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 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
09:01 1,077.00 1,077.00 1,077.00 1,077.00 0.1K
09:02 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
09:03 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
09:04 1,074.80 1,075.80 1,074.80 1,075.80 0.0K
09:05 1,076.60 1,076.60 1,074.80 1,075.40 0.7K
09:06 1,074.60 1,075.80 1,074.60 1,075.20 0.5K
09:08 1,075.00 1,076.20 1,075.00 1,076.00 0.6K
09:09 1,076.20 1,076.20 1,076.00 1,076.20 0.9K
09:10 1,076.20 1,076.20 1,075.60 1,075.60 0.1K
09:11 1,075.00 1,075.00 1,075.00 1,075.00 0.0K
09:12 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
09:13 1,076.20 1,076.20 1,076.20 1,076.20 0.2K
09:14 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
09:17 1,076.60 1,076.60 1,075.60 1,075.60 0.1K
09:19 1,075.20 1,076.20 1,075.20 1,075.80 0.5K
09:20 1,076.20 1,077.00 1,076.20 1,077.00 0.4K
09:21 1,078.00 1,078.00 1,077.00 1,077.00 0.2K
09:22 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
09:26 1,078.20 1,078.20 1,077.20 1,077.20 0.0K
09:30 1,078.00 1,079.60 1,078.00 1,079.60 0.2K
09:31 1,078.20 1,078.60 1,077.60 1,078.60 0.2K
09:33 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
09:37 1,076.20 1,076.80 1,076.20 1,076.80 0.1K
09:39 1,076.20 1,076.20 1,076.20 1,076.20 0.0K
09:41 1,078.00 1,078.00 1,078.00 1,078.00 0.0K
09:43 1,078.40 1,079.00 1,078.40 1,079.00 0.4K
09:48 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
09:51 1,078.80 1,078.80 1,078.80 1,078.80 0.0K
09:52 1,079.00 1,079.00 1,079.00 1,079.00 0.1K
09:53 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
09:56 1,079.40 1,081.40 1,079.40 1,081.40 1.8K
09:58 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
09:59 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
10:00 1,080.00 1,080.00 1,080.00 1,080.00 0.0K
10:02 1,080.60 1,080.60 1,080.20 1,080.20 0.1K
10:05 1,080.20 1,080.40 1,080.20 1,080.40 0.0K
10:07 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
10:08 1,080.20 1,080.20 1,080.20 1,080.20 0.1K
10:09 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
10:10 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
10:11 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
10:14 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
10:15 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:16 1,082.00 1,083.00 1,082.00 1,083.00 0.1K
10:17 1,081.80 1,081.80 1,081.00 1,081.00 0.1K
10:18 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
10:19 1,081.80 1,081.80 1,081.00 1,081.00 0.1K
10:20 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
10:21 1,080.00 1,080.00 1,080.00 1,080.00 0.1K
10:24 1,077.40 1,078.00 1,077.20 1,077.20 0.2K
10:25 1,077.40 1,078.00 1,077.40 1,078.00 0.1K
10:26 1,075.80 1,075.80 1,075.80 1,075.80 0.1K
10:27 1,075.80 1,075.80 1,075.60 1,075.60 0.1K
10:28 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
10:30 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
10:32 1,075.40 1,075.40 1,075.40 1,075.40 0.0K
10:33 1,075.60 1,075.60 1,075.00 1,075.00 0.1K
10:34 1,075.20 1,075.40 1,075.20 1,075.40 0.3K
10:37 1,076.40 1,076.40 1,076.40 1,076.40 0.0K
10:38 1,077.20 1,077.20 1,077.20 1,077.20 0.0K
10:41 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
10:45 1,077.40 1,077.40 1,077.40 1,077.40 0.0K
10:46 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
10:48 1,077.20 1,077.60 1,077.20 1,077.60 0.2K
10:49 1,077.80 1,077.80 1,077.80 1,077.80 0.1K
10:50 1,078.20 1,078.20 1,078.20 1,078.20 0.1K
10:51 1,078.40 1,078.40 1,078.40 1,078.40 0.0K
10:52 1,079.20 1,079.20 1,079.20 1,079.20 0.0K
10:53 1,079.20 1,079.20 1,079.20 1,079.20 0.1K
10:54 1,079.60 1,079.60 1,078.80 1,078.80 0.0K
10:57 1,078.80 1,079.20 1,078.80 1,079.20 0.1K
11:03 1,078.80 1,082.80 1,078.80 1,082.80 1.0K
11:05 1,082.40 1,082.40 1,081.40 1,081.40 0.2K
11:06 1,081.40 1,081.40 1,081.40 1,081.40 0.2K
11:07 1,081.20 1,081.20 1,081.20 1,081.20 0.2K
11:12 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
11:14 1,081.80 1,082.40 1,081.80 1,082.40 0.2K
11:15 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
11:17 1,083.80 1,084.60 1,083.80 1,084.60 1.3K
11:18 1,084.60 1,084.60 1,084.20 1,084.20 0.2K
11:19 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
11:23 1,083.60 1,083.80 1,083.20 1,083.80 0.1K
11:24 1,084.00 1,084.00 1,083.60 1,083.60 0.1K
11:26 1,083.60 1,083.60 1,083.60 1,083.60 0.2K
11:28 1,083.60 1,083.60 1,083.00 1,083.00 0.3K
11:31 1,083.60 1,085.00 1,083.60 1,085.00 0.8K
11:35 1,084.60 1,084.80 1,084.60 1,084.80 0.0K
11:37 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
11:38 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
11:44 1,084.40 1,085.00 1,084.40 1,085.00 0.1K
11:47 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
11:48 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
11:52 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
11:54 1,086.60 1,087.60 1,086.60 1,087.60 0.0K
11:58 1,087.60 1,088.20 1,087.60 1,088.20 0.2K
12:00 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
12:10 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:11 1,085.40 1,085.60 1,085.40 1,085.60 0.1K
12:16 1,086.00 1,086.00 1,086.00 1,086.00 0.3K
12:18 1,085.40 1,085.40 1,085.40 1,085.40 0.1K
12:20 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
12:29 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
12:33 1,084.60 1,084.60 1,084.20 1,084.20 0.1K
12:38 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
12:48 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
12:49 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
12:51 1,083.20 1,083.20 1,083.20 1,083.20 0.5K
12:54 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
12:56 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
12:59 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
13:00 1,082.20 1,082.20 1,082.20 1,082.20 0.1K
13:03 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
13:08 1,082.20 1,082.20 1,082.20 1,082.20 0.1K
13:10 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
13:14 1,081.80 1,082.20 1,081.60 1,082.20 0.0K
13:23 1,081.40 1,081.40 1,081.40 1,081.40 0.1K
13:27 1,081.20 1,081.60 1,081.20 1,081.60 0.1K
13:29 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
13:33 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
13:39 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
13:47 1,081.60 1,082.20 1,081.60 1,082.20 0.1K
13:54 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:55 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
13:57 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
14:01 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
14:07 1,085.00 1,085.00 1,085.00 1,085.00 0.3K
14:08 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
14:09 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
14:18 1,085.40 1,085.40 1,085.40 1,085.40 0.9K
14:19 1,085.60 1,085.70 1,085.60 1,085.70 0.0K
14:20 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
14:22 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
14:25 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
14:30 1,085.40 1,090.00 1,085.40 1,087.80 1.4K
14:32 1,088.40 1,090.00 1,088.40 1,089.60 0.2K
14:35 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
14:37 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
14:38 1,088.40 1,088.40 1,088.40 1,088.40 0.2K
14:41 1,089.00 1,089.00 1,089.00 1,089.00 0.2K
14:43 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
14:50 1,087.00 1,087.60 1,087.00 1,087.60 0.1K
14:52 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
14:53 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
15:00 1,087.20 1,087.20 1,086.80 1,086.80 0.1K
15:01 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
15:02 1,086.00 1,086.00 1,086.00 1,086.00 0.4K
15:05 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
15:06 1,085.80 1,085.80 1,085.60 1,085.60 1.6K
15:07 1,085.80 1,085.80 1,085.60 1,085.60 0.5K
15:08 1,086.00 1,086.20 1,086.00 1,086.20 0.1K
15:09 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
15:10 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
15:13 1,088.40 1,088.40 1,088.40 1,088.40 0.2K
15:14 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
15:18 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
15:21 1,086.00 1,086.40 1,086.00 1,086.40 0.1K
15:27 1,086.40 1,086.40 1,086.40 1,086.40 0.2K
15:28 1,087.00 1,087.20 1,086.60 1,086.60 0.2K
15:29 1,088.00 1,091.40 1,088.00 1,091.40 0.4K
15:30 1,086.20 1,086.20 1,082.20 1,083.20 1.5K
15:31 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
15:32 1,084.80 1,089.80 1,084.80 1,089.80 0.4K
15:33 1,091.80 1,091.80 1,087.40 1,090.40 1.7K
15:35 1,088.00 1,090.00 1,088.00 1,090.00 0.1K
15:36 1,090.40 1,090.80 1,089.20 1,089.20 0.5K
15:37 1,091.20 1,091.20 1,091.00 1,091.00 0.7K
15:39 1,090.60 1,091.20 1,090.00 1,091.20 0.1K
15:40 1,090.80 1,090.80 1,090.80 1,090.80 0.4K
15:41 1,091.40 1,091.40 1,091.40 1,091.40 0.1K
15:43 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
15:45 1,093.20 1,093.20 1,093.20 1,093.20 0.1K
15:46 1,092.80 1,093.40 1,092.80 1,092.80 0.1K
15:47 1,091.80 1,094.20 1,091.80 1,094.20 0.2K
15:48 1,093.00 1,093.60 1,093.00 1,093.60 0.2K
15:49 1,093.20 1,093.20 1,092.00 1,092.00 0.1K
15:50 1,091.60 1,092.00 1,091.60 1,092.00 0.3K
15:51 1,092.00 1,092.20 1,092.00 1,092.20 0.1K
15:52 1,093.00 1,093.00 1,093.00 1,093.00 0.2K
15:53 1,091.80 1,093.20 1,090.60 1,093.00 0.4K
15:54 1,091.80 1,091.80 1,089.20 1,089.20 0.3K
15:55 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
15:56 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
15:57 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
15:58 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
16:00 1,088.40 1,088.40 1,086.40 1,086.40 0.0K
16:01 1,086.20 1,086.20 1,086.20 1,086.20 0.4K
16:02 1,086.40 1,087.20 1,086.00 1,086.00 0.0K
16:03 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
16:04 1,086.00 1,086.40 1,086.00 1,086.40 0.2K
16:05 1,084.80 1,085.40 1,084.80 1,085.40 0.1K
16:06 1,086.60 1,087.20 1,086.60 1,087.20 0.2K
16:07 1,087.20 1,087.20 1,082.20 1,082.20 0.6K
16:08 1,081.40 1,081.60 1,081.20 1,081.60 0.2K
16:10 1,082.20 1,082.40 1,080.60 1,080.60 0.1K
16:11 1,082.20 1,082.80 1,082.20 1,082.80 0.3K
16:12 1,083.40 1,084.80 1,083.40 1,084.80 0.2K
16:13 1,082.80 1,082.80 1,082.80 1,082.80 0.5K
16:16 1,085.40 1,085.40 1,085.00 1,085.00 5.1K
16:17 1,085.00 1,085.00 1,082.40 1,082.40 2.3K
16:18 1,084.40 1,085.40 1,084.40 1,085.40 0.5K
16:19 1,086.20 1,086.20 1,085.00 1,085.00 0.1K
16:20 1,083.60 1,083.80 1,082.00 1,082.00 0.3K
16:22 1,082.20 1,082.40 1,082.20 1,082.40 0.1K
16:25 1,082.20 1,082.20 1,082.20 1,082.20 0.0K
16:26 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
16:29 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
16:30 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
16:31 1,083.40 1,085.60 1,083.40 1,085.20 0.1K
16:32 1,085.20 1,085.20 1,083.80 1,083.80 0.2K
16:33 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
16:34 1,081.60 1,082.00 1,081.60 1,082.00 0.6K
16:35 1,082.60 1,082.60 1,081.80 1,081.80 0.1K
16:36 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
16:37 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
16:38 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
16:39 1,082.40 1,082.40 1,081.40 1,081.40 0.1K
16:40 1,082.40 1,082.40 1,082.20 1,082.20 0.0K
16:42 1,083.20 1,083.20 1,083.20 1,083.20 0.3K
16:43 1,084.80 1,084.80 1,084.20 1,084.20 0.1K
16:44 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
16:45 1,084.80 1,084.80 1,083.20 1,083.20 0.3K
16:49 1,084.40 1,084.80 1,084.20 1,084.20 0.1K
16:50 1,084.40 1,084.40 1,084.40 1,084.40 0.3K
16:51 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
16:52 1,083.00 1,084.00 1,083.00 1,083.00 0.4K
16:53 1,084.00 1,084.20 1,084.00 1,084.20 0.1K
16:55 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
16:57 1,085.20 1,085.20 1,085.00 1,085.00 0.0K
16:58 1,085.60 1,085.60 1,085.60 1,085.60 0.3K
16:59 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
17:00 1,086.60 1,086.60 1,085.40 1,085.40 0.2K
17:01 1,084.20 1,084.20 1,084.20 1,084.20 0.5K
17:02 1,083.20 1,083.20 1,083.20 1,083.20 0.4K
17:04 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
17:06 1,084.40 1,085.80 1,084.40 1,085.80 0.2K
17:07 1,085.60 1,085.60 1,085.60 1,085.60 0.3K
17:08 1,085.00 1,085.00 1,084.60 1,084.60 0.0K
17:10 1,084.80 1,084.80 1,084.80 1,084.80 0.1K
17:11 1,083.60 1,083.60 1,082.60 1,082.60 0.5K
17:12 1,081.60 1,083.60 1,081.60 1,083.00 0.4K
17:14 1,082.60 1,083.40 1,081.80 1,083.40 0.3K
17:15 1,083.60 1,083.60 1,082.60 1,082.60 0.1K
17:16 1,083.20 1,084.40 1,083.20 1,084.40 0.2K
17:17 1,083.80 1,083.80 1,083.40 1,083.40 0.1K
17:18 1,081.80 1,081.80 1,081.80 1,081.80 0.0K
17:19 1,082.00 1,082.00 1,081.40 1,081.80 0.1K
17:20 1,081.80 1,083.00 1,081.80 1,083.00 0.2K
17:21 1,084.80 1,084.80 1,083.80 1,084.00 0.3K
17:22 1,083.80 1,083.80 1,083.20 1,083.20 0.1K
17:23 1,082.20 1,082.20 1,081.20 1,081.40 0.6K
17:24 1,082.40 1,082.40 1,082.20 1,082.20 0.1K
17:29 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
17:30 1,085.60 1,085.60 1,085.60 1,085.60 13.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし