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 1,093.00 1,093.00 1,093.00 1,093.00 0.3K
09:02 1,090.00 1,090.00 1,089.00 1,089.00 0.0K
09:03 1,088.40 1,088.40 1,088.40 1,088.40 0.1K
09:04 1,089.00 1,091.60 1,089.00 1,091.60 0.1K
09:07 1,089.80 1,089.80 1,089.80 1,089.80 2.9K
09:09 1,092.60 1,092.60 1,092.60 1,092.60 0.1K
09:11 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
09:14 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
09:18 1,093.00 1,093.00 1,093.00 1,093.00 0.4K
09:20 1,093.80 1,094.00 1,093.80 1,094.00 0.3K
09:21 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
09:22 1,093.00 1,093.00 1,092.40 1,092.40 0.5K
09:24 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
09:25 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
09:27 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
09:31 1,094.00 1,094.00 1,094.00 1,094.00 0.1K
09:32 1,094.20 1,094.20 1,094.20 1,094.20 0.2K
09:34 1,094.60 1,094.60 1,092.40 1,092.40 1.2K
09:36 1,093.60 1,093.60 1,093.60 1,093.60 0.2K
09:37 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
09:40 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
09:41 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
09:49 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
09:50 1,094.00 1,094.00 1,094.00 1,094.00 0.2K
09:57 1,094.20 1,094.20 1,094.00 1,094.00 0.4K
09:58 1,093.80 1,093.80 1,093.80 1,093.80 0.1K
10:01 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
10:06 1,095.40 1,095.40 1,095.40 1,095.40 0.1K
10:07 1,095.60 1,095.60 1,095.60 1,095.60 0.1K
10:08 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
10:14 1,096.00 1,096.00 1,096.00 1,096.00 0.1K
10:15 1,097.20 1,098.00 1,097.20 1,098.00 0.1K
10:16 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
10:17 1,100.20 1,100.60 1,099.20 1,100.60 1.2K
10:19 1,101.00 1,102.00 1,101.00 1,102.00 5.8K
10:20 1,102.80 1,103.20 1,101.80 1,103.20 0.2K
10:21 1,103.20 1,103.60 1,103.20 1,103.40 0.4K
10:23 1,103.60 1,103.60 1,103.60 1,103.60 0.1K
10:24 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
10:26 1,104.60 1,104.60 1,104.60 1,104.60 0.0K
10:27 1,104.60 1,104.60 1,104.60 1,104.60 0.0K
10:28 1,104.60 1,104.60 1,104.60 1,104.60 0.3K
10:29 1,104.40 1,104.40 1,104.40 1,104.40 0.1K
10:30 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
10:32 1,105.00 1,105.00 1,104.20 1,104.20 0.3K
10:36 1,104.20 1,104.20 1,103.20 1,103.20 0.7K
10:37 1,103.40 1,103.40 1,103.40 1,103.40 0.0K
10:38 1,103.20 1,103.20 1,103.20 1,103.20 0.5K
10:40 1,103.40 1,103.40 1,103.40 1,103.40 0.3K
10:43 1,103.20 1,103.20 1,103.20 1,103.20 0.1K
10:44 1,103.20 1,103.20 1,103.00 1,103.00 0.2K
10:45 1,102.80 1,103.20 1,102.80 1,103.20 0.2K
10:46 1,102.80 1,102.80 1,102.80 1,102.80 0.1K
10:49 1,103.40 1,103.40 1,103.40 1,103.40 0.1K
10:51 1,102.80 1,102.80 1,102.80 1,102.80 0.3K
10:54 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
10:55 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
10:57 1,102.00 1,102.00 1,101.40 1,101.40 0.4K
11:00 1,101.40 1,102.00 1,101.20 1,102.00 0.1K
11:01 1,102.20 1,102.20 1,102.20 1,102.20 0.0K
11:04 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
11:08 1,102.20 1,102.20 1,102.20 1,102.20 0.3K
11:09 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
11:15 1,103.40 1,103.40 1,103.40 1,103.40 0.1K
11:16 1,103.40 1,103.40 1,103.40 1,103.40 0.0K
11:18 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
11:19 1,103.40 1,103.40 1,103.40 1,103.40 0.0K
11:22 1,102.80 1,102.80 1,101.60 1,101.60 0.4K
11:23 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
11:24 1,101.40 1,101.40 1,100.80 1,100.80 0.5K
11:29 1,100.80 1,101.20 1,100.80 1,101.20 0.2K
11:30 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
11:32 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
11:36 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
11:37 1,101.40 1,101.40 1,101.40 1,101.40 0.1K
11:38 1,101.40 1,101.40 1,101.00 1,101.00 0.2K
11:48 1,099.40 1,099.40 1,099.40 1,099.40 0.1K
11:50 1,099.20 1,099.20 1,099.00 1,099.00 0.1K
11:53 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
11:56 1,099.60 1,100.20 1,099.60 1,100.20 0.0K
11:57 1,101.00 1,101.00 1,099.60 1,099.60 0.0K
11:59 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
12:03 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
12:06 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:07 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:14 1,103.20 1,103.20 1,103.20 1,103.20 0.0K
12:15 1,100.40 1,100.40 1,100.40 1,100.40 0.5K
12:17 1,101.60 1,101.60 1,101.60 1,101.60 0.0K
12:26 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:27 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
12:34 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:36 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
12:39 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
12:41 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
12:46 1,101.60 1,101.60 1,101.60 1,101.60 0.1K
12:49 1,101.80 1,101.80 1,101.80 1,101.80 0.1K
12:50 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
12:55 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
12:56 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
12:57 1,102.60 1,102.60 1,102.60 1,102.60 0.1K
12:58 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
13:00 1,102.40 1,102.60 1,102.40 1,102.60 0.1K
13:04 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
13:06 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
13:12 1,101.60 1,101.60 1,101.60 1,101.60 0.0K
13:13 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
13:20 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
13:21 1,100.60 1,101.80 1,100.60 1,101.80 0.1K
13:22 1,101.80 1,101.80 1,101.80 1,101.80 0.1K
13:31 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
13:41 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
13:45 1,101.00 1,101.00 1,101.00 1,101.00 0.2K
13:50 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
13:54 1,100.60 1,100.60 1,100.60 1,100.60 0.2K
13:55 1,101.00 1,101.00 1,100.60 1,100.60 0.0K
13:58 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
14:00 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
14:01 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
14:02 1,101.40 1,101.40 1,101.20 1,101.20 0.0K
14:03 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
14:04 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
14:05 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
14:06 1,101.40 1,101.40 1,101.40 1,101.40 0.1K
14:09 1,102.20 1,102.20 1,101.80 1,101.80 0.0K
14:14 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
14:15 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
14:19 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
14:24 1,102.40 1,102.40 1,102.40 1,102.40 0.2K
14:25 1,102.20 1,102.20 1,102.20 1,102.20 0.1K
14:32 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
14:34 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
14:35 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
14:41 1,103.20 1,103.20 1,103.20 1,103.20 0.1K
14:47 1,102.60 1,103.40 1,102.60 1,103.40 0.1K
14:48 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
14:57 1,102.20 1,102.20 1,102.20 1,102.20 0.0K
14:58 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
14:59 1,101.60 1,101.90 1,101.60 1,101.90 0.0K
15:01 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
15:05 1,102.20 1,102.20 1,101.80 1,101.80 0.1K
15:14 1,102.80 1,103.40 1,102.60 1,102.60 1.7K
15:17 1,102.80 1,102.80 1,101.00 1,101.00 0.4K
15:18 1,101.20 1,101.20 1,100.20 1,100.20 0.2K
15:20 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
15:21 1,099.20 1,099.80 1,099.20 1,099.80 0.5K
15:23 1,100.40 1,100.40 1,100.40 1,100.40 0.0K
15:25 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
15:29 1,099.00 1,101.40 1,099.00 1,101.40 0.9K
15:30 1,103.60 1,105.40 1,103.40 1,105.40 1.6K
15:31 1,106.00 1,107.60 1,106.00 1,107.60 0.3K
15:32 1,104.60 1,104.60 1,104.40 1,104.40 0.7K
15:33 1,103.60 1,103.60 1,103.60 1,103.60 0.6K
15:35 1,100.80 1,104.40 1,100.80 1,104.40 0.4K
15:36 1,101.00 1,101.00 1,100.80 1,100.80 0.2K
15:37 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
15:38 1,101.20 1,101.20 1,100.20 1,100.20 0.2K
15:39 1,100.00 1,102.00 1,100.00 1,102.00 2.1K
15:40 1,104.00 1,104.00 1,104.00 1,104.00 0.1K
15:41 1,104.00 1,104.00 1,103.20 1,103.20 0.2K
15:42 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
15:43 1,103.20 1,103.20 1,101.00 1,101.00 0.1K
15:48 1,103.40 1,103.40 1,102.60 1,102.60 0.2K
15:49 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
15:50 1,102.20 1,102.20 1,102.20 1,102.20 0.1K
15:52 1,102.40 1,102.40 1,100.20 1,100.20 0.7K
15:53 1,101.20 1,101.60 1,101.00 1,101.00 0.2K
15:54 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
15:56 1,100.20 1,100.20 1,100.20 1,100.20 0.0K
15:59 1,101.20 1,101.20 1,100.80 1,100.80 0.2K
16:00 1,100.80 1,100.80 1,100.80 1,100.80 0.0K
16:01 1,101.00 1,101.00 1,099.60 1,099.60 0.1K
16:03 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
16:04 1,099.00 1,099.00 1,099.00 1,099.00 0.3K
16:05 1,100.60 1,100.60 1,100.00 1,100.00 0.6K
16:06 1,100.40 1,100.40 1,098.20 1,099.20 1.0K
16:07 1,099.00 1,099.00 1,097.80 1,097.80 0.1K
16:08 1,098.80 1,099.20 1,098.80 1,099.20 0.1K
16:09 1,097.60 1,098.40 1,097.60 1,098.40 0.1K
16:10 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
16:11 1,100.00 1,100.00 1,099.20 1,099.20 0.8K
16:12 1,098.00 1,098.60 1,098.00 1,098.60 0.4K
16:13 1,097.80 1,097.80 1,097.80 1,097.80 0.1K
16:14 1,097.60 1,097.60 1,097.60 1,097.60 0.0K
16:16 1,097.80 1,097.80 1,097.80 1,097.80 0.1K
16:17 1,099.20 1,100.20 1,099.20 1,100.20 0.1K
16:18 1,100.00 1,100.00 1,098.00 1,099.20 0.3K
16:22 1,099.60 1,101.40 1,099.60 1,101.40 0.4K
16:25 1,100.80 1,100.80 1,100.80 1,100.80 0.2K
16:27 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
16:29 1,101.00 1,101.00 1,100.20 1,100.20 0.4K
16:31 1,100.20 1,100.20 1,100.20 1,100.20 0.0K
16:32 1,100.00 1,100.00 1,100.00 1,100.00 0.1K
16:33 1,099.60 1,099.60 1,099.60 1,099.60 0.0K
16:34 1,098.60 1,100.20 1,098.60 1,100.20 0.4K
16:35 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
16:37 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
16:39 1,100.60 1,100.60 1,100.60 1,100.60 0.2K
16:40 1,100.80 1,100.80 1,100.60 1,100.60 0.0K
16:44 1,101.40 1,101.40 1,101.20 1,101.20 0.1K
16:47 1,099.60 1,099.60 1,099.60 1,099.60 0.3K
16:48 1,100.40 1,100.40 1,100.40 1,100.40 0.1K
16:51 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
16:55 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
16:56 1,100.80 1,100.80 1,100.80 1,100.80 0.0K
16:57 1,100.80 1,100.80 1,100.80 1,100.80 0.0K
16:58 1,100.80 1,100.80 1,100.80 1,100.80 0.0K
17:00 1,100.60 1,100.60 1,100.40 1,100.40 0.3K
17:02 1,100.20 1,100.40 1,100.20 1,100.40 0.1K
17:04 1,102.00 1,102.00 1,102.00 1,102.00 0.4K
17:06 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
17:10 1,101.60 1,101.60 1,101.60 1,101.60 0.3K
17:11 1,101.60 1,101.60 1,101.60 1,101.60 0.0K
17:13 1,101.40 1,101.40 1,101.40 1,101.40 0.1K
17:16 1,101.80 1,102.20 1,101.80 1,102.20 0.1K
17:17 1,101.60 1,101.60 1,101.60 1,101.60 0.2K
17:18 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
17:19 1,101.20 1,101.20 1,100.80 1,100.80 0.1K
17:20 1,100.60 1,100.60 1,100.40 1,100.40 0.1K
17:24 1,100.80 1,100.80 1,100.80 1,100.80 0.0K
17:30 1,100.00 1,100.00 1,100.00 1,100.00 6.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし