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 1,046.00 1,046.00 1,042.80 1,042.80 1.3K
09:01 1,044.80 1,044.80 1,041.00 1,041.00 0.1K
09:03 1,041.00 1,041.40 1,039.60 1,039.60 0.4K
09:04 1,040.80 1,041.40 1,040.60 1,041.40 0.2K
09:05 1,041.00 1,041.00 1,041.00 1,041.00 0.1K
09:07 1,042.20 1,042.60 1,042.20 1,042.60 0.0K
09:08 1,043.00 1,044.80 1,043.00 1,044.60 0.1K
09:11 1,043.80 1,043.80 1,043.80 1,043.80 0.0K
09:12 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
09:13 1,045.40 1,045.40 1,043.80 1,043.80 0.0K
09:14 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
09:16 1,044.40 1,044.40 1,044.40 1,044.40 0.0K
09:17 1,044.20 1,045.80 1,044.20 1,045.80 0.2K
09:19 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
09:20 1,049.00 1,049.00 1,048.20 1,048.20 0.1K
09:22 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
09:27 1,048.00 1,049.20 1,048.00 1,049.00 0.1K
09:30 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
09:31 1,051.00 1,051.00 1,051.00 1,051.00 0.2K
09:36 1,051.00 1,051.00 1,050.80 1,050.80 0.2K
09:37 1,050.80 1,050.80 1,050.60 1,050.80 0.2K
09:38 1,050.40 1,050.40 1,050.00 1,050.00 0.1K
09:39 1,051.40 1,051.40 1,051.40 1,051.40 1.1K
09:40 1,051.60 1,051.60 1,051.20 1,051.40 0.2K
09:42 1,051.00 1,051.00 1,050.00 1,050.00 0.2K
09:45 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
09:46 1,050.60 1,051.60 1,050.60 1,051.60 0.0K
09:51 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
09:52 1,051.20 1,051.80 1,051.20 1,051.20 0.2K
09:54 1,051.60 1,051.60 1,051.40 1,051.60 0.2K
09:56 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
09:59 1,051.60 1,051.60 1,051.60 1,051.60 0.5K
10:04 1,051.40 1,051.40 1,051.20 1,051.20 0.3K
10:07 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
10:10 1,051.00 1,051.00 1,050.00 1,050.00 0.1K
10:14 1,050.60 1,053.20 1,050.60 1,053.20 0.8K
10:15 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
10:16 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
10:18 1,053.00 1,053.20 1,053.00 1,053.20 0.2K
10:21 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
10:22 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
10:27 1,051.20 1,052.40 1,051.20 1,052.20 0.4K
10:34 1,052.00 1,052.00 1,052.00 1,052.00 0.2K
10:35 1,051.60 1,051.60 1,051.60 1,051.60 0.1K
10:40 1,052.40 1,054.00 1,052.40 1,054.00 0.4K
10:42 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
10:44 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
10:46 1,052.40 1,052.40 1,051.60 1,051.60 0.1K
10:47 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
10:50 1,050.80 1,050.80 1,050.20 1,050.20 0.1K
10:51 1,050.80 1,051.20 1,050.80 1,051.20 0.1K
10:54 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
10:59 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
11:03 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
11:04 1,051.20 1,051.40 1,051.20 1,051.40 0.1K
11:06 1,051.20 1,051.40 1,050.80 1,051.40 0.2K
11:09 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
11:12 1,051.60 1,051.80 1,051.60 1,051.80 0.1K
11:13 1,051.80 1,052.00 1,051.80 1,052.00 0.0K
11:15 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:16 1,051.20 1,051.20 1,051.20 1,051.20 0.2K
11:17 1,051.20 1,051.20 1,051.20 1,051.20 0.2K
11:18 1,051.60 1,051.60 1,051.20 1,051.20 0.1K
11:19 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
11:20 1,051.20 1,051.20 1,050.80 1,051.00 0.3K
11:21 1,050.80 1,051.00 1,050.20 1,050.20 0.5K
11:22 1,050.00 1,050.40 1,050.00 1,050.40 0.2K
11:23 1,050.20 1,050.20 1,049.60 1,049.60 0.2K
11:24 1,049.60 1,050.60 1,049.60 1,050.60 0.2K
11:26 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
11:28 1,050.20 1,050.20 1,050.20 1,050.20 0.1K
11:29 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
11:32 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
11:33 1,050.60 1,051.00 1,050.60 1,051.00 0.0K
11:37 1,049.60 1,050.00 1,049.60 1,050.00 0.3K
11:38 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
11:39 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
11:42 1,049.40 1,049.40 1,049.40 1,049.40 0.5K
11:43 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:45 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
11:48 1,049.80 1,050.20 1,049.80 1,050.20 0.0K
11:50 1,050.20 1,050.40 1,050.20 1,050.40 0.1K
11:52 1,050.60 1,050.80 1,050.60 1,050.80 0.2K
11:53 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
11:55 1,051.60 1,051.60 1,051.60 1,051.60 0.6K
11:57 1,052.00 1,052.00 1,052.00 1,052.00 0.2K
11:58 1,053.00 1,053.20 1,053.00 1,053.20 0.0K
11:59 1,054.00 1,054.00 1,052.00 1,052.00 0.1K
12:02 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
12:05 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
12:06 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
12:07 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
12:11 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
12:13 1,051.20 1,051.20 1,050.60 1,050.60 0.2K
12:15 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
12:16 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
12:17 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
12:18 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
12:19 1,049.60 1,049.60 1,049.40 1,049.40 0.2K
12:23 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
12:33 1,048.40 1,048.40 1,048.00 1,048.40 0.0K
12:38 1,047.60 1,048.40 1,047.60 1,048.40 0.0K
12:39 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
12:43 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
12:44 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
12:49 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
12:53 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
13:06 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
13:09 1,049.80 1,049.80 1,049.60 1,049.60 0.1K
13:11 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
13:12 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
13:13 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
13:14 1,050.40 1,050.40 1,050.40 1,050.40 0.2K
13:15 1,049.20 1,049.60 1,049.20 1,049.60 0.1K
13:16 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
13:18 1,048.60 1,048.60 1,048.60 1,048.60 0.1K
13:20 1,048.60 1,048.60 1,048.60 1,048.60 0.5K
13:21 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
13:22 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
13:28 1,049.00 1,049.00 1,048.60 1,048.60 0.1K
13:29 1,048.60 1,048.60 1,048.60 1,048.60 0.1K
13:39 1,048.80 1,048.80 1,048.60 1,048.60 0.2K
13:42 1,048.80 1,048.80 1,048.60 1,048.60 0.0K
13:44 1,049.40 1,049.80 1,049.40 1,049.80 0.0K
13:56 1,049.40 1,049.40 1,049.20 1,049.20 0.1K
13:57 1,047.80 1,047.80 1,047.80 1,047.80 0.1K
13:58 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
13:59 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
14:00 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
14:06 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
14:07 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
14:10 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
14:12 1,047.80 1,047.80 1,047.20 1,047.20 0.0K
14:13 1,048.00 1,048.20 1,048.00 1,048.20 0.0K
14:15 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
14:16 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
14:21 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
14:22 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
14:23 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
14:26 1,047.60 1,049.60 1,047.60 1,049.60 0.2K
14:27 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
14:29 1,050.00 1,052.60 1,050.00 1,052.60 0.2K
14:32 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
14:34 1,053.80 1,055.00 1,053.80 1,055.00 0.3K
14:35 1,055.80 1,055.80 1,055.80 1,055.80 0.1K
14:38 1,056.00 1,056.00 1,056.00 1,056.00 0.4K
14:40 1,056.40 1,057.40 1,056.40 1,057.40 0.1K
14:42 1,057.40 1,058.00 1,057.40 1,058.00 0.1K
14:43 1,058.40 1,058.40 1,058.40 1,058.40 0.3K
14:45 1,058.40 1,059.20 1,058.40 1,059.20 0.2K
14:46 1,059.60 1,060.40 1,059.60 1,060.40 0.3K
14:47 1,062.00 1,062.20 1,062.00 1,062.20 0.1K
14:48 1,061.80 1,061.80 1,061.60 1,061.60 0.2K
14:49 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
14:50 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
14:52 1,060.00 1,060.00 1,058.60 1,058.60 0.5K
14:53 1,057.60 1,057.60 1,057.60 1,057.60 0.3K
14:54 1,059.20 1,059.20 1,059.20 1,059.20 0.3K
14:56 1,059.40 1,059.40 1,059.40 1,059.40 0.3K
14:58 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
15:00 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
15:02 1,058.20 1,058.20 1,058.20 1,058.20 0.1K
15:04 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
15:05 1,057.80 1,057.80 1,057.20 1,057.20 0.1K
15:06 1,056.80 1,057.80 1,056.80 1,057.80 0.0K
15:08 1,057.80 1,057.80 1,057.80 1,057.80 0.3K
15:12 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
15:13 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
15:14 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
15:16 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
15:19 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
15:21 1,057.60 1,057.60 1,057.00 1,057.00 0.2K
15:23 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
15:24 1,056.60 1,056.60 1,056.20 1,056.20 0.1K
15:25 1,056.00 1,056.20 1,056.00 1,056.20 0.4K
15:26 1,058.20 1,058.40 1,058.20 1,058.40 0.2K
15:28 1,059.80 1,060.20 1,059.80 1,060.20 0.1K
15:29 1,061.60 1,062.60 1,059.80 1,059.80 1.3K
15:30 1,063.40 1,063.40 1,055.20 1,055.20 3.6K
15:31 1,054.20 1,054.20 1,053.40 1,053.40 0.3K
15:32 1,054.40 1,056.40 1,054.40 1,056.40 0.2K
15:33 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
15:34 1,057.00 1,057.00 1,056.00 1,056.00 0.2K
15:35 1,057.20 1,057.20 1,054.60 1,054.60 0.2K
15:36 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
15:37 1,055.00 1,055.00 1,051.80 1,053.20 0.5K
15:38 1,053.60 1,054.00 1,053.60 1,054.00 0.0K
15:39 1,055.80 1,055.80 1,054.60 1,054.60 0.6K
15:40 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
15:41 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
15:42 1,056.00 1,056.00 1,055.00 1,055.00 0.3K
15:44 1,053.60 1,055.20 1,052.80 1,052.80 0.8K
15:46 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
15:47 1,055.40 1,056.60 1,055.40 1,056.20 0.1K
15:50 1,060.00 1,060.00 1,059.60 1,060.00 0.7K
15:51 1,059.00 1,059.00 1,058.40 1,058.40 0.3K
15:52 1,059.80 1,060.40 1,059.80 1,060.40 0.0K
15:53 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
15:54 1,058.40 1,059.20 1,058.40 1,059.20 0.1K
15:55 1,060.20 1,060.20 1,059.20 1,059.20 0.2K
15:58 1,061.60 1,061.60 1,060.00 1,060.00 0.1K
15:59 1,060.00 1,062.00 1,060.00 1,061.20 1.6K
16:00 1,061.40 1,061.40 1,061.40 1,061.40 0.2K
16:01 1,058.00 1,058.00 1,056.80 1,056.80 0.3K
16:02 1,057.60 1,057.80 1,057.60 1,057.80 0.1K
16:04 1,056.40 1,056.40 1,056.00 1,056.00 0.2K
16:05 1,055.80 1,057.60 1,055.80 1,057.00 0.1K
16:06 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
16:07 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
16:08 1,055.60 1,055.80 1,055.60 1,055.80 0.5K
16:09 1,056.80 1,057.00 1,056.40 1,057.00 0.1K
16:11 1,057.00 1,057.00 1,055.60 1,055.60 0.3K
16:12 1,055.60 1,056.20 1,055.40 1,056.20 0.2K
16:13 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
16:15 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
16:17 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
16:18 1,055.60 1,055.60 1,055.60 1,055.60 0.4K
16:19 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
16:20 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
16:21 1,058.00 1,058.40 1,058.00 1,058.40 0.9K
16:23 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
16:25 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
16:26 1,059.40 1,059.40 1,059.40 1,059.40 0.1K
16:27 1,060.00 1,060.00 1,059.40 1,059.40 0.2K
16:28 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
16:29 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
16:30 1,062.00 1,062.00 1,060.60 1,061.60 0.0K
16:31 1,059.80 1,060.40 1,059.80 1,060.40 0.1K
16:32 1,060.60 1,060.60 1,059.00 1,059.00 0.3K
16:34 1,059.20 1,059.60 1,059.20 1,059.60 0.1K
16:35 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
16:36 1,060.00 1,060.00 1,059.40 1,059.40 0.2K
16:37 1,059.40 1,059.40 1,058.60 1,058.60 0.6K
16:38 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
16:39 1,056.80 1,056.80 1,056.00 1,056.00 0.1K
16:40 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
16:41 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
16:42 1,056.20 1,056.20 1,056.20 1,056.20 0.1K
16:44 1,056.40 1,057.60 1,056.40 1,057.60 0.3K
16:45 1,057.20 1,057.60 1,057.20 1,057.60 0.1K
16:46 1,057.00 1,057.00 1,056.40 1,056.60 0.6K
16:47 1,057.20 1,057.20 1,056.60 1,056.60 0.1K
16:48 1,054.80 1,055.00 1,054.80 1,055.00 0.4K
16:49 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
16:50 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
16:51 1,056.40 1,056.60 1,056.40 1,056.60 0.0K
16:53 1,057.40 1,057.60 1,057.40 1,057.60 0.0K
16:54 1,057.20 1,057.80 1,057.20 1,057.60 0.1K
16:55 1,057.80 1,058.40 1,057.80 1,058.40 0.1K
16:56 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
16:59 1,059.20 1,059.40 1,059.20 1,059.40 0.0K
17:00 1,059.60 1,059.60 1,059.00 1,059.20 0.1K
17:01 1,058.80 1,058.80 1,058.20 1,058.20 0.1K
17:02 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
17:03 1,060.40 1,061.20 1,060.40 1,061.20 0.3K
17:05 1,062.00 1,062.00 1,061.20 1,061.20 0.3K
17:06 1,061.60 1,062.20 1,061.60 1,062.20 0.1K
17:07 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
17:08 1,062.20 1,063.20 1,062.20 1,062.40 0.1K
17:09 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
17:10 1,062.20 1,062.60 1,062.20 1,062.60 0.7K
17:11 1,061.20 1,061.20 1,061.20 1,061.20 0.3K
17:12 1,061.40 1,061.40 1,060.80 1,061.20 0.3K
17:13 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
17:14 1,060.80 1,060.80 1,060.40 1,060.60 0.2K
17:15 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
17:17 1,058.80 1,058.80 1,058.00 1,058.00 0.1K
17:18 1,056.80 1,057.40 1,056.80 1,057.40 0.2K
17:20 1,057.80 1,058.60 1,057.80 1,058.60 0.2K
17:22 1,057.80 1,058.20 1,057.80 1,058.20 0.2K
17:23 1,056.60 1,056.60 1,056.00 1,056.60 0.2K
17:30 1,059.40 1,059.40 1,059.40 1,059.40 12.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし