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 1,069.40 1,069.40 1,069.40 1,069.40 0.2K
09:01 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
09:02 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
09:04 1,067.00 1,069.60 1,067.00 1,069.60 0.1K
09:13 1,071.20 1,071.20 1,071.20 1,071.20 0.1K
09:17 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
09:18 1,070.00 1,070.00 1,070.00 1,070.00 0.1K
09:21 1,071.00 1,072.20 1,071.00 1,072.20 0.1K
09:22 1,072.00 1,072.00 1,070.60 1,070.60 0.1K
09:33 1,070.80 1,071.40 1,070.80 1,071.40 0.1K
09:35 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
09:36 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
09:39 1,071.40 1,071.40 1,071.40 1,071.40 0.3K
09:44 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
09:46 1,071.80 1,071.80 1,071.80 1,071.80 0.1K
09:47 1,071.80 1,073.60 1,071.80 1,073.60 0.1K
09:48 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
09:49 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
09:56 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
09:57 1,072.40 1,072.40 1,072.40 1,072.40 0.5K
09:58 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
09:59 1,072.60 1,073.20 1,072.60 1,073.20 0.0K
10:00 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
10:01 1,073.80 1,073.80 1,073.80 1,073.80 0.2K
10:04 1,074.00 1,074.00 1,074.00 1,074.00 0.1K
10:09 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
10:12 1,073.20 1,073.20 1,073.20 1,073.20 0.0K
10:13 1,071.40 1,073.20 1,071.40 1,072.80 0.6K
10:15 1,072.00 1,072.00 1,072.00 1,072.00 0.1K
10:17 1,072.60 1,072.60 1,072.60 1,072.60 0.2K
10:18 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
10:19 1,072.80 1,073.60 1,072.60 1,072.60 0.3K
10:22 1,072.20 1,072.20 1,072.20 1,072.20 0.2K
10:32 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
10:33 1,072.40 1,072.40 1,072.20 1,072.20 0.3K
10:36 1,072.40 1,073.60 1,072.40 1,073.60 0.1K
10:43 1,073.60 1,073.60 1,073.60 1,073.60 0.0K
10:44 1,072.80 1,072.80 1,072.80 1,072.80 0.1K
10:45 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:46 1,072.00 1,072.00 1,072.00 1,072.00 0.6K
10:47 1,073.20 1,073.20 1,073.20 1,073.20 0.4K
10:48 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
10:52 1,074.60 1,074.60 1,074.60 1,074.60 0.1K
10:54 1,074.80 1,074.80 1,074.80 1,074.80 0.0K
10:57 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
10:58 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
11:06 1,073.40 1,073.40 1,073.00 1,073.00 0.1K
11:07 1,072.80 1,072.80 1,072.80 1,072.80 0.2K
11:14 1,071.60 1,071.60 1,071.60 1,071.60 0.0K
11:15 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
11:16 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
11:35 1,071.80 1,071.80 1,070.20 1,070.60 1.2K
11:40 1,070.80 1,070.80 1,069.80 1,069.80 0.1K
11:41 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:42 1,069.60 1,069.60 1,069.60 1,069.60 0.0K
11:45 1,069.80 1,069.80 1,069.80 1,069.80 0.5K
11:46 1,069.00 1,069.00 1,069.00 1,069.00 0.1K
11:51 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
11:52 1,068.80 1,068.80 1,068.40 1,068.40 0.1K
12:08 1,068.00 1,068.00 1,067.40 1,067.40 0.3K
12:10 1,066.80 1,066.80 1,066.80 1,066.80 0.0K
12:15 1,066.20 1,066.20 1,066.20 1,066.20 0.1K
12:40 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
12:47 1,065.20 1,065.20 1,064.80 1,064.80 1.3K
12:49 1,063.60 1,063.60 1,063.60 1,063.60 0.8K
12:50 1,064.40 1,064.40 1,064.40 1,064.40 0.9K
12:51 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
12:55 1,065.80 1,065.80 1,065.80 1,065.80 0.1K
12:59 1,065.00 1,065.00 1,064.80 1,064.80 0.1K
13:01 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
13:04 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
13:05 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
13:08 1,066.40 1,066.40 1,066.40 1,066.40 0.1K
13:19 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
13:20 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:25 1,063.40 1,063.40 1,063.40 1,063.40 0.3K
13:27 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
13:31 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
13:33 1,063.60 1,063.60 1,063.60 1,063.60 0.1K
13:41 1,063.60 1,063.60 1,063.60 1,063.60 0.1K
13:47 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
13:51 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
13:56 1,061.20 1,061.20 1,059.80 1,059.80 0.2K
13:58 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
14:01 1,058.40 1,058.40 1,058.40 1,058.40 0.5K
14:02 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
14:04 1,059.00 1,059.40 1,059.00 1,059.40 0.1K
14:06 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
14:08 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
14:12 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
14:13 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
14:21 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
14:29 1,063.20 1,063.20 1,059.80 1,059.80 0.3K
14:30 1,060.20 1,060.20 1,060.00 1,060.00 0.0K
14:31 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
14:34 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
14:37 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
14:40 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
14:41 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
14:50 1,059.80 1,059.80 1,059.80 1,059.80 0.2K
14:55 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
14:57 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
14:58 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
15:01 1,060.80 1,061.00 1,060.80 1,061.00 0.2K
15:02 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
15:05 1,061.00 1,061.00 1,061.00 1,061.00 0.1K
15:06 1,060.00 1,060.00 1,059.80 1,059.80 0.1K
15:10 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
15:11 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
15:13 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
15:14 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
15:17 1,059.20 1,059.20 1,059.20 1,059.20 0.2K
15:19 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
15:23 1,059.00 1,059.00 1,059.00 1,059.00 0.1K
15:24 1,059.00 1,059.00 1,059.00 1,059.00 0.1K
15:26 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
15:27 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
15:29 1,059.60 1,059.60 1,056.60 1,056.60 1.5K
15:30 1,055.00 1,057.40 1,054.80 1,055.00 0.9K
15:31 1,054.00 1,054.40 1,053.20 1,053.40 0.7K
15:32 1,053.00 1,053.00 1,051.60 1,052.00 0.4K
15:34 1,052.00 1,053.40 1,052.00 1,053.40 0.1K
15:35 1,052.20 1,052.40 1,052.20 1,052.40 0.0K
15:37 1,051.20 1,052.00 1,051.20 1,052.00 0.3K
15:38 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
15:39 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
15:40 1,048.60 1,049.80 1,048.60 1,049.80 0.4K
15:41 1,051.40 1,053.40 1,051.40 1,053.40 0.3K
15:42 1,053.40 1,053.60 1,052.60 1,052.60 0.7K
15:43 1,051.00 1,051.00 1,050.20 1,050.20 0.3K
15:44 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
15:45 1,048.60 1,048.60 1,046.60 1,047.00 1.0K
15:46 1,048.40 1,048.80 1,048.40 1,048.80 0.3K
15:47 1,049.80 1,049.80 1,049.80 1,049.80 0.2K
15:48 1,050.00 1,051.00 1,050.00 1,051.00 0.3K
15:50 1,052.00 1,052.20 1,051.80 1,052.20 0.4K
15:51 1,052.60 1,052.60 1,051.40 1,051.40 0.2K
15:52 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
15:53 1,052.20 1,052.20 1,052.20 1,052.20 0.2K
15:54 1,052.60 1,052.60 1,052.60 1,052.60 0.4K
15:55 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
15:56 1,052.80 1,054.20 1,052.80 1,054.20 0.2K
15:57 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
15:58 1,052.60 1,052.60 1,051.20 1,051.20 0.2K
15:59 1,050.40 1,052.20 1,050.40 1,052.20 0.7K
16:00 1,052.00 1,052.00 1,051.80 1,051.80 0.3K
16:01 1,052.60 1,052.60 1,052.60 1,052.60 0.2K
16:02 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
16:03 1,055.00 1,055.60 1,055.00 1,055.60 0.3K
16:04 1,053.60 1,054.20 1,053.00 1,054.20 0.2K
16:05 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
16:07 1,054.20 1,055.00 1,053.60 1,053.60 0.2K
16:08 1,054.60 1,054.60 1,053.20 1,053.40 1.4K
16:09 1,053.80 1,053.80 1,052.80 1,052.80 0.1K
16:11 1,051.80 1,051.80 1,051.80 1,051.80 0.1K
16:12 1,051.20 1,051.20 1,051.20 1,051.20 0.4K
16:13 1,052.00 1,052.20 1,052.00 1,052.20 0.1K
16:15 1,051.20 1,051.20 1,048.00 1,048.00 0.5K
16:17 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
16:18 1,046.80 1,046.80 1,046.00 1,046.00 0.2K
16:19 1,047.60 1,048.40 1,047.40 1,048.40 0.4K
16:21 1,047.60 1,047.60 1,047.60 1,047.60 0.3K
16:22 1,048.40 1,049.00 1,047.40 1,048.40 0.4K
16:25 1,047.80 1,047.80 1,045.40 1,045.40 0.5K
16:26 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
16:27 1,046.00 1,047.00 1,046.00 1,047.00 0.3K
16:28 1,047.00 1,047.00 1,045.80 1,046.20 0.4K
16:29 1,045.80 1,046.40 1,045.20 1,045.20 0.4K
16:31 1,045.80 1,045.80 1,045.00 1,045.80 0.2K
16:32 1,043.20 1,045.00 1,043.20 1,044.60 1.6K
16:33 1,044.80 1,044.80 1,043.80 1,043.80 0.2K
16:34 1,044.80 1,045.60 1,044.80 1,045.60 0.5K
16:35 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
16:36 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
16:37 1,043.80 1,045.40 1,043.80 1,045.40 0.1K
16:38 1,046.00 1,046.00 1,045.80 1,045.80 0.1K
16:39 1,044.40 1,044.80 1,044.40 1,044.80 0.3K
16:40 1,045.20 1,045.80 1,045.20 1,045.40 0.2K
16:41 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
16:42 1,045.00 1,045.20 1,044.20 1,045.20 0.2K
16:43 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
16:44 1,045.00 1,045.00 1,044.80 1,044.80 0.1K
16:45 1,044.60 1,044.60 1,043.80 1,044.60 0.7K
16:46 1,044.00 1,044.60 1,043.80 1,043.80 0.1K
16:47 1,043.00 1,043.00 1,041.40 1,041.40 0.5K
16:48 1,041.80 1,042.20 1,041.60 1,042.20 0.5K
16:49 1,041.60 1,042.40 1,041.60 1,042.40 0.1K
16:50 1,042.20 1,042.80 1,041.40 1,042.00 0.7K
16:51 1,041.80 1,044.00 1,041.80 1,043.80 0.8K
16:52 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
16:53 1,042.60 1,043.20 1,042.20 1,043.20 0.7K
16:54 1,041.80 1,042.80 1,041.80 1,042.80 0.4K
16:55 1,042.60 1,043.60 1,042.20 1,042.20 0.4K
16:56 1,044.60 1,047.20 1,044.60 1,047.20 0.7K
16:57 1,047.20 1,047.20 1,047.20 1,047.20 0.1K
16:58 1,046.60 1,047.20 1,046.20 1,047.20 0.3K
16:59 1,046.60 1,046.60 1,046.00 1,046.60 0.2K
17:00 1,046.40 1,046.40 1,045.40 1,045.40 0.2K
17:01 1,044.80 1,044.80 1,044.40 1,044.40 0.1K
17:02 1,044.20 1,044.80 1,044.20 1,044.80 0.2K
17:03 1,045.00 1,045.00 1,045.00 1,045.00 0.1K
17:04 1,045.00 1,045.00 1,043.80 1,043.80 0.1K
17:05 1,042.80 1,043.80 1,042.80 1,043.80 0.2K
17:06 1,044.00 1,044.40 1,044.00 1,044.40 0.3K
17:07 1,044.00 1,044.00 1,043.80 1,043.80 0.0K
17:08 1,043.80 1,043.80 1,043.20 1,043.20 0.1K
17:09 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
17:10 1,043.40 1,043.80 1,043.40 1,043.80 0.2K
17:11 1,043.20 1,044.00 1,043.20 1,043.60 0.1K
17:12 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
17:13 1,043.60 1,044.00 1,043.60 1,044.00 0.7K
17:14 1,045.20 1,045.20 1,044.40 1,044.40 0.6K
17:15 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
17:16 1,043.40 1,043.40 1,043.20 1,043.20 0.0K
17:17 1,044.20 1,044.20 1,044.20 1,044.20 0.8K
17:18 1,043.80 1,044.60 1,043.80 1,044.60 0.3K
17:20 1,044.40 1,044.40 1,044.40 1,044.40 0.1K
17:21 1,044.00 1,044.00 1,043.80 1,043.80 0.2K
17:22 1,043.20 1,043.20 1,043.20 1,043.20 0.0K
17:23 1,043.00 1,043.00 1,042.40 1,042.40 1.1K
17:24 1,043.20 1,043.20 1,042.40 1,043.00 0.7K
17:29 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
17:30 1,042.00 1,042.00 1,042.00 1,042.00 24.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし