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 1,100.80 1,100.80 1,100.80 1,100.80 0.1K
09:01 1,103.80 1,104.70 1,103.60 1,104.70 0.4K
09:03 1,104.00 1,104.00 1,099.00 1,101.00 0.4K
09:04 1,101.60 1,102.00 1,101.60 1,102.00 0.1K
09:08 1,100.00 1,102.20 1,100.00 1,102.20 0.2K
09:09 1,103.00 1,103.00 1,103.00 1,103.00 1.1K
09:10 1,105.20 1,105.20 1,104.80 1,104.80 0.6K
09:12 1,103.20 1,103.20 1,103.20 1,103.20 0.2K
09:14 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
09:15 1,101.80 1,101.80 1,101.80 1,101.80 0.0K
09:17 1,100.60 1,103.40 1,100.60 1,103.40 0.2K
09:21 1,103.20 1,103.40 1,103.20 1,103.40 0.1K
09:22 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
09:24 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
09:25 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
09:26 1,103.80 1,103.80 1,103.60 1,103.60 0.1K
09:29 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
09:31 1,103.00 1,103.00 1,103.00 1,103.00 0.0K
09:35 1,104.40 1,105.60 1,104.40 1,105.60 0.1K
09:36 1,105.80 1,105.80 1,105.40 1,105.40 0.1K
09:38 1,104.40 1,104.40 1,104.40 1,104.40 0.6K
09:40 1,105.00 1,105.00 1,104.80 1,104.80 0.1K
09:42 1,105.40 1,105.40 1,105.00 1,105.00 0.1K
09:44 1,105.60 1,105.60 1,105.60 1,105.60 0.1K
09:46 1,105.60 1,105.60 1,105.40 1,105.40 0.1K
09:47 1,105.20 1,105.20 1,105.20 1,105.20 0.1K
09:51 1,107.00 1,107.00 1,107.00 1,107.00 0.1K
09:55 1,107.00 1,107.00 1,105.80 1,105.80 0.1K
10:00 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
10:01 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
10:05 1,104.80 1,104.80 1,104.80 1,104.80 0.2K
10:07 1,105.40 1,105.40 1,105.20 1,105.20 0.3K
10:09 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
10:10 1,107.00 1,107.00 1,107.00 1,107.00 0.0K
10:11 1,107.20 1,107.20 1,107.20 1,107.20 0.2K
10:14 1,107.60 1,107.60 1,107.60 1,107.60 0.0K
10:15 1,106.60 1,107.00 1,106.60 1,107.00 0.2K
10:16 1,107.60 1,107.60 1,107.60 1,107.60 0.2K
10:19 1,106.80 1,107.00 1,106.80 1,107.00 0.1K
10:22 1,106.60 1,106.60 1,106.60 1,106.60 0.1K
10:24 1,106.80 1,106.80 1,106.80 1,106.80 0.1K
10:27 1,106.80 1,106.80 1,106.80 1,106.80 0.2K
10:32 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
10:33 1,106.60 1,106.60 1,106.60 1,106.60 0.0K
10:35 1,106.20 1,106.20 1,106.20 1,106.20 0.1K
10:37 1,105.40 1,105.40 1,105.40 1,105.40 0.0K
10:38 1,106.20 1,106.20 1,106.20 1,106.20 0.2K
10:41 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
10:42 1,106.20 1,106.80 1,106.20 1,106.80 0.1K
10:44 1,106.60 1,106.60 1,106.60 1,106.60 0.2K
10:45 1,107.20 1,107.20 1,107.20 1,107.20 0.0K
10:46 1,107.00 1,107.00 1,107.00 1,107.00 0.1K
10:47 1,106.60 1,106.60 1,106.60 1,106.60 0.0K
10:48 1,107.20 1,107.20 1,107.20 1,107.20 0.0K
10:49 1,107.20 1,107.20 1,107.20 1,107.20 0.0K
10:50 1,107.20 1,107.20 1,106.40 1,106.40 0.3K
10:53 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
10:57 1,105.80 1,105.80 1,105.20 1,105.20 0.3K
11:01 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
11:02 1,105.20 1,105.20 1,105.20 1,105.20 0.2K
11:06 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
11:09 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
11:10 1,106.40 1,106.40 1,106.20 1,106.20 0.2K
11:11 1,106.60 1,106.60 1,106.60 1,106.60 0.1K
11:13 1,106.40 1,106.60 1,106.00 1,106.40 0.3K
11:15 1,107.00 1,107.00 1,107.00 1,107.00 0.1K
11:16 1,107.00 1,107.00 1,107.00 1,107.00 0.1K
11:18 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
11:19 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
11:21 1,106.60 1,106.60 1,106.60 1,106.60 0.1K
11:23 1,106.60 1,106.60 1,106.60 1,106.60 0.0K
11:26 1,107.60 1,107.60 1,107.60 1,107.60 0.0K
11:29 1,106.80 1,106.80 1,106.80 1,106.80 0.1K
11:31 1,106.80 1,106.80 1,106.80 1,106.80 0.1K
11:33 1,106.60 1,106.60 1,106.60 1,106.60 0.1K
11:37 1,106.40 1,106.40 1,106.00 1,106.00 0.0K
11:40 1,106.40 1,106.40 1,105.80 1,105.80 0.1K
11:41 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
11:45 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
11:46 1,105.60 1,105.60 1,105.60 1,105.60 0.1K
11:52 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
11:55 1,105.60 1,105.60 1,105.60 1,105.60 0.1K
11:59 1,105.40 1,105.40 1,105.00 1,105.00 0.1K
12:02 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
12:04 1,104.20 1,104.20 1,103.80 1,103.80 0.1K
12:05 1,103.20 1,103.20 1,103.20 1,103.20 0.0K
12:07 1,104.00 1,104.80 1,104.00 1,104.80 0.0K
12:09 1,104.20 1,104.20 1,104.20 1,104.20 0.0K
12:10 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
12:12 1,104.80 1,104.80 1,104.80 1,104.80 0.0K
12:16 1,104.20 1,104.20 1,104.20 1,104.20 0.1K
12:21 1,104.20 1,104.20 1,104.20 1,104.20 0.0K
12:22 1,105.00 1,105.00 1,104.60 1,104.60 0.1K
12:24 1,105.40 1,105.40 1,105.40 1,105.40 0.0K
12:26 1,106.00 1,106.00 1,105.80 1,105.80 0.1K
12:30 1,106.00 1,106.00 1,106.00 1,106.00 0.1K
12:38 1,105.40 1,105.40 1,105.40 1,105.40 0.0K
12:39 1,103.20 1,104.00 1,103.20 1,104.00 1.4K
12:40 1,103.60 1,103.60 1,103.00 1,103.00 0.1K
12:45 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
12:48 1,103.20 1,103.20 1,103.20 1,103.20 0.0K
12:49 1,102.80 1,102.80 1,102.80 1,102.80 0.0K
12:50 1,102.60 1,102.60 1,102.60 1,102.60 0.0K
12:55 1,102.40 1,102.40 1,102.40 1,102.40 0.0K
13:01 1,103.00 1,104.20 1,103.00 1,104.20 10.2K
13:02 1,103.80 1,103.80 1,103.80 1,103.80 0.0K
13:04 1,103.60 1,103.60 1,103.60 1,103.60 0.0K
13:09 1,103.40 1,103.40 1,103.40 1,103.40 0.0K
13:12 1,104.40 1,107.00 1,104.40 1,107.00 0.3K
13:13 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
13:15 1,106.20 1,107.00 1,106.20 1,107.00 0.0K
13:29 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
13:30 1,107.00 1,107.00 1,107.00 1,107.00 0.0K
13:34 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
13:37 1,107.20 1,107.20 1,107.20 1,107.20 0.1K
13:47 1,107.40 1,107.40 1,107.40 1,107.40 0.0K
13:52 1,106.60 1,106.60 1,106.60 1,106.60 0.0K
13:54 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
13:58 1,106.20 1,106.20 1,106.20 1,106.20 0.0K
14:02 1,106.80 1,106.80 1,106.80 1,106.80 0.0K
14:28 1,107.00 1,107.00 1,105.20 1,105.20 0.3K
14:39 1,104.80 1,104.80 1,104.80 1,104.80 0.2K
14:40 1,105.00 1,105.00 1,104.80 1,104.80 0.2K
14:43 1,106.00 1,106.60 1,106.00 1,106.60 0.1K
14:46 1,105.60 1,105.60 1,105.60 1,105.60 0.0K
14:48 1,104.80 1,104.80 1,104.60 1,104.60 0.1K
14:52 1,104.80 1,104.80 1,104.80 1,104.80 0.0K
14:53 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
14:56 1,104.60 1,104.60 1,104.60 1,104.60 0.0K
14:58 1,104.80 1,104.80 1,104.80 1,104.80 0.3K
15:00 1,105.00 1,105.00 1,105.00 1,105.00 0.0K
15:08 1,104.80 1,105.80 1,104.40 1,105.80 0.6K
15:09 1,106.60 1,106.60 1,105.80 1,105.80 0.1K
15:11 1,105.60 1,105.60 1,105.60 1,105.60 0.0K
15:12 1,106.00 1,106.00 1,106.00 1,106.00 0.0K
15:13 1,107.20 1,107.20 1,107.20 1,107.20 0.1K
15:14 1,107.20 1,108.40 1,107.20 1,108.40 0.5K
15:17 1,109.20 1,109.40 1,109.20 1,109.40 0.1K
15:20 1,109.40 1,110.00 1,109.40 1,109.40 0.8K
15:21 1,108.80 1,108.80 1,108.80 1,108.80 0.2K
15:22 1,109.60 1,109.60 1,108.80 1,108.80 0.2K
15:26 1,108.60 1,108.60 1,108.60 1,108.60 0.1K
15:27 1,109.00 1,109.00 1,108.80 1,108.80 0.0K
15:28 1,108.40 1,108.40 1,108.40 1,108.40 0.0K
15:30 1,108.40 1,113.20 1,108.40 1,113.20 3.9K
15:31 1,111.80 1,111.80 1,107.80 1,107.80 1.3K
15:32 1,107.20 1,107.20 1,104.20 1,104.40 0.3K
15:34 1,105.20 1,105.20 1,104.20 1,104.20 0.1K
15:35 1,105.80 1,105.80 1,105.80 1,105.80 0.0K
15:36 1,104.80 1,104.80 1,104.00 1,104.00 0.1K
15:37 1,106.40 1,106.40 1,106.40 1,106.40 0.0K
15:38 1,106.80 1,110.00 1,106.80 1,110.00 6.2K
15:39 1,108.00 1,110.20 1,108.00 1,110.20 0.0K
15:40 1,111.60 1,111.60 1,111.60 1,111.60 0.0K
15:42 1,114.00 1,114.00 1,114.00 1,114.00 0.4K
15:43 1,113.60 1,113.60 1,113.20 1,113.20 0.2K
15:45 1,114.40 1,114.40 1,113.40 1,113.40 0.5K
15:46 1,115.40 1,116.00 1,115.40 1,116.00 0.7K
15:48 1,116.00 1,116.00 1,115.40 1,115.80 1.8K
15:49 1,115.40 1,116.80 1,115.00 1,116.80 1.3K
15:50 1,114.80 1,120.80 1,114.80 1,118.80 1.8K
15:51 1,119.60 1,120.00 1,118.40 1,118.60 1.0K
15:52 1,118.40 1,119.80 1,118.40 1,119.80 0.6K
15:53 1,120.00 1,120.00 1,118.60 1,119.00 0.5K
15:54 1,118.80 1,118.80 1,118.80 1,118.80 0.1K
15:55 1,118.80 1,119.60 1,118.60 1,118.60 1.1K
15:56 1,119.20 1,119.20 1,117.80 1,117.80 2.1K
15:57 1,118.60 1,120.20 1,118.60 1,119.80 2.0K
15:58 1,118.40 1,119.00 1,116.20 1,116.20 0.8K
15:59 1,118.40 1,118.80 1,118.20 1,118.20 0.2K
16:00 1,118.20 1,118.20 1,117.20 1,117.20 0.3K
16:01 1,114.40 1,115.20 1,114.40 1,115.20 0.6K
16:02 1,116.20 1,116.40 1,116.20 1,116.40 0.1K
16:04 1,115.40 1,116.80 1,115.40 1,116.80 0.6K
16:05 1,117.80 1,118.00 1,115.80 1,115.80 0.5K
16:09 1,114.60 1,114.60 1,114.60 1,114.60 0.9K
16:10 1,114.80 1,114.80 1,113.60 1,114.40 0.8K
16:11 1,115.60 1,115.60 1,115.60 1,115.60 0.2K
16:13 1,114.60 1,114.60 1,114.60 1,114.60 0.3K
16:14 1,116.00 1,116.00 1,115.80 1,115.80 0.1K
16:15 1,114.00 1,114.00 1,114.00 1,114.00 0.3K
16:17 1,114.40 1,115.80 1,114.40 1,115.40 0.6K
16:18 1,114.80 1,114.80 1,114.80 1,114.80 0.8K
16:19 1,114.20 1,114.20 1,114.20 1,114.20 1.6K
16:20 1,113.80 1,113.80 1,113.80 1,113.80 0.1K
16:21 1,114.60 1,114.60 1,114.60 1,114.60 0.0K
16:23 1,114.20 1,114.40 1,114.20 1,114.40 0.0K
16:24 1,111.80 1,113.40 1,111.80 1,111.80 0.8K
16:25 1,113.60 1,114.40 1,113.60 1,114.40 0.3K
16:30 1,115.00 1,115.40 1,115.00 1,115.40 0.1K
16:31 1,114.20 1,114.20 1,114.20 1,114.20 0.0K
16:33 1,115.80 1,116.00 1,115.80 1,116.00 0.0K
16:34 1,116.00 1,116.00 1,115.80 1,115.80 0.0K
16:35 1,115.60 1,115.60 1,115.60 1,115.60 0.0K
16:36 1,115.60 1,116.00 1,115.60 1,116.00 0.2K
16:40 1,115.40 1,115.40 1,114.20 1,114.20 0.3K
16:42 1,116.20 1,116.20 1,116.20 1,116.20 0.0K
16:43 1,116.60 1,116.60 1,116.60 1,116.60 0.0K
16:45 1,116.60 1,116.60 1,116.60 1,116.60 0.0K
16:47 1,117.20 1,117.20 1,116.60 1,116.60 0.1K
16:50 1,117.00 1,117.00 1,115.80 1,115.80 0.2K
16:51 1,117.00 1,117.00 1,116.20 1,116.20 0.2K
16:52 1,116.20 1,116.20 1,116.00 1,116.00 0.1K
16:53 1,116.30 1,116.80 1,115.20 1,116.80 0.6K
16:54 1,117.00 1,117.60 1,117.00 1,117.60 0.4K
16:55 1,117.40 1,117.40 1,117.20 1,117.20 0.1K
16:57 1,116.60 1,116.60 1,115.00 1,115.00 0.2K
16:58 1,116.40 1,116.40 1,116.40 1,116.40 0.1K
17:00 1,115.40 1,115.40 1,115.40 1,115.40 0.5K
17:01 1,116.00 1,116.00 1,115.40 1,115.40 0.1K
17:02 1,115.60 1,115.60 1,115.60 1,115.60 0.3K
17:03 1,116.00 1,116.80 1,116.00 1,116.80 0.4K
17:04 1,116.20 1,116.20 1,116.20 1,116.20 0.3K
17:06 1,116.40 1,116.40 1,116.40 1,116.40 0.0K
17:07 1,115.20 1,115.20 1,114.00 1,114.00 0.5K
17:08 1,114.20 1,114.20 1,112.60 1,112.60 0.4K
17:09 1,113.40 1,113.40 1,112.80 1,112.80 0.3K
17:10 1,113.00 1,113.00 1,113.00 1,113.00 0.0K
17:11 1,113.60 1,113.60 1,113.60 1,113.60 0.0K
17:13 1,114.20 1,114.40 1,114.20 1,114.40 0.1K
17:14 1,113.40 1,113.40 1,112.40 1,112.40 0.9K
17:15 1,113.00 1,113.20 1,113.00 1,113.00 0.1K
17:16 1,112.80 1,112.80 1,112.60 1,112.60 0.2K
17:17 1,113.00 1,113.00 1,112.20 1,112.40 0.3K
17:18 1,112.00 1,112.00 1,112.00 1,112.00 0.0K
17:19 1,113.00 1,113.20 1,112.80 1,113.00 0.0K
17:20 1,113.80 1,113.80 1,113.80 1,113.80 0.1K
17:22 1,114.40 1,114.60 1,114.40 1,114.60 0.0K
17:23 1,113.20 1,113.20 1,112.40 1,112.40 0.5K
17:24 1,112.60 1,112.80 1,112.60 1,112.80 0.0K
17:30 1,114.40 1,114.40 1,114.40 1,114.40 12.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし