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 1,113.20 1,116.20 1,113.20 1,116.20 0.1K
09:04 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
09:05 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
09:06 1,118.20 1,118.20 1,118.20 1,118.20 0.1K
09:07 1,122.00 1,122.00 1,122.00 1,122.00 0.1K
09:08 1,122.00 1,122.40 1,120.80 1,120.80 0.8K
09:10 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
09:11 1,117.80 1,118.20 1,117.80 1,118.20 1.0K
09:15 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
09:17 1,120.40 1,120.40 1,118.20 1,118.20 0.0K
09:20 1,119.60 1,119.60 1,119.60 1,119.60 0.0K
09:22 1,119.00 1,119.00 1,119.00 1,119.00 0.0K
09:23 1,118.80 1,120.60 1,118.80 1,120.60 0.0K
09:26 1,119.60 1,119.60 1,119.60 1,119.60 0.0K
09:27 1,119.60 1,120.40 1,119.60 1,120.40 0.1K
09:31 1,120.60 1,120.60 1,120.60 1,120.60 0.1K
09:34 1,121.20 1,121.20 1,121.20 1,121.20 0.0K
09:35 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
09:38 1,120.60 1,120.60 1,120.60 1,120.60 0.0K
09:39 1,120.80 1,120.80 1,119.60 1,119.60 0.1K
09:40 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
09:42 1,119.80 1,119.80 1,119.80 1,119.80 0.0K
09:44 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
09:45 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
09:51 1,119.20 1,120.20 1,119.20 1,120.20 0.7K
09:56 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
09:57 1,120.20 1,120.20 1,120.20 1,120.20 0.0K
09:58 1,120.80 1,120.80 1,120.80 1,120.80 0.1K
10:01 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
10:02 1,122.00 1,122.00 1,122.00 1,122.00 0.0K
10:03 1,122.40 1,122.40 1,122.40 1,122.40 2.0K
10:04 1,122.40 1,122.40 1,122.40 1,122.40 0.0K
10:07 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
10:08 1,122.60 1,122.60 1,122.60 1,122.60 0.0K
10:09 1,123.00 1,123.00 1,122.20 1,122.20 0.9K
10:12 1,121.40 1,121.40 1,121.40 1,121.40 0.1K
10:16 1,121.20 1,121.20 1,121.20 1,121.20 0.0K
10:17 1,121.40 1,121.40 1,121.40 1,121.40 0.0K
10:21 1,120.80 1,120.80 1,120.80 1,120.80 0.0K
10:23 1,121.60 1,121.60 1,121.60 1,121.60 0.1K
10:26 1,123.40 1,123.40 1,123.40 1,123.40 0.4K
10:32 1,123.40 1,123.40 1,123.40 1,123.40 0.0K
10:35 1,124.40 1,124.60 1,124.40 1,124.60 0.0K
10:36 1,124.60 1,124.60 1,124.60 1,124.60 0.0K
10:40 1,124.60 1,124.60 1,124.60 1,124.60 0.2K
10:41 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
10:42 1,123.00 1,123.00 1,123.00 1,123.00 0.0K
10:52 1,122.60 1,122.60 1,122.60 1,122.60 0.0K
10:58 1,122.00 1,122.00 1,122.00 1,122.00 0.1K
11:00 1,121.80 1,121.80 1,121.80 1,121.80 0.0K
11:02 1,121.80 1,121.80 1,121.80 1,121.80 0.0K
11:05 1,121.60 1,122.00 1,121.60 1,122.00 0.1K
11:10 1,122.60 1,122.60 1,122.60 1,122.60 0.2K
11:19 1,122.40 1,123.20 1,122.40 1,123.20 0.1K
11:25 1,124.60 1,124.60 1,124.60 1,124.60 0.0K
11:27 1,125.60 1,125.60 1,125.60 1,125.60 0.0K
11:31 1,125.60 1,126.00 1,125.60 1,126.00 0.0K
11:32 1,126.00 1,126.00 1,125.80 1,125.80 0.1K
11:35 1,125.40 1,125.40 1,125.40 1,125.40 0.1K
11:37 1,125.60 1,125.60 1,125.60 1,125.60 0.0K
11:38 1,125.60 1,125.60 1,125.60 1,125.60 0.0K
11:40 1,124.40 1,124.40 1,124.40 1,124.40 0.1K
11:48 1,125.00 1,125.60 1,125.00 1,125.60 0.2K
11:49 1,125.80 1,125.80 1,125.80 1,125.80 0.0K
11:55 1,125.40 1,125.40 1,125.40 1,125.40 0.0K
12:00 1,126.60 1,126.60 1,126.60 1,126.60 0.0K
12:01 1,126.00 1,126.00 1,126.00 1,126.00 0.1K
12:02 1,125.80 1,125.80 1,125.80 1,125.80 0.0K
12:03 1,126.80 1,126.80 1,126.80 1,126.80 0.0K
12:05 1,126.60 1,126.60 1,126.60 1,126.60 0.0K
12:08 1,127.40 1,127.40 1,127.40 1,127.40 0.1K
12:11 1,127.40 1,127.40 1,127.40 1,127.40 0.1K
12:14 1,127.80 1,127.80 1,127.80 1,127.80 0.0K
12:17 1,127.00 1,127.00 1,127.00 1,127.00 0.2K
12:23 1,127.00 1,127.00 1,127.00 1,127.00 0.0K
12:30 1,127.40 1,127.40 1,127.40 1,127.40 0.0K
12:32 1,127.00 1,127.00 1,127.00 1,127.00 0.0K
12:35 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
12:37 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
12:45 1,127.80 1,128.00 1,127.80 1,128.00 0.1K
12:48 1,127.80 1,127.80 1,127.80 1,127.80 0.1K
12:50 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
12:51 1,128.00 1,128.00 1,128.00 1,128.00 0.0K
12:56 1,127.60 1,127.60 1,127.60 1,127.60 0.0K
13:01 1,127.40 1,127.40 1,127.40 1,127.40 0.2K
13:06 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
13:11 1,126.60 1,126.60 1,126.60 1,126.60 0.0K
13:12 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
13:14 1,126.40 1,126.40 1,126.40 1,126.40 0.0K
13:17 1,126.00 1,126.00 1,126.00 1,126.00 0.0K
13:18 1,126.00 1,126.00 1,125.80 1,125.80 0.1K
13:19 1,125.80 1,125.80 1,125.80 1,125.80 0.0K
13:20 1,123.40 1,124.20 1,123.40 1,124.20 1.3K
13:21 1,125.00 1,125.00 1,124.60 1,124.60 0.1K
13:22 1,124.80 1,124.80 1,124.80 1,124.80 0.0K
13:23 1,124.40 1,124.80 1,124.40 1,124.80 0.1K
13:25 1,125.00 1,125.20 1,125.00 1,125.20 0.0K
13:26 1,125.80 1,125.80 1,125.80 1,125.80 0.0K
13:33 1,125.00 1,125.00 1,125.00 1,125.00 0.1K
13:40 1,125.00 1,125.00 1,125.00 1,125.00 0.3K
13:41 1,125.00 1,125.00 1,125.00 1,125.00 0.5K
13:47 1,124.60 1,124.60 1,124.40 1,124.40 0.0K
13:48 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
13:52 1,124.40 1,124.40 1,124.40 1,124.40 0.0K
13:54 1,124.40 1,124.40 1,124.40 1,124.40 0.0K
14:00 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
14:02 1,124.00 1,124.00 1,124.00 1,124.00 0.0K
14:03 1,124.40 1,124.40 1,124.40 1,124.40 0.0K
14:04 1,124.40 1,124.40 1,124.40 1,124.40 0.0K
14:09 1,123.80 1,123.80 1,123.80 1,123.80 0.0K
14:12 1,124.20 1,124.40 1,124.20 1,124.20 0.1K
14:13 1,125.00 1,125.00 1,125.00 1,125.00 0.1K
14:14 1,125.20 1,125.20 1,125.20 1,125.20 0.1K
14:21 1,126.00 1,127.20 1,126.00 1,127.20 0.5K
14:24 1,127.60 1,127.60 1,127.60 1,127.60 0.0K
14:25 1,128.00 1,128.00 1,128.00 1,128.00 0.2K
14:30 1,128.00 1,128.20 1,128.00 1,128.20 0.0K
14:31 1,128.40 1,128.40 1,128.40 1,128.40 0.0K
14:36 1,128.40 1,128.40 1,128.40 1,128.40 0.1K
14:37 1,128.80 1,128.80 1,128.80 1,128.80 0.0K
14:38 1,127.20 1,127.20 1,127.20 1,127.20 0.0K
14:41 1,127.80 1,127.80 1,127.40 1,127.40 0.1K
14:44 1,127.00 1,127.00 1,127.00 1,127.00 0.1K
14:50 1,127.00 1,127.00 1,127.00 1,127.00 0.0K
14:51 1,126.20 1,126.20 1,126.20 1,126.20 0.0K
14:52 1,126.60 1,126.60 1,126.00 1,126.00 0.2K
14:53 1,125.80 1,125.80 1,125.00 1,125.00 0.1K
14:54 1,124.20 1,124.20 1,124.20 1,124.20 0.1K
14:55 1,124.00 1,124.40 1,124.00 1,124.40 0.0K
14:57 1,124.00 1,124.00 1,124.00 1,124.00 0.1K
14:59 1,125.00 1,125.00 1,125.00 1,125.00 0.1K
15:00 1,125.00 1,125.00 1,124.80 1,125.00 0.3K
15:02 1,125.20 1,125.20 1,125.20 1,125.20 0.0K
15:04 1,125.00 1,125.20 1,125.00 1,125.20 0.1K
15:06 1,124.40 1,124.40 1,124.40 1,124.40 0.1K
15:07 1,125.00 1,125.00 1,125.00 1,125.00 0.1K
15:08 1,125.20 1,125.60 1,125.20 1,125.60 0.1K
15:09 1,125.60 1,125.60 1,125.60 1,125.60 0.0K
15:10 1,125.40 1,125.40 1,125.40 1,125.40 0.1K
15:14 1,126.00 1,126.20 1,126.00 1,126.20 0.2K
15:16 1,126.20 1,126.20 1,126.20 1,126.20 0.1K
15:18 1,126.60 1,126.60 1,126.60 1,126.60 0.0K
15:19 1,126.20 1,126.20 1,126.20 1,126.20 0.1K
15:21 1,125.80 1,125.80 1,125.80 1,125.80 0.1K
15:24 1,125.00 1,125.00 1,125.00 1,125.00 0.1K
15:25 1,125.40 1,125.40 1,125.20 1,125.20 0.0K
15:26 1,122.60 1,122.80 1,122.60 1,122.80 0.7K
15:27 1,123.40 1,123.40 1,123.40 1,123.40 0.0K
15:29 1,126.80 1,130.60 1,126.80 1,130.60 1.8K
15:30 1,131.80 1,131.80 1,125.60 1,127.80 2.4K
15:31 1,128.80 1,128.80 1,124.60 1,126.20 2.1K
15:32 1,127.60 1,127.60 1,126.00 1,126.00 0.2K
15:33 1,124.40 1,126.00 1,124.40 1,126.00 0.0K
15:35 1,125.40 1,125.40 1,125.40 1,125.40 0.0K
15:36 1,127.00 1,127.00 1,126.60 1,127.00 1.1K
15:37 1,126.80 1,126.80 1,126.80 1,126.80 0.1K
15:38 1,127.20 1,127.20 1,125.80 1,125.80 0.4K
15:40 1,124.40 1,124.40 1,123.40 1,123.40 0.2K
15:43 1,124.80 1,124.80 1,124.80 1,124.80 0.0K
15:44 1,123.60 1,123.60 1,123.60 1,123.60 0.6K
15:45 1,124.40 1,125.40 1,123.00 1,123.00 0.2K
15:46 1,123.00 1,123.80 1,121.80 1,121.80 0.1K
15:47 1,122.00 1,122.00 1,120.40 1,120.40 0.5K
15:49 1,120.60 1,120.60 1,120.40 1,120.40 0.1K
15:50 1,119.40 1,119.80 1,119.40 1,119.40 0.2K
15:51 1,118.80 1,119.20 1,118.80 1,119.00 1.6K
15:52 1,118.40 1,120.20 1,118.40 1,119.00 0.6K
15:53 1,118.80 1,119.00 1,117.20 1,119.00 0.5K
15:54 1,119.20 1,119.20 1,118.00 1,118.00 0.3K
15:55 1,117.40 1,119.40 1,117.40 1,119.40 0.5K
15:56 1,120.20 1,121.20 1,119.40 1,119.40 0.5K
15:57 1,118.00 1,118.00 1,118.00 1,118.00 0.4K
15:58 1,119.00 1,119.00 1,119.00 1,119.00 0.1K
15:59 1,117.60 1,120.00 1,117.20 1,120.00 1.4K
16:00 1,118.60 1,118.60 1,117.00 1,117.00 0.5K
16:02 1,121.20 1,121.20 1,121.20 1,121.20 0.0K
16:03 1,121.00 1,121.00 1,120.80 1,120.80 0.1K
16:04 1,121.60 1,121.80 1,121.60 1,121.80 0.3K
16:05 1,122.00 1,122.00 1,122.00 1,122.00 0.1K
16:06 1,122.80 1,122.80 1,122.80 1,122.80 0.0K
16:07 1,121.20 1,121.20 1,118.80 1,118.80 1.4K
16:08 1,118.20 1,118.40 1,117.20 1,118.20 0.8K
16:09 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
16:10 1,120.60 1,120.80 1,120.60 1,120.80 0.1K
16:11 1,121.40 1,121.40 1,121.40 1,121.40 0.1K
16:13 1,120.60 1,122.20 1,120.60 1,122.20 0.2K
16:14 1,122.40 1,122.40 1,121.80 1,121.80 0.1K
16:15 1,121.60 1,121.60 1,121.60 1,121.60 0.0K
16:16 1,121.60 1,121.60 1,120.40 1,120.40 0.4K
16:17 1,118.00 1,118.40 1,118.00 1,118.40 0.3K
16:18 1,118.00 1,119.20 1,117.60 1,118.60 0.4K
16:19 1,117.80 1,119.60 1,117.80 1,119.60 0.8K
16:20 1,118.80 1,118.80 1,118.80 1,118.80 0.0K
16:24 1,118.60 1,120.00 1,118.60 1,120.00 0.2K
16:25 1,121.20 1,121.20 1,119.00 1,121.20 0.6K
16:27 1,120.20 1,120.20 1,119.80 1,119.80 0.1K
16:28 1,117.60 1,117.60 1,117.60 1,117.60 0.7K
16:29 1,116.40 1,117.00 1,116.40 1,117.00 0.5K
16:30 1,116.60 1,116.60 1,115.40 1,116.40 1.9K
16:31 1,116.20 1,116.20 1,116.20 1,116.20 0.0K
16:33 1,116.40 1,116.40 1,116.40 1,116.40 0.1K
16:34 1,115.20 1,115.20 1,115.00 1,115.00 0.2K
16:35 1,117.80 1,117.80 1,117.80 1,117.80 0.3K
16:36 1,118.80 1,118.80 1,118.00 1,118.00 0.2K
16:37 1,117.60 1,117.60 1,117.60 1,117.60 0.1K
16:38 1,116.80 1,116.80 1,115.80 1,115.80 1.2K
16:39 1,115.00 1,115.80 1,114.20 1,114.60 0.8K
16:40 1,114.80 1,117.20 1,114.80 1,117.20 0.2K
16:41 1,116.80 1,116.80 1,115.60 1,115.60 0.3K
16:42 1,116.00 1,116.00 1,115.60 1,115.60 0.8K
16:43 1,115.80 1,115.80 1,114.80 1,114.80 0.1K
16:44 1,115.40 1,115.40 1,115.40 1,115.40 0.1K
16:45 1,115.20 1,115.20 1,112.80 1,115.00 0.8K
16:46 1,116.80 1,117.60 1,116.80 1,117.60 0.2K
16:47 1,117.20 1,117.20 1,117.20 1,117.20 0.1K
16:48 1,116.20 1,116.80 1,115.40 1,116.00 1.7K
16:49 1,116.00 1,116.00 1,116.00 1,116.00 0.0K
16:50 1,116.00 1,116.40 1,114.80 1,115.60 1.8K
16:51 1,114.40 1,114.60 1,114.40 1,114.60 0.5K
16:52 1,115.00 1,115.20 1,115.00 1,115.20 0.2K
16:53 1,115.40 1,115.40 1,113.40 1,114.80 0.4K
16:54 1,115.20 1,115.20 1,115.20 1,115.20 0.0K
16:55 1,114.20 1,114.20 1,114.20 1,114.20 0.0K
16:56 1,113.60 1,114.00 1,113.60 1,114.00 0.2K
16:57 1,114.00 1,114.00 1,114.00 1,114.00 0.1K
16:58 1,113.40 1,113.40 1,113.40 1,113.40 0.1K
16:59 1,113.60 1,114.20 1,113.40 1,114.20 0.2K
17:00 1,115.20 1,116.60 1,114.00 1,116.60 0.4K
17:02 1,116.60 1,116.60 1,116.40 1,116.40 0.2K
17:05 1,116.40 1,116.40 1,116.40 1,116.40 0.1K
17:06 1,117.00 1,117.80 1,117.00 1,117.40 0.5K
17:07 1,117.40 1,117.40 1,117.40 1,117.40 0.0K
17:08 1,118.20 1,118.20 1,118.20 1,118.20 0.0K
17:09 1,118.40 1,118.40 1,117.80 1,117.80 0.4K
17:10 1,117.20 1,118.00 1,117.20 1,118.00 0.3K
17:12 1,116.00 1,116.80 1,116.00 1,116.80 0.5K
17:13 1,117.00 1,117.00 1,117.00 1,117.00 0.1K
17:14 1,115.60 1,115.80 1,115.60 1,115.80 0.1K
17:15 1,114.60 1,114.60 1,114.60 1,114.60 0.7K
17:16 1,115.60 1,115.60 1,115.60 1,115.60 0.1K
17:17 1,115.20 1,115.20 1,115.20 1,115.20 0.1K
17:18 1,114.80 1,114.80 1,114.20 1,114.20 0.9K
17:19 1,113.80 1,114.80 1,113.80 1,114.80 0.1K
17:20 1,114.80 1,114.80 1,114.80 1,114.80 0.2K
17:21 1,114.80 1,116.00 1,114.80 1,116.00 0.2K
17:22 1,115.00 1,115.40 1,115.00 1,115.20 0.1K
17:23 1,115.20 1,116.00 1,114.60 1,116.00 0.4K
17:24 1,116.80 1,116.80 1,116.80 1,116.80 0.1K
17:30 1,119.60 1,119.60 1,119.60 1,119.60 12.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし