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 1,087.80 1,093.00 1,087.80 1,093.00 0.1K
09:02 1,090.20 1,090.20 1,090.20 1,090.20 0.2K
09:04 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
09:06 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
09:07 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
09:12 1,088.00 1,088.00 1,088.00 1,088.00 0.2K
09:13 1,087.80 1,087.80 1,087.80 1,087.80 0.9K
09:15 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
09:19 1,089.40 1,089.40 1,089.00 1,089.40 0.3K
09:21 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
09:24 1,088.00 1,088.00 1,088.00 1,088.00 0.2K
09:27 1,087.80 1,087.80 1,087.80 1,087.80 0.2K
09:31 1,086.00 1,086.00 1,086.00 1,086.00 0.1K
09:38 1,087.00 1,087.00 1,087.00 1,087.00 0.0K
09:39 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
09:40 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
09:44 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
09:53 1,088.40 1,088.40 1,088.40 1,088.40 0.2K
09:56 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
09:58 1,089.40 1,089.40 1,089.40 1,089.40 0.0K
09:59 1,089.60 1,090.60 1,089.60 1,090.60 0.1K
10:00 1,090.00 1,090.00 1,089.40 1,089.40 0.3K
10:04 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
10:07 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
10:08 1,089.00 1,089.40 1,089.00 1,089.40 0.0K
10:15 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
10:16 1,089.40 1,089.40 1,089.40 1,089.40 0.1K
10:17 1,089.20 1,089.40 1,089.20 1,089.40 0.1K
10:18 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
10:25 1,089.20 1,089.20 1,089.20 1,089.20 0.2K
10:26 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
10:31 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
10:35 1,087.20 1,087.20 1,087.00 1,087.00 0.2K
10:36 1,086.60 1,087.40 1,086.40 1,087.40 0.1K
10:37 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
10:40 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
10:42 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
10:51 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
10:59 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
11:02 1,088.80 1,088.80 1,088.80 1,088.80 0.2K
11:04 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
11:08 1,088.80 1,091.00 1,088.80 1,091.00 1.2K
11:22 1,091.80 1,091.80 1,091.00 1,091.00 0.1K
11:25 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
11:31 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
11:32 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
11:35 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
11:39 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
11:47 1,091.60 1,091.80 1,091.60 1,091.80 0.0K
11:54 1,091.80 1,092.20 1,091.80 1,092.20 0.1K
11:55 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
12:00 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
12:02 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
12:05 1,091.00 1,091.60 1,091.00 1,091.60 1.6K
12:06 1,093.40 1,093.40 1,093.40 1,093.40 0.3K
12:10 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
12:11 1,093.00 1,093.00 1,093.00 1,093.00 0.1K
12:17 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
12:19 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
12:25 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
12:27 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
12:30 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
12:42 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
13:00 1,093.00 1,093.00 1,093.00 1,093.00 0.3K
13:02 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
13:23 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
13:30 1,092.80 1,093.60 1,092.60 1,093.60 2.8K
13:38 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
13:55 1,093.00 1,093.00 1,093.00 1,093.00 0.2K
13:56 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
14:01 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
14:08 1,092.60 1,094.00 1,092.60 1,094.00 0.4K
14:16 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
14:20 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
14:21 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
14:23 1,091.80 1,091.80 1,091.40 1,091.40 0.0K
14:24 1,092.40 1,092.40 1,092.40 1,092.40 0.1K
14:28 1,092.40 1,092.40 1,092.40 1,092.40 0.2K
14:32 1,092.40 1,092.40 1,092.20 1,092.40 1.1K
14:34 1,090.00 1,091.00 1,090.00 1,091.00 0.3K
14:40 1,091.20 1,091.20 1,091.20 1,091.20 0.1K
14:43 1,090.80 1,090.80 1,090.80 1,090.80 0.7K
14:44 1,091.60 1,091.60 1,091.60 1,091.60 0.3K
14:46 1,091.00 1,091.00 1,091.00 1,091.00 0.2K
14:51 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
15:09 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
15:11 1,090.60 1,090.80 1,090.60 1,090.80 0.3K
15:17 1,090.20 1,090.20 1,090.00 1,090.00 0.1K
15:18 1,090.60 1,090.60 1,090.60 1,090.60 0.0K
15:23 1,090.00 1,090.00 1,090.00 1,090.00 2.8K
15:24 1,090.00 1,090.00 1,089.40 1,089.40 1.9K
15:25 1,089.20 1,089.20 1,088.60 1,088.60 0.0K
15:28 1,086.80 1,086.80 1,086.80 1,086.80 0.1K
15:29 1,086.40 1,087.20 1,086.40 1,087.20 0.4K
15:30 1,089.60 1,092.00 1,089.60 1,092.00 1.6K
15:31 1,092.60 1,092.60 1,089.20 1,089.20 0.4K
15:32 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
15:36 1,087.40 1,087.40 1,087.40 1,087.40 0.0K
15:37 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
15:39 1,088.00 1,088.00 1,086.20 1,086.20 1.1K
15:43 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
15:45 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
15:48 1,085.40 1,085.40 1,083.20 1,085.40 0.5K
15:49 1,084.20 1,084.60 1,083.00 1,084.60 0.2K
15:50 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
15:53 1,083.00 1,083.00 1,082.40 1,082.40 0.1K
15:54 1,084.20 1,084.20 1,083.60 1,083.60 0.6K
15:55 1,081.80 1,081.80 1,081.80 1,081.80 0.1K
15:56 1,080.80 1,080.80 1,080.80 1,080.80 0.4K
15:57 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
15:58 1,079.60 1,081.20 1,079.60 1,081.20 0.5K
15:59 1,080.40 1,080.40 1,079.20 1,079.20 0.6K
16:00 1,080.40 1,080.40 1,080.40 1,080.40 0.0K
16:01 1,080.00 1,080.00 1,079.20 1,079.20 1.4K
16:02 1,079.20 1,081.00 1,079.20 1,081.00 0.3K
16:03 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
16:04 1,081.60 1,081.80 1,081.60 1,081.80 0.1K
16:05 1,082.00 1,082.00 1,082.00 1,082.00 0.0K
16:06 1,082.00 1,083.20 1,082.00 1,083.20 0.1K
16:07 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
16:08 1,084.40 1,084.80 1,084.40 1,084.80 0.9K
16:09 1,085.20 1,085.20 1,083.80 1,083.80 0.0K
16:10 1,083.00 1,083.00 1,083.00 1,083.00 0.0K
16:15 1,084.00 1,085.60 1,084.00 1,085.60 0.5K
16:16 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
16:17 1,087.40 1,087.40 1,087.40 1,087.40 1.1K
16:19 1,087.60 1,087.60 1,085.20 1,085.20 0.0K
16:20 1,087.00 1,087.00 1,087.00 1,087.00 0.4K
16:23 1,087.60 1,087.60 1,087.60 1,087.60 0.0K
16:25 1,086.00 1,086.00 1,085.60 1,085.60 0.0K
16:27 1,083.40 1,083.40 1,083.40 1,083.40 0.0K
16:28 1,083.60 1,083.60 1,083.60 1,083.60 0.4K
16:29 1,084.00 1,084.40 1,084.00 1,084.40 0.3K
16:30 1,085.20 1,086.00 1,085.20 1,086.00 0.1K
16:31 1,085.20 1,086.20 1,084.60 1,086.20 0.3K
16:35 1,085.80 1,086.00 1,085.80 1,086.00 0.7K
16:36 1,085.20 1,085.80 1,085.00 1,085.80 0.4K
16:37 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
16:40 1,086.40 1,086.40 1,086.40 1,086.40 0.3K
16:41 1,086.00 1,086.00 1,084.40 1,084.40 0.1K
16:43 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
16:45 1,085.00 1,085.00 1,085.00 1,085.00 0.3K
16:47 1,085.40 1,085.40 1,085.40 1,085.40 0.2K
16:49 1,084.40 1,085.20 1,084.40 1,085.20 0.1K
16:51 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
16:52 1,085.60 1,086.40 1,085.60 1,086.40 0.3K
16:56 1,085.20 1,086.20 1,085.20 1,086.20 0.5K
16:58 1,085.60 1,085.60 1,085.60 1,085.60 0.0K
16:59 1,086.20 1,086.20 1,086.20 1,086.20 0.1K
17:00 1,086.00 1,086.20 1,086.00 1,086.20 0.2K
17:01 1,086.00 1,086.00 1,086.00 1,086.00 0.0K
17:02 1,085.60 1,085.60 1,085.40 1,085.40 0.2K
17:03 1,085.80 1,086.00 1,085.20 1,086.00 0.3K
17:05 1,085.20 1,085.20 1,084.20 1,084.20 0.1K
17:06 1,084.60 1,084.80 1,084.60 1,084.80 0.3K
17:07 1,085.40 1,085.40 1,085.40 1,085.40 0.1K
17:09 1,084.60 1,084.60 1,084.00 1,084.00 0.0K
17:10 1,084.00 1,084.00 1,083.40 1,083.40 0.2K
17:11 1,083.40 1,084.00 1,083.20 1,084.00 0.4K
17:14 1,084.20 1,084.20 1,084.20 1,084.20 0.1K
17:15 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
17:16 1,084.00 1,084.60 1,083.80 1,084.60 0.2K
17:17 1,084.60 1,084.60 1,083.60 1,083.60 0.7K
17:18 1,084.60 1,084.60 1,084.00 1,084.20 0.5K
17:19 1,085.00 1,085.00 1,084.40 1,084.40 0.2K
17:20 1,083.80 1,083.80 1,083.80 1,083.80 0.3K
17:21 1,083.60 1,083.60 1,083.40 1,083.40 0.1K
17:22 1,083.20 1,083.20 1,082.20 1,082.20 0.1K
17:23 1,082.20 1,084.20 1,082.20 1,084.20 0.3K
17:29 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
17:30 1,085.00 1,085.00 1,085.00 1,085.00 8.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし