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 1,114.20 1,114.20 1,114.20 1,114.20 0.5K
09:01 1,114.40 1,114.40 1,114.40 1,114.40 0.0K
09:05 1,118.00 1,118.00 1,118.00 1,118.00 0.0K
09:08 1,117.20 1,120.00 1,117.20 1,120.00 0.4K
09:09 1,121.40 1,121.40 1,121.40 1,121.40 0.1K
09:11 1,120.40 1,121.60 1,120.40 1,121.60 0.1K
09:12 1,121.60 1,122.80 1,121.60 1,122.80 0.3K
09:13 1,123.20 1,123.60 1,123.20 1,123.60 0.1K
09:16 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
09:18 1,122.60 1,122.60 1,122.60 1,122.60 0.0K
09:19 1,122.20 1,122.20 1,121.80 1,121.80 0.1K
09:22 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
09:24 1,120.40 1,120.40 1,119.80 1,119.80 0.1K
09:28 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
09:29 1,119.80 1,119.80 1,119.40 1,119.40 0.1K
09:36 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
09:37 1,119.00 1,119.00 1,117.40 1,117.40 0.1K
09:38 1,118.80 1,118.80 1,118.40 1,118.40 0.1K
09:39 1,118.40 1,118.40 1,118.40 1,118.40 0.0K
09:45 1,120.00 1,120.00 1,117.80 1,117.80 0.1K
09:46 1,117.00 1,117.00 1,117.00 1,117.00 0.0K
09:47 1,117.00 1,117.00 1,116.80 1,116.80 2.3K
09:48 1,116.40 1,117.00 1,116.40 1,117.00 0.0K
09:51 1,116.40 1,116.40 1,116.00 1,116.00 2.2K
09:52 1,116.00 1,116.00 1,116.00 1,116.00 0.0K
09:53 1,116.40 1,117.00 1,116.40 1,117.00 0.5K
09:54 1,117.00 1,117.00 1,116.40 1,116.40 0.2K
09:55 1,116.80 1,116.80 1,116.20 1,116.20 0.0K
09:56 1,117.00 1,118.20 1,117.00 1,118.20 0.4K
09:58 1,118.00 1,118.00 1,118.00 1,118.00 0.1K
09:59 1,116.80 1,117.20 1,116.80 1,117.20 0.0K
10:00 1,117.60 1,117.60 1,117.60 1,117.60 0.0K
10:02 1,117.80 1,117.80 1,117.80 1,117.80 0.1K
10:03 1,117.40 1,117.40 1,117.40 1,117.40 0.0K
10:04 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
10:09 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
10:12 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
10:13 1,118.80 1,119.20 1,118.60 1,119.20 0.1K
10:16 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
10:17 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
10:18 1,119.40 1,119.40 1,118.80 1,118.80 0.1K
10:20 1,119.60 1,119.60 1,119.60 1,119.60 0.0K
10:23 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
10:37 1,121.00 1,121.00 1,121.00 1,121.00 0.0K
10:39 1,120.80 1,120.80 1,120.80 1,120.80 0.2K
10:41 1,120.80 1,120.80 1,120.80 1,120.80 0.2K
10:44 1,120.80 1,120.80 1,120.00 1,120.00 0.2K
10:45 1,120.00 1,120.00 1,118.60 1,118.60 0.1K
10:46 1,118.40 1,118.80 1,117.40 1,118.20 0.4K
10:47 1,118.40 1,118.40 1,118.40 1,118.40 0.0K
10:54 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
10:57 1,117.80 1,117.80 1,117.80 1,117.80 0.6K
10:59 1,118.40 1,118.40 1,118.40 1,118.40 0.1K
11:03 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
11:05 1,119.40 1,119.40 1,119.40 1,119.40 0.3K
11:06 1,119.40 1,119.40 1,119.40 1,119.40 0.0K
11:09 1,120.60 1,120.60 1,120.60 1,120.60 0.0K
11:11 1,121.40 1,121.40 1,121.40 1,121.40 0.1K
11:12 1,121.80 1,121.80 1,119.80 1,119.80 0.1K
11:16 1,120.00 1,120.00 1,120.00 1,120.00 0.2K
11:20 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
11:21 1,120.00 1,120.40 1,120.00 1,120.40 0.1K
11:25 1,120.90 1,120.90 1,120.90 1,120.90 0.0K
11:26 1,120.60 1,120.60 1,119.80 1,119.80 0.1K
11:29 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
11:33 1,119.60 1,119.60 1,119.60 1,119.60 0.5K
11:51 1,120.20 1,120.20 1,120.20 1,120.20 0.0K
11:53 1,120.20 1,120.20 1,119.40 1,119.40 0.1K
11:55 1,120.60 1,120.80 1,120.60 1,120.80 0.0K
12:02 1,120.20 1,120.20 1,120.20 1,120.20 0.0K
12:04 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
12:07 1,120.60 1,121.00 1,120.60 1,121.00 0.1K
12:10 1,120.60 1,121.20 1,120.60 1,121.20 0.1K
12:12 1,122.00 1,122.00 1,122.00 1,122.00 0.0K
12:16 1,121.60 1,121.60 1,121.60 1,121.60 0.0K
12:18 1,121.40 1,121.40 1,121.40 1,121.40 0.0K
12:22 1,121.40 1,121.40 1,121.40 1,121.40 0.1K
12:25 1,120.20 1,120.20 1,120.20 1,120.20 0.1K
12:26 1,121.40 1,121.40 1,121.40 1,121.40 0.0K
12:40 1,121.60 1,121.60 1,121.60 1,121.60 0.9K
12:41 1,121.40 1,122.00 1,121.40 1,122.00 0.1K
12:42 1,120.80 1,120.80 1,119.00 1,119.00 0.2K
12:43 1,119.20 1,119.20 1,119.20 1,119.20 0.1K
12:47 1,119.60 1,119.60 1,119.60 1,119.60 0.1K
12:49 1,120.60 1,120.60 1,119.80 1,119.80 0.1K
12:52 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
12:54 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
12:55 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
12:57 1,119.00 1,119.00 1,119.00 1,119.00 0.0K
13:05 1,118.40 1,118.40 1,118.40 1,118.40 0.1K
13:08 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
13:09 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
13:11 1,121.00 1,121.00 1,121.00 1,121.00 0.0K
13:12 1,120.00 1,120.00 1,120.00 1,120.00 0.1K
13:14 1,120.60 1,120.60 1,120.60 1,120.60 0.0K
13:16 1,120.40 1,120.40 1,120.40 1,120.40 0.1K
13:17 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
13:21 1,119.40 1,119.40 1,119.40 1,119.40 0.0K
13:22 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
13:27 1,120.40 1,120.40 1,120.40 1,120.40 0.1K
13:29 1,120.60 1,122.00 1,120.60 1,122.00 0.3K
13:33 1,122.40 1,122.40 1,122.40 1,122.40 0.1K
13:36 1,122.60 1,123.60 1,122.60 1,122.80 0.2K
13:37 1,123.20 1,123.20 1,123.00 1,123.00 0.1K
13:47 1,123.60 1,123.60 1,123.60 1,123.60 0.0K
13:51 1,123.00 1,123.00 1,122.80 1,122.80 0.3K
13:52 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
13:53 1,122.60 1,122.60 1,122.60 1,122.60 0.0K
13:54 1,123.40 1,123.40 1,122.80 1,122.80 0.0K
13:57 1,122.40 1,122.40 1,122.40 1,122.40 0.0K
14:02 1,121.60 1,121.60 1,121.60 1,121.60 0.1K
14:05 1,121.60 1,121.60 1,121.60 1,121.60 0.0K
14:13 1,122.00 1,122.00 1,122.00 1,122.00 0.0K
14:17 1,120.40 1,120.40 1,119.40 1,119.40 1.6K
14:18 1,119.40 1,120.00 1,119.40 1,120.00 0.4K
14:19 1,119.00 1,119.00 1,118.60 1,118.60 0.2K
14:25 1,117.40 1,117.40 1,117.40 1,117.40 0.0K
14:35 1,117.40 1,117.40 1,117.40 1,117.40 0.0K
14:39 1,117.40 1,117.40 1,116.40 1,117.20 0.3K
14:44 1,117.40 1,117.80 1,117.40 1,117.80 0.1K
14:45 1,117.40 1,117.40 1,117.40 1,117.40 0.3K
14:47 1,117.40 1,117.40 1,117.40 1,117.40 0.0K
14:51 1,117.20 1,117.20 1,117.20 1,117.20 0.0K
14:55 1,117.10 1,117.60 1,117.10 1,117.60 0.0K
14:58 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
15:01 1,117.00 1,117.00 1,117.00 1,117.00 0.2K
15:04 1,115.60 1,115.60 1,115.60 1,115.60 0.0K
15:05 1,115.00 1,115.00 1,115.00 1,115.00 0.1K
15:08 1,117.40 1,117.60 1,117.00 1,117.60 0.5K
15:09 1,118.60 1,119.00 1,117.80 1,117.80 0.1K
15:10 1,117.80 1,119.00 1,117.80 1,117.80 0.3K
15:11 1,118.20 1,118.60 1,116.80 1,116.80 0.4K
15:18 1,117.00 1,117.00 1,117.00 1,117.00 0.0K
15:20 1,117.20 1,117.20 1,117.20 1,117.20 0.0K
15:21 1,117.20 1,117.20 1,117.20 1,117.20 0.0K
15:22 1,117.40 1,117.40 1,117.40 1,117.40 0.1K
15:26 1,118.00 1,118.60 1,118.00 1,118.20 0.5K
15:27 1,117.80 1,119.20 1,117.80 1,119.20 0.1K
15:28 1,122.80 1,122.80 1,121.40 1,121.40 2.5K
15:29 1,121.40 1,122.00 1,120.60 1,122.00 0.2K
15:30 1,123.00 1,126.80 1,123.00 1,125.60 3.2K
15:31 1,129.00 1,129.80 1,125.00 1,128.20 1.9K
15:32 1,126.00 1,126.00 1,124.20 1,125.40 0.3K
15:33 1,127.20 1,128.20 1,127.20 1,127.40 0.2K
15:34 1,128.60 1,128.60 1,127.80 1,127.80 0.4K
15:35 1,127.60 1,129.80 1,127.60 1,129.40 1.1K
15:36 1,129.60 1,130.60 1,129.40 1,130.60 0.1K
15:37 1,131.20 1,131.20 1,131.20 1,131.20 0.3K
15:38 1,130.40 1,133.40 1,130.40 1,131.80 1.5K
15:39 1,130.80 1,130.80 1,128.40 1,129.20 0.7K
15:40 1,129.60 1,129.60 1,129.60 1,129.60 0.1K
15:41 1,130.20 1,130.20 1,130.20 1,130.20 0.0K
15:42 1,133.20 1,133.20 1,133.00 1,133.00 0.4K
15:43 1,134.00 1,134.00 1,132.20 1,132.20 0.7K
15:45 1,133.20 1,133.20 1,131.40 1,131.40 0.5K
15:46 1,128.80 1,128.80 1,128.40 1,128.40 0.7K
15:47 1,128.40 1,128.60 1,127.40 1,128.60 0.2K
15:48 1,128.00 1,128.00 1,128.00 1,128.00 0.1K
15:49 1,126.20 1,126.40 1,126.20 1,126.40 0.0K
15:50 1,128.20 1,129.60 1,128.20 1,129.60 0.7K
15:51 1,127.80 1,127.80 1,127.80 1,127.80 0.4K
15:53 1,129.00 1,131.00 1,129.00 1,131.00 0.7K
15:54 1,131.60 1,131.60 1,131.60 1,131.60 0.2K
15:55 1,132.00 1,132.00 1,130.00 1,130.00 0.6K
15:56 1,130.60 1,130.60 1,130.00 1,130.00 0.5K
15:59 1,131.80 1,133.60 1,131.80 1,133.60 0.7K
16:00 1,132.40 1,132.40 1,131.60 1,131.60 0.8K
16:01 1,132.80 1,134.00 1,132.40 1,132.40 0.3K
16:02 1,133.20 1,133.20 1,133.20 1,133.20 0.0K
16:03 1,133.20 1,134.00 1,133.20 1,134.00 0.0K
16:04 1,135.80 1,135.80 1,134.60 1,134.60 0.8K
16:05 1,134.40 1,134.80 1,134.40 1,134.80 0.3K
16:07 1,135.30 1,135.30 1,134.80 1,134.80 13.5K
16:08 1,134.60 1,135.00 1,134.60 1,135.00 0.1K
16:11 1,134.60 1,134.60 1,133.20 1,133.20 0.2K
16:13 1,133.60 1,133.60 1,133.60 1,133.60 0.5K
16:16 1,131.40 1,131.40 1,130.40 1,130.40 0.8K
16:17 1,130.40 1,131.20 1,130.40 1,131.20 0.6K
16:19 1,131.60 1,132.20 1,131.60 1,132.20 0.1K
16:20 1,132.60 1,132.60 1,132.60 1,132.60 0.0K
16:22 1,133.00 1,133.00 1,133.00 1,133.00 0.0K
16:25 1,132.40 1,132.40 1,132.40 1,132.40 0.1K
16:26 1,132.40 1,132.40 1,131.60 1,131.80 0.2K
16:29 1,131.80 1,131.80 1,131.80 1,131.80 0.1K
16:31 1,131.40 1,131.60 1,130.80 1,130.80 0.6K
16:32 1,130.80 1,130.80 1,130.40 1,130.40 0.0K
16:33 1,130.20 1,130.20 1,130.20 1,130.20 0.7K
16:34 1,129.40 1,129.40 1,128.60 1,129.20 3.3K
16:35 1,127.60 1,127.60 1,127.40 1,127.40 0.1K
16:37 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
16:38 1,127.40 1,127.40 1,126.80 1,126.80 0.1K
16:39 1,126.60 1,127.40 1,126.20 1,126.40 0.4K
16:40 1,126.80 1,129.20 1,126.40 1,129.20 0.7K
16:41 1,128.00 1,130.40 1,128.00 1,130.40 1.3K
16:42 1,130.00 1,130.00 1,129.60 1,130.00 0.2K
16:43 1,130.60 1,130.60 1,130.60 1,130.60 0.0K
16:44 1,130.60 1,130.60 1,130.60 1,130.60 0.0K
16:45 1,129.80 1,130.20 1,129.00 1,130.20 0.2K
16:46 1,129.40 1,129.40 1,129.00 1,129.00 0.2K
16:47 1,128.60 1,128.60 1,128.60 1,128.60 0.0K
16:48 1,128.60 1,128.60 1,128.60 1,128.60 0.0K
16:49 1,127.80 1,127.80 1,126.80 1,126.80 0.3K
16:50 1,126.80 1,126.80 1,126.80 1,126.80 0.0K
16:51 1,125.80 1,125.80 1,125.60 1,125.60 0.6K
16:52 1,125.20 1,125.20 1,125.20 1,125.20 0.1K
16:53 1,125.00 1,125.00 1,125.00 1,125.00 0.0K
16:55 1,125.20 1,125.20 1,124.20 1,124.60 1.5K
16:56 1,124.00 1,124.00 1,122.40 1,122.40 0.5K
16:57 1,121.80 1,121.80 1,121.80 1,121.80 0.0K
16:58 1,121.80 1,121.80 1,121.60 1,121.60 0.1K
17:01 1,121.40 1,121.40 1,121.20 1,121.20 0.1K
17:02 1,121.00 1,121.00 1,121.00 1,121.00 0.0K
17:03 1,119.60 1,119.60 1,119.60 1,119.60 1.0K
17:04 1,119.80 1,119.80 1,119.40 1,119.40 0.2K
17:05 1,119.80 1,119.80 1,119.60 1,119.60 0.1K
17:06 1,119.60 1,119.60 1,119.60 1,119.60 0.1K
17:07 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
17:08 1,120.20 1,120.20 1,120.00 1,120.00 0.1K
17:09 1,119.20 1,119.20 1,119.20 1,119.20 0.1K
17:10 1,118.80 1,120.00 1,118.80 1,120.00 0.1K
17:11 1,119.20 1,119.20 1,118.80 1,118.80 0.1K
17:12 1,118.40 1,118.40 1,118.40 1,118.40 0.0K
17:13 1,118.40 1,118.40 1,118.40 1,118.40 0.2K
17:14 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
17:15 1,118.60 1,118.60 1,118.60 1,118.60 0.1K
17:16 1,119.00 1,119.40 1,119.00 1,119.40 0.1K
17:17 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
17:19 1,120.00 1,120.00 1,119.60 1,120.00 0.3K
17:20 1,120.80 1,120.80 1,120.80 1,120.80 0.1K
17:21 1,119.20 1,119.20 1,119.20 1,119.20 0.0K
17:22 1,119.20 1,119.20 1,119.20 1,119.20 0.0K
17:23 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
17:30 1,123.20 1,123.20 1,123.20 1,123.20 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし