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 1,033.60 1,033.60 1,033.60 1,033.60 0.2K
09:02 1,032.80 1,035.40 1,032.80 1,035.40 1.0K
09:03 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:04 1,033.00 1,033.00 1,030.80 1,030.80 0.1K
09:05 1,030.40 1,030.40 1,029.20 1,029.20 0.1K
09:06 1,031.80 1,031.80 1,030.60 1,030.60 0.0K
09:07 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
09:09 1,030.60 1,030.60 1,030.60 1,030.60 0.2K
09:10 1,031.40 1,033.40 1,031.40 1,033.40 0.2K
09:11 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
09:14 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
09:15 1,036.40 1,037.60 1,036.40 1,037.60 0.3K
09:17 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
09:18 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:21 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
09:22 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
09:24 1,033.40 1,034.60 1,033.40 1,034.60 0.0K
09:25 1,034.60 1,035.00 1,034.60 1,035.00 0.0K
09:26 1,034.80 1,035.00 1,034.80 1,035.00 0.1K
09:27 1,035.40 1,036.00 1,035.40 1,036.00 0.0K
09:29 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:30 1,035.40 1,035.40 1,035.40 1,035.40 8.3K
09:31 1,036.00 1,037.00 1,036.00 1,037.00 0.0K
09:33 1,034.60 1,034.60 1,034.60 1,034.60 0.1K
09:40 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
09:41 1,034.40 1,034.40 1,034.40 1,034.40 15.0K
09:47 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
09:48 1,033.00 1,033.20 1,033.00 1,033.20 0.2K
09:53 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
09:54 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
09:56 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
10:01 1,031.80 1,031.80 1,031.40 1,031.40 0.0K
10:02 1,032.60 1,032.60 1,032.20 1,032.20 0.1K
10:03 1,032.20 1,032.20 1,032.20 1,032.20 0.4K
10:05 1,031.40 1,031.40 1,031.40 1,031.40 0.1K
10:07 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
10:08 1,032.40 1,032.40 1,032.40 1,032.40 0.2K
10:09 1,032.40 1,032.80 1,031.80 1,032.80 0.3K
10:10 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
10:11 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
10:12 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
10:16 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
10:18 1,033.40 1,033.40 1,033.40 1,033.40 0.2K
10:19 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
10:21 1,033.20 1,033.20 1,032.80 1,032.80 0.1K
10:25 1,035.20 1,035.80 1,035.20 1,035.80 0.3K
10:27 1,037.40 1,039.20 1,037.40 1,039.20 0.7K
10:29 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
10:35 1,036.40 1,036.40 1,036.40 1,036.40 0.3K
10:38 1,037.20 1,037.20 1,036.00 1,036.00 0.1K
10:39 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
10:42 1,036.20 1,036.20 1,036.20 1,036.20 0.2K
10:44 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
10:45 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
10:46 1,038.20 1,038.20 1,038.20 1,038.20 0.4K
10:47 1,038.40 1,038.40 1,037.40 1,037.40 0.1K
10:50 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
10:54 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
10:55 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
10:57 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
10:59 1,038.00 1,038.40 1,038.00 1,038.40 0.2K
11:01 1,040.00 1,040.00 1,040.00 1,040.00 0.1K
11:02 1,041.60 1,041.60 1,040.60 1,040.60 0.2K
11:04 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
11:06 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
11:08 1,039.80 1,039.80 1,039.40 1,039.40 0.1K
11:11 1,040.00 1,040.00 1,038.60 1,038.60 0.5K
11:12 1,038.30 1,038.40 1,038.30 1,038.40 0.1K
11:14 1,038.40 1,038.40 1,038.00 1,038.00 0.1K
11:18 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
11:20 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
11:26 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
11:27 1,037.40 1,037.60 1,037.40 1,037.60 0.0K
11:29 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
11:32 1,038.00 1,038.00 1,038.00 1,038.00 0.2K
11:34 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
11:42 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
11:43 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
11:47 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
11:49 1,039.80 1,039.80 1,039.80 1,039.80 0.0K
11:50 1,038.60 1,038.60 1,038.60 1,038.60 0.1K
11:52 1,038.80 1,038.80 1,038.80 1,038.80 0.1K
11:54 1,039.20 1,039.20 1,039.20 1,039.20 0.0K
11:57 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
11:58 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
11:59 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
12:06 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
12:09 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
12:10 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
12:11 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
12:12 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
12:16 1,037.40 1,037.40 1,037.00 1,037.00 0.2K
12:18 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
12:19 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
12:20 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
12:30 1,038.80 1,038.80 1,037.20 1,037.20 0.3K
12:34 1,036.60 1,037.80 1,036.60 1,037.80 0.0K
12:36 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
12:37 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
12:38 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
12:42 1,038.40 1,038.40 1,038.20 1,038.20 1.1K
12:54 1,037.40 1,037.40 1,037.40 1,037.40 0.2K
12:55 1,036.20 1,036.20 1,036.20 1,036.20 0.2K
13:01 1,036.40 1,036.40 1,036.20 1,036.20 0.1K
13:04 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
13:06 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:14 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:16 1,036.20 1,036.20 1,036.20 1,036.20 0.4K
13:18 1,037.40 1,037.40 1,037.40 1,037.40 0.2K
13:20 1,037.40 1,037.80 1,037.40 1,037.80 0.1K
13:21 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
13:24 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
13:29 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
13:30 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
13:33 1,039.20 1,039.20 1,039.20 1,039.20 0.2K
13:35 1,039.60 1,039.60 1,038.60 1,038.60 0.1K
13:39 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
13:43 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
13:45 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
13:46 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
13:52 1,037.80 1,037.80 1,037.80 1,037.80 0.2K
13:54 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
13:57 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
13:58 1,037.20 1,037.20 1,037.20 1,037.20 0.1K
14:00 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
14:01 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
14:02 1,037.40 1,037.40 1,037.20 1,037.20 0.1K
14:03 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
14:08 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:17 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
14:19 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
14:20 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
14:27 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
14:32 1,036.60 1,036.60 1,036.00 1,036.00 2.1K
14:33 1,036.00 1,036.00 1,034.00 1,034.00 1.1K
14:38 1,034.20 1,034.40 1,034.20 1,034.40 0.8K
14:40 1,034.20 1,035.00 1,034.20 1,035.00 0.2K
14:41 1,035.00 1,035.00 1,034.80 1,035.00 0.1K
14:42 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
14:43 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
14:47 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
14:50 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
14:51 1,034.40 1,034.40 1,033.60 1,033.80 0.8K
14:52 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
14:56 1,033.80 1,033.80 1,033.60 1,033.60 0.0K
14:57 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
14:59 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
15:01 1,033.20 1,033.20 1,033.00 1,033.00 0.0K
15:02 1,032.60 1,035.60 1,032.60 1,035.60 0.4K
15:03 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
15:05 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
15:11 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
15:16 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
15:19 1,035.40 1,035.80 1,035.40 1,035.80 0.2K
15:21 1,034.80 1,034.80 1,034.20 1,034.20 0.2K
15:23 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
15:25 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
15:27 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
15:28 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
15:29 1,032.60 1,032.60 1,031.80 1,031.80 0.4K
15:30 1,033.20 1,033.20 1,033.20 1,033.20 0.7K
15:31 1,030.60 1,030.60 1,030.60 1,030.60 0.3K
15:32 1,036.00 1,036.20 1,035.20 1,036.20 0.5K
15:33 1,036.20 1,036.60 1,036.20 1,036.60 0.1K
15:34 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
15:35 1,038.60 1,039.60 1,038.60 1,039.60 0.1K
15:36 1,039.60 1,040.00 1,038.80 1,038.80 0.2K
15:37 1,041.60 1,041.60 1,040.20 1,040.20 0.6K
15:38 1,039.60 1,039.80 1,039.60 1,039.80 0.2K
15:40 1,042.00 1,042.20 1,042.00 1,042.20 0.5K
15:41 1,039.80 1,039.80 1,039.80 1,039.80 0.1K
15:43 1,037.20 1,037.20 1,037.20 1,037.20 0.2K
15:45 1,037.40 1,037.40 1,035.40 1,035.40 0.2K
15:46 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
15:47 1,035.80 1,036.20 1,035.80 1,035.80 0.4K
15:48 1,035.00 1,036.00 1,035.00 1,036.00 1.6K
15:51 1,036.00 1,038.00 1,036.00 1,038.00 0.3K
15:52 1,037.40 1,037.40 1,037.20 1,037.20 0.1K
15:53 1,036.40 1,036.40 1,036.40 1,036.40 0.3K
15:56 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
15:57 1,036.20 1,036.20 1,035.80 1,035.80 0.1K
15:59 1,034.60 1,036.60 1,034.60 1,036.60 0.7K
16:00 1,036.40 1,038.00 1,036.40 1,038.00 0.2K
16:01 1,037.00 1,037.00 1,034.60 1,035.40 0.6K
16:02 1,034.80 1,035.40 1,033.20 1,035.40 0.7K
16:03 1,036.80 1,036.80 1,036.00 1,036.40 0.4K
16:06 1,035.60 1,035.60 1,035.60 1,035.60 0.1K
16:07 1,034.80 1,035.00 1,034.00 1,034.00 0.7K
16:09 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
16:10 1,035.20 1,035.20 1,035.20 1,035.20 0.6K
16:11 1,034.20 1,036.00 1,034.20 1,036.00 0.3K
16:12 1,035.60 1,035.60 1,035.00 1,035.00 0.2K
16:13 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
16:14 1,035.20 1,035.20 1,033.80 1,033.80 0.3K
16:15 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
16:17 1,035.20 1,036.80 1,035.20 1,036.60 0.4K
16:18 1,037.00 1,038.80 1,037.00 1,038.80 0.1K
16:19 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
16:21 1,038.40 1,038.40 1,037.80 1,037.80 0.1K
16:23 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
16:25 1,036.80 1,036.80 1,035.00 1,035.00 0.3K
16:26 1,035.20 1,035.20 1,035.20 1,035.20 0.8K
16:27 1,034.40 1,034.40 1,034.40 1,034.40 0.4K
16:28 1,033.00 1,034.40 1,033.00 1,034.40 0.2K
16:29 1,034.60 1,034.60 1,033.20 1,033.20 0.1K
16:30 1,032.80 1,034.80 1,032.80 1,033.40 1.8K
16:31 1,034.40 1,034.40 1,032.60 1,032.60 0.1K
16:32 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
16:33 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
16:35 1,033.20 1,033.60 1,032.40 1,033.60 0.3K
16:36 1,033.00 1,033.00 1,031.20 1,031.20 0.2K
16:37 1,031.80 1,031.80 1,031.20 1,031.20 0.1K
16:38 1,031.60 1,033.20 1,031.60 1,033.20 0.2K
16:40 1,033.60 1,033.60 1,031.80 1,031.80 0.1K
16:41 1,031.80 1,032.20 1,030.60 1,030.80 0.4K
16:42 1,031.00 1,031.40 1,031.00 1,031.40 0.0K
16:43 1,032.00 1,032.20 1,032.00 1,032.00 0.1K
16:44 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
16:45 1,032.00 1,033.00 1,032.00 1,033.00 0.2K
16:46 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
16:47 1,030.00 1,030.40 1,030.00 1,030.20 1.0K
16:48 1,030.60 1,031.00 1,029.60 1,031.00 0.5K
16:49 1,031.40 1,031.40 1,031.20 1,031.20 0.9K
16:50 1,031.40 1,032.60 1,031.40 1,032.60 0.2K
16:51 1,030.80 1,030.80 1,030.80 1,030.80 0.2K
16:53 1,032.60 1,033.40 1,032.60 1,033.40 0.7K
16:55 1,033.20 1,033.40 1,033.20 1,033.40 0.1K
16:56 1,034.20 1,035.40 1,034.20 1,035.40 1.0K
16:57 1,036.40 1,036.60 1,035.40 1,035.40 0.5K
17:00 1,035.00 1,035.80 1,035.00 1,035.80 0.4K
17:01 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
17:03 1,037.80 1,038.00 1,037.40 1,037.40 0.7K
17:04 1,037.60 1,038.80 1,037.60 1,038.20 0.6K
17:06 1,038.20 1,038.80 1,038.20 1,038.80 0.7K
17:07 1,038.20 1,038.40 1,037.00 1,037.00 0.4K
17:09 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
17:10 1,037.00 1,037.60 1,037.00 1,037.60 0.0K
17:11 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
17:12 1,037.40 1,037.40 1,036.60 1,037.20 0.3K
17:13 1,037.00 1,038.40 1,037.00 1,038.20 7.0K
17:14 1,038.00 1,038.60 1,038.00 1,038.60 6.8K
17:15 1,040.20 1,040.20 1,038.20 1,038.20 0.7K
17:16 1,037.80 1,037.80 1,036.20 1,036.20 0.2K
17:18 1,034.80 1,035.60 1,034.80 1,035.40 0.6K
17:19 1,035.40 1,036.00 1,035.40 1,036.00 0.0K
17:20 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
17:22 1,034.40 1,035.40 1,034.40 1,035.40 0.3K
17:23 1,036.20 1,036.20 1,036.20 1,036.20 0.3K
17:24 1,035.60 1,035.60 1,035.60 1,035.60 0.3K
17:30 1,037.00 1,037.00 1,037.00 1,037.00 13.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし