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 1,021.80 1,021.80 1,017.80 1,017.80 0.6K
09:02 1,016.40 1,018.60 1,016.40 1,018.40 0.2K
09:04 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
09:06 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
09:07 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
09:08 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
09:09 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
09:11 1,020.00 1,020.00 1,020.00 1,020.00 0.3K
09:13 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
09:14 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
09:15 1,019.00 1,019.00 1,019.00 1,019.00 0.1K
09:16 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
09:19 1,018.00 1,018.00 1,016.80 1,017.20 0.2K
09:22 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
09:25 1,017.80 1,017.80 1,017.80 1,017.80 0.1K
09:27 1,017.20 1,017.20 1,016.00 1,016.00 0.1K
09:28 1,015.20 1,015.20 1,015.20 1,015.20 0.2K
09:29 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
09:31 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
09:32 1,014.20 1,014.20 1,014.20 1,014.20 0.1K
09:36 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
09:38 1,014.20 1,014.80 1,014.20 1,014.80 0.0K
09:39 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
09:40 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
09:42 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
09:43 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
09:48 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
09:52 1,016.00 1,016.00 1,015.00 1,015.00 0.2K
09:53 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
09:57 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
09:58 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
09:59 1,015.40 1,015.40 1,015.40 1,015.40 0.1K
10:00 1,015.40 1,015.40 1,015.40 1,015.40 0.3K
10:01 1,015.40 1,018.20 1,015.40 1,018.20 0.5K
10:03 1,017.60 1,018.40 1,017.60 1,018.40 0.0K
10:05 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
10:07 1,018.80 1,018.80 1,018.20 1,018.20 0.0K
10:11 1,017.60 1,017.80 1,017.60 1,017.80 0.1K
10:12 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
10:13 1,016.60 1,016.60 1,016.60 1,016.60 0.3K
10:14 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
10:16 1,015.40 1,016.40 1,015.40 1,016.40 0.2K
10:17 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
10:18 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
10:19 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
10:20 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
10:22 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
10:23 1,017.00 1,017.00 1,017.00 1,017.00 0.1K
10:24 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
10:28 1,018.00 1,018.40 1,018.00 1,018.40 0.0K
10:32 1,018.20 1,018.20 1,018.20 1,018.20 0.2K
10:33 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
10:35 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
10:36 1,019.40 1,019.40 1,019.40 1,019.40 0.1K
10:39 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
10:42 1,019.20 1,019.20 1,019.20 1,019.20 0.0K
10:43 1,018.60 1,019.00 1,018.60 1,019.00 0.1K
10:48 1,018.60 1,018.60 1,018.00 1,018.00 0.2K
10:50 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
10:51 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
10:52 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
10:53 1,018.80 1,018.80 1,018.60 1,018.60 0.0K
10:54 1,018.00 1,018.40 1,017.80 1,017.80 0.1K
10:55 1,018.00 1,018.00 1,018.00 1,018.00 0.1K
10:57 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
10:58 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
11:00 1,017.00 1,017.00 1,017.00 1,017.00 0.3K
11:01 1,017.00 1,017.00 1,017.00 1,017.00 0.3K
11:02 1,017.00 1,017.00 1,017.00 1,017.00 0.2K
11:03 1,017.60 1,019.80 1,017.60 1,019.80 1.0K
11:04 1,018.80 1,018.80 1,018.60 1,018.60 0.1K
11:05 1,019.00 1,019.20 1,019.00 1,019.20 0.0K
11:09 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
11:10 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
11:13 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
11:14 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
11:16 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
11:18 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
11:20 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
11:24 1,018.40 1,018.40 1,018.40 1,018.40 0.1K
11:25 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
11:28 1,017.40 1,018.40 1,017.40 1,018.40 0.0K
11:31 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
11:33 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
11:35 1,017.40 1,017.40 1,017.40 1,017.40 0.0K
11:38 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
11:40 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
11:44 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
11:48 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
11:54 1,017.60 1,018.80 1,017.60 1,018.80 0.4K
11:57 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
12:01 1,017.80 1,017.80 1,017.00 1,017.00 0.2K
12:02 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
12:07 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
12:08 1,016.60 1,017.40 1,016.60 1,017.40 0.0K
12:09 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
12:11 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
12:16 1,017.80 1,017.80 1,017.80 1,017.80 0.1K
12:19 1,017.40 1,017.40 1,017.40 1,017.40 0.0K
12:22 1,016.60 1,017.00 1,016.60 1,017.00 0.0K
12:32 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
12:36 1,016.40 1,016.40 1,016.40 1,016.40 0.1K
12:40 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
12:42 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
12:48 1,016.20 1,016.20 1,015.00 1,015.00 0.0K
12:51 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
12:52 1,015.40 1,015.60 1,014.80 1,015.60 0.1K
12:54 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
12:57 1,014.20 1,015.00 1,014.20 1,015.00 0.0K
12:58 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
13:01 1,014.90 1,014.90 1,014.90 1,014.90 0.0K
13:05 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
13:07 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
13:09 1,015.80 1,015.80 1,015.20 1,015.20 0.0K
13:11 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
13:13 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
13:23 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
13:25 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
13:27 1,017.00 1,017.00 1,017.00 1,017.00 0.1K
13:28 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
13:30 1,017.60 1,017.60 1,017.20 1,017.20 0.1K
13:31 1,017.60 1,017.80 1,017.60 1,017.80 0.1K
13:32 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
13:33 1,019.00 1,019.40 1,019.00 1,019.40 0.0K
13:37 1,018.80 1,018.80 1,018.80 1,018.80 0.0K
13:39 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
13:40 1,018.40 1,018.40 1,018.20 1,018.20 0.2K
13:42 1,018.60 1,018.60 1,018.60 1,018.60 0.1K
13:45 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
13:46 1,018.80 1,019.20 1,018.80 1,019.20 0.1K
13:48 1,019.40 1,019.80 1,019.40 1,019.80 0.0K
13:49 1,019.80 1,019.80 1,019.40 1,019.40 0.1K
13:50 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
13:51 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
13:53 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
13:54 1,020.40 1,020.80 1,020.20 1,020.20 0.1K
13:57 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
13:59 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
14:00 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
14:01 1,021.60 1,021.60 1,021.00 1,021.20 0.0K
14:04 1,021.40 1,021.40 1,021.20 1,021.20 0.0K
14:06 1,021.20 1,021.20 1,020.60 1,020.60 0.0K
14:07 1,021.20 1,021.20 1,020.60 1,020.60 0.0K
14:08 1,020.80 1,020.80 1,020.80 1,020.80 0.1K
14:09 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
14:11 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
14:13 1,021.40 1,021.80 1,021.40 1,021.80 0.4K
14:14 1,021.80 1,021.80 1,021.40 1,021.40 0.1K
14:16 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
14:17 1,021.00 1,021.00 1,020.60 1,020.60 0.1K
14:19 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
14:20 1,020.40 1,020.40 1,020.40 1,020.40 0.1K
14:24 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
14:26 1,020.20 1,020.80 1,020.20 1,020.80 0.2K
14:29 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
14:30 1,020.60 1,020.60 1,020.40 1,020.40 0.0K
14:31 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
14:32 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
14:34 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
14:35 1,020.60 1,021.00 1,020.40 1,020.60 0.1K
14:38 1,020.20 1,020.40 1,020.20 1,020.40 0.1K
14:39 1,020.00 1,020.20 1,019.60 1,020.20 0.1K
14:40 1,019.80 1,019.80 1,019.60 1,019.60 0.1K
14:43 1,018.60 1,018.60 1,017.00 1,017.40 0.4K
14:44 1,018.00 1,018.00 1,018.00 1,018.00 0.2K
14:46 1,017.80 1,017.80 1,017.20 1,017.20 0.1K
14:50 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
14:51 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
14:52 1,017.00 1,017.80 1,016.80 1,016.80 0.2K
14:53 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
14:55 1,017.60 1,017.80 1,017.60 1,017.80 0.2K
14:56 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
14:59 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
15:00 1,017.80 1,017.80 1,017.00 1,017.00 0.2K
15:03 1,017.20 1,017.20 1,017.20 1,017.20 0.1K
15:08 1,017.40 1,017.40 1,017.40 1,017.40 0.4K
15:09 1,017.40 1,017.40 1,016.60 1,016.60 0.1K
15:11 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
15:12 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
15:16 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
15:17 1,018.00 1,018.00 1,016.00 1,016.00 0.6K
15:22 1,014.80 1,015.60 1,014.40 1,015.60 0.2K
15:24 1,015.80 1,015.80 1,015.20 1,015.20 0.2K
15:25 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
15:27 1,015.00 1,015.60 1,015.00 1,015.20 0.2K
15:29 1,014.60 1,014.60 1,011.20 1,011.20 1.4K
15:30 1,014.60 1,015.60 1,014.60 1,014.60 1.0K
15:31 1,011.80 1,013.00 1,011.80 1,013.00 0.9K
15:33 1,011.60 1,011.60 1,011.60 1,011.60 0.6K
15:34 1,012.40 1,013.00 1,011.80 1,011.80 0.3K
15:35 1,011.40 1,012.20 1,010.20 1,010.20 0.7K
15:36 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
15:37 1,011.60 1,011.60 1,010.60 1,010.60 0.1K
15:38 1,011.60 1,011.60 1,008.80 1,008.80 1.5K
15:39 1,009.20 1,009.20 1,007.80 1,009.20 0.3K
15:40 1,010.40 1,010.40 1,009.60 1,010.20 0.2K
15:41 1,009.40 1,010.40 1,009.40 1,010.40 0.2K
15:42 1,012.20 1,012.20 1,010.80 1,010.80 0.4K
15:44 1,011.00 1,011.00 1,008.60 1,009.60 0.6K
15:45 1,010.40 1,010.40 1,009.20 1,009.80 0.3K
15:46 1,009.60 1,010.20 1,009.60 1,010.20 0.1K
15:47 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
15:48 1,010.60 1,011.80 1,010.60 1,011.40 0.4K
15:49 1,011.60 1,011.60 1,011.20 1,011.20 0.0K
15:50 1,010.60 1,011.00 1,010.60 1,011.00 0.2K
15:51 1,010.60 1,011.20 1,010.60 1,011.20 0.1K
15:52 1,010.40 1,011.00 1,009.80 1,009.80 0.6K
15:54 1,010.60 1,011.20 1,010.60 1,011.20 0.1K
15:55 1,010.60 1,010.60 1,010.20 1,010.60 0.1K
15:56 1,011.20 1,011.40 1,011.20 1,011.40 0.0K
15:57 1,011.40 1,011.40 1,010.00 1,011.40 0.6K
15:59 1,011.40 1,011.40 1,010.20 1,010.40 0.3K
16:00 1,010.80 1,011.20 1,009.80 1,011.20 1.1K
16:01 1,011.20 1,011.20 1,010.20 1,010.20 0.4K
16:02 1,010.60 1,011.00 1,010.20 1,010.20 0.3K
16:03 1,010.80 1,013.40 1,010.80 1,012.60 0.7K
16:04 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
16:05 1,011.60 1,011.60 1,010.60 1,011.00 0.1K
16:06 1,011.80 1,012.00 1,010.40 1,010.40 0.5K
16:07 1,011.40 1,011.80 1,011.40 1,011.80 0.1K
16:08 1,011.60 1,011.80 1,011.40 1,011.80 0.1K
16:09 1,012.20 1,012.40 1,011.00 1,011.00 0.4K
16:10 1,010.80 1,011.00 1,010.20 1,010.20 0.6K
16:11 1,009.60 1,009.60 1,009.00 1,009.20 0.2K
16:12 1,008.00 1,008.00 1,008.00 1,008.00 0.2K
16:14 1,009.60 1,009.60 1,008.80 1,008.80 0.1K
16:15 1,009.20 1,009.40 1,008.40 1,009.00 0.3K
16:16 1,008.80 1,008.80 1,008.80 1,008.80 0.1K
16:17 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
16:18 1,008.20 1,008.20 1,008.20 1,008.20 0.1K
16:19 1,009.40 1,009.40 1,009.40 1,009.40 0.0K
16:20 1,008.80 1,008.80 1,008.00 1,008.00 0.1K
16:21 1,008.60 1,009.20 1,008.60 1,009.20 0.1K
16:22 1,007.80 1,007.80 1,007.80 1,007.80 0.1K
16:23 1,008.60 1,008.60 1,008.60 1,008.60 0.1K
16:24 1,008.40 1,009.00 1,008.40 1,009.00 0.1K
16:25 1,009.20 1,009.20 1,009.20 1,009.20 0.0K
16:26 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:28 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:29 1,010.60 1,011.00 1,010.60 1,011.00 0.1K
16:30 1,011.00 1,011.60 1,011.00 1,011.60 0.0K
16:31 1,011.60 1,012.00 1,010.40 1,010.40 0.5K
16:32 1,010.80 1,010.80 1,009.80 1,010.40 0.3K
16:34 1,010.40 1,010.60 1,010.40 1,010.60 0.1K
16:36 1,010.80 1,010.80 1,010.80 1,010.80 0.1K
16:37 1,011.40 1,011.40 1,011.40 1,011.40 0.0K
16:38 1,010.80 1,010.80 1,010.80 1,010.80 0.4K
16:39 1,010.20 1,010.60 1,010.20 1,010.20 0.4K
16:40 1,009.80 1,009.80 1,009.00 1,009.00 1.0K
16:41 1,009.80 1,010.00 1,009.80 1,010.00 0.1K
16:42 1,009.60 1,009.60 1,009.00 1,009.20 0.2K
16:43 1,009.00 1,009.40 1,009.00 1,009.40 2.9K
16:44 1,009.00 1,009.00 1,008.20 1,008.20 0.7K
16:45 1,008.20 1,009.20 1,008.00 1,008.00 0.3K
16:46 1,007.20 1,008.40 1,007.20 1,007.80 0.4K
16:47 1,007.00 1,007.60 1,007.00 1,007.60 0.2K
16:48 1,007.00 1,007.00 1,006.20 1,007.00 0.4K
16:49 1,006.60 1,007.60 1,006.40 1,006.40 0.4K
16:50 1,007.60 1,007.60 1,007.40 1,007.40 0.5K
16:51 1,006.40 1,006.40 1,006.00 1,006.40 0.4K
16:52 1,006.00 1,007.40 1,006.00 1,007.00 0.8K
16:53 1,007.60 1,007.60 1,007.00 1,007.00 0.2K
16:54 1,007.60 1,007.60 1,006.40 1,006.40 0.1K
16:55 1,007.60 1,007.80 1,007.60 1,007.80 0.2K
16:56 1,008.40 1,008.60 1,008.40 1,008.60 0.1K
16:57 1,008.00 1,008.40 1,008.00 1,008.40 0.1K
16:58 1,008.60 1,008.60 1,008.20 1,008.20 0.1K
16:59 1,008.00 1,008.00 1,007.80 1,008.00 0.4K
17:00 1,007.80 1,008.60 1,007.40 1,008.60 0.1K
17:01 1,008.80 1,008.80 1,008.40 1,008.40 0.1K
17:02 1,007.80 1,007.80 1,007.80 1,007.80 0.2K
17:03 1,008.20 1,009.20 1,008.20 1,008.80 0.5K
17:04 1,009.00 1,009.40 1,008.40 1,009.40 0.2K
17:05 1,008.80 1,008.80 1,008.80 1,008.80 0.1K
17:06 1,008.60 1,009.20 1,008.60 1,009.20 0.2K
17:07 1,009.00 1,009.20 1,008.80 1,008.80 0.5K
17:08 1,008.40 1,008.40 1,008.40 1,008.40 0.0K
17:09 1,008.20 1,008.60 1,008.00 1,008.00 0.6K
17:10 1,008.40 1,008.60 1,008.40 1,008.60 0.1K
17:11 1,008.40 1,008.40 1,008.00 1,008.40 0.2K
17:12 1,008.40 1,009.00 1,008.40 1,008.60 0.1K
17:13 1,008.60 1,008.80 1,008.40 1,008.80 0.3K
17:14 1,009.80 1,009.80 1,008.80 1,009.00 0.4K
17:15 1,009.80 1,009.80 1,009.60 1,009.80 0.2K
17:16 1,009.80 1,010.20 1,009.60 1,010.00 0.2K
17:17 1,009.80 1,010.20 1,009.80 1,010.00 0.3K
17:18 1,009.80 1,011.00 1,009.80 1,011.00 0.5K
17:19 1,011.60 1,011.60 1,010.80 1,010.80 0.3K
17:20 1,011.40 1,011.80 1,011.00 1,011.60 0.3K
17:21 1,012.20 1,012.40 1,012.20 1,012.20 0.1K
17:22 1,013.00 1,013.00 1,012.80 1,012.80 0.1K
17:23 1,013.20 1,013.40 1,012.40 1,013.00 0.3K
17:24 1,013.00 1,013.00 1,012.00 1,012.40 0.2K
17:30 1,013.60 1,013.60 1,013.60 1,013.60 19.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし