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 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
09:04 1,109.40 1,109.40 1,109.40 1,109.40 0.0K
09:08 1,109.40 1,109.40 1,109.40 1,109.40 0.0K
09:09 1,109.80 1,109.80 1,109.80 1,109.80 0.3K
09:10 1,108.60 1,110.00 1,108.40 1,108.60 0.2K
09:12 1,109.40 1,109.40 1,109.40 1,109.40 0.2K
09:13 1,108.80 1,108.80 1,108.80 1,108.80 0.0K
09:15 1,110.00 1,110.20 1,110.00 1,110.20 0.1K
09:16 1,111.60 1,111.60 1,111.60 1,111.60 0.0K
09:17 1,112.00 1,112.00 1,112.00 1,112.00 0.0K
09:23 1,112.60 1,112.60 1,112.60 1,112.60 0.1K
09:24 1,114.80 1,115.00 1,114.80 1,115.00 0.3K
09:25 1,115.80 1,115.80 1,115.80 1,115.80 0.0K
09:26 1,116.00 1,116.60 1,116.00 1,116.60 0.1K
09:30 1,115.40 1,115.40 1,115.40 1,115.40 0.1K
09:31 1,115.80 1,115.80 1,115.80 1,115.80 0.0K
09:32 1,116.60 1,116.60 1,116.60 1,116.60 0.1K
09:37 1,119.00 1,121.60 1,119.00 1,121.60 0.6K
09:39 1,123.00 1,123.40 1,123.00 1,123.40 0.1K
09:40 1,124.40 1,127.00 1,124.40 1,127.00 0.6K
09:44 1,128.00 1,128.00 1,125.80 1,125.80 2.8K
09:45 1,126.20 1,126.20 1,126.20 1,126.20 0.0K
09:47 1,125.20 1,125.20 1,125.00 1,125.00 0.9K
09:48 1,124.00 1,124.00 1,123.20 1,123.20 0.5K
09:49 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
09:52 1,121.20 1,121.20 1,121.20 1,121.20 0.0K
09:53 1,120.20 1,120.20 1,120.20 1,120.20 0.0K
09:54 1,121.80 1,121.80 1,121.80 1,121.80 0.1K
09:55 1,121.60 1,121.80 1,121.60 1,121.80 0.2K
09:56 1,122.40 1,122.40 1,122.00 1,122.00 0.2K
09:57 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
10:00 1,122.00 1,122.00 1,122.00 1,122.00 0.0K
10:01 1,121.60 1,121.60 1,121.60 1,121.60 0.3K
10:02 1,121.80 1,121.80 1,121.20 1,121.20 0.1K
10:03 1,121.40 1,121.40 1,121.40 1,121.40 0.0K
10:04 1,121.20 1,121.20 1,121.20 1,121.20 0.0K
10:06 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
10:07 1,121.20 1,121.60 1,121.20 1,121.40 0.5K
10:08 1,122.20 1,122.80 1,122.20 1,122.80 0.1K
10:09 1,122.40 1,122.40 1,122.40 1,122.40 0.0K
10:10 1,122.40 1,122.40 1,122.40 1,122.40 0.1K
10:12 1,122.60 1,122.60 1,122.60 1,122.60 0.0K
10:15 1,121.60 1,121.60 1,121.60 1,121.60 0.1K
10:16 1,121.60 1,121.80 1,121.60 1,121.80 0.2K
10:18 1,121.80 1,122.00 1,121.80 1,122.00 0.1K
10:21 1,121.60 1,121.60 1,121.60 1,121.60 0.0K
10:23 1,121.40 1,121.60 1,121.40 1,121.60 0.0K
10:24 1,121.60 1,121.60 1,121.60 1,121.60 0.1K
10:25 1,121.00 1,121.00 1,121.00 1,121.00 0.1K
10:26 1,120.80 1,120.80 1,120.20 1,120.20 0.2K
10:29 1,122.20 1,122.20 1,122.20 1,122.20 0.1K
10:30 1,122.20 1,122.20 1,122.20 1,122.20 0.0K
10:32 1,122.40 1,122.40 1,122.00 1,122.00 0.6K
10:37 1,122.00 1,122.00 1,122.00 1,122.00 0.0K
10:38 1,121.60 1,121.60 1,121.40 1,121.60 0.7K
10:41 1,121.40 1,122.00 1,121.40 1,122.00 0.2K
10:43 1,122.00 1,122.00 1,122.00 1,122.00 0.1K
10:45 1,122.60 1,122.60 1,122.60 1,122.60 0.2K
10:50 1,123.20 1,123.20 1,123.20 1,123.20 0.2K
10:51 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
10:52 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
10:55 1,123.40 1,123.80 1,123.40 1,123.80 0.1K
10:56 1,123.00 1,123.00 1,123.00 1,123.00 0.4K
10:57 1,123.20 1,123.40 1,122.60 1,122.60 0.0K
11:02 1,122.80 1,122.80 1,122.60 1,122.60 0.5K
11:09 1,122.60 1,122.60 1,122.60 1,122.60 0.1K
11:15 1,122.40 1,123.20 1,122.40 1,123.20 0.1K
11:20 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
11:21 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
11:24 1,123.00 1,123.00 1,123.00 1,123.00 0.8K
11:27 1,123.40 1,123.40 1,123.40 1,123.40 0.6K
11:28 1,123.40 1,123.40 1,123.40 1,123.40 0.0K
11:29 1,123.40 1,123.40 1,123.40 1,123.40 0.0K
11:30 1,123.60 1,123.60 1,123.60 1,123.60 0.0K
11:32 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
11:33 1,123.40 1,123.40 1,123.40 1,123.40 0.4K
11:34 1,123.40 1,123.40 1,123.40 1,123.40 0.0K
11:35 1,123.60 1,123.60 1,123.60 1,123.60 0.0K
11:36 1,124.00 1,124.00 1,124.00 1,124.00 0.2K
11:38 1,123.00 1,123.00 1,123.00 1,123.00 0.0K
11:42 1,124.00 1,124.00 1,124.00 1,124.00 0.1K
11:43 1,124.00 1,124.60 1,123.60 1,123.60 0.1K
11:44 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
11:46 1,124.00 1,124.00 1,124.00 1,124.00 0.1K
11:48 1,124.60 1,124.60 1,124.60 1,124.60 0.1K
11:49 1,125.00 1,125.00 1,125.00 1,125.00 0.1K
11:50 1,124.40 1,125.00 1,124.40 1,125.00 0.1K
11:54 1,125.00 1,125.20 1,125.00 1,125.00 0.0K
11:56 1,125.20 1,125.20 1,125.20 1,125.20 0.0K
11:57 1,124.80 1,125.80 1,124.40 1,125.80 0.6K
12:01 1,126.00 1,126.00 1,126.00 1,126.00 0.2K
12:02 1,126.20 1,126.20 1,126.20 1,126.20 0.0K
12:04 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:05 1,126.00 1,126.60 1,126.00 1,126.60 0.2K
12:07 1,126.60 1,126.60 1,125.80 1,126.60 0.1K
12:10 1,126.40 1,126.60 1,126.40 1,126.60 0.1K
12:11 1,126.80 1,126.80 1,126.80 1,126.80 0.0K
12:12 1,127.00 1,127.00 1,127.00 1,127.00 0.0K
12:14 1,127.20 1,127.40 1,127.20 1,127.40 0.2K
12:15 1,127.00 1,127.60 1,127.00 1,127.60 0.1K
12:16 1,127.40 1,128.20 1,127.40 1,128.20 0.8K
12:18 1,127.60 1,127.60 1,127.60 1,127.60 0.1K
12:20 1,127.60 1,127.60 1,126.80 1,126.80 0.1K
12:21 1,126.60 1,126.60 1,126.60 1,126.60 0.1K
12:24 1,127.00 1,127.00 1,127.00 1,127.00 0.1K
12:28 1,126.60 1,126.60 1,126.60 1,126.60 0.2K
12:34 1,126.00 1,126.00 1,124.80 1,124.80 0.7K
12:35 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
12:39 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
12:40 1,127.00 1,127.00 1,127.00 1,127.00 0.0K
12:43 1,126.40 1,127.00 1,126.40 1,127.00 0.0K
12:44 1,127.00 1,127.00 1,127.00 1,127.00 0.1K
12:45 1,127.00 1,127.00 1,127.00 1,127.00 0.0K
12:46 1,127.40 1,127.40 1,127.40 1,127.40 0.0K
12:48 1,127.40 1,127.40 1,127.00 1,127.00 0.2K
12:49 1,127.60 1,127.60 1,127.60 1,127.60 0.1K
12:50 1,127.20 1,127.20 1,126.40 1,126.40 0.1K
12:51 1,126.80 1,126.80 1,126.20 1,126.20 0.1K
12:52 1,126.20 1,126.20 1,126.20 1,126.20 0.1K
12:54 1,126.80 1,126.80 1,126.80 1,126.80 0.1K
12:55 1,126.60 1,126.60 1,126.60 1,126.60 0.0K
12:56 1,126.00 1,126.00 1,126.00 1,126.00 0.2K
12:58 1,126.20 1,126.20 1,126.20 1,126.20 0.0K
13:00 1,126.80 1,126.80 1,126.20 1,126.20 0.2K
13:01 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
13:05 1,126.40 1,126.40 1,126.40 1,126.40 0.4K
13:06 1,126.60 1,126.80 1,126.40 1,126.60 0.3K
13:09 1,127.00 1,127.00 1,127.00 1,127.00 0.1K
13:12 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
13:14 1,128.40 1,128.40 1,128.40 1,128.40 0.0K
13:15 1,128.20 1,128.20 1,128.20 1,128.20 0.1K
13:20 1,127.60 1,127.60 1,127.60 1,127.60 0.1K
13:24 1,127.40 1,127.40 1,127.20 1,127.20 0.4K
13:25 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
13:34 1,126.40 1,126.40 1,126.40 1,126.40 0.1K
13:35 1,126.60 1,126.60 1,126.60 1,126.60 0.1K
13:39 1,126.80 1,127.60 1,126.80 1,127.20 0.3K
13:43 1,126.80 1,126.80 1,126.60 1,126.60 0.4K
13:45 1,126.60 1,126.60 1,122.20 1,122.40 1.5K
13:46 1,122.00 1,122.40 1,118.60 1,120.40 4.0K
13:47 1,122.00 1,122.00 1,121.80 1,121.80 0.3K
13:53 1,123.00 1,123.00 1,123.00 1,123.00 0.2K
14:00 1,124.60 1,124.60 1,124.60 1,124.60 0.0K
14:01 1,124.20 1,124.20 1,124.20 1,124.20 0.3K
14:02 1,124.00 1,124.00 1,124.00 1,124.00 0.2K
14:03 1,122.40 1,122.40 1,122.40 1,122.40 0.2K
14:07 1,123.40 1,123.40 1,123.40 1,123.40 0.3K
14:09 1,123.60 1,123.60 1,123.60 1,123.60 0.0K
14:10 1,123.60 1,123.60 1,123.60 1,123.60 0.0K
14:11 1,122.40 1,122.40 1,120.60 1,120.60 1.9K
14:12 1,121.00 1,121.00 1,119.60 1,120.80 1.4K
14:13 1,119.20 1,119.20 1,117.40 1,117.40 0.8K
14:14 1,117.20 1,117.20 1,117.20 1,117.20 0.1K
14:15 1,117.60 1,117.60 1,117.60 1,117.60 0.0K
14:16 1,118.20 1,118.60 1,118.00 1,118.60 0.1K
14:17 1,118.00 1,118.00 1,116.00 1,116.00 0.2K
14:18 1,115.40 1,116.40 1,115.00 1,116.40 1.6K
14:20 1,114.40 1,114.40 1,114.00 1,114.00 1.4K
14:21 1,114.00 1,114.00 1,114.00 1,114.00 0.0K
14:23 1,115.00 1,115.20 1,115.00 1,115.20 0.1K
14:27 1,114.20 1,115.60 1,114.20 1,115.60 0.7K
14:33 1,114.80 1,114.80 1,114.80 1,114.80 0.1K
14:35 1,114.80 1,114.80 1,114.80 1,114.80 0.0K
14:38 1,114.60 1,115.20 1,114.60 1,115.20 0.4K
14:39 1,117.60 1,117.60 1,117.60 1,117.60 0.2K
14:40 1,117.00 1,117.40 1,116.80 1,116.80 1.2K
14:41 1,117.40 1,117.40 1,117.20 1,117.20 0.1K
14:45 1,116.80 1,116.80 1,116.80 1,116.80 0.0K
14:46 1,116.80 1,116.80 1,116.80 1,116.80 0.0K
14:47 1,116.40 1,116.40 1,116.40 1,116.40 0.0K
14:48 1,116.20 1,116.20 1,116.20 1,116.20 0.0K
14:49 1,115.60 1,116.00 1,115.60 1,116.00 0.1K
14:53 1,115.60 1,115.60 1,115.20 1,115.20 0.1K
14:54 1,117.00 1,117.00 1,117.00 1,117.00 0.4K
14:56 1,117.80 1,118.20 1,117.80 1,118.20 0.8K
14:58 1,117.00 1,117.00 1,117.00 1,117.00 0.0K
15:00 1,115.60 1,115.60 1,115.60 1,115.60 0.1K
15:01 1,117.60 1,117.60 1,117.60 1,117.60 0.3K
15:04 1,117.40 1,117.40 1,117.40 1,117.40 0.4K
15:09 1,118.00 1,118.00 1,118.00 1,118.00 0.4K
15:10 1,117.60 1,117.60 1,117.60 1,117.60 0.1K
15:12 1,118.00 1,118.00 1,118.00 1,118.00 0.0K
15:13 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
15:14 1,117.60 1,117.60 1,117.60 1,117.60 0.0K
15:15 1,118.20 1,118.20 1,117.80 1,117.80 0.1K
15:19 1,117.80 1,117.80 1,117.80 1,117.80 0.0K
15:20 1,118.60 1,118.60 1,118.60 1,118.60 0.1K
15:26 1,118.00 1,118.00 1,118.00 1,118.00 0.1K
15:27 1,118.20 1,118.20 1,118.20 1,118.20 0.2K
15:28 1,114.00 1,115.00 1,114.00 1,115.00 1.5K
15:29 1,113.20 1,113.20 1,113.20 1,113.20 1.7K
15:30 1,116.00 1,116.00 1,114.80 1,114.80 0.8K
15:31 1,115.40 1,115.60 1,110.80 1,111.60 2.3K
15:32 1,111.80 1,111.80 1,109.40 1,109.60 0.8K
15:33 1,108.20 1,108.20 1,108.20 1,108.20 0.2K
15:34 1,106.80 1,107.80 1,105.00 1,105.20 1.6K
15:35 1,103.80 1,104.60 1,103.80 1,104.60 0.6K
15:36 1,107.20 1,107.20 1,107.20 1,107.20 0.2K
15:37 1,107.80 1,107.80 1,107.80 1,107.80 0.1K
15:38 1,107.80 1,107.80 1,103.40 1,103.40 0.8K
15:41 1,106.00 1,106.00 1,106.00 1,106.00 0.4K
15:43 1,107.00 1,107.40 1,107.00 1,107.40 0.1K
15:44 1,108.20 1,108.20 1,108.20 1,108.20 0.1K
15:45 1,109.80 1,109.80 1,103.80 1,104.40 1.6K
15:47 1,104.40 1,104.40 1,102.40 1,103.00 0.5K
15:49 1,102.20 1,102.20 1,101.00 1,101.20 0.2K
15:50 1,101.00 1,101.00 1,101.00 1,101.00 0.1K
15:51 1,101.60 1,102.40 1,101.60 1,102.40 0.3K
15:52 1,102.60 1,102.60 1,102.60 1,102.60 0.1K
15:53 1,102.20 1,102.20 1,100.60 1,100.60 0.4K
15:54 1,102.40 1,102.40 1,101.20 1,101.20 0.2K
15:55 1,101.20 1,103.60 1,101.20 1,103.60 0.7K
15:56 1,103.60 1,103.60 1,103.40 1,103.40 0.2K
15:57 1,102.60 1,104.00 1,102.60 1,104.00 0.5K
15:59 1,103.00 1,105.00 1,103.00 1,105.00 0.3K
16:00 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
16:01 1,107.40 1,107.80 1,107.40 1,107.80 0.1K
16:04 1,108.00 1,108.00 1,108.00 1,108.00 0.0K
16:07 1,108.80 1,108.80 1,108.80 1,108.80 0.1K
16:08 1,110.80 1,110.80 1,110.80 1,110.80 0.0K
16:10 1,111.80 1,111.80 1,111.80 1,111.80 0.0K
16:11 1,109.80 1,109.80 1,109.80 1,109.80 0.3K
16:12 1,109.00 1,109.00 1,108.60 1,108.60 0.1K
16:14 1,108.60 1,108.60 1,108.60 1,108.60 0.2K
16:15 1,110.00 1,110.00 1,108.60 1,108.60 0.5K
16:16 1,110.20 1,110.20 1,110.00 1,110.00 0.3K
16:18 1,109.20 1,109.20 1,109.20 1,109.20 0.4K
16:19 1,109.00 1,109.00 1,109.00 1,109.00 0.0K
16:20 1,109.60 1,109.60 1,109.60 1,109.60 0.0K
16:21 1,109.60 1,109.60 1,107.80 1,109.20 0.4K
16:22 1,108.80 1,108.80 1,108.40 1,108.40 0.0K
16:23 1,108.40 1,108.40 1,108.40 1,108.40 0.0K
16:24 1,108.80 1,108.80 1,108.60 1,108.60 0.1K
16:27 1,109.40 1,109.40 1,109.40 1,109.40 0.1K
16:28 1,109.20 1,109.20 1,109.00 1,109.00 0.0K
16:30 1,109.00 1,109.00 1,108.40 1,108.40 0.2K
16:31 1,108.00 1,108.00 1,108.00 1,108.00 0.0K
16:32 1,109.40 1,109.80 1,109.40 1,109.80 0.5K
16:34 1,109.00 1,109.00 1,108.00 1,108.00 1.0K
16:36 1,110.00 1,110.60 1,108.80 1,110.60 1.5K
16:37 1,109.40 1,109.40 1,108.20 1,108.20 0.2K
16:39 1,108.60 1,108.60 1,108.60 1,108.60 0.0K
16:40 1,108.40 1,108.40 1,108.40 1,108.40 0.0K
16:41 1,108.20 1,108.20 1,108.20 1,108.20 0.0K
16:43 1,108.60 1,109.00 1,107.80 1,109.00 0.1K
16:44 1,108.40 1,108.40 1,108.20 1,108.20 0.0K
16:46 1,108.80 1,109.60 1,108.80 1,109.60 0.5K
16:48 1,109.80 1,110.80 1,109.80 1,110.80 0.5K
16:49 1,111.00 1,111.00 1,110.40 1,110.40 0.5K
16:51 1,110.80 1,110.80 1,110.40 1,110.40 0.2K
16:53 1,110.60 1,110.60 1,110.60 1,110.60 0.0K
16:54 1,110.20 1,110.80 1,110.20 1,110.80 0.3K
16:56 1,110.00 1,110.40 1,109.40 1,110.00 1.0K
16:59 1,110.00 1,110.00 1,110.00 1,110.00 0.1K
17:00 1,110.40 1,110.40 1,110.40 1,110.40 0.4K
17:01 1,111.00 1,111.00 1,111.00 1,111.00 0.2K
17:03 1,111.20 1,111.20 1,111.20 1,111.20 0.1K
17:04 1,111.80 1,111.80 1,111.80 1,111.80 0.0K
17:05 1,112.00 1,112.40 1,112.00 1,112.40 0.2K
17:06 1,112.00 1,112.00 1,112.00 1,112.00 0.0K
17:07 1,112.20 1,112.20 1,112.20 1,112.20 0.1K
17:08 1,113.20 1,114.00 1,113.20 1,113.80 1.3K
17:09 1,113.60 1,114.60 1,113.60 1,114.20 0.2K
17:10 1,114.00 1,114.00 1,113.00 1,113.40 0.2K
17:11 1,113.20 1,113.20 1,113.00 1,113.00 0.0K
17:13 1,112.80 1,113.80 1,112.80 1,113.80 0.9K
17:14 1,113.60 1,113.60 1,113.20 1,113.20 0.3K
17:15 1,113.40 1,114.00 1,113.20 1,113.20 0.6K
17:16 1,112.00 1,113.80 1,112.00 1,113.80 0.7K
17:17 1,112.60 1,112.60 1,112.60 1,112.60 0.3K
17:18 1,112.20 1,112.20 1,112.20 1,112.20 0.8K
17:19 1,113.20 1,113.20 1,112.20 1,112.20 0.2K
17:20 1,113.40 1,113.40 1,113.40 1,113.40 0.5K
17:21 1,113.80 1,114.20 1,113.20 1,113.80 0.5K
17:22 1,114.40 1,114.40 1,114.40 1,114.40 0.2K
17:23 1,114.00 1,114.00 1,113.60 1,114.00 0.1K
17:30 1,114.40 1,114.40 1,114.40 1,114.40 9.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし