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 1,101.80 1,101.80 1,101.80 1,101.80 0.1K
09:01 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
09:02 1,100.40 1,100.40 1,099.00 1,099.00 0.3K
09:03 1,099.20 1,099.20 1,098.20 1,098.20 0.1K
09:04 1,099.20 1,099.20 1,096.20 1,096.20 1.2K
09:07 1,097.40 1,097.40 1,097.40 1,097.40 0.1K
09:08 1,098.20 1,098.20 1,098.20 1,098.20 0.0K
09:10 1,098.20 1,098.20 1,097.60 1,097.60 0.2K
09:11 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
09:13 1,099.60 1,099.60 1,099.60 1,099.60 0.0K
09:16 1,098.80 1,098.80 1,098.80 1,098.80 0.0K
09:21 1,098.80 1,098.80 1,098.80 1,098.80 0.6K
09:22 1,097.40 1,097.40 1,097.40 1,097.40 0.0K
09:27 1,096.20 1,099.60 1,096.20 1,099.60 0.6K
09:34 1,098.00 1,098.00 1,098.00 1,098.00 0.1K
09:38 1,100.00 1,100.00 1,100.00 1,100.00 0.1K
09:39 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
09:45 1,101.00 1,101.00 1,099.80 1,099.80 0.1K
09:48 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
09:55 1,099.00 1,099.00 1,099.00 1,099.00 0.1K
09:56 1,098.20 1,098.20 1,098.20 1,098.20 0.0K
09:57 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
09:59 1,098.80 1,098.80 1,098.80 1,098.80 0.0K
10:00 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
10:03 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
10:10 1,098.80 1,099.20 1,098.80 1,099.20 0.3K
10:12 1,098.40 1,098.40 1,098.20 1,098.20 0.0K
10:15 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
10:16 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
10:17 1,097.00 1,097.00 1,096.80 1,096.80 0.1K
10:18 1,096.40 1,096.40 1,096.20 1,096.20 0.1K
10:19 1,095.60 1,095.60 1,095.60 1,095.60 0.4K
10:21 1,096.40 1,096.40 1,096.40 1,096.40 0.2K
10:24 1,096.40 1,096.40 1,096.40 1,096.40 0.1K
10:26 1,095.20 1,095.20 1,095.00 1,095.00 0.4K
10:29 1,092.80 1,092.80 1,092.80 1,092.80 0.3K
10:30 1,091.60 1,091.80 1,091.60 1,091.80 0.2K
10:31 1,093.00 1,093.00 1,092.40 1,092.40 0.0K
10:32 1,092.80 1,092.80 1,091.80 1,091.80 0.0K
10:35 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
10:40 1,092.80 1,092.80 1,092.80 1,092.80 0.0K
10:41 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
10:42 1,093.20 1,093.20 1,093.20 1,093.20 1.0K
10:44 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
10:46 1,094.00 1,094.00 1,094.00 1,094.00 0.1K
10:48 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
10:49 1,094.00 1,094.00 1,094.00 1,094.00 0.2K
10:52 1,094.20 1,094.20 1,094.20 1,094.20 0.0K
10:59 1,093.20 1,093.20 1,093.00 1,093.00 0.0K
11:00 1,092.80 1,093.40 1,092.80 1,093.20 0.1K
11:02 1,093.60 1,093.60 1,093.40 1,093.40 0.0K
11:03 1,093.40 1,093.40 1,093.40 1,093.40 0.1K
11:04 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
11:06 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
11:07 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
11:09 1,094.40 1,094.40 1,094.40 1,094.40 0.0K
11:13 1,093.80 1,093.80 1,093.80 1,093.80 0.1K
11:14 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
11:15 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
11:16 1,093.20 1,093.20 1,092.60 1,092.60 0.1K
11:18 1,093.20 1,093.20 1,092.80 1,092.80 0.2K
11:23 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
11:25 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:27 1,092.00 1,092.20 1,092.00 1,092.20 0.0K
11:30 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:34 1,091.20 1,091.20 1,091.20 1,091.20 0.1K
11:36 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
11:38 1,092.00 1,092.00 1,091.60 1,091.60 0.1K
11:40 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:41 1,091.20 1,091.20 1,091.20 1,091.20 0.1K
11:42 1,091.60 1,091.60 1,091.60 1,091.60 0.2K
11:43 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:45 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
11:46 1,092.20 1,092.20 1,091.60 1,091.60 0.1K
11:48 1,091.40 1,091.40 1,091.40 1,091.40 0.1K
11:50 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
11:51 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
11:52 1,090.70 1,090.70 1,090.70 1,090.70 5.0K
11:55 1,090.80 1,091.00 1,090.80 1,091.00 0.1K
11:59 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
12:01 1,091.80 1,091.80 1,091.80 1,091.80 0.1K
12:03 1,091.40 1,091.40 1,091.20 1,091.20 0.1K
12:06 1,092.20 1,092.20 1,092.20 1,092.20 1.0K
12:07 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
12:08 1,092.80 1,093.00 1,092.40 1,092.80 0.2K
12:13 1,092.00 1,092.00 1,092.00 1,092.00 0.3K
12:16 1,092.40 1,092.40 1,091.60 1,091.60 0.0K
12:17 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
12:18 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
12:20 1,091.00 1,091.80 1,090.60 1,091.80 0.2K
12:25 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
12:30 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
12:32 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
12:34 1,091.20 1,091.20 1,091.00 1,091.00 0.0K
12:35 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
12:36 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
12:40 1,092.20 1,092.20 1,091.60 1,091.60 0.0K
12:45 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
12:46 1,091.20 1,091.20 1,091.20 1,091.20 0.0K
12:48 1,090.80 1,090.80 1,090.20 1,090.20 0.2K
12:49 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
12:50 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
12:55 1,090.00 1,090.00 1,089.80 1,089.80 0.1K
12:57 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
13:00 1,089.60 1,089.60 1,089.00 1,089.00 0.1K
13:02 1,088.80 1,089.20 1,088.80 1,089.20 0.2K
13:03 1,088.40 1,088.80 1,088.40 1,088.80 0.2K
13:06 1,089.20 1,089.20 1,089.20 1,089.20 0.1K
13:12 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
13:14 1,088.80 1,089.00 1,088.80 1,089.00 1.1K
13:17 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
13:19 1,089.80 1,089.80 1,089.80 1,089.80 0.1K
13:21 1,090.20 1,090.20 1,090.20 1,090.20 0.0K
13:24 1,089.80 1,089.80 1,089.00 1,089.00 0.1K
13:26 1,088.60 1,088.60 1,088.60 1,088.60 0.0K
13:28 1,088.80 1,089.60 1,088.80 1,089.60 0.4K
13:32 1,089.20 1,089.20 1,089.20 1,089.20 0.0K
13:33 1,088.60 1,088.60 1,088.00 1,088.00 1.0K
13:34 1,088.00 1,088.00 1,088.00 1,088.00 0.2K
13:39 1,088.00 1,088.00 1,088.00 1,088.00 0.0K
13:41 1,088.80 1,088.80 1,088.80 1,088.80 0.0K
13:46 1,087.80 1,087.80 1,087.80 1,087.80 0.4K
13:47 1,087.60 1,087.60 1,086.40 1,086.40 0.3K
13:48 1,086.40 1,086.60 1,086.40 1,086.60 0.1K
13:49 1,087.80 1,087.80 1,087.80 1,087.80 0.4K
13:50 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
13:55 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
13:56 1,087.00 1,087.00 1,087.00 1,087.00 0.2K
13:57 1,086.60 1,088.80 1,086.60 1,088.00 2.2K
13:58 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
13:59 1,088.00 1,088.00 1,087.80 1,087.80 0.0K
14:05 1,090.00 1,090.60 1,090.00 1,090.60 0.3K
14:10 1,091.40 1,092.40 1,091.40 1,092.40 0.1K
14:12 1,094.40 1,094.40 1,094.40 1,094.40 1.3K
14:14 1,094.40 1,094.40 1,094.40 1,094.40 0.1K
14:16 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
14:20 1,093.20 1,093.20 1,093.20 1,093.20 0.0K
14:28 1,094.20 1,094.20 1,093.60 1,094.00 1.0K
14:30 1,093.80 1,093.80 1,093.00 1,093.00 0.0K
14:35 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
14:37 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
14:38 1,091.00 1,091.40 1,091.00 1,091.40 0.0K
14:39 1,091.40 1,091.40 1,091.40 1,091.40 0.0K
14:40 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
14:42 1,091.20 1,091.20 1,091.00 1,091.00 0.1K
14:44 1,091.60 1,092.20 1,091.60 1,092.20 0.0K
14:45 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
14:51 1,093.40 1,093.40 1,093.40 1,093.40 0.0K
14:52 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
14:53 1,091.80 1,091.80 1,091.20 1,091.20 0.3K
14:55 1,091.20 1,091.20 1,091.20 1,091.20 0.2K
14:57 1,090.80 1,090.80 1,090.80 1,090.80 0.0K
14:58 1,090.60 1,090.60 1,090.60 1,090.60 0.1K
15:00 1,091.20 1,092.00 1,091.20 1,092.00 0.1K
15:05 1,092.00 1,092.00 1,092.00 1,092.00 0.0K
15:11 1,092.40 1,092.40 1,092.40 1,092.40 0.1K
15:12 1,092.40 1,092.40 1,092.40 1,092.40 0.1K
15:15 1,091.80 1,091.80 1,091.80 1,091.80 0.0K
15:17 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
15:18 1,091.60 1,091.60 1,091.60 1,091.60 0.0K
15:19 1,091.40 1,092.00 1,091.40 1,092.00 0.0K
15:21 1,092.40 1,092.40 1,091.60 1,091.60 0.2K
15:26 1,091.60 1,091.60 1,091.60 1,091.60 0.1K
15:27 1,091.40 1,091.40 1,091.40 1,091.40 0.2K
15:29 1,092.00 1,092.00 1,092.00 1,092.00 0.2K
15:30 1,093.00 1,093.00 1,091.20 1,091.20 0.3K
15:31 1,092.20 1,092.20 1,092.20 1,092.20 0.0K
15:32 1,089.00 1,090.60 1,089.00 1,090.20 1.1K
15:33 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
15:35 1,087.80 1,087.80 1,087.80 1,087.80 0.0K
15:36 1,086.40 1,086.40 1,085.00 1,085.00 0.3K
15:37 1,082.40 1,082.40 1,081.00 1,081.00 0.0K
15:38 1,081.60 1,082.80 1,081.60 1,082.80 0.5K
15:39 1,080.40 1,082.00 1,079.80 1,079.80 0.7K
15:40 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
15:43 1,081.20 1,081.20 1,081.20 1,081.20 0.0K
15:44 1,080.80 1,081.00 1,079.80 1,079.80 0.5K
15:45 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
15:47 1,081.00 1,081.00 1,079.80 1,079.80 0.3K
15:50 1,081.40 1,081.40 1,081.40 1,081.40 0.0K
15:52 1,084.00 1,084.00 1,084.00 1,084.00 0.1K
15:53 1,085.40 1,085.40 1,082.80 1,082.80 0.2K
15:55 1,083.20 1,083.20 1,083.20 1,083.20 0.1K
15:57 1,081.40 1,082.00 1,081.40 1,082.00 0.4K
16:03 1,083.40 1,083.40 1,081.00 1,081.00 0.6K
16:05 1,082.60 1,082.60 1,082.60 1,082.60 0.5K
16:06 1,082.80 1,082.80 1,082.80 1,082.80 0.0K
16:07 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
16:09 1,084.20 1,084.40 1,083.00 1,083.00 0.1K
16:11 1,082.40 1,082.40 1,082.40 1,082.40 0.1K
16:12 1,082.00 1,082.00 1,082.00 1,082.00 0.5K
16:13 1,082.60 1,082.60 1,082.60 1,082.60 0.0K
16:14 1,083.60 1,084.80 1,083.60 1,084.80 0.1K
16:15 1,084.80 1,084.80 1,084.80 1,084.80 0.0K
16:17 1,084.40 1,084.40 1,084.40 1,084.40 0.7K
16:18 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
16:19 1,085.60 1,085.60 1,085.60 1,085.60 0.1K
16:20 1,086.40 1,086.40 1,086.00 1,086.00 0.1K
16:22 1,085.40 1,085.40 1,085.40 1,085.40 0.0K
16:23 1,085.00 1,086.00 1,084.00 1,084.00 0.4K
16:24 1,083.40 1,083.40 1,083.40 1,083.40 1.4K
16:25 1,082.00 1,082.00 1,082.00 1,082.00 0.3K
16:26 1,082.00 1,082.00 1,082.00 1,082.00 0.6K
16:28 1,083.00 1,083.40 1,083.00 1,083.40 0.0K
16:29 1,084.80 1,085.20 1,084.80 1,085.20 0.1K
16:30 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
16:33 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
16:36 1,084.60 1,084.60 1,084.60 1,084.60 0.0K
16:38 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
16:40 1,086.40 1,086.40 1,085.60 1,085.60 0.4K
16:42 1,083.60 1,084.80 1,083.60 1,084.80 0.6K
16:43 1,083.80 1,083.80 1,083.80 1,083.80 0.1K
16:46 1,084.20 1,084.20 1,083.80 1,084.20 0.1K
16:47 1,082.60 1,083.00 1,082.60 1,083.00 1.3K
16:48 1,083.20 1,083.80 1,083.20 1,083.80 0.1K
16:49 1,083.60 1,083.60 1,083.60 1,083.60 0.1K
16:50 1,083.40 1,083.40 1,080.60 1,080.60 0.7K
16:51 1,082.40 1,082.40 1,081.40 1,081.40 0.2K
16:52 1,080.80 1,080.80 1,080.20 1,080.20 0.1K
16:55 1,081.80 1,081.80 1,081.00 1,081.00 0.0K
16:56 1,081.60 1,081.60 1,081.60 1,081.60 0.0K
16:57 1,081.00 1,081.00 1,080.80 1,080.80 0.6K
16:58 1,081.60 1,082.20 1,081.60 1,082.20 0.2K
16:59 1,082.80 1,082.80 1,082.80 1,082.80 0.1K
17:02 1,080.80 1,081.60 1,080.80 1,081.60 0.5K
17:03 1,081.80 1,083.80 1,081.80 1,083.80 0.4K
17:05 1,084.60 1,084.60 1,084.60 1,084.60 0.1K
17:06 1,085.20 1,086.00 1,085.20 1,086.00 0.2K
17:07 1,085.00 1,085.00 1,085.00 1,085.00 0.1K
17:08 1,083.60 1,083.60 1,083.60 1,083.60 0.5K
17:10 1,084.80 1,084.80 1,084.80 1,084.80 0.6K
17:11 1,084.40 1,084.40 1,084.40 1,084.40 0.0K
17:13 1,084.80 1,085.60 1,084.80 1,084.80 0.4K
17:14 1,084.80 1,084.80 1,084.20 1,084.40 0.2K
17:15 1,084.40 1,084.40 1,084.00 1,084.00 0.1K
17:16 1,085.80 1,085.80 1,085.80 1,085.80 0.4K
17:17 1,085.40 1,086.00 1,085.00 1,085.80 0.5K
17:18 1,086.40 1,086.40 1,086.40 1,086.40 0.1K
17:19 1,086.60 1,087.20 1,086.60 1,087.20 0.4K
17:20 1,087.60 1,087.60 1,086.40 1,086.40 0.6K
17:21 1,087.20 1,087.20 1,087.20 1,087.20 0.0K
17:22 1,087.20 1,087.20 1,086.40 1,086.40 0.4K
17:23 1,086.80 1,086.80 1,086.80 1,086.80 0.0K
17:24 1,087.20 1,087.20 1,086.60 1,086.80 0.1K
17:29 1,085.80 1,085.80 1,085.80 1,085.80 10.7K
17:30 1,085.80 1,085.80 1,085.80 1,085.80 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