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 1,005.00 1,005.20 1,005.00 1,005.00 0.0K
09:01 1,006.20 1,006.20 1,006.20 1,006.20 0.0K
09:03 1,005.40 1,005.40 1,002.40 1,004.60 0.1K
09:05 1,004.80 1,004.80 1,003.80 1,004.00 0.2K
09:06 1,003.20 1,003.80 1,003.20 1,003.60 0.0K
09:08 1,004.40 1,004.40 1,004.40 1,004.40 0.0K
09:10 1,003.20 1,003.20 1,003.20 1,003.20 0.0K
09:14 1,004.00 1,004.80 1,004.00 1,004.80 0.2K
09:15 1,006.60 1,006.60 1,006.60 1,006.60 0.0K
09:16 1,006.60 1,006.60 1,006.60 1,006.60 0.0K
09:17 1,007.20 1,007.20 1,007.20 1,007.20 0.0K
09:19 1,006.60 1,006.60 1,006.60 1,006.60 0.0K
09:20 1,006.60 1,006.60 1,006.20 1,006.20 0.0K
09:22 1,006.60 1,006.60 1,006.60 1,006.60 0.0K
09:23 1,006.60 1,007.00 1,006.60 1,007.00 0.1K
09:24 1,007.60 1,007.60 1,007.60 1,007.60 0.1K
09:26 1,007.00 1,007.00 1,005.80 1,005.80 0.2K
09:31 1,005.40 1,005.40 1,005.40 1,005.40 0.2K
09:37 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
09:40 1,005.60 1,005.60 1,005.60 1,005.60 0.0K
09:42 1,005.60 1,005.60 1,005.60 1,005.60 0.0K
09:45 1,006.00 1,006.80 1,006.00 1,006.80 0.6K
09:46 1,006.20 1,006.80 1,006.20 1,006.80 0.3K
09:47 1,006.40 1,006.60 1,006.40 1,006.60 0.4K
09:53 1,008.20 1,008.20 1,008.20 1,008.20 0.0K
09:54 1,006.80 1,006.80 1,006.80 1,006.80 0.2K
09:58 1,008.60 1,008.60 1,008.60 1,008.60 1.0K
09:59 1,008.80 1,008.80 1,008.80 1,008.80 0.0K
10:01 1,009.20 1,009.20 1,009.20 1,009.20 0.1K
10:02 1,008.60 1,008.80 1,008.60 1,008.80 0.2K
10:03 1,008.40 1,008.40 1,008.40 1,008.40 0.5K
10:04 1,008.40 1,008.40 1,008.40 1,008.40 0.1K
10:05 1,008.40 1,008.40 1,008.40 1,008.40 0.3K
10:06 1,008.20 1,008.20 1,008.20 1,008.20 0.1K
10:07 1,008.00 1,008.00 1,008.00 1,008.00 0.1K
10:09 1,008.20 1,008.60 1,008.00 1,008.60 0.1K
10:10 1,008.80 1,008.80 1,008.60 1,008.60 0.1K
10:11 1,009.20 1,009.20 1,009.20 1,009.20 0.0K
10:12 1,009.20 1,009.20 1,009.00 1,009.00 0.4K
10:15 1,008.80 1,008.80 1,008.80 1,008.80 0.2K
10:16 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
10:17 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
10:18 1,008.80 1,008.80 1,008.80 1,008.80 0.0K
10:19 1,008.40 1,009.00 1,008.40 1,009.00 0.1K
10:20 1,009.20 1,009.20 1,009.20 1,009.20 0.0K
10:21 1,009.60 1,009.60 1,009.40 1,009.40 0.2K
10:25 1,009.60 1,009.60 1,009.60 1,009.60 0.1K
10:28 1,009.80 1,009.80 1,009.40 1,009.40 0.1K
10:29 1,009.80 1,009.80 1,009.80 1,009.80 0.1K
10:30 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
10:33 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
10:35 1,010.40 1,010.40 1,009.80 1,009.80 0.1K
10:37 1,009.60 1,009.60 1,009.60 1,009.60 0.1K
10:40 1,009.80 1,010.00 1,009.80 1,010.00 20.1K
10:41 1,009.80 1,009.80 1,006.20 1,006.60 1.0K
10:44 1,006.00 1,006.20 1,006.00 1,006.20 0.1K
10:45 1,006.20 1,006.20 1,006.20 1,006.20 0.3K
10:47 1,005.40 1,005.40 1,005.40 1,005.40 0.0K
10:48 1,005.20 1,005.20 1,005.00 1,005.00 0.1K
10:49 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
10:50 1,004.20 1,004.20 1,004.20 1,004.20 0.0K
10:51 1,004.20 1,004.40 1,004.20 1,004.40 0.2K
10:55 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
10:58 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
11:00 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
11:02 1,005.00 1,005.00 1,005.00 1,005.00 0.1K
11:03 1,005.40 1,005.40 1,005.40 1,005.40 0.0K
11:07 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
11:08 1,005.40 1,005.40 1,005.40 1,005.40 0.0K
11:09 1,005.20 1,005.20 1,005.20 1,005.20 0.0K
11:10 1,005.40 1,005.40 1,005.40 1,005.40 0.0K
11:11 1,005.40 1,005.40 1,005.40 1,005.40 0.1K
11:12 1,004.80 1,004.80 1,004.80 1,004.80 0.0K
11:13 1,004.40 1,004.40 1,004.40 1,004.40 0.0K
11:14 1,004.20 1,004.20 1,004.20 1,004.20 0.0K
11:15 1,004.00 1,004.00 1,004.00 1,004.00 0.0K
11:16 1,004.40 1,004.60 1,004.40 1,004.60 0.1K
11:19 1,003.40 1,003.40 1,003.00 1,003.00 0.0K
11:21 1,002.80 1,002.80 1,002.80 1,002.80 0.0K
11:22 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
11:24 1,001.20 1,001.20 1,001.20 1,001.20 0.0K
11:26 1,001.00 1,001.60 1,001.00 1,001.60 0.1K
11:32 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
11:36 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
11:37 1,001.00 1,001.00 1,000.60 1,001.00 0.1K
11:40 1,001.20 1,001.20 1,001.20 1,001.20 0.1K
11:41 1,001.20 1,001.20 1,001.20 1,001.20 0.0K
11:45 1,001.20 1,001.20 1,001.20 1,001.20 0.0K
11:47 1,002.20 1,002.20 1,002.20 1,002.20 0.1K
11:48 1,002.80 1,002.80 1,002.80 1,002.80 0.0K
11:50 1,001.80 1,001.80 1,001.80 1,001.80 0.0K
11:52 1,003.00 1,003.00 1,003.00 1,003.00 0.1K
11:54 1,002.40 1,002.40 1,002.40 1,002.40 0.0K
11:56 1,002.60 1,002.60 1,002.60 1,002.60 0.0K
12:00 1,001.80 1,001.80 1,001.60 1,001.60 0.1K
12:01 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
12:06 1,001.80 1,001.80 1,001.40 1,001.40 0.1K
12:07 1,000.40 1,001.00 1,000.40 1,001.00 0.0K
12:11 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
12:12 1,000.40 1,000.40 1,000.40 1,000.40 0.0K
12:13 1,001.60 1,001.60 1,001.60 1,001.60 0.2K
12:17 1,002.40 1,002.40 1,002.40 1,002.40 0.1K
12:18 1,002.20 1,002.20 1,002.20 1,002.20 0.1K
12:19 1,002.60 1,002.60 1,002.60 1,002.60 0.0K
12:20 1,002.20 1,002.20 1,002.20 1,002.20 0.1K
12:22 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
12:23 1,001.80 1,001.80 1,001.80 1,001.80 0.0K
12:24 1,001.00 1,001.00 1,001.00 1,001.00 0.1K
12:26 1,000.60 1,000.60 1,000.60 1,000.60 0.0K
12:27 1,001.80 1,001.80 1,001.80 1,001.80 0.0K
12:28 1,000.80 1,000.80 1,000.80 1,000.80 0.0K
12:30 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
12:31 1,000.60 1,000.60 1,000.00 1,000.20 0.5K
12:32 1,001.00 1,001.00 1,001.00 1,001.00 0.1K
12:33 1,002.20 1,002.20 1,002.20 1,002.20 0.0K
12:34 1,002.00 1,002.60 1,002.00 1,002.60 0.2K
12:35 1,002.60 1,002.80 1,002.20 1,002.80 0.1K
12:36 1,001.60 1,001.60 1,001.60 1,001.60 0.0K
12:40 1,001.60 1,001.60 1,001.60 1,001.60 0.0K
12:43 1,003.00 1,003.00 1,003.00 1,003.00 0.0K
12:45 1,002.40 1,002.40 1,002.40 1,002.40 0.0K
12:46 1,002.20 1,002.20 1,002.20 1,002.20 0.1K
12:47 1,001.60 1,002.40 1,001.40 1,002.40 0.1K
12:49 1,002.80 1,003.00 1,002.80 1,003.00 0.0K
12:52 1,002.20 1,002.20 1,002.20 1,002.20 0.0K
13:00 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
13:03 1,000.00 1,000.40 999.80 999.80 0.0K
13:05 1,000.40 1,000.40 1,000.40 1,000.40 0.0K
13:07 1,000.20 1,000.40 999.90 999.90 0.1K
13:08 1,000.60 1,000.80 1,000.60 1,000.80 0.0K
13:10 1,000.40 1,000.60 1,000.40 1,000.60 0.0K
13:16 1,000.80 1,000.80 1,000.60 1,000.60 0.1K
13:17 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
13:19 1,000.00 1,000.20 1,000.00 1,000.20 0.1K
13:26 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
13:27 1,001.20 1,001.20 1,001.20 1,001.20 0.1K
13:31 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
13:32 1,001.00 1,001.20 1,001.00 1,001.20 0.1K
13:38 1,001.00 1,002.00 1,001.00 1,001.60 0.1K
13:40 1,002.00 1,002.80 1,002.00 1,002.80 0.0K
13:43 1,002.60 1,002.60 1,001.00 1,001.00 0.5K
13:45 1,000.80 1,000.80 1,000.80 1,000.80 0.0K
13:47 1,000.80 1,000.80 1,000.80 1,000.80 0.1K
13:50 1,001.80 1,001.80 1,001.60 1,001.60 0.0K
13:52 1,001.00 1,001.00 1,001.00 1,001.00 0.1K
13:54 1,000.60 1,000.60 1,000.40 1,000.40 0.0K
13:58 1,000.00 1,000.80 1,000.00 1,000.80 0.1K
13:59 1,000.40 1,001.00 1,000.40 1,001.00 0.1K
14:00 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
14:02 999.80 999.80 999.80 999.80 0.0K
14:06 1,000.00 1,000.00 1,000.00 1,000.00 0.2K
14:08 999.70 999.70 999.70 999.70 0.1K
14:10 999.90 1,000.00 999.90 1,000.00 0.1K
14:13 1,000.20 1,000.40 1,000.20 1,000.40 0.0K
14:16 999.00 999.10 999.00 999.10 0.1K
14:19 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
14:20 1,000.40 1,000.40 999.80 999.80 0.8K
14:23 1,000.40 1,000.40 1,000.40 1,000.40 0.0K
14:24 1,000.80 1,000.80 1,000.80 1,000.80 0.1K
14:26 1,000.60 1,000.60 1,000.60 1,000.60 0.0K
14:27 1,000.60 1,000.60 1,000.40 1,000.40 0.1K
14:31 1,000.80 1,000.80 1,000.80 1,000.80 0.0K
14:33 1,002.20 1,002.40 1,002.20 1,002.40 0.1K
14:35 1,002.00 1,002.00 1,002.00 1,002.00 0.2K
14:38 1,001.80 1,001.80 1,001.20 1,001.20 0.4K
14:43 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
14:48 1,001.80 1,001.80 1,001.80 1,001.80 0.1K
14:54 1,002.00 1,002.00 1,002.00 1,002.00 0.1K
14:58 1,002.20 1,002.20 1,002.20 1,002.20 0.1K
15:00 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
15:04 1,002.40 1,002.40 1,002.40 1,002.40 0.0K
15:05 1,002.40 1,002.40 1,002.40 1,002.40 0.1K
15:06 1,001.80 1,001.80 1,001.20 1,001.20 0.4K
15:09 1,001.60 1,003.40 1,001.60 1,003.40 0.2K
15:10 1,003.60 1,003.60 1,003.60 1,003.60 0.0K
15:11 1,003.60 1,003.60 1,003.60 1,003.60 0.7K
15:12 1,002.40 1,002.40 1,002.40 1,002.40 0.0K
15:13 1,003.20 1,003.80 1,003.20 1,003.80 0.2K
15:14 1,005.00 1,005.60 1,005.00 1,005.60 0.3K
15:15 1,005.20 1,005.20 1,003.60 1,003.60 0.2K
15:16 1,002.80 1,003.20 1,002.80 1,003.20 0.2K
15:18 1,003.80 1,003.80 1,003.80 1,003.80 0.0K
15:22 1,003.60 1,003.80 1,003.60 1,003.80 0.0K
15:26 1,002.60 1,002.60 1,002.60 1,002.60 0.1K
15:27 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
15:28 1,001.40 1,001.60 999.70 999.80 0.2K
15:29 1,000.20 1,000.20 995.30 1,000.00 3.7K
15:30 1,006.20 1,006.20 1,000.20 1,002.80 2.7K
15:31 1,004.60 1,009.60 1,004.60 1,009.60 1.0K
15:32 1,006.40 1,008.80 1,005.20 1,008.80 0.5K
15:33 1,010.80 1,010.80 1,009.00 1,009.00 0.4K
15:34 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
15:35 1,011.40 1,011.40 1,011.20 1,011.20 0.1K
15:36 1,015.40 1,015.40 1,014.60 1,014.60 0.3K
15:37 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
15:39 1,016.60 1,017.20 1,016.40 1,017.20 0.2K
15:40 1,017.00 1,017.00 1,015.20 1,015.40 0.1K
15:41 1,015.20 1,016.60 1,015.20 1,016.60 0.3K
15:42 1,014.00 1,014.20 1,014.00 1,014.20 0.2K
15:43 1,012.20 1,014.60 1,012.20 1,014.60 0.2K
15:45 1,012.80 1,012.80 1,012.60 1,012.60 0.1K
15:47 1,012.40 1,012.60 1,010.00 1,010.00 0.1K
15:48 1,010.80 1,010.80 1,010.80 1,010.80 0.0K
15:50 1,011.40 1,011.60 1,011.40 1,011.60 0.1K
15:51 1,013.00 1,013.80 1,013.00 1,013.80 0.1K
15:52 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
15:54 1,012.40 1,012.40 1,012.40 1,012.40 0.1K
15:55 1,013.80 1,013.80 1,013.80 1,013.80 0.2K
15:57 1,015.20 1,015.20 1,014.00 1,014.00 0.1K
15:59 1,013.60 1,013.60 1,013.60 1,013.60 0.1K
16:00 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
16:01 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
16:02 1,013.60 1,013.60 1,012.00 1,012.00 0.0K
16:03 1,012.40 1,012.40 1,011.80 1,011.80 0.2K
16:05 1,012.40 1,013.00 1,011.60 1,011.60 0.9K
16:06 1,011.20 1,012.60 1,011.20 1,012.60 0.2K
16:07 1,010.80 1,011.00 1,010.00 1,010.00 0.6K
16:08 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
16:09 1,008.80 1,008.80 1,008.80 1,008.80 0.0K
16:10 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
16:12 1,007.00 1,008.80 1,007.00 1,008.80 0.7K
16:13 1,009.40 1,009.40 1,009.20 1,009.20 0.2K
16:14 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
16:16 1,007.80 1,009.60 1,007.80 1,009.60 0.2K
16:20 1,008.80 1,008.80 1,008.80 1,008.80 0.0K
16:21 1,008.40 1,008.40 1,008.40 1,008.40 0.1K
16:23 1,010.00 1,010.00 1,009.80 1,009.80 0.1K
16:24 1,009.20 1,009.60 1,009.20 1,009.60 0.1K
16:26 1,010.00 1,010.00 1,010.00 1,010.00 0.1K
16:27 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
16:28 1,011.00 1,011.00 1,010.80 1,010.80 0.2K
16:30 1,010.80 1,010.80 1,010.80 1,010.80 0.0K
16:33 1,012.40 1,012.80 1,012.40 1,012.80 0.1K
16:34 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
16:35 1,011.80 1,012.20 1,011.80 1,012.20 0.1K
16:38 1,012.80 1,013.80 1,012.80 1,013.80 0.2K
16:39 1,015.00 1,015.60 1,015.00 1,015.60 0.1K
16:40 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
16:41 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
16:42 1,016.40 1,016.40 1,016.40 1,016.40 0.1K
16:43 1,015.80 1,015.80 1,014.40 1,014.40 0.4K
16:44 1,015.80 1,015.80 1,015.80 1,015.80 0.1K
16:45 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
16:50 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
16:51 1,015.80 1,016.00 1,015.40 1,016.00 0.2K
16:52 1,015.80 1,016.60 1,015.40 1,015.40 0.1K
16:53 1,015.40 1,016.20 1,015.40 1,016.20 0.8K
16:54 1,016.00 1,017.20 1,015.40 1,016.40 0.4K
16:55 1,015.80 1,015.80 1,015.60 1,015.60 0.2K
16:56 1,015.00 1,015.60 1,015.00 1,015.60 0.1K
16:57 1,015.60 1,016.20 1,015.40 1,016.20 0.2K
16:58 1,017.60 1,017.60 1,017.40 1,017.40 0.2K
17:00 1,016.60 1,017.40 1,016.60 1,017.40 0.3K
17:01 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
17:02 1,018.80 1,019.20 1,018.80 1,019.20 0.1K
17:03 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
17:04 1,020.80 1,020.80 1,020.20 1,020.20 0.2K
17:05 1,020.20 1,020.20 1,019.60 1,019.60 0.2K
17:07 1,019.00 1,019.00 1,019.00 1,019.00 0.2K
17:08 1,020.40 1,020.40 1,020.00 1,020.00 0.1K
17:09 1,019.40 1,019.40 1,018.40 1,018.40 0.1K
17:10 1,018.80 1,018.80 1,017.80 1,017.80 0.3K
17:11 1,018.40 1,018.40 1,018.40 1,018.40 0.1K
17:12 1,018.40 1,018.40 1,018.40 1,018.40 0.2K
17:13 1,019.00 1,019.00 1,019.00 1,019.00 0.1K
17:14 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
17:15 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
17:16 1,017.00 1,017.40 1,017.00 1,017.40 0.4K
17:17 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
17:18 1,018.80 1,019.00 1,018.80 1,019.00 0.1K
17:19 1,019.00 1,019.00 1,018.20 1,018.20 0.2K
17:20 1,018.20 1,018.20 1,017.20 1,017.20 0.1K
17:21 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
17:22 1,018.40 1,018.40 1,017.60 1,017.60 0.4K
17:23 1,017.00 1,017.00 1,017.00 1,017.00 0.8K
17:24 1,018.40 1,019.80 1,018.40 1,019.80 0.0K
17:30 1,021.80 1,021.80 1,021.80 1,021.80 20.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし