Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,184.00
最終更新: 2025-10-03
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 1,031.80 1,031.80 1,031.80 1,031.80 0.1K
09:01 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
09:02 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
09:03 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
09:04 1,035.80 1,036.40 1,035.40 1,035.40 0.3K
09:05 1,037.00 1,037.00 1,037.00 1,037.00 0.2K
09:06 1,037.80 1,037.80 1,036.20 1,037.60 0.4K
09:08 1,038.00 1,038.00 1,038.00 1,038.00 0.5K
09:09 1,038.20 1,038.20 1,038.00 1,038.00 0.1K
09:12 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
09:13 1,038.20 1,038.20 1,038.20 1,038.20 0.3K
09:16 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
09:17 1,039.00 1,039.60 1,039.00 1,039.00 0.1K
09:18 1,037.20 1,037.20 1,037.20 1,037.20 0.5K
09:19 1,037.20 1,037.20 1,037.20 1,037.20 0.1K
09:20 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
09:21 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
09:22 1,036.80 1,036.80 1,036.80 1,036.80 0.2K
09:23 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
09:24 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
09:26 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
09:27 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
09:28 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:31 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
09:32 1,037.60 1,037.60 1,037.20 1,037.60 0.1K
09:33 1,037.00 1,037.80 1,037.00 1,037.80 0.0K
09:34 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
09:35 1,036.80 1,036.80 1,036.60 1,036.60 0.1K
09:36 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
09:41 1,036.40 1,036.40 1,035.80 1,035.80 0.3K
09:42 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:49 1,035.20 1,035.20 1,035.00 1,035.20 0.7K
09:51 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:52 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:54 1,037.80 1,037.80 1,037.80 1,037.80 0.2K
09:55 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
09:58 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
09:59 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
10:04 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
10:05 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
10:08 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
10:11 1,037.60 1,038.40 1,036.60 1,036.60 0.6K
10:12 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
10:13 1,037.00 1,038.40 1,037.00 1,038.40 0.4K
10:14 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
10:17 1,035.40 1,035.40 1,035.40 1,035.40 0.2K
10:20 1,034.40 1,034.40 1,034.20 1,034.20 0.4K
10:21 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
10:24 1,036.00 1,036.00 1,036.00 1,036.00 1.0K
10:26 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
10:28 1,035.00 1,035.00 1,034.80 1,034.80 0.0K
10:30 1,035.20 1,035.60 1,035.20 1,035.60 0.3K
10:33 1,034.20 1,034.20 1,034.20 1,034.20 0.1K
10:35 1,034.40 1,034.40 1,034.00 1,034.00 0.3K
10:42 1,034.00 1,034.00 1,034.00 1,034.00 0.2K
10:43 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
10:45 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
10:46 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
10:48 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
10:50 1,034.20 1,034.60 1,033.60 1,034.60 0.2K
10:51 1,035.00 1,036.40 1,035.00 1,036.40 0.4K
10:52 1,035.20 1,035.20 1,034.80 1,034.80 0.2K
10:54 1,035.20 1,035.20 1,035.20 1,035.20 1.1K
10:55 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
10:58 1,035.80 1,036.00 1,035.80 1,036.00 0.0K
10:59 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
11:01 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
11:02 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
11:03 1,036.80 1,036.80 1,036.00 1,036.00 0.1K
11:10 1,035.40 1,035.40 1,035.20 1,035.20 0.0K
11:11 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
11:13 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
11:16 1,035.80 1,036.00 1,035.80 1,036.00 0.1K
11:17 1,034.20 1,034.20 1,034.20 1,034.20 0.3K
11:18 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
11:22 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
11:29 1,033.80 1,034.00 1,033.80 1,034.00 0.0K
11:30 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
11:31 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
11:33 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
11:37 1,034.40 1,034.40 1,033.60 1,033.60 0.1K
11:40 1,034.20 1,034.40 1,034.20 1,034.40 0.2K
11:42 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
11:45 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
11:48 1,035.60 1,035.60 1,035.60 1,035.60 0.2K
11:54 1,036.20 1,036.20 1,035.40 1,035.40 0.1K
11:55 1,036.00 1,036.00 1,036.00 1,036.00 0.2K
11:59 1,036.00 1,036.40 1,036.00 1,036.40 0.1K
12:00 1,035.40 1,036.20 1,035.20 1,036.20 0.1K
12:01 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
12:02 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
12:04 1,035.80 1,036.00 1,035.80 1,036.00 0.1K
12:06 1,036.20 1,036.40 1,036.20 1,036.40 0.0K
12:12 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
12:15 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
12:16 1,037.20 1,037.20 1,037.00 1,037.00 0.1K
12:18 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
12:19 1,036.40 1,036.40 1,036.40 1,036.40 0.2K
12:20 1,036.20 1,036.60 1,036.20 1,036.60 0.0K
12:24 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
12:30 1,035.80 1,036.60 1,035.80 1,036.60 0.0K
12:34 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
12:35 1,036.80 1,036.80 1,035.80 1,035.80 0.1K
12:37 1,035.60 1,035.60 1,035.60 1,035.60 0.1K
12:38 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
12:40 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
12:43 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
12:55 1,036.40 1,036.40 1,036.40 1,036.40 0.2K
13:00 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
13:08 1,037.00 1,037.80 1,037.00 1,037.80 0.3K
13:11 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
13:13 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
13:16 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
13:24 1,037.80 1,037.80 1,037.00 1,037.00 1.0K
13:25 1,036.00 1,036.00 1,035.80 1,035.80 0.4K
13:31 1,035.60 1,035.60 1,035.60 1,035.60 0.3K
13:34 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
13:35 1,036.00 1,036.20 1,036.00 1,036.20 0.5K
13:36 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
13:39 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
13:52 1,036.00 1,036.00 1,035.20 1,035.20 0.7K
14:01 1,035.00 1,035.00 1,034.80 1,034.80 0.1K
14:03 1,034.40 1,034.80 1,034.40 1,034.80 0.0K
14:04 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
14:05 1,034.50 1,034.50 1,034.50 1,034.50 0.0K
14:06 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
14:07 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
14:12 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
14:13 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
14:19 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
14:21 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
14:29 1,036.00 1,036.20 1,036.00 1,036.20 0.1K
14:30 1,036.00 1,036.00 1,036.00 1,036.00 0.4K
14:34 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
14:36 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
14:45 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
14:47 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
14:50 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
14:51 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
14:52 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
14:53 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
14:56 1,035.40 1,035.40 1,034.80 1,034.80 0.1K
14:59 1,035.20 1,035.20 1,034.40 1,034.40 0.1K
15:02 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
15:03 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
15:04 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
15:14 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
15:15 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
15:18 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
15:21 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
15:22 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
15:26 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
15:28 1,032.80 1,032.80 1,032.80 1,032.80 0.2K
15:30 1,031.60 1,035.60 1,028.20 1,035.60 2.5K
15:31 1,035.80 1,038.60 1,035.80 1,038.60 1.1K
15:32 1,038.60 1,039.00 1,038.60 1,039.00 0.0K
15:33 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
15:34 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
15:37 1,042.20 1,044.60 1,042.00 1,044.60 1.8K
15:38 1,043.40 1,043.40 1,041.40 1,041.40 0.3K
15:39 1,042.00 1,044.60 1,042.00 1,043.80 0.5K
15:40 1,045.60 1,045.60 1,045.60 1,045.60 0.1K
15:41 1,046.00 1,047.40 1,044.40 1,045.80 1.2K
15:44 1,046.60 1,046.60 1,046.60 1,046.60 0.1K
15:45 1,046.40 1,046.40 1,045.40 1,045.40 0.1K
15:46 1,045.40 1,046.20 1,045.20 1,046.20 0.1K
15:47 1,045.60 1,045.60 1,045.40 1,045.40 0.1K
15:49 1,044.60 1,045.20 1,044.60 1,045.20 3.1K
15:50 1,046.60 1,046.60 1,046.60 1,046.60 0.3K
15:52 1,045.00 1,045.00 1,045.00 1,045.00 0.4K
15:53 1,044.60 1,044.60 1,044.60 1,044.60 0.1K
15:54 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
15:55 1,043.00 1,043.20 1,043.00 1,043.20 0.1K
15:57 1,045.60 1,045.60 1,044.60 1,044.60 0.8K
15:58 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
15:59 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
16:00 1,045.40 1,045.40 1,044.20 1,044.20 0.2K
16:01 1,045.40 1,045.40 1,045.00 1,045.00 0.1K
16:03 1,045.40 1,045.40 1,045.20 1,045.20 0.1K
16:04 1,044.60 1,044.60 1,043.40 1,043.40 0.1K
16:05 1,044.40 1,044.40 1,042.60 1,042.60 0.4K
16:07 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
16:08 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
16:09 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
16:10 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
16:12 1,043.90 1,043.90 1,043.90 1,043.90 0.1K
16:14 1,043.20 1,043.20 1,043.20 1,043.20 0.1K
16:16 1,042.40 1,043.00 1,042.40 1,043.00 0.0K
16:17 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
16:18 1,043.20 1,043.60 1,043.20 1,043.60 0.1K
16:21 1,044.00 1,044.00 1,043.60 1,043.60 0.5K
16:22 1,043.40 1,043.60 1,043.40 1,043.60 0.5K
16:23 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
16:24 1,042.60 1,043.40 1,042.60 1,043.40 0.2K
16:26 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
16:27 1,041.80 1,041.80 1,041.80 1,041.80 0.1K
16:28 1,042.60 1,042.60 1,041.60 1,042.60 0.2K
16:29 1,041.00 1,041.00 1,041.00 1,041.00 0.7K
16:30 1,040.60 1,040.60 1,039.60 1,039.60 0.1K
16:31 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
16:37 1,040.00 1,040.00 1,040.00 1,040.00 0.5K
16:38 1,039.60 1,039.60 1,039.60 1,039.60 0.1K
16:39 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
16:42 1,041.40 1,041.40 1,040.80 1,040.80 0.2K
16:43 1,042.20 1,042.20 1,041.80 1,041.80 0.3K
16:44 1,041.00 1,042.00 1,041.00 1,042.00 0.4K
16:45 1,041.80 1,041.80 1,041.80 1,041.80 0.1K
16:47 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
16:51 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
16:52 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
16:53 1,043.00 1,043.00 1,042.60 1,042.60 0.2K
16:54 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
16:55 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
16:56 1,043.00 1,043.80 1,043.00 1,043.80 0.1K
16:58 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
17:00 1,042.20 1,042.40 1,041.20 1,041.20 0.2K
17:01 1,039.60 1,041.20 1,039.60 1,041.20 0.5K
17:03 1,040.60 1,040.60 1,040.20 1,040.20 0.0K
17:04 1,039.20 1,039.20 1,039.20 1,039.20 0.0K
17:06 1,041.00 1,041.00 1,041.00 1,041.00 0.4K
17:07 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
17:08 1,039.60 1,039.60 1,039.20 1,039.20 0.3K
17:09 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
17:10 1,039.60 1,039.60 1,038.80 1,038.80 0.1K
17:11 1,039.20 1,039.20 1,039.20 1,039.20 0.1K
17:13 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
17:14 1,038.80 1,038.80 1,038.40 1,038.40 0.1K
17:15 1,039.20 1,039.20 1,039.20 1,039.20 0.1K
17:16 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
17:17 1,039.20 1,039.20 1,039.00 1,039.00 0.0K
17:18 1,039.20 1,039.20 1,037.40 1,037.40 0.5K
17:20 1,038.20 1,038.60 1,037.60 1,038.60 0.1K
17:22 1,038.60 1,039.20 1,038.60 1,039.20 0.5K
17:23 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
17:24 1,039.00 1,039.00 1,038.80 1,038.80 0.1K
17:29 1,040.60 1,040.60 1,040.60 1,040.60 7.0K
17:30 1,040.60 1,040.60 1,040.60 1,040.60 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし