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 1,040.00 1,040.00 1,040.00 1,040.00 0.3K
09:01 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
09:05 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
09:06 1,036.00 1,036.00 1,035.80 1,035.80 0.0K
09:07 1,035.60 1,035.60 1,034.40 1,034.40 0.1K
09:08 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
09:09 1,034.60 1,034.60 1,033.20 1,033.20 0.1K
09:11 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
09:12 1,035.00 1,035.80 1,035.00 1,035.80 0.0K
09:13 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
09:16 1,033.80 1,034.00 1,033.80 1,034.00 0.0K
09:22 1,035.40 1,035.40 1,033.20 1,033.20 0.1K
09:23 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
09:26 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
09:27 1,033.20 1,033.20 1,032.20 1,032.20 0.0K
09:28 1,032.20 1,032.20 1,032.00 1,032.00 0.3K
09:29 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
09:34 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
09:35 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
09:40 1,031.40 1,031.40 1,031.40 1,031.40 0.0K
09:45 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
09:46 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
09:50 1,031.40 1,031.40 1,031.40 1,031.40 0.1K
09:51 1,031.40 1,031.60 1,031.40 1,031.60 0.0K
10:02 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
10:05 1,032.20 1,032.20 1,032.20 1,032.20 0.1K
10:08 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
10:09 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
10:10 1,032.90 1,032.90 1,032.90 1,032.90 0.0K
10:12 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
10:16 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
10:18 1,032.20 1,032.20 1,032.20 1,032.20 0.1K
10:22 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
10:24 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
10:25 1,033.00 1,033.00 1,033.00 1,033.00 0.1K
10:35 1,033.60 1,033.60 1,033.60 1,033.60 0.1K
10:37 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
10:39 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
10:40 1,033.00 1,033.00 1,033.00 1,033.00 0.3K
10:41 1,031.80 1,031.80 1,031.80 1,031.80 0.2K
10:44 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
10:46 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
10:49 1,032.60 1,033.20 1,032.40 1,033.20 0.0K
10:51 1,033.60 1,033.60 1,033.60 1,033.60 0.2K
10:53 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
10:54 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
10:56 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
11:00 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
11:02 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
11:04 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
11:08 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
11:09 1,033.00 1,033.00 1,033.00 1,033.00 0.1K
11:11 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
11:16 1,033.60 1,034.00 1,033.60 1,034.00 0.1K
11:24 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
11:30 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
11:31 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
11:32 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
11:33 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
11:38 1,032.80 1,032.80 1,032.60 1,032.60 0.1K
11:40 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
11:42 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
11:43 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
11:51 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
11:54 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
11:58 1,033.40 1,033.40 1,032.80 1,032.80 0.1K
12:00 1,033.00 1,033.00 1,033.00 1,033.00 0.1K
12:02 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
12:03 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
12:06 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
12:08 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
12:11 1,032.20 1,032.20 1,032.20 1,032.20 0.2K
12:12 1,032.80 1,035.20 1,032.80 1,035.20 0.2K
12:20 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
12:22 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
12:24 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
12:29 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
12:32 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
12:35 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
12:39 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
12:41 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
12:44 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
12:50 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
12:54 1,036.60 1,036.60 1,035.80 1,035.80 0.1K
12:57 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
12:59 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
13:03 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
13:06 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
13:07 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
13:10 1,036.60 1,036.60 1,036.20 1,036.20 0.0K
13:12 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
13:13 1,035.80 1,035.80 1,034.20 1,034.20 0.8K
13:16 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
13:18 1,035.40 1,035.40 1,035.40 1,035.40 0.2K
13:19 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
13:28 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:29 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
13:32 1,036.80 1,036.80 1,036.60 1,036.60 0.0K
13:35 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
13:39 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:42 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
13:43 1,035.40 1,035.40 1,034.40 1,034.40 0.0K
13:48 1,034.20 1,034.20 1,033.60 1,033.60 0.0K
13:56 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
13:58 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
13:59 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
14:05 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
14:06 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
14:10 1,032.00 1,032.00 1,032.00 1,032.00 0.2K
14:16 1,032.20 1,032.20 1,032.20 1,032.20 0.1K
14:28 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
14:35 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
14:39 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
14:41 1,032.60 1,032.60 1,032.60 1,032.60 0.1K
14:44 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
14:54 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
15:01 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
15:02 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
15:14 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
15:16 1,034.60 1,034.60 1,033.80 1,033.80 0.1K
15:19 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
15:20 1,032.80 1,033.00 1,032.80 1,033.00 0.1K
15:21 1,032.80 1,032.80 1,032.80 1,032.80 0.2K
15:26 1,033.00 1,033.60 1,033.00 1,033.00 0.4K
15:27 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
15:30 1,031.40 1,031.40 1,028.80 1,028.80 1.4K
15:31 1,029.00 1,031.20 1,024.60 1,024.60 2.0K
15:32 1,025.60 1,027.00 1,025.60 1,027.00 0.3K
15:33 1,028.00 1,028.00 1,024.00 1,024.00 0.2K
15:35 1,024.80 1,024.80 1,023.60 1,024.60 0.1K
15:36 1,024.00 1,024.00 1,022.40 1,023.40 0.2K
15:37 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
15:38 1,022.20 1,022.20 1,022.00 1,022.00 0.1K
15:39 1,022.00 1,022.00 1,022.00 1,022.00 0.4K
15:42 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
15:43 1,022.20 1,022.60 1,022.20 1,022.60 0.6K
15:44 1,022.40 1,022.40 1,022.00 1,022.00 0.6K
15:45 1,022.40 1,022.40 1,022.00 1,022.00 0.5K
15:46 1,021.80 1,021.80 1,020.80 1,020.80 0.1K
15:48 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
15:49 1,019.00 1,019.00 1,019.00 1,019.00 0.2K
15:50 1,018.80 1,018.80 1,018.80 1,018.80 0.1K
15:51 1,019.40 1,019.40 1,019.00 1,019.00 0.5K
15:52 1,018.00 1,018.60 1,018.00 1,018.40 0.2K
15:53 1,019.00 1,022.00 1,019.00 1,020.40 0.2K
15:54 1,020.40 1,022.00 1,020.40 1,021.20 0.2K
15:55 1,021.80 1,022.60 1,020.80 1,021.60 0.5K
15:56 1,021.60 1,021.60 1,020.60 1,020.60 0.3K
15:57 1,020.60 1,021.60 1,020.60 1,021.60 0.1K
15:58 1,022.00 1,022.20 1,020.80 1,021.00 0.3K
15:59 1,021.00 1,021.60 1,020.60 1,021.60 0.3K
16:00 1,020.60 1,021.20 1,020.60 1,021.20 0.1K
16:01 1,022.20 1,023.20 1,022.20 1,023.20 0.1K
16:02 1,025.40 1,025.40 1,021.60 1,021.60 0.2K
16:05 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
16:06 1,023.40 1,023.40 1,023.20 1,023.20 0.1K
16:07 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
16:09 1,024.40 1,024.40 1,023.60 1,023.60 0.1K
16:10 1,023.80 1,023.80 1,022.80 1,022.80 0.2K
16:11 1,022.60 1,022.60 1,022.60 1,022.60 0.2K
16:12 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
16:13 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
16:14 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
16:15 1,021.80 1,021.80 1,021.80 1,021.80 0.1K
16:16 1,021.00 1,021.60 1,021.00 1,021.60 0.0K
16:17 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
16:20 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
16:21 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
16:22 1,023.40 1,023.60 1,023.40 1,023.60 0.0K
16:24 1,023.80 1,023.80 1,023.40 1,023.40 0.1K
16:25 1,024.60 1,024.60 1,024.60 1,024.60 0.0K
16:26 1,023.80 1,023.80 1,023.00 1,023.00 0.1K
16:29 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
16:32 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
16:33 1,023.80 1,023.80 1,022.80 1,022.80 0.1K
16:35 1,022.40 1,022.40 1,021.40 1,021.40 0.1K
16:39 1,023.00 1,023.60 1,023.00 1,023.60 0.4K
16:40 1,024.60 1,024.60 1,023.40 1,023.40 0.1K
16:42 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
16:43 1,024.00 1,024.00 1,024.00 1,024.00 0.1K
16:46 1,025.20 1,025.20 1,024.00 1,024.00 0.2K
16:47 1,022.60 1,023.40 1,022.60 1,023.40 0.0K
16:48 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
16:49 1,022.20 1,022.60 1,022.20 1,022.60 0.0K
16:52 1,022.60 1,023.40 1,022.60 1,023.40 1.0K
16:55 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
16:58 1,024.00 1,024.00 1,023.80 1,023.80 0.5K
17:00 1,024.40 1,024.40 1,024.00 1,024.20 0.1K
17:01 1,024.20 1,024.20 1,023.20 1,023.20 0.3K
17:02 1,024.40 1,024.40 1,024.00 1,024.00 0.1K
17:03 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
17:05 1,025.00 1,025.20 1,025.00 1,025.20 0.3K
17:07 1,025.60 1,025.60 1,025.60 1,025.60 0.3K
17:08 1,025.00 1,025.00 1,024.00 1,024.00 0.2K
17:09 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
17:12 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
17:13 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
17:14 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
17:15 1,025.20 1,026.00 1,025.20 1,026.00 0.2K
17:16 1,025.40 1,025.40 1,025.40 1,025.40 0.1K
17:17 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
17:18 1,024.80 1,025.00 1,024.60 1,025.00 0.2K
17:19 1,025.00 1,025.20 1,025.00 1,025.00 0.1K
17:20 1,025.00 1,025.40 1,025.00 1,025.20 0.1K
17:21 1,025.20 1,025.20 1,024.80 1,024.80 0.1K
17:22 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
17:23 1,024.60 1,024.60 1,024.60 1,024.60 0.1K
17:24 1,024.70 1,024.70 1,024.70 1,024.70 0.0K
17:30 1,026.20 1,026.20 1,026.20 1,026.20 7.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし