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 1,025.00 1,028.00 1,025.00 1,026.20 1.0K
09:01 1,026.40 1,028.60 1,026.40 1,028.60 0.2K
09:02 1,028.20 1,028.60 1,028.20 1,028.60 1.6K
09:04 1,028.00 1,029.20 1,028.00 1,029.20 0.1K
09:05 1,028.20 1,028.20 1,028.20 1,028.20 1.6K
09:06 1,027.80 1,029.60 1,027.00 1,027.00 0.4K
09:07 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
09:08 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
09:09 1,026.00 1,027.20 1,026.00 1,027.20 0.1K
09:14 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
09:16 1,025.80 1,025.80 1,025.80 1,025.80 0.4K
09:17 1,025.20 1,026.00 1,025.20 1,025.20 1.2K
09:18 1,024.80 1,024.80 1,024.80 1,024.80 0.1K
09:19 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
09:20 1,025.60 1,025.60 1,024.60 1,024.60 0.1K
09:21 1,024.40 1,024.40 1,024.00 1,024.00 0.1K
09:23 1,024.00 1,024.60 1,024.00 1,024.40 0.2K
09:24 1,024.00 1,025.00 1,024.00 1,025.00 0.1K
09:26 1,025.40 1,025.40 1,025.40 1,025.40 0.1K
09:27 1,025.00 1,026.00 1,025.00 1,026.00 0.2K
09:28 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
09:29 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
09:30 1,024.80 1,024.80 1,024.80 1,024.80 0.2K
09:31 1,025.00 1,025.20 1,025.00 1,025.20 0.2K
09:33 1,025.00 1,025.60 1,024.00 1,025.60 0.5K
09:35 1,026.40 1,029.00 1,026.00 1,028.40 0.4K
09:39 1,029.60 1,029.60 1,029.60 1,029.60 0.1K
09:40 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:43 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:44 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:47 1,031.40 1,031.40 1,031.00 1,031.00 0.2K
09:49 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
09:50 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
09:53 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
09:54 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
09:59 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
10:00 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
10:01 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
10:02 1,033.20 1,033.40 1,033.20 1,033.40 0.0K
10:03 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
10:04 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
10:06 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
10:09 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
10:10 1,032.20 1,032.20 1,031.80 1,031.80 0.1K
10:15 1,031.80 1,032.00 1,031.60 1,031.60 0.1K
10:17 1,031.40 1,031.40 1,031.20 1,031.20 0.4K
10:18 1,031.00 1,031.00 1,030.00 1,030.00 0.7K
10:19 1,030.00 1,030.00 1,029.60 1,029.60 0.2K
10:21 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
10:24 1,029.60 1,031.40 1,029.60 1,031.40 0.3K
10:25 1,030.60 1,030.60 1,030.60 1,030.60 0.5K
10:26 1,030.40 1,030.40 1,030.40 1,030.40 0.1K
10:27 1,030.00 1,030.20 1,030.00 1,030.20 0.1K
10:28 1,030.80 1,030.80 1,030.60 1,030.60 0.2K
10:30 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
10:31 1,031.00 1,031.00 1,031.00 1,031.00 0.3K
10:34 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
10:35 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
10:37 1,032.80 1,032.80 1,032.00 1,032.00 0.1K
10:40 1,031.80 1,031.80 1,031.80 1,031.80 0.4K
10:43 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
10:44 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
10:45 1,031.40 1,031.40 1,031.40 1,031.40 0.1K
10:49 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
10:52 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
10:54 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
10:56 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
10:57 1,028.60 1,028.80 1,028.40 1,028.80 0.1K
11:01 1,028.60 1,029.00 1,028.60 1,029.00 0.1K
11:02 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:03 1,029.20 1,029.20 1,029.20 1,029.20 0.1K
11:04 1,029.20 1,029.20 1,028.40 1,028.40 0.1K
11:05 1,028.40 1,029.20 1,028.40 1,029.20 0.1K
11:15 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
11:16 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
11:21 1,029.80 1,029.80 1,029.80 1,029.80 0.1K
11:24 1,029.80 1,030.40 1,029.80 1,030.40 0.0K
11:27 1,029.20 1,029.20 1,029.20 1,029.20 0.3K
11:39 1,028.80 1,028.80 1,028.00 1,028.00 0.1K
11:42 1,028.80 1,028.80 1,028.60 1,028.60 0.0K
11:43 1,028.60 1,028.80 1,028.60 1,028.80 0.2K
11:46 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:50 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
11:52 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
11:55 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
11:56 1,028.20 1,028.40 1,028.20 1,028.40 0.0K
11:58 1,027.80 1,027.80 1,027.80 1,027.80 0.1K
12:02 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
12:04 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
12:06 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
12:07 1,028.20 1,028.20 1,028.00 1,028.00 0.1K
12:08 1,028.00 1,028.00 1,027.80 1,027.80 0.1K
12:09 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
12:16 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
12:20 1,027.20 1,027.20 1,027.20 1,027.20 0.1K
12:24 1,027.80 1,027.80 1,027.60 1,027.60 0.1K
12:30 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
12:31 1,027.40 1,027.60 1,027.40 1,027.60 0.1K
12:32 1,027.00 1,027.00 1,027.00 1,027.00 0.2K
12:35 1,026.80 1,027.00 1,026.80 1,027.00 0.1K
12:36 1,027.20 1,027.60 1,027.20 1,027.60 0.3K
12:37 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
12:38 1,028.40 1,028.40 1,028.40 1,028.40 0.3K
12:47 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
12:49 1,029.80 1,029.80 1,029.80 1,029.80 0.0K
12:50 1,029.80 1,029.80 1,029.80 1,029.80 0.0K
12:51 1,030.40 1,030.40 1,030.40 1,030.40 0.5K
12:55 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
12:57 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
12:59 1,030.60 1,030.60 1,030.60 1,030.60 0.1K
13:02 1,030.60 1,031.00 1,030.40 1,030.40 0.1K
13:07 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
13:12 1,030.80 1,030.80 1,030.80 1,030.80 0.0K
13:13 1,030.80 1,030.80 1,030.80 1,030.80 0.1K
13:15 1,031.40 1,031.40 1,031.40 1,031.40 0.1K
13:17 1,031.00 1,031.00 1,031.00 1,031.00 0.2K
13:24 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
13:26 1,030.20 1,030.20 1,030.00 1,030.00 0.1K
13:27 1,029.20 1,029.80 1,029.20 1,029.80 0.3K
13:28 1,029.60 1,029.60 1,028.20 1,028.20 0.4K
13:29 1,026.00 1,026.00 1,026.00 1,026.00 0.9K
13:30 1,026.00 1,026.20 1,026.00 1,026.20 0.1K
13:31 1,025.80 1,025.80 1,025.20 1,025.40 0.2K
13:33 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
13:34 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
13:35 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
13:39 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
13:40 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
13:43 1,026.60 1,026.60 1,025.80 1,025.80 0.0K
13:44 1,025.00 1,026.20 1,025.00 1,026.20 1.1K
13:47 1,024.80 1,024.80 1,024.80 1,024.80 0.1K
13:49 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
13:50 1,024.80 1,026.40 1,024.80 1,026.40 0.2K
13:51 1,025.80 1,025.80 1,025.80 1,025.80 0.1K
13:56 1,027.00 1,027.00 1,026.80 1,027.00 0.0K
14:01 1,026.80 1,026.80 1,024.40 1,024.40 0.6K
14:02 1,025.60 1,026.40 1,025.60 1,026.40 0.1K
14:06 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
14:09 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
14:10 1,028.60 1,028.60 1,028.60 1,028.60 0.1K
14:13 1,029.30 1,029.60 1,029.30 1,029.60 0.1K
14:14 1,029.40 1,029.40 1,029.00 1,029.00 0.0K
14:15 1,028.20 1,028.20 1,028.20 1,028.20 0.3K
14:20 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
14:21 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
14:29 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
14:30 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
14:34 1,030.40 1,030.40 1,030.40 1,030.40 0.1K
14:35 1,029.40 1,029.80 1,029.00 1,029.80 0.3K
14:36 1,029.60 1,029.60 1,029.60 1,029.60 0.2K
14:40 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
14:43 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
14:44 1,030.20 1,030.40 1,029.80 1,030.00 0.3K
14:47 1,031.60 1,032.20 1,031.60 1,032.20 0.8K
14:49 1,032.20 1,032.20 1,032.00 1,032.00 0.0K
14:50 1,031.60 1,031.80 1,031.60 1,031.80 0.0K
14:51 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
14:52 1,030.00 1,030.20 1,030.00 1,030.00 0.2K
14:53 1,030.00 1,030.80 1,030.00 1,030.80 0.1K
14:54 1,030.40 1,030.80 1,030.40 1,030.80 0.1K
14:55 1,030.60 1,030.80 1,030.60 1,030.80 0.2K
14:56 1,030.20 1,030.20 1,030.00 1,030.00 0.1K
14:58 1,029.40 1,029.40 1,029.40 1,029.40 0.2K
14:59 1,029.80 1,030.20 1,029.80 1,030.20 0.5K
15:00 1,030.60 1,030.80 1,030.20 1,030.80 0.7K
15:01 1,030.60 1,030.80 1,030.60 1,030.80 0.0K
15:02 1,030.80 1,031.00 1,030.60 1,031.00 0.4K
15:03 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
15:04 1,032.00 1,032.00 1,031.60 1,031.60 0.2K
15:05 1,031.80 1,032.20 1,031.80 1,032.20 0.0K
15:06 1,032.40 1,033.40 1,032.40 1,033.40 0.3K
15:07 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
15:08 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
15:10 1,034.00 1,034.00 1,033.80 1,034.00 0.4K
15:11 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
15:12 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
15:15 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
15:16 1,031.60 1,031.60 1,031.60 1,031.60 0.1K
15:17 1,031.60 1,032.00 1,031.60 1,032.00 0.2K
15:18 1,032.40 1,032.60 1,032.20 1,032.60 0.2K
15:20 1,032.40 1,032.40 1,031.60 1,031.60 0.1K
15:22 1,031.40 1,031.40 1,031.40 1,031.40 0.2K
15:23 1,031.40 1,031.40 1,031.20 1,031.20 0.1K
15:24 1,031.60 1,031.60 1,030.60 1,031.40 0.2K
15:25 1,031.40 1,032.60 1,031.40 1,032.60 0.2K
15:27 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
15:28 1,029.80 1,030.60 1,029.80 1,030.60 0.7K
15:29 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
15:30 1,030.20 1,030.20 1,024.00 1,026.60 4.8K
15:31 1,026.20 1,026.60 1,023.40 1,026.60 0.7K
15:32 1,025.40 1,025.40 1,024.00 1,024.00 0.1K
15:33 1,023.40 1,024.20 1,022.60 1,024.20 0.1K
15:34 1,023.60 1,024.40 1,023.60 1,023.60 0.5K
15:35 1,023.60 1,025.80 1,022.40 1,025.80 0.4K
15:36 1,023.60 1,023.60 1,023.60 1,023.60 0.2K
15:37 1,022.40 1,022.40 1,022.40 1,022.40 0.3K
15:38 1,020.40 1,020.40 1,018.60 1,020.00 0.8K
15:39 1,022.40 1,022.40 1,018.60 1,018.60 1.5K
15:40 1,019.00 1,019.80 1,019.00 1,019.80 0.2K
15:41 1,016.80 1,017.80 1,016.80 1,017.80 0.5K
15:43 1,017.00 1,017.00 1,016.00 1,016.00 0.0K
15:45 1,015.00 1,015.00 1,014.00 1,014.00 1.0K
15:46 1,015.00 1,015.00 1,015.00 1,015.00 1.8K
15:47 1,016.20 1,016.20 1,016.20 1,016.20 0.1K
15:48 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
15:49 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
15:50 1,016.20 1,016.20 1,014.80 1,014.80 0.6K
15:51 1,014.40 1,016.00 1,014.40 1,016.00 0.5K
15:52 1,016.00 1,016.40 1,014.80 1,016.20 0.9K
15:53 1,014.40 1,014.40 1,013.00 1,013.20 0.5K
15:54 1,014.20 1,014.60 1,013.40 1,013.40 1.1K
15:55 1,013.40 1,014.80 1,013.40 1,014.80 0.0K
15:56 1,015.80 1,016.20 1,015.60 1,015.60 0.3K
15:57 1,015.40 1,017.00 1,015.40 1,017.00 0.4K
15:58 1,017.00 1,019.20 1,017.00 1,018.40 0.8K
15:59 1,019.40 1,019.40 1,017.40 1,018.20 1.1K
16:00 1,016.80 1,017.40 1,015.00 1,016.80 2.3K
16:01 1,018.60 1,019.60 1,017.40 1,018.80 1.1K
16:02 1,017.40 1,018.00 1,016.60 1,017.80 0.8K
16:03 1,017.00 1,017.80 1,016.00 1,017.00 1.6K
16:04 1,016.60 1,018.00 1,016.00 1,018.00 0.6K
16:05 1,017.00 1,018.20 1,016.80 1,016.80 2.1K
16:06 1,016.60 1,016.60 1,016.60 1,016.60 0.5K
16:07 1,017.80 1,018.00 1,017.00 1,017.40 1.4K
16:08 1,017.60 1,017.60 1,016.60 1,016.60 0.8K
16:09 1,016.60 1,017.80 1,016.20 1,016.20 0.5K
16:10 1,017.60 1,018.80 1,017.60 1,018.80 0.2K
16:11 1,017.40 1,017.40 1,016.20 1,016.20 0.6K
16:12 1,017.20 1,018.40 1,017.20 1,018.00 0.3K
16:13 1,018.80 1,019.40 1,018.40 1,019.40 0.7K
16:14 1,019.60 1,019.60 1,018.00 1,018.00 0.5K
16:15 1,017.20 1,017.60 1,016.20 1,016.20 0.4K
16:16 1,017.80 1,018.20 1,017.80 1,018.20 0.3K
16:17 1,017.60 1,017.60 1,016.00 1,016.00 0.3K
16:18 1,017.00 1,017.00 1,015.20 1,015.20 0.2K
16:19 1,015.80 1,015.80 1,014.00 1,014.00 0.2K
16:20 1,014.60 1,014.60 1,013.80 1,014.40 0.1K
16:21 1,014.80 1,014.80 1,014.00 1,014.00 0.7K
16:22 1,014.40 1,014.40 1,012.80 1,012.80 0.1K
16:23 1,014.00 1,014.80 1,014.00 1,014.00 0.6K
16:24 1,014.20 1,014.20 1,014.20 1,014.20 0.1K
16:25 1,015.00 1,016.00 1,014.40 1,016.00 0.4K
16:26 1,016.40 1,016.40 1,014.60 1,014.60 0.4K
16:27 1,014.60 1,014.60 1,013.60 1,013.60 0.3K
16:28 1,012.80 1,013.80 1,012.60 1,013.00 0.6K
16:29 1,012.60 1,013.00 1,011.00 1,011.00 0.5K
16:30 1,011.00 1,011.20 1,011.00 1,011.20 0.7K
16:31 1,012.00 1,013.00 1,011.20 1,013.00 0.5K
16:32 1,013.80 1,014.20 1,012.80 1,013.00 1.2K
16:33 1,013.00 1,013.40 1,012.80 1,013.40 0.2K
16:34 1,012.80 1,013.20 1,012.60 1,013.20 0.3K
16:35 1,012.60 1,013.40 1,012.40 1,013.20 0.5K
16:36 1,012.60 1,013.40 1,012.60 1,012.60 3.0K
16:37 1,012.20 1,013.60 1,012.20 1,013.40 1.3K
16:38 1,013.80 1,015.00 1,013.80 1,014.40 0.8K
16:39 1,014.00 1,014.20 1,013.00 1,013.80 0.6K
16:40 1,013.20 1,014.00 1,013.20 1,014.00 0.2K
16:41 1,014.00 1,014.00 1,012.60 1,012.60 0.4K
16:42 1,013.40 1,015.40 1,013.40 1,015.40 0.2K
16:43 1,013.80 1,013.80 1,013.80 1,013.80 0.2K
16:44 1,013.60 1,013.60 1,013.60 1,013.60 0.0K
16:45 1,013.60 1,013.80 1,012.40 1,013.00 0.6K
16:46 1,011.60 1,011.60 1,010.40 1,010.40 0.2K
16:47 1,009.40 1,010.00 1,008.80 1,010.00 1.0K
16:48 1,008.60 1,008.60 1,007.00 1,007.00 1.0K
16:49 1,007.60 1,009.60 1,007.60 1,008.40 0.7K
16:50 1,008.40 1,008.40 1,007.80 1,007.80 0.1K
16:51 1,008.80 1,009.40 1,008.80 1,009.40 0.3K
16:52 1,008.60 1,008.60 1,007.00 1,007.00 0.3K
16:53 1,007.00 1,007.60 1,007.00 1,007.40 0.3K
16:54 1,007.60 1,007.60 1,006.40 1,006.40 0.4K
16:55 1,006.40 1,006.40 1,003.60 1,003.60 1.0K
16:56 1,006.80 1,006.80 1,006.40 1,006.40 1.3K
16:57 1,006.40 1,006.40 1,006.40 1,006.40 0.0K
16:58 1,006.40 1,006.60 1,006.40 1,006.60 0.1K
16:59 1,006.40 1,006.40 1,006.40 1,006.40 0.7K
17:00 1,007.20 1,007.20 1,005.20 1,006.20 0.5K
17:01 1,005.60 1,006.00 1,004.00 1,004.80 0.7K
17:02 1,005.40 1,005.40 1,005.40 1,005.40 0.1K
17:03 1,006.20 1,006.20 1,005.40 1,006.00 1.2K
17:04 1,005.60 1,005.60 1,005.40 1,005.40 0.5K
17:05 1,005.40 1,005.80 1,005.20 1,005.40 0.7K
17:06 1,005.20 1,005.40 1,004.60 1,004.60 0.5K
17:07 1,005.00 1,005.00 1,003.40 1,003.60 0.5K
17:08 1,003.40 1,003.40 1,003.00 1,003.00 0.3K
17:09 1,002.60 1,002.60 1,002.00 1,002.00 0.3K
17:10 1,002.40 1,002.40 1,002.40 1,002.40 0.1K
17:11 1,002.00 1,002.00 1,002.00 1,002.00 0.1K
17:12 1,002.20 1,002.20 1,001.60 1,001.60 0.1K
17:13 1,001.60 1,001.60 1,001.20 1,001.40 5.2K
17:14 1,001.40 1,001.40 1,001.40 1,001.40 0.1K
17:15 1,003.40 1,005.20 1,003.40 1,004.80 1.0K
17:16 1,004.60 1,004.60 1,003.80 1,004.00 0.1K
17:17 1,004.40 1,004.40 1,003.40 1,003.40 0.2K
17:18 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
17:20 1,002.80 1,002.80 1,002.80 1,002.80 0.0K
17:22 1,003.80 1,003.80 1,003.80 1,003.80 0.0K
17:23 1,005.00 1,005.00 1,005.00 1,005.00 0.3K
17:24 1,005.00 1,005.60 1,005.00 1,005.00 0.0K
17:30 1,006.60 1,006.60 1,006.60 1,006.60 17.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし