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 1,099.80 1,099.80 1,099.80 1,099.80 0.1K
09:02 1,098.20 1,098.20 1,098.20 1,098.20 0.1K
09:05 1,097.40 1,097.40 1,097.40 1,097.40 0.1K
09:07 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
09:08 1,099.80 1,099.80 1,099.80 1,099.80 0.0K
09:09 1,099.80 1,099.80 1,099.80 1,099.80 0.0K
09:10 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
09:17 1,099.60 1,099.60 1,099.60 1,099.60 0.1K
09:20 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
09:27 1,099.60 1,099.60 1,099.60 1,099.60 0.1K
09:31 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
09:32 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
09:33 1,099.60 1,099.60 1,099.60 1,099.60 0.1K
09:35 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
09:37 1,101.00 1,101.00 1,101.00 1,101.00 0.0K
09:38 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
09:40 1,099.20 1,099.20 1,099.20 1,099.20 0.1K
09:41 1,100.40 1,100.40 1,100.40 1,100.40 0.4K
09:46 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
09:47 1,099.60 1,099.60 1,099.60 1,099.60 0.0K
10:00 1,099.80 1,099.80 1,099.80 1,099.80 0.0K
10:02 1,099.60 1,100.20 1,099.60 1,100.20 0.0K
10:03 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
10:07 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
10:18 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
10:28 1,098.20 1,098.20 1,098.20 1,098.20 0.0K
10:35 1,098.00 1,098.00 1,097.60 1,097.60 0.2K
10:36 1,097.80 1,097.80 1,097.40 1,097.40 1.5K
10:38 1,097.00 1,097.40 1,097.00 1,097.40 1.1K
10:45 1,097.20 1,097.20 1,097.20 1,097.20 0.2K
10:46 1,097.00 1,097.00 1,096.80 1,096.80 0.0K
10:48 1,096.80 1,096.80 1,096.80 1,096.80 0.0K
10:50 1,096.80 1,096.80 1,096.60 1,096.60 0.1K
10:51 1,096.80 1,096.80 1,096.80 1,096.80 0.0K
10:55 1,096.40 1,096.40 1,096.40 1,096.40 0.0K
10:57 1,097.40 1,097.80 1,097.40 1,097.80 0.5K
10:58 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
11:04 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
11:06 1,099.80 1,099.80 1,099.80 1,099.80 0.2K
11:08 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
11:12 1,099.40 1,099.40 1,099.40 1,099.40 0.1K
11:23 1,098.40 1,098.40 1,098.40 1,098.40 0.8K
11:24 1,098.20 1,098.20 1,098.20 1,098.20 0.0K
11:25 1,098.40 1,099.20 1,098.40 1,098.80 0.2K
11:33 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
11:34 1,098.00 1,098.00 1,098.00 1,098.00 0.0K
11:37 1,098.00 1,098.00 1,098.00 1,098.00 0.1K
11:40 1,097.90 1,097.90 1,097.90 1,097.90 0.0K
11:43 1,098.80 1,098.80 1,098.80 1,098.80 0.2K
11:47 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
11:49 1,099.60 1,099.60 1,099.60 1,099.60 0.0K
11:54 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
11:55 1,099.20 1,099.20 1,099.20 1,099.20 0.1K
11:56 1,099.60 1,099.60 1,099.60 1,099.60 0.0K
12:03 1,100.60 1,100.60 1,100.60 1,100.60 0.0K
12:08 1,099.40 1,099.40 1,099.40 1,099.40 0.0K
12:14 1,100.00 1,100.00 1,100.00 1,100.00 0.2K
12:16 1,100.20 1,100.20 1,100.20 1,100.20 0.0K
12:17 1,099.60 1,099.60 1,099.60 1,099.60 0.0K
12:22 1,100.00 1,100.00 1,100.00 1,100.00 0.1K
12:30 1,098.60 1,098.60 1,098.60 1,098.60 0.2K
12:33 1,098.80 1,098.80 1,098.80 1,098.80 0.0K
12:35 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
12:39 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
12:40 1,099.20 1,099.20 1,099.20 1,099.20 0.2K
12:44 1,099.20 1,099.20 1,099.20 1,099.20 0.2K
12:45 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
13:01 1,098.80 1,098.80 1,097.80 1,097.80 0.9K
13:05 1,097.40 1,097.40 1,097.40 1,097.40 0.2K
13:07 1,098.20 1,098.20 1,098.20 1,098.20 0.0K
13:08 1,097.60 1,097.60 1,097.20 1,097.20 0.1K
13:09 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
13:10 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
13:11 1,098.40 1,098.40 1,097.80 1,097.80 0.1K
13:15 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
13:16 1,098.20 1,098.20 1,098.20 1,098.20 0.0K
13:17 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
13:28 1,098.60 1,098.60 1,098.60 1,098.60 0.0K
13:32 1,099.00 1,099.00 1,099.00 1,099.00 0.1K
13:39 1,099.80 1,099.80 1,099.80 1,099.80 0.0K
13:40 1,099.60 1,099.80 1,099.60 1,099.80 0.1K
13:56 1,099.00 1,099.00 1,099.00 1,099.00 0.0K
14:00 1,100.40 1,100.40 1,100.40 1,100.40 0.0K
14:04 1,099.20 1,099.20 1,099.20 1,099.20 0.1K
14:06 1,098.80 1,099.20 1,098.80 1,099.20 0.1K
14:07 1,099.20 1,099.60 1,099.20 1,099.60 0.2K
14:09 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
14:10 1,098.60 1,099.40 1,098.60 1,099.40 0.1K
14:18 1,098.60 1,098.60 1,098.60 1,098.60 0.1K
14:21 1,099.20 1,099.20 1,099.20 1,099.20 0.0K
14:29 1,100.00 1,100.00 1,100.00 1,100.00 0.0K
14:30 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
14:31 1,101.80 1,101.80 1,101.80 1,101.80 0.2K
14:34 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
14:36 1,102.20 1,102.20 1,102.20 1,102.20 0.1K
14:41 1,102.20 1,102.20 1,102.20 1,102.20 0.0K
14:44 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
14:46 1,101.80 1,101.80 1,101.00 1,101.00 0.3K
14:49 1,101.20 1,101.20 1,101.20 1,101.20 0.0K
14:51 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
14:52 1,102.00 1,103.80 1,101.60 1,101.60 0.3K
14:53 1,101.00 1,101.20 1,101.00 1,101.20 0.1K
14:55 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
14:57 1,102.00 1,102.00 1,102.00 1,102.00 0.1K
14:59 1,101.80 1,101.80 1,100.60 1,100.60 0.3K
15:06 1,100.80 1,100.80 1,100.80 1,100.80 0.1K
15:16 1,100.40 1,100.40 1,100.40 1,100.40 0.0K
15:19 1,100.00 1,100.00 1,100.00 1,100.00 0.3K
15:20 1,100.60 1,102.00 1,100.60 1,102.00 1.6K
15:23 1,102.00 1,102.00 1,100.60 1,100.60 0.3K
15:25 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
15:30 1,097.40 1,097.80 1,095.00 1,095.60 1.7K
15:31 1,095.40 1,096.40 1,094.40 1,096.40 0.2K
15:35 1,098.60 1,099.20 1,097.40 1,099.20 0.1K
15:36 1,096.20 1,096.20 1,095.20 1,095.20 0.2K
15:37 1,094.60 1,094.60 1,092.80 1,092.80 0.6K
15:38 1,093.80 1,094.40 1,093.80 1,094.40 0.1K
15:39 1,094.60 1,095.00 1,094.60 1,095.00 0.1K
15:41 1,093.60 1,093.60 1,093.60 1,093.60 0.1K
15:42 1,096.40 1,096.40 1,096.40 1,096.40 0.5K
15:44 1,095.20 1,095.20 1,092.60 1,092.60 0.6K
15:45 1,095.00 1,097.00 1,095.00 1,097.00 0.1K
15:48 1,095.00 1,097.20 1,095.00 1,097.20 0.1K
15:49 1,098.00 1,098.80 1,097.80 1,097.80 0.1K
15:50 1,098.40 1,098.40 1,095.80 1,095.80 0.2K
15:51 1,097.60 1,097.80 1,096.80 1,097.20 0.5K
15:53 1,097.40 1,098.00 1,097.40 1,098.00 0.1K
15:54 1,098.20 1,098.20 1,096.40 1,096.60 0.3K
15:55 1,097.60 1,097.80 1,097.60 1,097.80 0.1K
15:56 1,097.80 1,098.40 1,097.80 1,098.40 0.1K
15:57 1,098.20 1,098.80 1,098.20 1,098.40 0.2K
15:58 1,098.20 1,098.40 1,097.80 1,097.80 0.2K
15:59 1,098.00 1,101.40 1,098.00 1,101.40 1.9K
16:00 1,099.20 1,099.20 1,099.00 1,099.00 0.1K
16:04 1,101.00 1,102.40 1,101.00 1,102.40 0.5K
16:05 1,102.00 1,102.00 1,101.20 1,101.20 0.1K
16:07 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
16:09 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
16:10 1,102.40 1,102.40 1,102.40 1,102.40 1.2K
16:12 1,103.20 1,103.20 1,103.20 1,103.20 0.7K
16:13 1,103.40 1,103.80 1,103.40 1,103.80 1.2K
16:14 1,103.40 1,103.40 1,103.40 1,103.40 0.1K
16:17 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
16:18 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
16:19 1,105.00 1,105.40 1,105.00 1,105.40 0.2K
16:20 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
16:21 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
16:22 1,107.00 1,107.00 1,107.00 1,107.00 0.0K
16:24 1,107.00 1,107.60 1,107.00 1,107.60 0.0K
16:25 1,106.80 1,107.20 1,106.80 1,107.20 0.0K
16:27 1,107.00 1,107.00 1,107.00 1,107.00 0.0K
16:28 1,106.40 1,106.40 1,105.20 1,105.20 0.6K
16:29 1,105.60 1,105.60 1,105.20 1,105.20 0.2K
16:30 1,104.80 1,104.80 1,104.40 1,104.40 0.2K
16:35 1,104.00 1,104.00 1,104.00 1,104.00 0.8K
16:36 1,104.40 1,105.20 1,104.20 1,105.20 0.5K
16:37 1,104.80 1,104.80 1,104.80 1,104.80 0.1K
16:39 1,103.40 1,103.40 1,102.40 1,102.40 0.4K
16:40 1,102.00 1,102.00 1,102.00 1,102.00 0.0K
16:42 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
16:43 1,104.00 1,104.00 1,104.00 1,104.00 0.0K
16:45 1,104.20 1,104.20 1,104.20 1,104.20 0.1K
16:46 1,102.20 1,102.20 1,102.20 1,102.20 0.2K
16:47 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
16:48 1,102.40 1,102.40 1,102.40 1,102.40 0.1K
16:49 1,101.20 1,101.20 1,101.20 1,101.20 0.1K
16:50 1,101.80 1,102.80 1,101.80 1,102.80 0.2K
16:55 1,101.80 1,102.20 1,101.80 1,102.20 0.0K
16:56 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
16:57 1,101.40 1,101.40 1,101.00 1,101.00 0.2K
16:58 1,101.00 1,101.00 1,100.60 1,100.60 0.1K
16:59 1,100.40 1,100.40 1,100.40 1,100.40 0.0K
17:00 1,102.60 1,102.60 1,102.60 1,102.60 0.2K
17:01 1,102.40 1,102.40 1,102.00 1,102.00 0.3K
17:03 1,101.60 1,101.60 1,101.60 1,101.60 0.0K
17:05 1,101.60 1,101.60 1,101.60 1,101.60 0.2K
17:11 1,100.40 1,100.80 1,100.40 1,100.80 0.6K
17:13 1,101.40 1,101.40 1,101.40 1,101.40 0.0K
17:16 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
17:17 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
17:19 1,103.20 1,103.20 1,102.20 1,102.20 0.3K
17:20 1,102.40 1,102.80 1,102.00 1,102.00 0.0K
17:23 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
17:24 1,102.80 1,103.20 1,102.80 1,103.20 0.1K
17:29 1,104.60 1,104.60 1,104.60 1,104.60 5.4K
17:30 1,104.60 1,104.60 1,104.60 1,104.60 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