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 1,034.60 1,034.60 1,034.60 1,034.60 0.3K
09:02 1,034.40 1,038.00 1,034.40 1,035.80 0.4K
09:06 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:09 1,036.00 1,036.40 1,035.60 1,036.40 0.0K
09:18 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
09:20 1,035.20 1,036.20 1,035.20 1,036.20 0.1K
09:24 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:25 1,035.40 1,035.40 1,035.40 1,035.40 0.1K
09:27 1,033.80 1,033.80 1,033.80 1,033.80 0.5K
09:28 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
09:29 1,033.60 1,033.60 1,033.40 1,033.40 0.0K
09:30 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
09:34 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
09:35 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
09:37 1,030.80 1,030.80 1,030.80 1,030.80 0.0K
09:45 1,030.20 1,030.20 1,028.20 1,028.20 0.4K
09:46 1,030.60 1,030.60 1,030.60 1,030.60 0.2K
09:49 1,030.20 1,030.60 1,030.20 1,030.60 0.5K
09:50 1,031.00 1,032.40 1,031.00 1,032.40 0.1K
09:51 1,030.60 1,030.60 1,029.80 1,029.80 0.1K
10:01 1,032.00 1,032.00 1,032.00 1,032.00 0.3K
10:09 1,034.00 1,034.20 1,034.00 1,034.20 0.1K
10:11 1,034.80 1,035.00 1,034.80 1,035.00 0.0K
10:19 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
10:20 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
10:23 1,037.20 1,037.20 1,037.20 1,037.20 0.2K
10:24 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
10:32 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
10:33 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
10:37 1,037.00 1,037.20 1,037.00 1,037.20 0.0K
10:38 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
10:41 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
10:42 1,037.00 1,037.00 1,037.00 1,037.00 0.2K
10:43 1,038.60 1,038.60 1,038.60 1,038.60 0.3K
10:44 1,038.80 1,039.20 1,038.80 1,039.20 0.2K
10:45 1,039.20 1,039.20 1,039.20 1,039.20 0.0K
10:47 1,039.80 1,039.80 1,039.80 1,039.80 0.2K
10:50 1,039.20 1,039.20 1,039.20 1,039.20 0.1K
10:51 1,038.80 1,038.80 1,038.80 1,038.80 0.3K
10:53 1,038.80 1,038.80 1,038.80 1,038.80 0.3K
10:56 1,040.00 1,040.00 1,039.60 1,040.00 0.6K
10:59 1,039.60 1,039.60 1,039.60 1,039.60 0.1K
11:03 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
11:05 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
11:09 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:19 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:20 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
11:29 1,038.60 1,038.60 1,038.60 1,038.60 0.1K
11:34 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
11:46 1,040.20 1,040.20 1,040.20 1,040.20 0.3K
11:52 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
11:54 1,038.60 1,038.60 1,038.60 1,038.60 0.2K
11:55 1,037.60 1,039.00 1,037.60 1,039.00 2.1K
11:59 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
12:00 1,039.60 1,039.60 1,039.60 1,039.60 0.1K
12:03 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
12:05 1,039.60 1,039.80 1,039.60 1,039.80 0.1K
12:14 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
12:15 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
12:20 1,038.80 1,038.80 1,038.80 1,038.80 0.1K
12:22 1,039.20 1,040.40 1,039.20 1,040.40 0.3K
12:23 1,040.80 1,041.40 1,040.80 1,041.40 0.4K
12:25 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
12:26 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
12:33 1,040.40 1,040.40 1,040.20 1,040.20 0.2K
12:34 1,040.40 1,040.40 1,040.40 1,040.40 0.2K
12:35 1,041.20 1,041.40 1,041.20 1,041.20 0.2K
12:36 1,042.40 1,042.40 1,042.40 1,042.40 0.3K
12:40 1,041.20 1,041.60 1,041.20 1,041.60 0.1K
12:41 1,042.20 1,042.20 1,041.60 1,041.60 0.3K
12:46 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
12:47 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
12:50 1,043.00 1,043.00 1,043.00 1,043.00 1.1K
12:51 1,043.20 1,043.20 1,043.20 1,043.20 1.2K
12:54 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
13:02 1,042.00 1,042.60 1,042.00 1,042.60 0.2K
13:04 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
13:07 1,041.60 1,042.00 1,041.20 1,042.00 1.5K
13:08 1,042.60 1,043.00 1,042.60 1,043.00 0.0K
13:13 1,042.20 1,042.60 1,042.20 1,042.60 0.1K
13:15 1,043.20 1,043.20 1,043.20 1,043.20 0.2K
13:16 1,043.80 1,044.40 1,043.80 1,044.40 0.1K
13:18 1,044.20 1,044.20 1,044.20 1,044.20 0.3K
13:19 1,043.60 1,043.60 1,043.60 1,043.60 0.2K
13:23 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
13:24 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
13:26 1,043.40 1,043.40 1,042.80 1,042.80 0.2K
13:30 1,043.40 1,043.40 1,043.40 1,043.40 0.2K
13:31 1,042.40 1,042.40 1,042.00 1,042.00 0.1K
13:34 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
13:36 1,042.40 1,042.80 1,042.40 1,042.80 0.2K
13:38 1,042.20 1,042.20 1,042.00 1,042.00 0.0K
13:39 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
13:41 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
13:45 1,040.00 1,040.00 1,040.00 1,040.00 0.2K
13:47 1,040.60 1,040.60 1,040.60 1,040.60 0.1K
13:50 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
13:51 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
14:07 1,041.20 1,041.20 1,041.00 1,041.00 1.1K
14:08 1,041.20 1,041.20 1,041.20 1,041.20 0.0K
14:10 1,041.00 1,041.00 1,041.00 1,041.00 0.1K
14:11 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
14:14 1,041.00 1,041.00 1,039.60 1,039.60 0.6K
14:15 1,040.00 1,040.00 1,040.00 1,040.00 1.3K
14:16 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
14:17 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
14:18 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
14:20 1,039.00 1,039.00 1,038.80 1,038.80 1.2K
14:24 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
14:28 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
14:34 1,039.20 1,039.20 1,039.20 1,039.20 0.0K
14:40 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
14:43 1,039.40 1,039.40 1,039.40 1,039.40 0.1K
14:45 1,038.60 1,038.80 1,038.60 1,038.80 0.0K
14:46 1,038.60 1,039.20 1,038.60 1,039.20 0.1K
14:48 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
14:53 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
14:54 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
14:55 1,037.80 1,037.80 1,037.80 1,037.80 0.0K
15:01 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
15:05 1,037.40 1,037.80 1,037.40 1,037.80 0.1K
15:06 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
15:08 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
15:10 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
15:11 1,037.40 1,037.40 1,037.20 1,037.20 0.0K
15:14 1,037.20 1,037.20 1,037.20 1,037.20 0.1K
15:15 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
15:24 1,035.00 1,035.60 1,035.00 1,035.60 0.2K
15:28 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
15:29 1,037.60 1,039.60 1,037.60 1,039.60 0.3K
15:30 1,035.00 1,036.60 1,033.80 1,035.80 2.1K
15:31 1,035.20 1,036.80 1,035.20 1,036.40 0.2K
15:32 1,033.00 1,033.20 1,033.00 1,033.20 1.5K
15:33 1,033.40 1,033.40 1,033.40 1,033.40 0.2K
15:34 1,033.00 1,033.20 1,033.00 1,033.20 0.2K
15:35 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
15:36 1,033.40 1,034.60 1,032.20 1,032.60 0.8K
15:41 1,032.60 1,032.60 1,030.00 1,030.00 0.3K
15:42 1,028.40 1,030.00 1,027.80 1,027.80 0.7K
15:44 1,025.40 1,025.40 1,025.40 1,025.40 0.2K
15:45 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
15:48 1,023.60 1,023.60 1,023.60 1,023.60 0.1K
15:49 1,023.20 1,023.20 1,022.20 1,022.20 0.0K
15:50 1,022.20 1,022.20 1,022.20 1,022.20 0.1K
15:51 1,021.40 1,021.40 1,020.00 1,020.80 0.2K
15:52 1,021.40 1,021.60 1,021.40 1,021.60 0.2K
15:53 1,021.80 1,021.80 1,021.80 1,021.80 0.1K
15:54 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
15:55 1,022.40 1,023.20 1,022.40 1,023.20 0.4K
15:57 1,020.20 1,020.20 1,020.20 1,020.20 0.1K
15:58 1,020.00 1,020.00 1,019.20 1,019.20 0.5K
15:59 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
16:00 1,018.40 1,018.40 1,018.40 1,018.40 0.1K
16:01 1,018.80 1,019.80 1,018.80 1,019.80 0.0K
16:02 1,017.80 1,019.20 1,017.80 1,018.60 0.6K
16:04 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
16:06 1,020.80 1,021.60 1,020.80 1,021.60 0.1K
16:07 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
16:10 1,023.60 1,023.60 1,023.60 1,023.60 0.3K
16:12 1,024.80 1,024.80 1,024.20 1,024.20 1.3K
16:13 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
16:14 1,026.40 1,026.40 1,026.40 1,026.40 0.1K
16:16 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
16:17 1,026.00 1,026.00 1,026.00 1,026.00 0.1K
16:18 1,027.00 1,027.80 1,027.00 1,027.80 0.1K
16:20 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
16:21 1,028.60 1,028.60 1,027.60 1,027.60 0.2K
16:22 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
16:24 1,029.60 1,030.20 1,029.60 1,030.20 0.1K
16:30 1,030.60 1,030.60 1,030.20 1,030.20 0.1K
16:32 1,029.60 1,029.60 1,029.60 1,029.60 0.1K
16:33 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
16:34 1,031.40 1,031.40 1,031.40 1,031.40 0.0K
16:35 1,030.40 1,030.40 1,028.80 1,030.00 0.4K
16:46 1,030.40 1,030.40 1,030.40 1,030.40 0.0K
16:48 1,029.60 1,029.60 1,029.60 1,029.60 0.4K
16:49 1,030.80 1,030.80 1,030.80 1,030.80 0.0K
16:53 1,030.40 1,030.40 1,030.40 1,030.40 0.0K
16:55 1,029.40 1,029.40 1,029.20 1,029.20 0.0K
16:56 1,029.80 1,029.80 1,029.00 1,029.00 0.1K
16:57 1,028.80 1,028.80 1,028.80 1,028.80 0.1K
17:00 1,028.40 1,028.40 1,028.40 1,028.40 0.2K
17:01 1,028.60 1,029.00 1,028.60 1,029.00 0.1K
17:02 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
17:03 1,029.40 1,029.40 1,029.40 1,029.40 0.1K
17:04 1,028.80 1,028.80 1,028.80 1,028.80 0.1K
17:10 1,029.20 1,029.20 1,029.20 1,029.20 0.4K
17:11 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
17:12 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
17:15 1,029.40 1,029.40 1,028.40 1,028.40 0.4K
17:17 1,029.00 1,029.00 1,029.00 1,029.00 0.2K
17:18 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
17:19 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
17:20 1,028.80 1,028.80 1,028.40 1,028.40 0.1K
17:21 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
17:22 1,029.00 1,029.00 1,028.80 1,028.80 0.0K
17:23 1,029.00 1,029.00 1,028.00 1,028.00 0.3K
17:24 1,028.20 1,031.80 1,028.20 1,031.80 0.1K
17:30 1,031.20 1,031.20 1,031.20 1,031.20 7.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし