 1,086.20 1,086.20 0.0K
09:08 1,088.00 1,088.00 1,088.00 1,088.00 0.4K
09:14 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
09:22 1,085.20 1,086.00 1,084.80 1,084.80 0.1K
09:23 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
09:26 1,086.40 1,087.20 1,086.40 1,087.20 0.2K
09:27 1,089.40 1,089.40 1,086.60 1,086.60 0.4K
09:28 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
09:29 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
09:30 1,084.40 1,084.40 1,084.40 1,084.40 0.2K
09:31 1,083.80 1,084.20 1,083.80 1,084.20 0.2K
09:34 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
09:36 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
09:37 1,084.20 1,084.60 1,084.20 1,084.60 0.0K
09:39 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
09:44 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
09:45 1,084.00 1,084.60 1,084.00 1,084.60 0.1K
09:46 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
09:50 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:52 1,085.20 1,086.00 1,085.20 1,086.00 0.4K
09:56 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
09:59 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
10:00 1,087.60 1,087.80 1,087.60 1,087.80 0.4K
10:07 1,087.80 1,087.80 1,087.20 1,087.20 0.2K
10:08 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
10:10 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
10:11 1,084.80 1,084.80 1,084.20 1,084.20 0.8K
10:17 1,084.00 1,084.20 1,084.00 1,084.20 0.0K
10:20 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
10:26 1,086.00 1,086.00 1,086.00 1,086.00 0.5K
10:27 1,085.00 1,085.00 1,083.80 1,084.60 0.2K
10:29 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
10:30 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
10:33 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
10:34 1,083.60 1,083.80 1,083.60 1,083.80 0.1K
10:35 1,084.00 1,084.60 1,084.00 1,084.60 0.1K
10:36 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:44 1,086.20 1,086.20 1,085.80 1,085.80 0.1K
10:46 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
10:50 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
10:51 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
10:54 1,085.20 1,085.20 1,084.60 1,084.60 0.0K
10:58 1,084.20 1,084.20 1,083.80 1,083.80 0.1K
10:59 1,084.00 1,085.00 1,084.00 1,085.00 0.1K
11:03 1,085.00 1,085.00 1,085.00 1,085.00 0.2K
11:05 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
11:11 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:12 1,084.00 1,084.00 1,084.00 1,084.00 0.3K
11:14 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
11:19 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
11:20 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
11:24 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
11:27 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
11:28 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:32 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
11:36 1,083.40 1,083.40 1,083.40 1,083.40 0.4K
11:38 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
11:41 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
11:49 1,084.40 1,084.40 1,084.20 1,084.20 0.0K
11:57 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
12:00 1,084.40 1,085.00 1,084.40 1,084.40 0.3K
12:03 1,085.20 1,085.80 1,084.80 1,084.80 0.2K
12:04 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
12:10 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
12:11 1,084.60 1,084.60 1,082.40 1,082.40 0.9K
12:13 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
12:16 1,082.40 1,082.40 1,082.40 1,082.40 0.5K
12:17 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
12:18 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
12:19 1,083.60 1,083.60 1,083.60 1,083.60 0.2K
12:20 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
12:24 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
12:27 1,082.00 1,082.00 1,082.00 1,082.00 0.2K
12:28 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
12:31 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
12:32 1,081.80 1,082.20 1,081.80 1,082.20 0.1K
12:35 1,081.60 1,081.60 1,081.60 1,081.60 0.1K
12:36 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
12:37 1,081.80 1,081.80 1,081.80 1,081.80 0.2K
12:42 1,080.60 1,080.60 1,080.60 1,080.60 0.0K
12:45 1,080.80 1,080.80 1,080.40 1,080.40 0.2K
12:48 1,080.20 1,081.60 1,080.20 1,081.60 0.2K
12:49 1,081.80 1,081.80 1,081.80 1,081.80 0.2K
12:50 1,082.00 1,082.40 1,082.00 1,082.40 0.1K
12:52 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
12:54 1,082.00 1,082.00 1,082.00 1,082.00 0.6K
12:55 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:04 1,082.40 1,083.00 1,082.40 1,083.00 0.3K
13:05 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:10 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
13:12 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
13:14 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
13:25 1,085.20 1,085.20 1,085.20 1,085.20 0.4K
13:31 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
13:33 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
13:38 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
13:41 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
13:44 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
13:45 1,084.80 1,084.80 1,084.60 1,084.60 0.1K
13:49 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
13:57 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
13:58 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
14:01 1,085.20 1,086.20 1,085.20 1,086.20 0.4K
14:02 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
14:03 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
14:06 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
14:12 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
14:13 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
14:14 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
14:27 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
14:29 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
14:31 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
14:38 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
14:40 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
14:41 1,084.80 1,085.40 1,084.60 1,085.40 0.1K
14:44 1,083.60 1,085.20 1,083.60 1,085.20 0.5K
14:45 1,084.00 1,084.00 1,084.00 1,084.00 0.4K
14:46 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:47 1,084.80 1,085.00 1,084.80 1,085.00 0.2K
14:49 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
14:52 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
14:54 1,085.40 1,085.60 1,085.40 1,085.60 0.2K
14:58 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
15:01 1,084.40 1,084.40 1,084.00 1,084.00 1.8K
15:02 1,082.80 1,082.80 1,081.00 1,081.00 0.3K
15:03 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
15:04 1,081.40 1,083.00 1,081.40 1,083.00 0.2K
15:07 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
15:10 1,081.20 1,081.20 1,081.20 1,081.20 0.1K
15:13 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
15:15 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
15:19 1,080.20 1,080.20 1,080.20 1,080.20 0.2K
15:20 1,080.20 1,080.20 1,078.80 1,078.80 0.3K
15:21 1,079.20 1,079.20 1,077.80 1,077.80 0.2K
15:22 1,079.00 1,079.00 1,079.00 1,079.00 0.2K
15:24 1,079.60 1,079.60 1,079.60 1,079.60 0.0K
15:28 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
15:29 1,080.20 1,080.20 1,080.00 1,080.00 0.2K
15:30 1,080.20 1,080.20 1,074.60 1,077.00 2.4K
15:31 1,074.80 1,075.80 1,073.20 1,073.20 0.8K
15:32 1,073.00 1,075.40 1,073.00 1,075.40 0.3K
15:33 1,072.40 1,072.40 1,071.00 1,071.00 0.3K
15:34 1,071.40 1,071.40 1,070.60 1,070.60 0.4K
15:35 1,069.80 1,070.00 1,067.20 1,068.60 0.5K
15:36 1,067.40 1,069.20 1,067.40 1,069.20 0.1K
15:37 1,066.60 1,067.80 1,065.40 1,067.80 1.6K
15:38 1,066.20 1,067.20 1,066.20 1,067.20 0.6K
15:39 1,067.60 1,070.00 1,067.60 1,069.60 2.5K
15:40 1,068.00 1,070.80 1,068.00 1,069.80 0.2K
15:41 1,069.40 1,069.40 1,068.00 1,068.00 0.6K
15:42 1,069.40 1,069.40 1,068.60 1,068.80 0.4K
15:43 1,068.80 1,068.80 1,066.20 1,067.00 1.6K
15:44 1,066.00 1,066.00 1,063.80 1,063.80 0.4K
15:45 1,064.40 1,065.20 1,064.40 1,064.80 0.2K
15:46 1,065.00 1,065.00 1,064.20 1,065.00 0.2K
15:47 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
15:48 1,064.40 1,065.60 1,064.40 1,065.40 0.5K
15:50 1,064.60 1,064.60 1,064.00 1,064.00 0.5K
15:51 1,064.00 1,064.00 1,064.00 1,064.00 0.1K
15:52 1,062.80 1,063.00 1,062.80 1,062.80 0.2K
15:53 1,062.00 1,062.20 1,062.00 1,062.20 0.1K
15:55 1,062.60 1,065.00 1,061.80 1,061.80 0.4K
15:56 1,061.20 1,061.20 1,061.20 1,061.20 0.6K
15:57 1,060.40 1,060.40 1,059.40 1,060.00 0.5K
15:58 1,059.80 1,059.80 1,059.80 1,059.80 0.1K
15:59 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
16:00 1,058.00 1,059.00 1,058.00 1,059.00 0.2K
16:01 1,058.20 1,058.20 1,058.00 1,058.00 0.1K
16:03 1,058.40 1,059.00 1,058.40 1,059.00 1.0K
16:04 1,058.40 1,058.40 1,056.40 1,057.20 0.4K
16:05 1,056.60 1,057.20 1,056.60 1,057.20 0.1K
16:06 1,058.60 1,058.60 1,057.60 1,057.60 0.5K
16:07 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
16:08 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
16:09 1,058.00 1,058.20 1,058.00 1,058.20 0.1K
16:10 1,056.60 1,056.60 1,056.60 1,056.60 0.5K
16:11 1,057.40 1,057.60 1,057.40 1,057.40 0.4K
16:12 1,056.00 1,056.00 1,056.00 1,056.00 0.2K
16:13 1,056.80 1,056.80 1,056.00 1,056.00 1.1K
16:14 1,057.00 1,058.20 1,057.00 1,058.00 1.0K
16:15 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
16:16 1,057.00 1,057.60 1,055.80 1,057.60 0.3K
16:17 1,057.20 1,057.60 1,057.20 1,057.20 0.7K
16:18 1,057.40 1,057.60 1,056.80 1,057.60 0.3K
16:19 1,058.20 1,058.20 1,057.80 1,057.80 0.1K
16:20 1,057.80 1,057.80 1,057.70 1,057.70 0.1K
16:21 1,058.40 1,058.60 1,057.80 1,057.80 0.4K
16:22 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
16:23 1,058.00 1,058.00 1,057.60 1,057.60 0.5K
16:24 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
16:25 1,058.00 1,058.00 1,057.20 1,057.20 0.3K
16:26 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
16:28 1,059.00 1,059.00 1,058.20 1,058.20 0.4K
16:29 1,058.40 1,058.60 1,058.00 1,058.60 0.2K
16:30 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
16:31 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
16:33 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
16:34 1,058.20 1,058.80 1,058.20 1,058.80 0.3K
16:35 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
16:36 1,057.00 1,057.60 1,057.00 1,057.00 0.1K
16:38 1,057.80 1,057.80 1,057.80 1,057.80 0.1K
16:39 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
16:40 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
16:41 1,057.00 1,057.40 1,057.00 1,057.20 0.2K
16:43 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
16:44 1,057.40 1,057.40 1,057.40 1,057.40 0.1K
16:45 1,057.00 1,057.20 1,057.00 1,057.20 0.1K
16:46 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
16:47 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
16:48 1,057.40 1,057.40 1,056.60 1,056.60 0.0K
16:49 1,056.20 1,056.20 1,055.80 1,055.80 0.3K
16:50 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
16:51 1,056.60 1,056.60 1,056.20 1,056.20 0.0K
16:53 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
16:54 1,057.20 1,057.40 1,057.00 1,057.00 0.2K
16:55 1,057.40 1,057.60 1,057.40 1,057.60 0.2K
16:56 1,059.40 1,059.40 1,059.40 1,059.40 0.5K
16:58 1,060.60 1,060.60 1,060.60 1,060.60 0.3K
16:59 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
17:00 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
17:01 1,060.80 1,061.40 1,060.80 1,061.40 0.1K
17:02 1,062.00 1,062.40 1,062.00 1,062.40 0.1K
17:03 1,062.40 1,063.00 1,062.40 1,062.60 0.4K
17:04 1,062.80 1,062.80 1,061.60 1,061.60 0.2K
17:05 1,061.80 1,061.80 1,061.80 1,061.80 0.1K
17:06 1,062.00 1,062.00 1,061.80 1,061.80 0.8K
17:07 1,062.00 1,062.40 1,062.00 1,062.40 0.1K
17:08 1,063.00 1,063.60 1,063.00 1,063.60 0.1K
17:09 1,063.20 1,063.20 1,063.00 1,063.20 0.8K
17:10 1,063.20 1,063.20 1,062.20 1,062.80 1.0K
17:11 1,062.20 1,062.20 1,061.40 1,061.40 0.7K
17:12 1,062.20 1,063.40 1,062.20 1,063.40 0.5K
17:13 1,063.20 1,063.20 1,063.00 1,063.00 0.2K
17:14 1,063.40 1,063.60 1,063.40 1,063.60 0.1K
17:15 1,063.00 1,063.40 1,063.00 1,063.40 0.0K
17:16 1,063.60 1,063.60 1,062.20 1,063.00 0.4K
17:17 1,063.20 1,063.20 1,062.80 1,062.80 0.0K
17:18 1,063.40 1,064.00 1,063.40 1,064.00 0.2K
17:19 1,063.80 1,065.20 1,063.80 1,065.20 0.4K
17:20 1,065.40 1,065.80 1,065.40 1,065.80 0.0K
17:21 1,067.00 1,067.00 1,066.60 1,066.80 0.1K
17:22 1,066.80 1,066.80 1,065.80 1,066.80 0.5K
17:23 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
17:24 1,066.60 1,067.20 1,066.60 1,067.00 0.1K
17:30 1,068.60 1,068.60 1,068.60 1,068.60 32.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし