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 1,085.20 1,086.60 1,085.20 1,086.60 0.1K
09:02 1,088.00 1,088.00 1,086.20 1,086.20 0.0K
09:03 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
09:04 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
09:05 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
09:06 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:07 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
09:08 1,089.00 1,089.00 1,088.40 1,088.40 0.1K
09:09 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
09:11 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
09:13 1,088.80 1,088.80 1,088.60 1,088.60 0.0K
09:14 1,088.00 1,088.00 1,087.20 1,087.20 0.1K
09:15 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
09:17 1,085.20 1,085.20 1,084.00 1,084.00 0.0K
09:18 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
09:19 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
09:20 1,084.40 1,085.00 1,084.40 1,085.00 0.1K
09:22 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
09:23 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
09:25 1,087.00 1,087.00 1,085.60 1,085.60 0.0K
09:27 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
09:35 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
09:36 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
09:38 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
09:39 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
09:42 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
09:44 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
09:46 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:47 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
09:48 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
09:49 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
09:53 1,084.80 1,084.80 1,084.80 1,084.80 0.3K
09:55 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
09:56 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
09:59 1,084.20 1,084.20 1,083.40 1,083.40 0.0K
10:00 1,084.20 1,084.80 1,084.20 1,084.80 0.1K
10:01 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
10:03 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
10:04 1,083.80 1,083.80 1,083.20 1,083.20 0.2K
10:06 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:07 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
10:12 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:13 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:14 1,083.00 1,083.40 1,083.00 1,083.00 0.7K
10:15 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:17 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
10:20 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
10:23 1,083.60 1,084.00 1,083.60 1,084.00 0.2K
10:25 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
10:26 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
10:29 1,084.20 1,084.20 1,084.20 1,084.20 0.1K
10:30 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
10:37 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
10:40 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
10:45 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
10:46 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:49 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
10:51 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
10:52 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:55 1,085.20 1,085.20 1,085.20 1,085.20 0.0K
10:59 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
11:00 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:01 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
11:02 1,084.20 1,084.40 1,084.20 1,084.40 0.1K
11:03 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:04 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:14 1,083.40 1,083.40 1,083.40 1,083.40 0.1K
11:15 1,083.00 1,083.00 1,082.60 1,082.60 0.0K
11:18 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
11:21 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
11:24 1,083.00 1,083.00 1,083.00 1,083.00 0.1K
11:25 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
11:26 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
11:31 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
11:33 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
11:35 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
11:36 1,084.20 1,084.20 1,084.20 1,084.20 0.3K
11:37 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
11:38 1,084.60 1,084.60 1,084.40 1,084.40 0.0K
11:39 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:40 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
11:43 1,084.20 1,084.20 1,084.20 1,084.20 0.2K
11:48 1,084.20 1,084.20 1,084.20 1,084.20 0.3K
11:55 1,084.60 1,084.80 1,084.60 1,084.80 0.3K
11:56 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
11:58 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
11:59 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
12:00 1,085.40 1,086.00 1,084.80 1,084.80 0.3K
12:02 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
12:03 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
12:08 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
12:09 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:14 1,085.80 1,085.80 1,085.80 1,085.80 0.0K
12:16 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:18 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:19 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:25 1,086.20 1,086.40 1,086.20 1,086.40 0.5K
12:26 1,086.40 1,086.40 1,086.40 1,086.40 0.0K
12:28 1,086.00 1,086.60 1,086.00 1,086.00 0.2K
12:29 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
12:31 1,086.00 1,086.00 1,085.60 1,085.60 0.0K
12:32 1,086.20 1,087.00 1,086.20 1,086.60 0.3K
12:33 1,087.20 1,088.00 1,087.20 1,087.40 0.4K
12:34 1,087.40 1,087.40 1,087.20 1,087.20 0.3K
12:35 1,087.40 1,087.40 1,087.00 1,087.00 0.1K
12:36 1,087.00 1,087.20 1,087.00 1,087.00 0.3K
12:41 1,087.80 1,087.80 1,087.20 1,087.20 0.1K
12:43 1,087.00 1,087.00 1,086.80 1,086.80 0.0K
12:46 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
12:49 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
12:50 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
12:57 1,087.80 1,087.80 1,087.80 1,087.80 0.1K
12:58 1,086.20 1,086.20 1,086.20 1,086.20 0.2K
13:03 1,085.80 1,085.80 1,085.80 1,085.80 0.1K
13:05 1,087.20 1,087.20 1,087.20 1,087.20 0.1K
13:11 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
13:12 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
13:13 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
13:20 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
13:28 1,088.20 1,088.20 1,088.20 1,088.20 0.1K
13:40 1,088.40 1,088.40 1,088.20 1,088.20 0.3K
13:43 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
13:45 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
13:53 1,086.40 1,086.40 1,086.20 1,086.20 0.4K
13:54 1,085.40 1,085.60 1,085.40 1,085.60 0.2K
13:55 1,085.20 1,085.20 1,084.80 1,084.80 0.0K
13:57 1,084.60 1,084.60 1,084.40 1,084.40 0.0K
14:00 1,084.20 1,084.20 1,084.20 1,084.20 0.0K
14:02 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
14:03 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
14:04 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
14:05 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
14:06 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
14:07 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
14:11 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
14:12 1,083.40 1,083.80 1,083.40 1,083.40 0.1K
14:13 1,083.70 1,083.70 1,083.70 1,083.70 0.0K
14:14 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
14:16 1,082.80 1,082.80 1,082.60 1,082.60 0.0K
14:17 1,082.40 1,082.40 1,082.40 1,082.40 0.0K
14:18 1,082.60 1,082.80 1,082.60 1,082.80 0.1K
14:19 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
14:21 1,082.80 1,082.80 1,082.80 1,082.80 0.2K
14:23 1,083.00 1,083.00 1,082.40 1,082.40 0.0K
14:25 1,083.20 1,083.20 1,082.60 1,082.60 0.3K
14:29 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
14:30 1,083.40 1,085.00 1,083.40 1,085.00 3.2K
14:31 1,083.40 1,084.60 1,083.40 1,084.60 0.5K
14:32 1,084.20 1,086.40 1,084.20 1,086.40 0.8K
14:33 1,085.60 1,086.20 1,085.60 1,086.20 3.7K
14:34 1,086.40 1,086.40 1,086.40 1,086.40 0.2K
14:35 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
14:37 1,086.40 1,086.80 1,086.00 1,086.00 0.5K
14:38 1,086.40 1,086.40 1,086.40 1,086.40 2.6K
14:39 1,086.80 1,087.40 1,086.20 1,087.40 1.1K
14:40 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
14:43 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
14:44 1,088.40 1,088.40 1,088.40 1,088.40 0.2K
14:45 1,086.80 1,086.80 1,086.80 1,086.80 1.0K
14:46 1,086.20 1,086.60 1,086.20 1,086.40 0.4K
14:47 1,086.60 1,086.60 1,086.60 1,086.60 0.3K
14:48 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
14:49 1,086.80 1,086.80 1,086.80 1,086.80 0.5K
14:50 1,086.60 1,086.60 1,086.00 1,086.00 0.7K
14:51 1,086.20 1,086.20 1,086.20 1,086.20 0.6K
14:53 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
14:54 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
14:55 1,086.20 1,086.20 1,085.60 1,085.60 0.1K
14:59 1,086.20 1,086.20 1,086.20 1,086.20 0.8K
15:01 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
15:03 1,086.20 1,086.20 1,086.20 1,086.20 0.2K
15:06 1,085.20 1,085.20 1,085.20 1,085.20 0.6K
15:08 1,085.20 1,085.20 1,085.20 1,085.20 0.1K
15:09 1,085.40 1,085.40 1,085.00 1,085.00 0.2K
15:10 1,084.60 1,085.00 1,084.20 1,084.80 0.4K
15:12 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
15:18 1,085.00 1,085.00 1,084.20 1,084.20 0.5K
15:21 1,084.00 1,084.00 1,083.80 1,083.80 0.1K
15:22 1,083.40 1,083.80 1,083.40 1,083.60 0.4K
15:24 1,084.20 1,084.60 1,084.20 1,084.60 0.4K
15:25 1,084.40 1,086.60 1,084.40 1,086.60 0.7K
15:26 1,086.60 1,087.20 1,086.60 1,086.80 0.2K
15:27 1,087.60 1,088.80 1,087.60 1,088.80 0.2K
15:28 1,088.80 1,088.80 1,088.80 1,088.80 0.1K
15:29 1,089.00 1,089.00 1,087.40 1,088.60 0.8K
15:30 1,094.80 1,096.80 1,089.20 1,089.20 8.8K
15:31 1,092.40 1,095.40 1,092.40 1,095.40 1.5K
15:32 1,094.40 1,094.40 1,090.80 1,090.80 0.8K
15:34 1,089.40 1,091.00 1,089.40 1,091.00 0.2K
15:35 1,092.40 1,094.00 1,092.20 1,093.00 0.8K
15:36 1,093.00 1,093.00 1,090.80 1,090.80 0.2K
15:37 1,091.20 1,091.20 1,089.40 1,090.40 0.6K
15:38 1,092.00 1,093.80 1,092.00 1,093.80 0.5K
15:39 1,092.80 1,094.20 1,092.80 1,093.80 0.4K
15:40 1,094.00 1,094.80 1,094.00 1,094.80 0.1K
15:42 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
15:46 1,090.00 1,090.40 1,090.00 1,090.40 0.3K
15:47 1,090.00 1,090.00 1,089.00 1,089.00 0.1K
15:48 1,090.60 1,090.60 1,089.40 1,089.40 0.1K
15:49 1,090.00 1,090.00 1,090.00 1,090.00 0.7K
15:50 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
15:51 1,088.20 1,088.60 1,088.20 1,088.60 0.4K
15:52 1,087.60 1,087.80 1,087.40 1,087.80 0.2K
15:53 1,088.80 1,088.80 1,088.80 1,088.80 0.3K
15:54 1,089.20 1,089.20 1,086.60 1,086.60 0.2K
15:55 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
15:56 1,087.20 1,087.40 1,087.20 1,087.40 0.4K
15:58 1,086.40 1,086.80 1,086.40 1,086.80 0.3K
15:59 1,088.60 1,088.80 1,088.60 1,088.80 0.1K
16:00 1,087.20 1,089.20 1,087.20 1,089.20 0.2K
16:01 1,088.80 1,088.80 1,087.60 1,087.60 0.1K
16:02 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
16:05 1,089.20 1,089.20 1,087.80 1,087.80 0.3K
16:06 1,087.20 1,087.60 1,087.20 1,087.60 0.1K
16:07 1,087.60 1,087.60 1,087.60 1,087.60 0.3K
16:08 1,089.80 1,089.80 1,089.80 1,089.80 0.2K
16:09 1,091.00 1,091.00 1,090.20 1,090.20 2.9K
16:10 1,091.60 1,093.20 1,091.60 1,091.60 0.5K
16:12 1,091.60 1,091.60 1,089.00 1,089.00 0.6K
16:16 1,088.00 1,088.00 1,088.00 1,088.00 0.2K
16:17 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
16:19 1,088.20 1,088.20 1,088.00 1,088.00 2.4K
16:20 1,088.20 1,089.20 1,088.20 1,089.20 0.3K
16:21 1,089.80 1,089.80 1,089.80 1,089.80 0.0K
16:23 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
16:24 1,090.20 1,090.20 1,090.20 1,090.20 0.1K
16:26 1,088.20 1,088.20 1,088.20 1,088.20 0.3K
16:28 1,088.80 1,090.20 1,088.80 1,090.20 0.8K
16:31 1,089.40 1,089.60 1,089.40 1,089.40 0.4K
16:32 1,089.40 1,090.00 1,089.40 1,090.00 0.1K
16:33 1,090.00 1,090.00 1,089.00 1,089.00 1.0K
16:34 1,089.40 1,089.40 1,089.40 1,089.40 0.1K
16:35 1,088.80 1,088.80 1,088.00 1,088.00 0.1K
16:36 1,088.10 1,088.10 1,088.10 1,088.10 0.0K
16:37 1,087.80 1,088.60 1,087.80 1,088.60 0.1K
16:39 1,089.60 1,090.40 1,089.00 1,089.00 0.5K
16:40 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
16:41 1,089.80 1,090.20 1,089.80 1,090.20 0.1K
16:42 1,090.60 1,090.80 1,090.60 1,090.80 0.1K
16:43 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
16:44 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
16:45 1,091.20 1,091.20 1,091.20 1,091.20 0.1K
16:48 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
16:50 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
16:53 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
16:54 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
16:56 1,089.80 1,090.20 1,089.80 1,090.20 0.1K
16:58 1,088.00 1,088.00 1,087.00 1,087.20 0.5K
17:00 1,088.00 1,089.20 1,088.00 1,089.20 0.1K
17:01 1,088.60 1,088.60 1,088.20 1,088.20 0.1K
17:03 1,087.80 1,088.00 1,087.40 1,087.40 0.3K
17:05 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
17:06 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
17:08 1,088.60 1,088.60 1,088.60 1,088.60 0.1K
17:09 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
17:10 1,088.40 1,089.40 1,088.40 1,089.40 0.2K
17:11 1,089.80 1,089.80 1,088.20 1,088.20 0.1K
17:12 1,088.20 1,088.60 1,088.20 1,088.60 0.1K
17:13 1,089.20 1,089.60 1,089.20 1,089.60 0.2K
17:16 1,088.80 1,088.80 1,088.60 1,088.60 0.1K
17:17 1,088.20 1,088.20 1,087.60 1,087.60 0.2K
17:18 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
17:19 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
17:20 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
17:21 1,088.60 1,088.60 1,087.40 1,087.60 0.2K
17:22 1,088.00 1,088.00 1,087.60 1,087.60 0.1K
17:23 1,088.00 1,088.20 1,088.00 1,088.20 0.0K
17:24 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
17:29 1,088.20 1,088.20 1,088.20 1,088.20 9.1K
17:30 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし