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 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
09:01 1,050.00 1,050.00 1,049.20 1,049.20 0.2K
09:04 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
09:06 1,048.40 1,048.40 1,047.80 1,047.80 0.1K
09:08 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
09:10 1,048.60 1,048.60 1,047.40 1,047.40 0.1K
09:15 1,046.00 1,046.00 1,046.00 1,046.00 0.3K
09:16 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
09:21 1,046.60 1,046.60 1,046.60 1,046.60 0.0K
09:23 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
09:29 1,048.60 1,049.60 1,048.60 1,049.60 0.0K
09:33 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
09:35 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
09:36 1,050.20 1,050.20 1,050.20 1,050.20 0.1K
09:37 1,050.40 1,051.00 1,050.40 1,051.00 0.1K
09:38 1,051.40 1,051.80 1,051.20 1,051.20 0.1K
09:39 1,052.40 1,052.40 1,052.40 1,052.40 0.2K
09:41 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
09:43 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
09:44 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
09:48 1,056.40 1,056.40 1,056.40 1,056.40 0.1K
09:49 1,056.40 1,056.40 1,056.40 1,056.40 0.2K
09:53 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
09:55 1,056.40 1,056.40 1,055.80 1,055.80 0.2K
09:56 1,056.20 1,056.20 1,056.20 1,056.20 0.0K
10:00 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
10:04 1,056.60 1,056.60 1,054.60 1,054.60 0.3K
10:05 1,054.80 1,054.80 1,054.80 1,054.80 0.1K
10:08 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
10:09 1,054.20 1,054.20 1,053.40 1,054.20 0.2K
10:11 1,053.80 1,053.80 1,053.80 1,053.80 0.1K
10:12 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
10:14 1,053.90 1,053.90 1,053.90 1,053.90 0.0K
10:16 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
10:17 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
10:18 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
10:20 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
10:21 1,053.80 1,053.80 1,053.40 1,053.40 0.2K
10:23 1,053.60 1,053.60 1,053.60 1,053.60 0.2K
10:28 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
10:30 1,054.60 1,054.80 1,054.60 1,054.80 0.1K
10:31 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
10:33 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
10:34 1,055.40 1,055.80 1,055.20 1,055.80 0.2K
10:35 1,056.40 1,056.40 1,056.40 1,056.40 0.1K
10:39 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
10:40 1,056.00 1,056.60 1,056.00 1,056.60 0.1K
10:41 1,056.20 1,056.20 1,056.20 1,056.20 0.1K
10:42 1,056.20 1,056.20 1,056.20 1,056.20 0.2K
10:43 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
10:45 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
10:48 1,057.40 1,058.20 1,057.40 1,058.00 0.1K
10:52 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
10:53 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
10:56 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
11:02 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
11:03 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
11:04 1,058.20 1,058.40 1,058.20 1,058.40 0.7K
11:05 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
11:07 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
11:08 1,058.00 1,058.20 1,056.40 1,056.40 0.4K
11:09 1,057.20 1,057.20 1,056.40 1,056.40 0.1K
11:10 1,056.40 1,056.40 1,056.20 1,056.20 0.1K
11:11 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
11:13 1,057.40 1,057.40 1,057.40 1,057.40 0.1K
11:14 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
11:16 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
11:17 1,057.80 1,057.80 1,057.80 1,057.80 0.1K
11:20 1,057.60 1,057.60 1,057.20 1,057.20 0.1K
11:22 1,057.80 1,057.80 1,057.80 1,057.80 0.1K
11:24 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
11:25 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
11:28 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
11:30 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
11:33 1,060.00 1,060.00 1,059.40 1,059.40 0.4K
11:35 1,059.80 1,059.80 1,059.40 1,059.40 0.2K
11:40 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
11:41 1,060.20 1,060.40 1,060.20 1,060.40 0.0K
11:45 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
11:47 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
11:51 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
11:53 1,060.60 1,060.60 1,060.40 1,060.40 0.1K
11:55 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
11:56 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
11:59 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
12:01 1,060.00 1,060.00 1,059.80 1,059.80 0.1K
12:03 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
12:07 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
12:11 1,059.20 1,059.60 1,059.20 1,059.60 0.1K
12:12 1,059.80 1,059.80 1,059.80 1,059.80 0.2K
12:13 1,060.00 1,060.00 1,060.00 1,060.00 46.3K
12:14 1,060.20 1,060.20 1,060.20 1,060.20 0.3K
12:21 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
12:22 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
12:26 1,061.40 1,061.40 1,061.20 1,061.20 0.1K
12:27 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
12:30 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
12:32 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
12:35 1,060.60 1,060.60 1,060.00 1,060.00 0.1K
12:36 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
12:37 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
12:38 1,059.20 1,060.80 1,059.20 1,060.80 0.4K
12:40 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
12:43 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
12:45 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
12:54 1,060.00 1,060.00 1,059.80 1,059.80 0.3K
12:55 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
13:00 1,059.40 1,059.80 1,059.00 1,059.80 0.3K
13:01 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
13:02 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
13:03 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
13:05 1,059.80 1,059.80 1,059.40 1,059.40 0.1K
13:14 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
13:15 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
13:20 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
13:23 1,060.40 1,060.40 1,060.40 1,060.40 0.1K
13:27 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
13:29 1,060.20 1,060.40 1,060.00 1,060.00 0.1K
13:31 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
13:35 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
13:36 1,062.80 1,062.80 1,062.60 1,062.60 0.1K
13:40 1,062.80 1,062.80 1,062.80 1,062.80 0.2K
13:44 1,061.80 1,061.80 1,061.20 1,061.20 0.1K
13:45 1,061.70 1,061.70 1,061.70 1,061.70 0.0K
13:46 1,061.00 1,061.00 1,061.00 1,061.00 0.1K
13:47 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
13:50 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
13:59 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
14:03 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
14:10 1,060.40 1,060.40 1,060.00 1,060.00 0.2K
14:12 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
14:13 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
14:14 1,061.40 1,061.40 1,061.40 1,061.40 0.3K
14:15 1,060.80 1,060.80 1,060.60 1,060.60 0.1K
14:18 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
14:19 1,061.20 1,061.20 1,060.60 1,060.60 0.0K
14:20 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
14:21 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
14:24 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
14:30 1,059.00 1,059.00 1,058.20 1,058.20 0.2K
14:31 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
14:32 1,059.40 1,059.60 1,058.60 1,058.60 0.2K
14:33 1,058.00 1,058.60 1,058.00 1,058.60 0.3K
14:34 1,058.40 1,058.40 1,057.00 1,057.00 0.4K
14:35 1,056.40 1,056.60 1,055.80 1,056.60 0.1K
14:36 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
14:38 1,058.00 1,058.00 1,056.60 1,057.80 0.4K
14:39 1,057.40 1,058.40 1,057.40 1,058.40 0.3K
14:40 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
14:41 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
14:42 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
14:43 1,058.00 1,059.00 1,058.00 1,059.00 0.4K
14:46 1,059.80 1,060.80 1,059.80 1,060.80 0.3K
14:47 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
14:49 1,059.60 1,059.60 1,059.60 1,059.60 0.2K
14:50 1,059.00 1,059.00 1,057.60 1,057.60 0.7K
14:51 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
14:53 1,057.40 1,057.40 1,057.40 1,057.40 0.2K
14:54 1,058.40 1,058.40 1,058.40 1,058.40 0.2K
14:55 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
14:56 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
14:58 1,058.60 1,058.60 1,057.60 1,057.60 0.2K
15:00 1,058.20 1,058.20 1,057.40 1,057.40 0.2K
15:01 1,057.80 1,057.80 1,056.80 1,056.80 0.1K
15:02 1,057.60 1,058.60 1,057.60 1,058.60 0.1K
15:03 1,058.80 1,058.80 1,058.60 1,058.60 0.2K
15:04 1,058.00 1,058.20 1,058.00 1,058.20 0.1K
15:07 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
15:08 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
15:10 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
15:11 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
15:12 1,058.40 1,058.80 1,057.60 1,058.80 0.2K
15:13 1,058.60 1,058.60 1,058.00 1,058.00 0.0K
15:14 1,057.00 1,057.00 1,057.00 1,057.00 0.2K
15:15 1,058.80 1,058.80 1,058.20 1,058.20 0.1K
15:16 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
15:17 1,058.00 1,058.40 1,058.00 1,058.40 0.7K
15:18 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
15:19 1,061.40 1,061.40 1,061.40 1,061.40 0.5K
15:20 1,059.60 1,060.40 1,059.60 1,060.40 0.1K
15:21 1,060.40 1,060.40 1,060.20 1,060.40 0.8K
15:22 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
15:23 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
15:24 1,060.40 1,060.60 1,060.40 1,060.60 0.5K
15:25 1,061.60 1,061.60 1,061.60 1,061.60 0.2K
15:27 1,062.20 1,062.80 1,062.20 1,062.80 0.1K
15:28 1,063.00 1,064.20 1,062.00 1,064.20 0.7K
15:29 1,065.00 1,089.40 1,065.00 1,085.40 5.3K
15:30 1,079.20 1,079.20 1,071.80 1,071.80 10.5K
15:31 1,074.60 1,075.60 1,063.80 1,063.80 1.6K
15:32 1,060.80 1,064.40 1,057.80 1,058.20 1.9K
15:33 1,059.20 1,059.20 1,056.00 1,056.00 0.4K
15:34 1,060.00 1,060.00 1,053.80 1,053.80 1.8K
15:35 1,056.00 1,056.00 1,053.00 1,053.40 0.6K
15:36 1,055.80 1,055.80 1,052.40 1,052.40 1.4K
15:37 1,054.40 1,054.40 1,053.60 1,054.20 0.2K
15:38 1,052.80 1,054.80 1,052.80 1,054.80 0.8K
15:39 1,053.60 1,054.60 1,053.40 1,053.40 0.5K
15:40 1,057.60 1,057.60 1,057.60 1,057.60 0.2K
15:41 1,059.20 1,059.20 1,054.60 1,054.60 2.6K
15:42 1,056.40 1,057.60 1,051.60 1,051.60 0.7K
15:43 1,054.20 1,054.20 1,054.20 1,054.20 0.2K
15:44 1,056.00 1,056.00 1,054.20 1,054.20 0.1K
15:45 1,056.40 1,056.40 1,056.40 1,056.40 0.1K
15:46 1,055.60 1,055.80 1,055.60 1,055.80 1.1K
15:47 1,056.00 1,056.00 1,052.80 1,052.80 0.3K
15:48 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
15:49 1,056.60 1,057.00 1,054.60 1,054.60 0.6K
15:50 1,055.60 1,055.80 1,055.60 1,055.80 0.1K
15:51 1,055.00 1,056.80 1,054.80 1,055.20 0.3K
15:52 1,055.40 1,057.00 1,055.40 1,057.00 0.1K
15:53 1,056.40 1,056.60 1,056.00 1,056.40 0.2K
15:54 1,056.40 1,056.40 1,056.00 1,056.00 0.1K
15:55 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
15:58 1,057.20 1,057.20 1,055.60 1,057.20 1.6K
15:59 1,057.40 1,057.40 1,055.60 1,055.60 0.4K
16:00 1,055.40 1,055.40 1,054.60 1,054.60 0.2K
16:01 1,054.20 1,054.20 1,052.80 1,054.00 0.4K
16:02 1,054.60 1,054.60 1,052.80 1,054.20 1.2K
16:04 1,054.60 1,055.20 1,054.60 1,055.00 0.4K
16:05 1,055.40 1,057.00 1,055.40 1,055.60 0.6K
16:06 1,055.00 1,055.60 1,054.80 1,055.60 0.1K
16:07 1,055.80 1,056.00 1,055.80 1,056.00 0.1K
16:08 1,056.00 1,056.00 1,055.60 1,055.80 0.1K
16:09 1,057.20 1,057.20 1,056.20 1,056.20 0.1K
16:10 1,056.60 1,056.60 1,055.40 1,055.40 0.5K
16:11 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
16:13 1,057.60 1,058.00 1,056.80 1,057.40 0.8K
16:15 1,058.20 1,058.40 1,056.40 1,056.40 0.4K
16:16 1,057.20 1,057.20 1,056.00 1,056.00 0.2K
16:17 1,056.80 1,057.60 1,056.80 1,057.20 0.3K
16:18 1,058.40 1,058.40 1,058.00 1,058.00 0.8K
16:19 1,057.20 1,057.20 1,056.40 1,056.40 0.6K
16:20 1,056.00 1,056.00 1,054.40 1,054.40 0.1K
16:22 1,055.60 1,056.40 1,055.60 1,056.40 0.3K
16:23 1,057.40 1,057.40 1,056.80 1,056.80 0.4K
16:24 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
16:25 1,057.00 1,057.00 1,056.40 1,056.40 0.1K
16:26 1,056.20 1,056.20 1,055.00 1,055.00 0.3K
16:27 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
16:29 1,055.60 1,056.20 1,055.60 1,055.80 0.4K
16:30 1,055.60 1,055.60 1,055.60 1,055.60 0.2K
16:31 1,056.00 1,058.60 1,056.00 1,058.60 0.5K
16:32 1,055.80 1,058.20 1,055.80 1,057.60 0.7K
16:33 1,058.40 1,058.60 1,057.80 1,057.80 0.2K
16:34 1,057.80 1,057.80 1,057.00 1,057.00 0.2K
16:35 1,057.00 1,058.40 1,057.00 1,058.00 0.5K
16:36 1,058.20 1,058.20 1,056.40 1,056.40 0.4K
16:38 1,057.20 1,057.20 1,057.20 1,057.20 0.2K
16:39 1,056.60 1,056.60 1,056.60 1,056.60 0.4K
16:40 1,057.80 1,057.80 1,056.60 1,057.00 0.7K
16:41 1,057.60 1,057.60 1,056.20 1,056.20 0.2K
16:42 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
16:43 1,056.00 1,057.20 1,056.00 1,057.20 0.2K
16:44 1,056.00 1,056.40 1,056.00 1,056.40 0.7K
16:45 1,057.80 1,058.40 1,057.80 1,058.00 0.4K
16:46 1,058.00 1,059.40 1,058.00 1,058.20 0.2K
16:47 1,058.20 1,058.40 1,058.00 1,058.00 0.2K
16:49 1,059.40 1,059.40 1,058.40 1,058.60 0.2K
16:50 1,058.20 1,058.20 1,057.20 1,057.20 0.4K
16:52 1,056.80 1,056.80 1,056.40 1,056.40 0.1K
16:53 1,057.80 1,058.40 1,057.20 1,057.20 0.4K
16:54 1,058.40 1,058.40 1,057.40 1,058.00 0.5K
16:55 1,058.40 1,058.40 1,057.40 1,057.80 0.4K
16:56 1,057.60 1,057.60 1,056.40 1,056.40 0.3K
16:57 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
16:58 1,057.00 1,057.60 1,057.00 1,057.60 0.1K
16:59 1,057.60 1,057.60 1,056.00 1,056.20 0.5K
17:00 1,056.80 1,057.20 1,056.00 1,056.00 0.7K
17:01 1,056.80 1,057.60 1,056.80 1,057.20 0.4K
17:03 1,056.80 1,057.20 1,056.40 1,057.00 0.3K
17:04 1,056.40 1,056.40 1,056.20 1,056.20 0.5K
17:05 1,056.20 1,056.20 1,056.00 1,056.00 0.0K
17:06 1,056.60 1,056.60 1,055.60 1,055.60 0.2K
17:07 1,056.60 1,056.80 1,056.20 1,056.20 0.2K
17:08 1,056.20 1,056.20 1,056.00 1,056.00 0.2K
17:09 1,056.80 1,056.80 1,056.00 1,056.00 0.2K
17:10 1,056.00 1,056.20 1,055.40 1,055.40 0.2K
17:12 1,056.00 1,056.80 1,056.00 1,056.40 0.2K
17:13 1,057.20 1,057.20 1,056.00 1,056.00 0.3K
17:14 1,057.20 1,057.20 1,055.80 1,055.80 0.4K
17:15 1,056.60 1,056.60 1,054.80 1,054.80 0.6K
17:16 1,056.00 1,056.00 1,055.40 1,055.40 0.1K
17:17 1,056.20 1,056.60 1,056.20 1,056.20 0.3K
17:18 1,055.40 1,055.60 1,055.40 1,055.60 0.8K
17:19 1,055.40 1,055.60 1,055.40 1,055.60 0.0K
17:20 1,054.60 1,055.80 1,054.60 1,055.20 0.6K
17:21 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
17:22 1,055.80 1,055.80 1,055.20 1,055.20 0.1K
17:23 1,055.00 1,055.80 1,055.00 1,055.80 0.3K
17:24 1,055.40 1,056.00 1,055.40 1,056.00 0.1K
17:29 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
17:30 1,055.60 1,055.60 1,055.60 1,055.60 25.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし