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 1,057.60 1,059.40 1,057.60 1,059.40 0.1K
09:01 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
09:02 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
09:03 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
09:04 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
09:06 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
09:08 1,060.40 1,060.40 1,059.20 1,059.20 0.1K
09:14 1,059.60 1,059.60 1,059.60 1,059.60 0.2K
09:15 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
09:21 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
09:26 1,059.00 1,059.60 1,059.00 1,059.60 0.2K
09:37 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
09:38 1,059.60 1,059.60 1,059.60 1,059.60 0.3K
09:39 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
09:41 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
09:43 1,061.20 1,061.20 1,061.20 1,061.20 0.7K
09:46 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
09:48 1,062.40 1,063.20 1,062.40 1,063.20 0.1K
09:49 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
09:53 1,063.20 1,063.20 1,063.20 1,063.20 0.1K
09:57 1,063.20 1,065.00 1,063.20 1,065.00 2.0K
09:58 1,065.20 1,067.00 1,065.20 1,067.00 3.3K
09:59 1,066.60 1,066.60 1,066.60 1,066.60 0.1K
10:03 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
10:08 1,066.80 1,066.80 1,066.80 1,066.80 0.1K
10:09 1,067.20 1,067.20 1,067.20 1,067.20 0.0K
10:10 1,066.40 1,066.40 1,066.40 1,066.40 0.2K
10:11 1,066.80 1,066.80 1,066.80 1,066.80 0.0K
10:15 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
10:22 1,068.20 1,069.00 1,068.20 1,069.00 0.1K
10:27 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
10:30 1,068.40 1,068.40 1,068.40 1,068.40 0.2K
10:35 1,069.00 1,069.00 1,068.40 1,068.40 0.0K
10:36 1,069.00 1,069.00 1,069.00 1,069.00 0.0K
10:37 1,069.00 1,069.00 1,069.00 1,069.00 0.0K
10:38 1,069.00 1,069.00 1,069.00 1,069.00 0.2K
10:41 1,069.20 1,069.20 1,069.20 1,069.20 0.2K
10:42 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
10:43 1,069.80 1,070.00 1,069.80 1,070.00 1.8K
10:48 1,070.60 1,070.60 1,070.60 1,070.60 0.0K
10:49 1,070.60 1,070.60 1,070.60 1,070.60 0.0K
10:53 1,069.80 1,069.80 1,069.80 1,069.80 0.2K
10:54 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
11:01 1,068.20 1,068.20 1,068.20 1,068.20 0.0K
11:03 1,068.40 1,068.40 1,068.40 1,068.40 0.0K
11:05 1,069.20 1,069.20 1,069.20 1,069.20 0.1K
11:09 1,070.00 1,070.00 1,070.00 1,070.00 0.0K
11:10 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
11:21 1,070.40 1,070.40 1,070.40 1,070.40 0.0K
11:25 1,070.60 1,070.60 1,070.60 1,070.60 0.0K
11:28 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:30 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:32 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:33 1,069.80 1,070.20 1,069.80 1,070.20 0.3K
11:35 1,070.00 1,071.00 1,070.00 1,071.00 0.3K
11:37 1,071.20 1,071.20 1,071.20 1,071.20 0.0K
11:39 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
11:41 1,070.00 1,070.00 1,069.80 1,069.80 0.1K
11:45 1,070.00 1,072.00 1,068.40 1,068.40 2.2K
11:48 1,069.00 1,069.60 1,068.80 1,069.60 0.1K
11:49 1,069.80 1,070.00 1,069.80 1,070.00 0.0K
11:50 1,070.20 1,070.20 1,069.40 1,070.00 1.9K
11:54 1,068.80 1,069.20 1,068.60 1,068.80 0.9K
11:55 1,068.60 1,068.60 1,068.60 1,068.60 0.0K
11:56 1,068.80 1,068.80 1,068.80 1,068.80 0.1K
12:00 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
12:01 1,070.20 1,070.20 1,070.20 1,070.20 0.3K
12:04 1,070.20 1,070.20 1,070.20 1,070.20 0.7K
12:05 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
12:11 1,070.00 1,070.00 1,069.40 1,069.40 0.2K
12:13 1,069.40 1,069.40 1,069.40 1,069.40 0.0K
12:25 1,067.60 1,067.60 1,067.60 1,067.60 0.0K
12:26 1,068.40 1,068.40 1,068.40 1,068.40 0.1K
12:28 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
12:31 1,062.60 1,062.60 1,062.60 1,062.60 0.0K
12:33 1,062.00 1,062.00 1,061.40 1,061.40 0.3K
12:34 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
12:35 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
12:36 1,059.40 1,059.40 1,059.00 1,059.00 0.0K
12:37 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
12:38 1,058.80 1,058.80 1,057.40 1,057.40 0.1K
12:39 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
12:43 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
12:49 1,060.20 1,060.40 1,060.20 1,060.40 0.0K
12:51 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
12:53 1,061.00 1,061.00 1,059.20 1,059.20 0.0K
13:04 1,056.20 1,056.80 1,055.80 1,056.80 0.5K
13:14 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
13:18 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
13:19 1,056.20 1,058.00 1,056.20 1,058.00 0.4K
13:24 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
13:29 1,057.80 1,058.20 1,057.00 1,058.20 1.3K
13:38 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
13:45 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
13:52 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
13:54 1,058.60 1,058.60 1,057.00 1,057.00 0.9K
14:00 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
14:05 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
14:06 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
14:15 1,057.20 1,057.60 1,057.20 1,057.60 0.0K
14:20 1,057.20 1,057.20 1,057.20 1,057.20 0.1K
14:36 1,058.20 1,058.20 1,058.20 1,058.20 0.1K
14:39 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
14:53 1,056.00 1,056.40 1,056.00 1,056.40 0.1K
14:56 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
15:00 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
15:02 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
15:07 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
15:10 1,057.00 1,057.40 1,057.00 1,057.40 0.2K
15:17 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
15:19 1,058.40 1,058.40 1,058.40 1,058.40 0.6K
15:20 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
15:23 1,060.00 1,060.00 1,059.80 1,059.80 0.1K
15:28 1,061.20 1,061.20 1,058.40 1,058.40 0.6K
15:30 1,057.00 1,057.00 1,053.80 1,053.80 5.5K
15:31 1,054.00 1,054.00 1,049.80 1,049.80 3.7K
15:32 1,051.60 1,051.60 1,048.80 1,050.40 0.4K
15:33 1,050.00 1,050.00 1,045.60 1,045.60 1.9K
15:34 1,048.00 1,048.00 1,047.00 1,047.00 2.5K
15:35 1,047.00 1,047.00 1,045.40 1,045.40 1.2K
15:36 1,046.20 1,046.40 1,046.00 1,046.00 0.1K
15:37 1,046.00 1,046.00 1,042.80 1,042.80 6.0K
15:38 1,043.00 1,043.00 1,042.20 1,042.20 0.6K
15:39 1,042.80 1,043.60 1,042.80 1,042.80 0.3K
15:40 1,040.60 1,044.20 1,040.60 1,044.20 0.1K
15:41 1,043.00 1,043.00 1,040.80 1,040.80 0.1K
15:42 1,041.60 1,043.20 1,040.40 1,040.40 0.2K
15:43 1,042.60 1,042.60 1,040.20 1,040.20 0.1K
15:44 1,040.00 1,040.00 1,039.80 1,039.80 0.6K
15:45 1,039.80 1,040.60 1,039.80 1,040.60 0.5K
15:46 1,041.00 1,041.80 1,040.60 1,041.40 0.5K
15:47 1,041.20 1,043.20 1,041.20 1,043.20 0.3K
15:48 1,042.80 1,044.00 1,042.80 1,044.00 0.7K
15:49 1,045.60 1,045.60 1,044.60 1,045.40 0.2K
15:50 1,046.20 1,046.20 1,044.00 1,044.00 1.8K
15:51 1,045.60 1,051.80 1,045.60 1,051.80 0.7K
15:52 1,048.60 1,050.20 1,048.20 1,048.20 1.2K
15:53 1,049.00 1,049.00 1,048.60 1,048.60 0.4K
15:54 1,050.20 1,050.20 1,049.00 1,049.00 0.4K
15:56 1,050.60 1,050.60 1,048.80 1,048.80 0.1K
15:57 1,047.60 1,047.60 1,047.00 1,047.00 0.1K
15:58 1,048.40 1,048.40 1,047.20 1,047.80 0.2K
15:59 1,048.00 1,048.20 1,048.00 1,048.00 0.4K
16:00 1,048.00 1,048.00 1,048.00 1,048.00 1.7K
16:01 1,048.00 1,049.60 1,048.00 1,049.60 0.3K
16:02 1,051.40 1,055.40 1,051.40 1,055.40 0.3K
16:03 1,056.00 1,056.00 1,053.00 1,054.00 3.6K
16:04 1,054.60 1,055.20 1,054.00 1,055.20 0.6K
16:05 1,054.00 1,054.80 1,053.20 1,053.20 0.8K
16:06 1,053.80 1,053.80 1,053.80 1,053.80 0.2K
16:08 1,052.60 1,052.60 1,051.00 1,051.00 0.1K
16:11 1,051.60 1,051.60 1,051.60 1,051.60 0.1K
16:12 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
16:14 1,050.60 1,052.00 1,050.60 1,052.00 0.1K
16:15 1,051.00 1,052.40 1,051.00 1,051.60 0.4K
16:16 1,052.00 1,052.40 1,050.80 1,050.80 0.5K
16:17 1,051.20 1,051.20 1,050.20 1,050.20 0.4K
16:18 1,051.00 1,051.80 1,051.00 1,051.40 0.1K
16:19 1,051.40 1,051.80 1,051.20 1,051.80 0.1K
16:20 1,051.00 1,051.00 1,049.80 1,049.80 0.2K
16:22 1,050.20 1,051.60 1,050.20 1,051.60 0.2K
16:23 1,051.00 1,051.00 1,050.40 1,050.40 0.3K
16:24 1,050.80 1,050.80 1,050.80 1,050.80 0.3K
16:25 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
16:26 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
16:27 1,051.80 1,051.80 1,050.40 1,050.40 0.4K
16:28 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
16:29 1,050.00 1,050.60 1,050.00 1,050.00 1.7K
16:30 1,050.00 1,050.00 1,048.80 1,050.00 0.5K
16:31 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
16:32 1,050.40 1,050.60 1,050.40 1,050.60 0.1K
16:34 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
16:35 1,051.40 1,051.40 1,051.20 1,051.20 0.4K
16:38 1,051.20 1,051.20 1,051.00 1,051.00 0.1K
16:39 1,051.00 1,051.00 1,050.00 1,050.20 0.2K
16:40 1,048.80 1,048.80 1,048.60 1,048.60 0.1K
16:42 1,049.00 1,049.00 1,049.00 1,049.00 0.2K
16:44 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
16:45 1,049.60 1,049.60 1,049.00 1,049.00 0.2K
16:46 1,049.00 1,049.00 1,049.00 1,049.00 0.1K
16:47 1,049.00 1,049.00 1,049.00 1,049.00 1.8K
16:48 1,049.00 1,050.60 1,049.00 1,050.60 0.2K
16:49 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
16:50 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
16:51 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
16:53 1,052.60 1,053.20 1,052.60 1,053.20 0.1K
16:54 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
16:55 1,053.20 1,053.20 1,053.20 1,053.20 0.8K
16:56 1,053.60 1,054.60 1,053.60 1,054.60 0.1K
16:57 1,053.40 1,054.20 1,053.40 1,054.00 0.7K
16:58 1,053.80 1,054.80 1,053.80 1,054.80 0.8K
16:59 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
17:00 1,054.40 1,054.40 1,053.80 1,053.80 0.2K
17:01 1,054.00 1,056.00 1,054.00 1,055.20 0.6K
17:04 1,055.20 1,055.20 1,054.40 1,054.80 0.3K
17:05 1,054.00 1,054.40 1,053.80 1,053.80 0.2K
17:06 1,054.00 1,054.00 1,051.40 1,051.40 0.5K
17:07 1,052.00 1,053.40 1,052.00 1,052.00 0.4K
17:10 1,054.40 1,054.40 1,054.00 1,054.00 0.1K
17:11 1,053.00 1,053.00 1,052.00 1,052.00 0.1K
17:12 1,051.80 1,052.60 1,051.60 1,051.60 0.2K
17:14 1,051.80 1,052.60 1,051.80 1,052.60 0.7K
17:15 1,051.80 1,052.60 1,051.40 1,051.40 0.2K
17:16 1,051.60 1,051.80 1,051.20 1,051.20 1.3K
17:17 1,051.40 1,051.40 1,049.80 1,049.80 0.3K
17:18 1,049.80 1,050.00 1,049.60 1,050.00 0.2K
17:19 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
17:20 1,050.40 1,050.80 1,050.40 1,050.80 0.2K
17:21 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
17:23 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
17:24 1,050.80 1,051.80 1,050.20 1,050.80 0.7K
17:30 1,049.80 1,049.80 1,049.80 1,049.80 26.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし