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 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
09:04 1,050.80 1,050.80 1,050.80 1,050.80 0.2K
09:06 1,049.00 1,051.40 1,049.00 1,051.40 1.1K
09:07 1,049.60 1,050.60 1,049.60 1,050.60 0.1K
09:09 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
09:10 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
09:14 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
09:20 1,050.60 1,051.00 1,050.60 1,051.00 0.1K
09:21 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
09:22 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
09:37 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
09:40 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
09:42 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
09:44 1,050.20 1,050.20 1,050.20 1,050.20 0.2K
09:48 1,049.40 1,049.40 1,049.40 1,049.40 0.1K
09:49 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
09:50 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
09:53 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
09:54 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
09:58 1,051.40 1,051.40 1,051.40 1,051.40 0.2K
10:01 1,051.00 1,051.40 1,051.00 1,051.40 0.1K
10:07 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
10:10 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
10:15 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
10:22 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
10:27 1,050.20 1,050.20 1,049.60 1,049.60 0.0K
10:37 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
10:40 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
10:41 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
10:44 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
10:46 1,050.60 1,050.60 1,050.20 1,050.20 0.1K
10:47 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
10:54 1,050.20 1,050.20 1,049.80 1,049.80 0.2K
10:55 1,049.60 1,049.60 1,049.60 1,049.60 0.2K
11:00 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
11:05 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:11 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
11:12 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:13 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
11:14 1,049.60 1,049.60 1,049.60 1,049.60 0.2K
11:15 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
11:17 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
11:42 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
12:00 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
12:05 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
12:06 1,050.80 1,050.80 1,050.60 1,050.60 0.1K
12:08 1,051.60 1,051.60 1,051.20 1,051.40 0.3K
12:09 1,051.40 1,051.80 1,051.40 1,051.80 0.1K
12:10 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
12:22 1,052.20 1,052.20 1,052.00 1,052.00 0.0K
12:31 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
12:32 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
12:44 1,052.60 1,052.60 1,052.60 1,052.60 0.1K
12:48 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
12:50 1,052.00 1,052.00 1,051.60 1,051.60 0.1K
12:51 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
12:59 1,050.40 1,050.40 1,050.40 1,050.40 0.2K
13:00 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
13:05 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
13:09 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
13:12 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
13:23 1,052.40 1,052.40 1,052.40 1,052.40 0.2K
13:25 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
13:27 1,051.80 1,051.80 1,051.00 1,051.00 0.1K
13:28 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
13:33 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
13:45 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
13:46 1,051.80 1,051.80 1,051.80 1,051.80 0.1K
13:47 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
13:48 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
13:49 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
13:59 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
14:06 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
14:08 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
14:18 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
14:22 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:24 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:25 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:27 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:29 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
14:30 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
14:32 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:37 1,055.00 1,055.00 1,054.80 1,054.80 0.3K
14:41 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
14:43 1,054.40 1,054.60 1,054.40 1,054.60 0.2K
14:46 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
14:58 1,054.00 1,054.00 1,053.80 1,053.80 0.2K
15:00 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
15:02 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
15:08 1,053.60 1,053.60 1,053.40 1,053.40 0.3K
15:10 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
15:14 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
15:17 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
15:20 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
15:21 1,053.80 1,054.00 1,053.80 1,054.00 0.1K
15:23 1,054.00 1,054.00 1,053.60 1,053.60 0.1K
15:25 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
15:29 1,054.00 1,054.00 1,053.60 1,053.60 0.2K
15:30 1,050.80 1,051.60 1,050.80 1,051.60 0.8K
15:31 1,051.60 1,051.60 1,051.60 1,051.60 0.1K
15:32 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
15:37 1,052.40 1,052.40 1,051.80 1,051.80 0.1K
15:38 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
15:40 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
15:42 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
15:45 1,050.60 1,050.60 1,049.00 1,049.00 0.4K
15:46 1,047.60 1,047.60 1,047.00 1,047.00 0.9K
15:50 1,045.80 1,045.80 1,044.60 1,044.60 0.1K
15:51 1,044.20 1,044.80 1,044.20 1,044.40 0.6K
15:54 1,044.60 1,044.60 1,044.20 1,044.20 0.1K
15:55 1,045.00 1,045.00 1,045.00 1,045.00 0.1K
15:58 1,043.80 1,044.20 1,043.80 1,044.20 0.1K
15:59 1,045.40 1,045.40 1,044.60 1,044.80 1.4K
16:00 1,046.20 1,046.20 1,045.80 1,045.80 0.1K
16:01 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
16:04 1,049.00 1,049.00 1,049.00 1,049.00 0.1K
16:05 1,049.00 1,049.60 1,049.00 1,049.60 0.1K
16:07 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
16:10 1,048.60 1,048.60 1,048.60 1,048.60 0.1K
16:13 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
16:20 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
16:24 1,048.00 1,048.00 1,048.00 1,048.00 0.1K
16:25 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
16:30 1,047.80 1,047.80 1,047.80 1,047.80 0.1K
16:31 1,047.80 1,049.20 1,047.80 1,049.20 0.2K
16:34 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
16:42 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
16:58 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
17:00 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
17:04 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
17:05 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
17:06 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
17:07 1,047.20 1,047.20 1,047.20 1,047.20 0.1K
17:08 1,047.20 1,047.20 1,046.80 1,047.00 0.5K
17:09 1,047.80 1,048.40 1,047.80 1,048.40 0.1K
17:10 1,048.80 1,048.80 1,048.60 1,048.60 0.1K
17:11 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
17:12 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
17:16 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
17:18 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
17:21 1,048.00 1,048.60 1,048.00 1,048.60 0.1K
17:23 1,049.00 1,049.00 1,048.60 1,048.60 0.2K
17:24 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
17:30 1,049.80 1,049.80 1,049.80 1,049.80 5.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし