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 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
09:02 1,042.40 1,042.80 1,042.40 1,042.80 0.2K
09:03 1,046.40 1,046.40 1,045.00 1,045.00 0.3K
09:05 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
09:06 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
09:07 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
09:08 1,043.20 1,043.20 1,043.20 1,043.20 0.2K
09:12 1,044.60 1,044.60 1,043.20 1,043.20 0.1K
09:13 1,043.20 1,043.20 1,042.00 1,042.00 0.0K
09:14 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
09:18 1,041.60 1,041.80 1,040.80 1,041.80 0.1K
09:19 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
09:20 1,040.60 1,040.60 1,040.60 1,040.60 0.0K
09:23 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
09:25 1,040.40 1,040.40 1,039.60 1,039.60 0.0K
09:27 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
09:29 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
09:30 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
09:31 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
09:34 1,036.20 1,036.20 1,036.00 1,036.00 0.0K
09:35 1,034.80 1,035.00 1,034.80 1,035.00 0.2K
09:37 1,036.20 1,036.20 1,035.80 1,035.80 0.2K
09:38 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
09:39 1,037.20 1,039.20 1,037.20 1,037.40 0.2K
09:40 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
09:41 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
09:44 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
09:48 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
09:49 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
09:50 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
09:57 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
10:01 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
10:02 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
10:03 1,040.00 1,040.60 1,040.00 1,040.60 0.0K
10:06 1,039.80 1,039.80 1,039.80 1,039.80 0.0K
10:08 1,040.20 1,041.60 1,040.20 1,041.60 0.2K
10:09 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
10:15 1,041.00 1,041.00 1,039.80 1,039.80 0.1K
10:20 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
10:21 1,039.60 1,039.60 1,039.60 1,039.60 0.1K
10:25 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
10:27 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
10:29 1,038.40 1,039.20 1,038.40 1,039.20 0.4K
10:30 1,039.00 1,039.00 1,039.00 1,039.00 0.2K
10:31 1,039.20 1,039.20 1,039.00 1,039.00 0.1K
10:32 1,039.00 1,039.20 1,039.00 1,039.00 0.2K
10:34 1,039.00 1,039.00 1,039.00 1,039.00 0.2K
10:35 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
10:36 1,035.80 1,036.80 1,035.80 1,036.80 1.0K
10:37 1,036.80 1,036.80 1,035.60 1,035.60 0.3K
10:40 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
10:42 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
10:47 1,034.00 1,034.00 1,034.00 1,034.00 0.2K
10:48 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
10:53 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
10:54 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
10:56 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
10:59 1,034.00 1,034.20 1,034.00 1,034.20 0.1K
11:03 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
11:06 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
11:07 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
11:10 1,035.00 1,035.00 1,034.20 1,034.20 0.0K
11:27 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
11:28 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
11:29 1,035.20 1,035.20 1,034.60 1,034.60 0.1K
11:30 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
11:36 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
11:41 1,034.40 1,034.80 1,034.40 1,034.80 0.1K
11:44 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
11:49 1,035.40 1,035.80 1,035.40 1,035.80 0.1K
11:50 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
11:52 1,034.80 1,034.80 1,034.60 1,034.60 0.1K
11:53 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
11:56 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
11:57 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
12:01 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
12:07 1,035.00 1,035.00 1,034.60 1,034.60 0.2K
12:11 1,035.00 1,035.00 1,035.00 1,035.00 0.2K
12:13 1,034.40 1,034.40 1,034.00 1,034.40 0.1K
12:14 1,033.80 1,033.80 1,033.20 1,033.20 0.1K
12:15 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
12:18 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
12:19 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:21 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
12:23 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
12:27 1,033.00 1,033.40 1,033.00 1,033.40 0.3K
12:28 1,033.80 1,033.80 1,033.80 1,033.80 0.1K
12:29 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
12:31 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
12:32 1,033.20 1,034.00 1,032.80 1,033.80 0.3K
12:33 1,033.60 1,033.80 1,033.60 1,033.60 0.2K
12:34 1,033.60 1,033.60 1,033.60 1,033.60 0.1K
12:35 1,033.60 1,034.20 1,033.60 1,033.80 0.1K
12:36 1,033.80 1,033.80 1,033.40 1,033.40 0.1K
12:37 1,034.00 1,034.20 1,034.00 1,034.00 0.4K
12:38 1,034.60 1,034.60 1,034.60 1,034.60 0.1K
12:39 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
12:48 1,034.20 1,034.20 1,034.20 1,034.20 0.1K
12:49 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
12:50 1,034.40 1,034.40 1,034.20 1,034.20 0.1K
12:57 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
12:59 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
13:01 1,035.40 1,036.00 1,035.40 1,036.00 0.1K
13:07 1,036.00 1,036.60 1,036.00 1,036.60 0.1K
13:12 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
13:19 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
13:21 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
13:22 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
13:28 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
13:33 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
13:37 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
13:41 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
13:42 1,034.20 1,034.20 1,033.40 1,034.00 0.2K
13:45 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
13:46 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
13:49 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
13:50 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
13:52 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
13:53 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
14:00 1,036.00 1,036.20 1,036.00 1,036.20 0.0K
14:02 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
14:03 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
14:07 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
14:16 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
14:20 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
14:22 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:24 1,035.80 1,036.80 1,035.80 1,036.80 0.3K
14:25 1,036.20 1,036.20 1,035.80 1,035.80 0.1K
14:27 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
14:34 1,036.80 1,036.80 1,036.80 1,036.80 0.2K
14:35 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:40 1,036.40 1,036.40 1,036.40 1,036.40 0.2K
14:41 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
14:42 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
14:43 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
14:45 1,037.00 1,037.00 1,036.80 1,036.80 0.1K
14:46 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
15:00 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
15:01 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
15:03 1,034.20 1,034.20 1,033.60 1,033.60 0.1K
15:04 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
15:06 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
15:12 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
15:13 1,034.40 1,034.40 1,033.80 1,034.00 0.2K
15:14 1,033.20 1,033.80 1,033.20 1,033.80 0.2K
15:18 1,034.20 1,034.20 1,034.20 1,034.20 0.1K
15:20 1,034.40 1,034.80 1,034.40 1,034.80 0.0K
15:24 1,034.80 1,035.40 1,034.60 1,034.60 0.1K
15:27 1,035.80 1,035.80 1,035.80 1,035.80 0.1K
15:28 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
15:30 1,034.00 1,036.60 1,033.20 1,033.20 1.5K
15:31 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
15:32 1,029.80 1,033.40 1,029.80 1,033.40 0.9K
15:33 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
15:34 1,033.60 1,037.40 1,033.60 1,037.00 0.7K
15:36 1,036.60 1,037.80 1,036.60 1,037.80 0.1K
15:40 1,036.40 1,036.60 1,036.00 1,036.60 0.1K
15:41 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
15:43 1,041.00 1,041.00 1,041.00 1,041.00 0.2K
15:44 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
15:46 1,042.20 1,042.20 1,041.80 1,041.80 0.1K
15:48 1,042.80 1,042.80 1,041.20 1,041.20 0.2K
15:49 1,041.20 1,041.20 1,041.20 1,041.20 0.5K
15:50 1,041.00 1,042.40 1,041.00 1,041.60 0.3K
15:53 1,042.00 1,042.00 1,040.80 1,040.80 0.0K
15:56 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
15:57 1,040.60 1,040.80 1,039.60 1,039.60 0.6K
16:01 1,038.80 1,038.80 1,037.60 1,038.00 0.1K
16:04 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
16:06 1,036.20 1,037.60 1,036.20 1,037.60 0.2K
16:11 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
16:13 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
16:14 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
16:17 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
16:19 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
16:20 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
16:26 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
16:27 1,036.20 1,036.80 1,036.20 1,036.80 0.1K
16:28 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
16:29 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
16:31 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
16:32 1,035.60 1,036.60 1,035.60 1,036.60 0.1K
16:39 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
16:42 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
16:43 1,036.20 1,036.20 1,036.20 1,036.20 0.2K
16:47 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
16:48 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
16:49 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
16:51 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
16:53 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
16:55 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
17:00 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
17:02 1,037.60 1,037.60 1,037.00 1,037.00 0.2K
17:03 1,037.80 1,039.20 1,037.60 1,039.00 0.7K
17:04 1,040.40 1,040.40 1,038.80 1,038.80 0.3K
17:08 1,038.40 1,038.40 1,037.80 1,037.80 0.1K
17:09 1,037.60 1,037.60 1,037.60 1,037.60 0.2K
17:12 1,038.00 1,038.00 1,037.60 1,037.60 0.1K
17:15 1,036.80 1,036.80 1,036.40 1,036.40 0.1K
17:16 1,037.00 1,038.40 1,037.00 1,038.40 0.5K
17:18 1,038.20 1,038.80 1,038.20 1,038.80 0.2K
17:19 1,038.80 1,038.80 1,038.80 1,038.80 0.1K
17:20 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
17:21 1,038.20 1,038.80 1,038.20 1,038.80 0.1K
17:22 1,038.20 1,038.20 1,037.40 1,037.40 0.1K
17:23 1,037.60 1,038.60 1,037.00 1,038.60 0.2K
17:24 1,039.40 1,039.40 1,039.20 1,039.20 0.1K
17:29 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
17:30 1,039.60 1,039.60 1,039.60 1,039.60 8.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし