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 1,100.00 1,100.00 1,100.00 1,100.00 0.2K
09:01 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
09:03 1,103.20 1,103.20 1,103.20 1,103.20 0.1K
09:04 1,104.40 1,104.40 1,104.40 1,104.40 0.0K
09:08 1,100.80 1,100.80 1,100.80 1,100.80 0.0K
09:13 1,103.60 1,103.60 1,101.00 1,101.00 0.5K
09:15 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
09:17 1,102.20 1,102.20 1,102.20 1,102.20 0.0K
09:19 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
09:21 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
09:25 1,101.80 1,101.80 1,101.80 1,101.80 0.1K
09:31 1,101.00 1,101.00 1,099.40 1,099.40 0.0K
09:33 1,101.00 1,101.00 1,101.00 1,101.00 0.2K
09:34 1,100.40 1,100.40 1,100.40 1,100.40 0.8K
09:36 1,099.00 1,099.00 1,099.00 1,099.00 0.1K
09:39 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
09:41 1,098.60 1,098.60 1,095.60 1,095.60 0.1K
09:43 1,094.60 1,094.60 1,094.60 1,094.60 0.1K
09:44 1,094.80 1,094.80 1,094.80 1,094.80 0.0K
09:45 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
09:56 1,095.20 1,095.20 1,095.20 1,095.20 0.1K
10:00 1,094.40 1,094.40 1,094.40 1,094.40 0.1K
10:07 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
10:08 1,095.80 1,095.80 1,095.80 1,095.80 1.2K
10:13 1,095.80 1,095.80 1,095.00 1,095.00 0.1K
10:15 1,094.80 1,094.80 1,094.80 1,094.80 0.1K
10:16 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
10:18 1,094.20 1,094.20 1,093.60 1,093.60 0.0K
10:19 1,094.80 1,094.80 1,094.80 1,094.80 0.1K
10:37 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
10:40 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
10:50 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
10:52 1,092.40 1,092.40 1,091.60 1,091.60 0.5K
10:55 1,091.20 1,092.40 1,091.20 1,092.40 0.0K
11:00 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
11:01 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
11:03 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
11:10 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
11:15 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
11:28 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
11:29 1,092.60 1,092.60 1,092.60 1,092.60 0.1K
11:31 1,093.20 1,093.20 1,093.20 1,093.20 0.1K
11:37 1,093.40 1,093.40 1,092.60 1,092.60 0.0K
11:39 1,093.40 1,093.40 1,092.40 1,092.40 0.3K
11:47 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
11:49 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
11:56 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:58 1,092.80 1,093.80 1,092.80 1,093.80 0.1K
11:59 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
12:01 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
12:02 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
12:03 1,091.60 1,091.60 1,091.60 1,091.60 0.2K
12:07 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
12:26 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
12:30 1,090.40 1,090.40 1,089.60 1,089.60 0.1K
12:31 1,090.20 1,090.40 1,090.20 1,090.40 0.1K
12:43 1,091.20 1,091.20 1,091.00 1,091.00 0.0K
12:45 1,090.20 1,090.20 1,090.20 1,090.20 0.1K
12:51 1,089.20 1,089.20 1,089.20 1,089.20 0.2K
12:53 1,089.60 1,090.00 1,089.60 1,090.00 0.0K
13:09 1,089.60 1,089.60 1,089.60 1,089.60 0.0K
13:11 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
13:20 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
13:36 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
13:38 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
13:42 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
13:45 1,090.80 1,090.80 1,090.00 1,090.00 0.0K
13:46 1,090.00 1,090.00 1,090.00 1,090.00 0.1K
13:52 1,092.80 1,092.80 1,092.80 1,092.80 0.3K
13:54 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
14:23 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
14:30 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
14:33 1,098.40 1,100.40 1,098.40 1,100.40 0.2K
14:36 1,100.60 1,100.60 1,100.60 1,100.60 0.4K
14:37 1,098.60 1,098.60 1,098.60 1,098.60 0.5K
14:39 1,098.20 1,098.60 1,098.20 1,098.60 0.1K
14:40 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
14:42 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
14:44 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
14:45 1,099.80 1,099.80 1,099.20 1,099.20 0.1K
14:54 1,101.60 1,101.60 1,101.60 1,101.60 0.3K
14:55 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
14:56 1,101.20 1,102.00 1,101.20 1,102.00 0.2K
14:57 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
15:00 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
15:01 1,104.40 1,104.40 1,104.40 1,104.40 0.0K
15:03 1,105.80 1,105.80 1,105.80 1,105.80 0.1K
15:06 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
15:10 1,105.60 1,105.60 1,105.60 1,105.60 0.0K
15:13 1,104.80 1,104.80 1,102.20 1,102.20 0.6K
15:16 1,102.20 1,102.20 1,102.20 1,102.20 0.3K
15:17 1,101.60 1,102.60 1,101.60 1,102.60 0.1K
15:18 1,102.80 1,102.80 1,102.80 1,102.80 0.3K
15:21 1,104.00 1,104.00 1,104.00 1,104.00 0.4K
15:22 1,103.80 1,104.40 1,103.80 1,104.40 0.1K
15:23 1,104.40 1,104.40 1,104.20 1,104.20 0.1K
15:25 1,104.40 1,104.40 1,104.40 1,104.40 0.0K
15:33 1,105.00 1,105.00 1,104.80 1,104.80 0.1K
15:37 1,104.80 1,104.80 1,104.80 1,104.80 0.0K
15:38 1,105.40 1,105.40 1,105.40 1,105.40 0.1K
15:39 1,105.00 1,105.00 1,104.80 1,104.80 0.1K
15:40 1,104.80 1,105.60 1,104.80 1,105.60 0.2K
15:41 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
15:44 1,106.60 1,106.60 1,106.60 1,106.60 0.0K
15:47 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
15:48 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
15:51 1,106.20 1,106.60 1,106.20 1,106.40 0.1K
15:52 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
15:53 1,107.60 1,107.60 1,107.60 1,107.60 2.0K
15:55 1,107.40 1,107.40 1,107.40 1,107.40 0.0K
15:56 1,107.60 1,107.60 1,107.60 1,107.60 0.2K
15:57 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
16:00 1,107.00 1,107.00 1,106.60 1,106.60 0.1K
16:03 1,106.60 1,106.60 1,105.60 1,105.60 0.3K
16:04 1,106.20 1,106.20 1,106.20 1,106.20 0.1K
16:05 1,106.40 1,106.40 1,106.40 1,106.40 0.1K
16:08 1,107.00 1,107.00 1,107.00 1,107.00 0.0K
16:09 1,107.60 1,107.60 1,107.00 1,107.00 0.1K
16:10 1,106.00 1,106.20 1,106.00 1,106.20 0.1K
16:14 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
16:15 1,105.40 1,105.40 1,105.40 1,105.40 0.1K
16:17 1,105.40 1,105.40 1,105.40 1,105.40 0.1K
16:23 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
16:25 1,105.40 1,105.40 1,105.40 1,105.40 0.0K
16:30 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
16:34 1,104.20 1,104.20 1,104.20 1,104.20 0.0K
16:35 1,104.80 1,104.80 1,104.80 1,104.80 0.0K
16:39 1,104.20 1,104.20 1,104.20 1,104.20 0.2K
16:40 1,103.00 1,103.00 1,103.00 1,103.00 0.1K
16:45 1,102.80 1,103.20 1,102.80 1,103.20 0.1K
16:46 1,102.80 1,102.80 1,102.80 1,102.80 0.2K
16:49 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
16:50 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
16:52 1,103.60 1,103.60 1,103.00 1,103.00 0.1K
16:54 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
16:57 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
17:00 1,103.40 1,103.40 1,103.40 1,103.40 0.1K
17:01 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
17:05 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
17:06 1,104.40 1,104.40 1,104.40 1,104.40 0.0K
17:08 1,104.00 1,104.00 1,103.80 1,103.80 0.2K
17:09 1,104.20 1,104.20 1,104.20 1,104.20 0.2K
17:10 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
17:11 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
17:14 1,103.00 1,103.00 1,102.80 1,102.80 0.2K
17:15 1,103.00 1,103.00 1,103.00 1,103.00 0.1K
17:16 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
17:17 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
17:18 1,102.80 1,102.80 1,102.00 1,102.00 0.2K
17:19 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
17:20 1,101.80 1,102.00 1,101.80 1,101.80 0.1K
17:21 1,101.80 1,102.20 1,101.80 1,102.20 0.1K
17:24 1,103.40 1,103.40 1,103.00 1,103.00 5.0K
17:29 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
17:30 1,101.20 1,101.20 1,101.20 1,101.20 9.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし