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 1,036.00 1,036.00 1,035.60 1,035.60 0.1K
09:01 1,037.60 1,037.60 1,037.00 1,037.00 0.2K
09:02 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
09:06 1,040.00 1,041.60 1,040.00 1,041.60 0.1K
09:07 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
09:08 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
09:10 1,042.40 1,042.40 1,042.40 1,042.40 0.1K
09:12 1,041.20 1,041.20 1,041.20 1,041.20 0.0K
09:20 1,040.00 1,040.00 1,040.00 1,040.00 0.1K
09:23 1,040.40 1,040.80 1,040.40 1,040.80 0.1K
09:24 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
09:25 1,041.60 1,041.60 1,041.40 1,041.40 0.1K
09:30 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
09:38 1,044.60 1,044.60 1,044.60 1,044.60 0.3K
09:40 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
09:41 1,043.40 1,043.40 1,041.20 1,041.20 0.3K
09:42 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
09:43 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
09:47 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
09:51 1,040.80 1,041.00 1,040.80 1,041.00 0.1K
09:52 1,040.80 1,040.80 1,039.00 1,039.00 0.4K
09:53 1,040.60 1,040.60 1,040.60 1,040.60 0.2K
09:55 1,039.20 1,040.00 1,039.20 1,040.00 0.1K
10:02 1,040.20 1,040.20 1,038.80 1,038.80 0.3K
10:07 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
10:16 1,041.20 1,041.20 1,041.20 1,041.20 0.1K
10:21 1,042.40 1,042.40 1,041.80 1,042.00 0.5K
10:31 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
10:34 1,041.20 1,041.20 1,041.20 1,041.20 0.0K
10:35 1,041.80 1,041.80 1,041.80 1,041.80 0.2K
10:45 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
10:46 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
10:51 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
10:57 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
11:05 1,041.00 1,041.20 1,040.40 1,040.40 0.2K
11:06 1,041.40 1,041.40 1,041.40 1,041.40 0.0K
11:08 1,041.20 1,041.20 1,041.20 1,041.20 0.0K
11:14 1,040.40 1,040.40 1,040.40 1,040.40 0.1K
11:16 1,040.20 1,040.20 1,039.80 1,039.80 0.0K
11:31 1,040.40 1,041.60 1,040.40 1,041.60 0.3K
11:32 1,042.80 1,042.80 1,042.80 1,042.80 0.1K
11:33 1,042.80 1,042.80 1,042.80 1,042.80 0.4K
11:34 1,043.60 1,043.60 1,043.00 1,043.00 0.0K
11:39 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
11:42 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
11:43 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
11:49 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
11:53 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
11:54 1,043.40 1,044.20 1,043.40 1,044.20 0.1K
11:55 1,044.60 1,045.40 1,044.60 1,045.40 0.1K
11:56 1,045.00 1,045.60 1,045.00 1,045.60 0.4K
11:57 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
11:59 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
12:00 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
12:01 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
12:02 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
12:10 1,045.20 1,045.20 1,045.20 1,045.20 0.0K
12:14 1,045.20 1,045.20 1,045.20 1,045.20 0.0K
12:16 1,043.40 1,043.40 1,043.40 1,043.40 0.2K
12:29 1,043.60 1,043.60 1,043.00 1,043.00 0.4K
12:32 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
12:34 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
12:42 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
12:47 1,045.20 1,045.20 1,045.20 1,045.20 0.2K
12:56 1,045.20 1,045.20 1,045.20 1,045.20 0.0K
12:57 1,044.40 1,044.40 1,044.40 1,044.40 0.0K
12:59 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
13:00 1,043.80 1,043.80 1,043.80 1,043.80 0.3K
13:01 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
13:02 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
13:07 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
13:12 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
13:15 1,045.20 1,047.60 1,045.20 1,047.60 0.9K
13:16 1,047.20 1,047.20 1,046.60 1,047.20 0.3K
13:17 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
13:18 1,047.40 1,047.40 1,047.40 1,047.40 0.0K
13:30 1,046.60 1,046.60 1,046.20 1,046.20 0.5K
13:32 1,047.40 1,047.40 1,047.40 1,047.40 0.0K
13:37 1,047.00 1,047.00 1,047.00 1,047.00 0.2K
13:41 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
13:42 1,046.40 1,046.80 1,046.40 1,046.80 0.1K
13:49 1,046.80 1,046.80 1,046.80 1,046.80 0.1K
13:52 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
13:55 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
13:59 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
14:03 1,047.60 1,047.60 1,047.60 1,047.60 0.3K
14:04 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
14:10 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
14:13 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
14:15 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
14:16 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
14:17 1,047.60 1,047.60 1,047.20 1,047.20 0.1K
14:19 1,047.00 1,047.60 1,047.00 1,047.60 0.0K
14:21 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
14:22 1,046.60 1,046.60 1,046.60 1,046.60 0.0K
14:27 1,047.40 1,048.20 1,047.40 1,048.20 0.1K
14:28 1,048.40 1,048.60 1,048.40 1,048.60 0.1K
14:33 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
14:36 1,047.60 1,047.60 1,046.80 1,046.80 0.0K
14:37 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
14:42 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
14:58 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
15:00 1,047.60 1,047.80 1,047.60 1,047.80 0.1K
15:01 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
15:03 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
15:04 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
15:06 1,050.00 1,050.20 1,049.80 1,049.80 0.0K
15:07 1,049.60 1,049.60 1,048.60 1,048.60 0.4K
15:09 1,049.80 1,050.20 1,049.80 1,050.20 0.0K
15:10 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
15:11 1,048.60 1,048.60 1,048.60 1,048.60 0.3K
15:12 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
15:15 1,050.40 1,050.40 1,050.40 1,050.40 1.0K
15:16 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
15:17 1,050.20 1,050.20 1,050.20 1,050.20 1.4K
15:18 1,050.60 1,050.60 1,050.40 1,050.40 0.3K
15:21 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
15:22 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
15:23 1,050.80 1,050.80 1,050.40 1,050.40 0.4K
15:26 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
15:28 1,051.40 1,051.40 1,049.20 1,049.20 0.5K
15:29 1,049.60 1,049.60 1,049.60 1,049.60 0.3K
15:30 1,046.80 1,047.00 1,045.00 1,045.00 1.6K
15:31 1,044.20 1,047.20 1,044.20 1,047.20 0.2K
15:32 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
15:34 1,050.60 1,050.60 1,049.20 1,050.00 0.4K
15:35 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
15:36 1,052.60 1,053.00 1,052.60 1,053.00 0.9K
15:37 1,054.60 1,054.60 1,054.60 1,054.60 0.6K
15:38 1,055.00 1,055.60 1,053.00 1,053.00 0.5K
15:39 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
15:40 1,052.20 1,052.20 1,052.20 1,052.20 0.2K
15:41 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
15:42 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
15:43 1,049.00 1,049.00 1,049.00 1,049.00 0.5K
15:44 1,051.60 1,051.60 1,049.80 1,049.80 0.7K
15:50 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
15:51 1,053.40 1,053.80 1,053.40 1,053.80 0.2K
15:52 1,053.40 1,053.40 1,051.00 1,051.00 0.5K
15:53 1,051.60 1,051.60 1,051.60 1,051.60 0.1K
15:54 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
15:55 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
15:56 1,049.00 1,049.00 1,047.60 1,047.60 0.4K
16:00 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
16:01 1,047.80 1,047.80 1,047.80 1,047.80 0.1K
16:02 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
16:03 1,048.60 1,048.60 1,048.00 1,048.00 0.1K
16:04 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
16:08 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
16:10 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
16:12 1,046.80 1,047.40 1,046.80 1,047.40 0.8K
16:14 1,049.00 1,049.00 1,049.00 1,049.00 0.1K
16:17 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
16:18 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
16:20 1,050.40 1,050.40 1,048.40 1,048.40 0.2K
16:24 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
16:25 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
16:31 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
16:32 1,049.40 1,049.40 1,049.40 1,049.40 0.1K
16:35 1,048.80 1,048.80 1,047.80 1,047.80 0.4K
16:36 1,048.00 1,048.00 1,048.00 1,048.00 0.8K
16:38 1,048.40 1,048.60 1,048.40 1,048.60 0.2K
16:39 1,048.20 1,048.20 1,047.60 1,047.60 0.3K
16:40 1,046.40 1,046.40 1,046.40 1,046.40 0.1K
16:41 1,047.40 1,047.40 1,047.40 1,047.40 0.1K
16:42 1,047.80 1,047.80 1,047.20 1,047.20 0.1K
16:45 1,047.00 1,047.00 1,045.80 1,045.80 0.9K
16:48 1,046.60 1,046.60 1,046.60 1,046.60 0.1K
16:52 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
16:55 1,047.80 1,048.60 1,047.80 1,048.40 0.4K
16:56 1,049.40 1,049.40 1,049.40 1,049.40 0.1K
16:57 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
16:59 1,048.80 1,048.80 1,048.80 1,048.80 0.1K
17:03 1,047.20 1,048.20 1,047.20 1,048.20 0.2K
17:06 1,047.40 1,047.40 1,047.00 1,047.00 0.4K
17:07 1,045.80 1,045.80 1,045.80 1,045.80 0.8K
17:08 1,046.40 1,046.40 1,046.40 1,046.40 0.1K
17:10 1,046.60 1,046.60 1,045.60 1,045.60 0.3K
17:13 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
17:15 1,047.20 1,047.20 1,047.00 1,047.00 0.2K
17:16 1,046.80 1,046.80 1,045.20 1,045.20 0.6K
17:17 1,045.20 1,045.20 1,044.60 1,044.80 0.5K
17:18 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
17:19 1,046.40 1,046.60 1,046.40 1,046.60 0.4K
17:21 1,046.40 1,046.40 1,046.40 1,046.40 0.6K
17:24 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
17:30 1,049.80 1,049.80 1,049.80 1,049.80 12.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし