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 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
09:06 1,050.80 1,050.80 1,050.80 1,050.80 0.2K
09:10 1,050.60 1,050.60 1,050.60 1,050.60 0.3K
09:12 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
09:13 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
09:14 1,045.80 1,046.40 1,045.80 1,046.40 0.1K
09:15 1,048.20 1,048.20 1,048.20 1,048.20 0.4K
09:16 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
09:18 1,049.40 1,049.40 1,046.80 1,046.80 0.2K
09:20 1,046.00 1,047.00 1,046.00 1,047.00 0.1K
09:21 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
09:22 1,045.60 1,045.60 1,043.80 1,043.80 0.2K
09:23 1,043.80 1,043.80 1,043.80 1,043.80 0.1K
09:24 1,045.20 1,045.80 1,044.00 1,045.00 0.2K
09:25 1,044.40 1,045.60 1,042.40 1,043.80 1.8K
09:26 1,043.00 1,044.00 1,042.60 1,044.00 3.6K
09:29 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
09:30 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
09:32 1,044.00 1,044.00 1,044.00 1,044.00 0.2K
09:36 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
09:39 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
09:40 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
09:41 1,046.20 1,046.20 1,046.20 1,046.20 0.2K
09:44 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
09:49 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
09:51 1,047.60 1,047.60 1,047.60 1,047.60 0.1K
09:53 1,046.80 1,046.80 1,046.80 1,046.80 0.2K
09:54 1,046.40 1,046.40 1,046.20 1,046.20 0.1K
10:00 1,046.20 1,046.20 1,045.20 1,045.20 0.1K
10:01 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
10:02 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
10:04 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
10:08 1,045.60 1,045.60 1,045.40 1,045.40 0.3K
10:09 1,045.60 1,046.20 1,045.60 1,046.20 0.1K
10:10 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
10:12 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
10:13 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
10:16 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
10:19 1,046.60 1,046.60 1,046.60 1,046.60 0.0K
10:20 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
10:21 1,045.60 1,045.60 1,045.60 1,045.60 0.2K
10:22 1,044.40 1,044.40 1,044.40 1,044.40 0.0K
10:25 1,044.00 1,044.00 1,044.00 1,044.00 0.5K
10:26 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
10:27 1,043.60 1,043.80 1,043.60 1,043.80 0.0K
10:29 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
10:30 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
10:31 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
10:32 1,045.20 1,046.20 1,045.20 1,045.40 0.2K
10:33 1,045.20 1,045.20 1,044.60 1,044.60 0.1K
10:35 1,045.00 1,045.00 1,045.00 1,045.00 0.3K
10:36 1,044.20 1,044.20 1,044.20 1,044.20 0.1K
10:37 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
10:40 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
10:42 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
10:47 1,042.60 1,042.60 1,042.60 1,042.60 0.1K
10:51 1,042.00 1,042.00 1,041.60 1,041.60 0.1K
10:55 1,040.60 1,040.60 1,040.60 1,040.60 0.0K
11:04 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
11:10 1,041.20 1,041.20 1,040.60 1,040.60 0.1K
11:13 1,041.40 1,041.40 1,041.40 1,041.40 0.0K
11:16 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
11:25 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
11:28 1,041.60 1,041.60 1,041.60 1,041.60 0.1K
11:29 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
11:30 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
11:31 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
11:33 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
11:41 1,042.00 1,042.20 1,042.00 1,042.20 0.1K
11:47 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
11:48 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
11:50 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
11:53 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
11:54 1,041.80 1,041.80 1,041.60 1,041.60 0.0K
11:59 1,041.60 1,042.60 1,041.60 1,042.60 0.0K
12:00 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
12:10 1,041.00 1,041.00 1,041.00 1,041.00 0.1K
12:11 1,041.40 1,041.80 1,041.40 1,041.80 0.1K
12:12 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
12:19 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
12:21 1,043.20 1,043.20 1,043.20 1,043.20 0.0K
12:23 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
12:30 1,042.80 1,042.80 1,042.40 1,042.40 0.2K
12:37 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
12:42 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
12:43 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
12:48 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
12:51 1,042.60 1,042.60 1,042.60 1,042.60 0.1K
12:53 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
12:55 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
12:57 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
13:04 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
13:09 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
13:14 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
13:20 1,042.80 1,043.80 1,042.80 1,043.80 0.3K
13:24 1,043.80 1,043.80 1,043.80 1,043.80 0.0K
13:26 1,044.60 1,044.60 1,043.20 1,043.20 0.1K
13:27 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
13:33 1,045.00 1,045.40 1,045.00 1,045.40 0.1K
13:36 1,046.40 1,046.40 1,046.40 1,046.40 0.1K
13:37 1,046.20 1,046.60 1,046.20 1,046.60 0.0K
13:49 1,047.60 1,047.60 1,047.40 1,047.40 0.1K
13:50 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
13:56 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
13:57 1,047.40 1,049.00 1,047.40 1,049.00 0.1K
13:59 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
14:05 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
14:06 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
14:09 1,047.20 1,047.20 1,046.80 1,046.80 0.1K
14:14 1,047.40 1,047.40 1,047.40 1,047.40 0.1K
14:21 1,048.00 1,048.00 1,048.00 1,048.00 0.1K
14:27 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
14:28 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
14:29 1,049.20 1,050.00 1,049.20 1,050.00 0.2K
14:30 1,050.20 1,050.60 1,049.20 1,049.20 0.2K
14:32 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
14:33 1,048.40 1,048.80 1,048.40 1,048.80 0.2K
14:34 1,049.20 1,049.20 1,049.20 1,049.20 0.2K
14:35 1,048.80 1,048.80 1,048.80 1,048.80 0.1K
14:39 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
14:41 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
14:47 1,048.60 1,048.60 1,048.40 1,048.40 0.1K
15:00 1,049.40 1,049.40 1,048.80 1,048.80 0.1K
15:01 1,049.20 1,050.20 1,049.00 1,049.00 0.7K
15:06 1,049.00 1,049.00 1,049.00 1,049.00 0.1K
15:07 1,049.20 1,050.00 1,049.20 1,050.00 0.1K
15:08 1,050.40 1,050.40 1,048.40 1,048.40 0.2K
15:10 1,048.20 1,048.20 1,048.20 1,048.20 0.1K
15:16 1,047.60 1,047.60 1,047.60 1,047.60 0.1K
15:17 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
15:19 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
15:28 1,049.00 1,049.20 1,049.00 1,049.20 0.2K
15:30 1,048.40 1,049.60 1,047.00 1,047.00 1.2K
15:31 1,046.60 1,049.20 1,045.40 1,045.40 0.7K
15:32 1,044.00 1,046.00 1,044.00 1,044.60 0.3K
15:34 1,045.60 1,048.80 1,045.60 1,048.80 0.2K
15:35 1,048.40 1,048.40 1,047.80 1,047.80 1.3K
15:36 1,050.20 1,050.20 1,050.20 1,050.20 0.4K
15:40 1,048.60 1,048.60 1,048.60 1,048.60 0.3K
15:41 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
15:42 1,050.40 1,050.40 1,049.20 1,049.20 0.1K
15:43 1,050.60 1,054.00 1,050.00 1,053.60 0.2K
15:44 1,054.20 1,054.20 1,051.80 1,051.80 0.7K
15:45 1,052.40 1,053.00 1,052.40 1,052.40 0.2K
15:46 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
15:47 1,051.40 1,051.40 1,049.00 1,049.00 1.0K
15:49 1,050.20 1,050.20 1,050.20 1,050.20 0.3K
15:50 1,050.40 1,050.40 1,049.40 1,049.40 0.6K
15:51 1,049.60 1,049.60 1,049.40 1,049.40 0.0K
15:52 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
15:53 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
15:54 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
15:55 1,048.40 1,048.60 1,048.40 1,048.60 0.0K
15:56 1,049.40 1,050.20 1,049.40 1,050.20 0.0K
15:57 1,050.20 1,051.20 1,050.20 1,051.20 0.0K
15:59 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
16:00 1,049.40 1,049.40 1,048.20 1,048.20 0.3K
16:02 1,047.80 1,049.00 1,047.80 1,049.00 0.1K
16:03 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
16:04 1,048.60 1,048.60 1,048.00 1,048.00 0.1K
16:06 1,049.80 1,051.40 1,049.80 1,051.40 0.3K
16:07 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
16:08 1,053.20 1,054.40 1,052.00 1,052.00 0.7K
16:09 1,053.60 1,053.60 1,050.80 1,051.60 0.2K
16:10 1,050.60 1,050.60 1,050.40 1,050.40 0.1K
16:12 1,051.20 1,051.60 1,051.20 1,051.60 0.1K
16:16 1,052.80 1,052.80 1,052.80 1,052.80 0.2K
16:17 1,055.00 1,055.00 1,055.00 1,055.00 0.3K
16:18 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
16:19 1,055.80 1,055.80 1,055.40 1,055.40 0.2K
16:20 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
16:21 1,056.20 1,056.20 1,055.60 1,055.60 0.1K
16:22 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
16:23 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
16:24 1,051.60 1,054.20 1,051.60 1,054.20 0.4K
16:25 1,053.20 1,053.20 1,053.20 1,053.20 0.1K
16:26 1,053.80 1,053.80 1,053.40 1,053.40 0.0K
16:28 1,054.00 1,054.00 1,052.60 1,052.60 0.1K
16:29 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
16:30 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
16:31 1,056.20 1,056.20 1,056.20 1,056.20 0.1K
16:32 1,056.00 1,056.20 1,054.40 1,056.20 0.4K
16:33 1,056.60 1,056.80 1,056.60 1,056.80 0.1K
16:36 1,058.00 1,058.00 1,058.00 1,058.00 0.2K
16:39 1,057.80 1,057.80 1,057.80 1,057.80 0.1K
16:40 1,058.40 1,059.60 1,058.00 1,058.60 0.1K
16:41 1,059.40 1,059.40 1,059.40 1,059.40 0.1K
16:42 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
16:43 1,061.40 1,061.40 1,061.40 1,061.40 0.1K
16:44 1,062.60 1,062.60 1,060.80 1,060.80 0.3K
16:46 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
16:47 1,062.40 1,062.40 1,061.40 1,061.40 0.1K
16:48 1,061.60 1,061.60 1,060.60 1,060.60 0.0K
16:50 1,058.60 1,059.40 1,058.60 1,059.40 0.3K
16:51 1,059.40 1,059.40 1,059.20 1,059.20 0.1K
16:52 1,059.40 1,060.00 1,059.40 1,060.00 0.2K
16:53 1,060.20 1,060.80 1,060.20 1,060.80 0.2K
16:54 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
16:55 1,061.20 1,061.20 1,058.60 1,059.20 1.0K
16:56 1,060.00 1,060.00 1,059.40 1,059.60 0.1K
16:57 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
16:58 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
16:59 1,061.60 1,061.60 1,061.60 1,061.60 0.0K
17:00 1,061.80 1,061.80 1,060.00 1,060.00 0.4K
17:01 1,060.20 1,060.20 1,059.80 1,059.80 0.1K
17:02 1,060.00 1,060.40 1,059.40 1,059.40 0.1K
17:03 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
17:04 1,059.00 1,060.80 1,059.00 1,060.80 0.5K
17:05 1,060.20 1,060.20 1,060.20 1,060.20 0.2K
17:06 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
17:07 1,059.60 1,060.80 1,059.60 1,060.80 0.2K
17:09 1,059.80 1,059.80 1,059.80 1,059.80 0.1K
17:11 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
17:12 1,058.60 1,059.00 1,058.60 1,059.00 0.2K
17:13 1,058.60 1,058.60 1,057.20 1,057.20 0.3K
17:14 1,057.40 1,057.80 1,057.20 1,057.80 0.1K
17:16 1,058.80 1,058.80 1,058.00 1,058.00 0.2K
17:17 1,057.60 1,057.60 1,057.60 1,057.60 0.1K
17:18 1,058.80 1,059.20 1,058.80 1,059.20 0.1K
17:20 1,058.80 1,059.00 1,058.60 1,059.00 0.1K
17:21 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
17:22 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
17:23 1,059.00 1,059.00 1,058.20 1,059.00 0.4K
17:24 1,059.80 1,059.80 1,058.40 1,058.40 0.1K
17:29 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
17:30 1,058.80 1,058.80 1,058.80 1,058.80 6.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし