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 1,119.60 1,119.60 1,119.60 1,119.60 0.0K
09:01 1,121.80 1,121.80 1,121.80 1,121.80 0.0K
09:06 1,123.00 1,125.00 1,123.00 1,125.00 0.1K
09:09 1,125.00 1,125.00 1,125.00 1,125.00 0.0K
09:10 1,124.20 1,124.20 1,124.20 1,124.20 0.0K
09:11 1,124.40 1,124.80 1,124.40 1,124.80 0.1K
09:12 1,125.40 1,125.40 1,123.40 1,123.40 0.1K
09:18 1,124.80 1,125.40 1,124.40 1,124.40 0.1K
09:19 1,124.60 1,125.40 1,123.60 1,123.60 0.1K
09:22 1,123.80 1,123.80 1,123.00 1,123.00 0.1K
09:24 1,123.60 1,123.60 1,123.60 1,123.60 0.0K
09:25 1,124.60 1,124.60 1,124.60 1,124.60 0.0K
09:28 1,124.20 1,124.20 1,124.20 1,124.20 0.0K
09:30 1,124.40 1,124.80 1,123.60 1,123.60 0.5K
09:31 1,124.40 1,126.00 1,124.40 1,125.20 0.1K
09:32 1,126.20 1,126.20 1,126.20 1,126.20 0.0K
09:33 1,125.60 1,125.60 1,125.00 1,125.00 0.5K
09:34 1,126.00 1,127.00 1,126.00 1,127.00 0.1K
09:36 1,128.20 1,128.20 1,128.20 1,128.20 0.1K
09:37 1,128.80 1,129.40 1,128.80 1,129.40 0.1K
09:40 1,132.00 1,132.00 1,131.40 1,131.40 0.4K
09:41 1,131.40 1,133.80 1,131.40 1,133.60 0.5K
09:42 1,132.20 1,132.20 1,132.20 1,132.20 0.0K
09:43 1,134.00 1,134.00 1,134.00 1,134.00 1.2K
09:44 1,132.60 1,132.80 1,132.60 1,132.80 0.1K
09:45 1,133.00 1,133.00 1,132.40 1,132.40 7.3K
09:46 1,131.40 1,131.40 1,131.40 1,131.40 0.1K
09:47 1,130.00 1,130.00 1,130.00 1,130.00 0.4K
09:48 1,131.60 1,131.60 1,131.60 1,131.60 0.5K
09:49 1,131.00 1,131.40 1,130.60 1,131.40 0.2K
09:50 1,130.80 1,130.80 1,130.80 1,130.80 0.0K
09:52 1,131.30 1,131.30 1,131.30 1,131.30 8.8K
09:53 1,131.80 1,131.80 1,131.80 1,131.80 0.0K
09:56 1,132.20 1,132.20 1,132.20 1,132.20 0.2K
09:58 1,132.40 1,132.40 1,132.40 1,132.40 3.0K
10:00 1,132.60 1,133.40 1,131.40 1,131.40 0.1K
10:02 1,131.60 1,131.60 1,131.60 1,131.60 0.0K
10:03 1,131.20 1,131.20 1,131.20 1,131.20 0.0K
10:07 1,132.20 1,132.20 1,132.20 1,132.20 0.1K
10:09 1,132.00 1,132.60 1,132.00 1,132.60 0.0K
10:10 1,132.00 1,132.00 1,132.00 1,132.00 0.0K
10:12 1,130.00 1,130.00 1,130.00 1,130.00 0.2K
10:13 1,130.80 1,130.80 1,130.00 1,130.80 0.5K
10:14 1,130.00 1,130.20 1,129.40 1,130.20 0.1K
10:15 1,129.80 1,130.40 1,129.40 1,130.40 0.1K
10:16 1,130.00 1,131.20 1,130.00 1,131.20 10.3K
10:17 1,128.40 1,128.40 1,128.40 1,128.40 0.1K
10:18 1,129.20 1,129.20 1,129.20 1,129.20 0.0K
10:19 1,128.40 1,128.40 1,128.40 1,128.40 0.0K
10:20 1,127.80 1,127.80 1,127.80 1,127.80 0.0K
10:22 1,129.20 1,129.20 1,129.20 1,129.20 0.0K
10:23 1,129.40 1,129.40 1,129.40 1,129.40 0.1K
10:25 1,130.80 1,130.80 1,130.80 1,130.80 0.0K
10:27 1,131.40 1,131.40 1,131.40 1,131.40 0.0K
10:31 1,130.20 1,130.20 1,129.00 1,129.00 0.2K
10:32 1,129.00 1,129.00 1,129.00 1,129.00 0.1K
10:34 1,129.80 1,129.80 1,129.80 1,129.80 0.1K
10:37 1,135.60 1,135.60 1,135.60 1,135.60 0.4K
10:38 1,134.40 1,134.40 1,134.40 1,134.40 0.0K
10:39 1,134.00 1,134.00 1,134.00 1,134.00 0.0K
10:40 1,133.00 1,133.00 1,133.00 1,133.00 0.1K
10:41 1,133.00 1,133.00 1,132.20 1,132.60 0.2K
10:43 1,131.20 1,131.20 1,131.20 1,131.20 0.0K
10:47 1,128.00 1,128.00 1,128.00 1,128.00 0.2K
10:48 1,126.60 1,126.60 1,126.60 1,126.60 0.5K
10:50 1,125.80 1,125.80 1,125.20 1,125.20 0.4K
10:51 1,125.40 1,125.40 1,125.40 1,125.40 0.0K
10:53 1,123.60 1,123.60 1,122.60 1,122.60 0.0K
10:56 1,122.60 1,122.60 1,122.20 1,122.20 0.2K
10:57 1,121.40 1,121.40 1,121.20 1,121.20 0.1K
10:58 1,121.40 1,122.00 1,121.40 1,122.00 0.2K
11:00 1,121.00 1,121.00 1,121.00 1,121.00 0.0K
11:01 1,120.00 1,120.00 1,118.80 1,118.80 0.1K
11:02 1,119.00 1,119.00 1,118.60 1,118.60 0.1K
11:06 1,118.20 1,118.20 1,118.00 1,118.00 0.1K
11:07 1,117.60 1,118.20 1,117.00 1,118.20 0.1K
11:09 1,117.60 1,117.60 1,117.60 1,117.60 0.0K
11:10 1,117.60 1,117.60 1,117.20 1,117.20 0.1K
11:12 1,117.00 1,122.00 1,117.00 1,120.80 0.3K
11:13 1,119.60 1,119.60 1,119.60 1,119.60 0.0K
11:14 1,120.00 1,120.00 1,120.00 1,120.00 0.0K
11:16 1,120.20 1,120.20 1,120.20 1,120.20 0.0K
11:20 1,122.00 1,122.20 1,122.00 1,122.20 5.0K
11:22 1,123.60 1,123.60 1,122.80 1,122.80 0.1K
11:23 1,122.00 1,122.00 1,122.00 1,122.00 0.1K
11:24 1,122.00 1,122.00 1,121.00 1,121.00 0.2K
11:25 1,120.20 1,120.40 1,120.20 1,120.40 0.2K
11:27 1,119.20 1,119.20 1,119.20 1,119.20 0.0K
11:28 1,119.00 1,122.00 1,119.00 1,120.80 0.5K
11:29 1,121.60 1,121.60 1,121.40 1,121.40 0.0K
11:30 1,122.60 1,122.60 1,122.60 1,122.60 0.1K
11:32 1,122.40 1,122.40 1,122.40 1,122.40 0.0K
11:35 1,123.80 1,126.00 1,123.80 1,126.00 0.3K
11:37 1,126.20 1,126.40 1,126.20 1,126.40 0.1K
11:38 1,126.20 1,126.20 1,126.00 1,126.00 0.0K
11:40 1,125.80 1,125.80 1,125.80 1,125.80 0.0K
11:43 1,125.60 1,125.60 1,125.60 1,125.60 0.0K
11:44 1,125.60 1,125.60 1,125.60 1,125.60 0.0K
11:45 1,125.80 1,125.80 1,125.80 1,125.80 0.0K
11:49 1,126.00 1,126.00 1,125.20 1,125.20 0.1K
11:54 1,125.40 1,125.40 1,124.40 1,124.40 0.4K
11:55 1,122.40 1,122.40 1,122.00 1,122.00 0.1K
11:56 1,122.00 1,122.20 1,121.00 1,122.20 0.3K
11:58 1,123.20 1,123.20 1,123.20 1,123.20 0.1K
11:59 1,124.60 1,125.60 1,124.60 1,125.60 0.5K
12:00 1,132.00 1,132.00 1,059.00 1,079.80 20.8K
12:01 1,079.60 1,084.80 1,055.00 1,073.60 4.8K
12:02 1,076.40 1,085.40 1,074.20 1,074.80 7.0K
12:03 1,070.00 1,073.00 1,066.40 1,068.60 0.9K
12:04 1,072.80 1,087.40 1,072.80 1,087.00 1.7K
12:05 1,089.80 1,095.00 1,082.20 1,084.00 1.6K
12:06 1,078.80 1,080.00 1,077.20 1,080.00 1.4K
12:07 1,076.60 1,083.20 1,076.60 1,083.00 2.5K
12:08 1,077.80 1,086.00 1,076.60 1,086.00 3.8K
12:09 1,092.20 1,097.00 1,092.20 1,097.00 0.1K
12:10 1,091.20 1,093.40 1,088.60 1,093.40 2.4K
12:11 1,097.60 1,100.00 1,096.80 1,096.80 0.5K
12:12 1,100.00 1,100.00 1,094.60 1,094.60 0.7K
12:13 1,093.00 1,097.00 1,093.00 1,097.00 1.8K
12:14 1,098.60 1,100.00 1,098.60 1,100.00 0.5K
12:15 1,100.00 1,101.20 1,100.00 1,101.20 1.0K
12:16 1,095.20 1,095.20 1,088.60 1,088.60 4.9K
12:17 1,091.60 1,091.60 1,087.00 1,087.00 0.2K
12:18 1,091.20 1,091.20 1,089.00 1,090.40 0.2K
12:19 1,089.60 1,092.00 1,089.60 1,092.00 0.4K
12:20 1,092.20 1,092.20 1,092.20 1,092.20 0.1K
12:22 1,092.20 1,092.60 1,092.20 1,092.60 0.5K
12:23 1,092.00 1,093.20 1,092.00 1,092.20 0.5K
12:24 1,090.80 1,091.20 1,089.60 1,091.20 0.3K
12:25 1,091.00 1,095.00 1,091.00 1,093.40 0.2K
12:26 1,093.80 1,094.00 1,090.40 1,094.00 0.2K
12:27 1,092.40 1,092.80 1,092.40 1,092.80 0.1K
12:29 1,093.00 1,093.00 1,093.00 1,093.00 0.0K
12:30 1,092.60 1,092.60 1,088.80 1,088.80 0.1K
12:31 1,089.20 1,089.20 1,088.40 1,088.40 0.6K
12:33 1,086.60 1,086.60 1,086.60 1,086.60 0.0K
12:34 1,088.20 1,091.20 1,086.00 1,090.60 1.4K
12:35 1,089.60 1,091.20 1,089.60 1,091.20 0.7K
12:37 1,092.80 1,092.80 1,090.00 1,090.00 1.4K
12:38 1,090.00 1,090.00 1,090.00 1,090.00 1.4K
12:39 1,088.80 1,092.20 1,088.80 1,092.20 0.8K
12:41 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
12:42 1,094.40 1,094.40 1,092.20 1,092.20 0.2K
12:43 1,093.60 1,093.60 1,093.60 1,093.60 0.3K
12:44 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
12:45 1,095.00 1,095.00 1,095.00 1,095.00 0.2K
12:46 1,095.00 1,098.20 1,095.00 1,098.20 1.3K
12:47 1,096.60 1,098.40 1,096.60 1,098.00 0.6K
12:48 1,095.20 1,095.20 1,094.40 1,094.40 0.4K
12:49 1,094.00 1,094.00 1,094.00 1,094.00 0.1K
12:50 1,093.60 1,093.60 1,093.20 1,093.20 0.4K
12:52 1,091.60 1,091.60 1,091.60 1,091.60 0.2K
12:53 1,091.40 1,091.40 1,091.40 1,091.40 0.9K
12:55 1,092.20 1,092.60 1,092.20 1,092.60 0.2K
12:59 1,091.80 1,091.80 1,091.00 1,091.00 1.2K
13:00 1,092.80 1,095.60 1,092.80 1,095.60 0.3K
13:01 1,095.20 1,095.20 1,093.20 1,093.20 0.5K
13:02 1,093.60 1,093.60 1,093.60 1,093.60 0.0K
13:04 1,094.00 1,094.00 1,094.00 1,094.00 0.0K
13:05 1,098.00 1,098.00 1,096.20 1,096.20 1.5K
13:06 1,095.40 1,095.40 1,093.80 1,095.00 0.2K
13:08 1,094.20 1,094.20 1,094.20 1,094.20 0.2K
13:09 1,093.00 1,093.00 1,093.00 1,093.00 1.1K
13:10 1,092.40 1,093.00 1,092.20 1,092.60 0.1K
13:11 1,092.00 1,092.00 1,091.80 1,091.80 0.0K
13:14 1,092.40 1,096.20 1,092.40 1,096.20 0.3K
13:18 1,095.60 1,096.00 1,095.60 1,096.00 0.2K
13:19 1,095.00 1,095.00 1,095.00 1,095.00 0.1K
13:25 1,093.80 1,093.80 1,093.80 1,093.80 0.0K
13:27 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
13:30 1,092.60 1,092.60 1,092.60 1,092.60 0.0K
13:33 1,093.40 1,097.20 1,093.40 1,097.20 1.0K
13:34 1,096.20 1,096.20 1,096.20 1,096.20 0.1K
13:35 1,097.40 1,099.00 1,097.40 1,099.00 1.0K
13:36 1,098.20 1,098.20 1,098.20 1,098.20 0.2K
13:37 1,101.40 1,101.40 1,097.80 1,097.80 1.4K
13:39 1,096.80 1,096.80 1,094.60 1,094.60 0.1K
13:42 1,097.20 1,100.00 1,097.20 1,100.00 0.9K
13:44 1,099.60 1,099.60 1,097.80 1,097.80 0.1K
13:46 1,097.80 1,097.80 1,097.80 1,097.80 0.0K
13:47 1,097.60 1,097.60 1,097.60 1,097.60 0.4K
13:52 1,095.20 1,095.20 1,095.20 1,095.20 0.2K
13:54 1,095.60 1,095.60 1,095.60 1,095.60 0.1K
13:55 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
13:57 1,095.20 1,095.20 1,092.00 1,092.00 0.2K
14:00 1,091.80 1,092.60 1,091.60 1,092.60 0.2K
14:02 1,094.20 1,094.20 1,094.00 1,094.00 0.0K
14:04 1,093.60 1,093.60 1,089.60 1,091.60 2.2K
14:05 1,090.00 1,090.00 1,090.00 1,090.00 0.3K
14:06 1,088.20 1,088.20 1,088.20 1,088.20 0.0K
14:07 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
14:08 1,090.00 1,090.00 1,090.00 1,090.00 0.0K
14:09 1,091.80 1,091.80 1,091.80 1,091.80 0.1K
14:10 1,092.40 1,092.40 1,092.40 1,092.40 0.0K
14:11 1,095.40 1,095.40 1,094.80 1,094.80 0.5K
14:12 1,095.00 1,095.00 1,095.00 1,095.00 0.0K
14:13 1,095.00 1,095.00 1,095.00 1,095.00 0.2K
14:15 1,097.00 1,097.00 1,094.40 1,094.60 0.9K
14:17 1,095.00 1,095.00 1,095.00 1,095.00 1.0K
14:18 1,095.40 1,095.40 1,095.40 1,095.40 0.0K
14:19 1,094.60 1,094.60 1,094.60 1,094.60 0.1K
14:20 1,094.40 1,094.40 1,094.40 1,094.40 0.1K
14:22 1,094.20 1,094.20 1,094.20 1,094.20 0.2K
14:24 1,095.20 1,095.20 1,095.20 1,095.20 0.3K
14:27 1,094.40 1,094.40 1,094.40 1,094.40 0.1K
14:32 1,093.40 1,094.60 1,093.40 1,094.60 0.1K
14:35 1,094.20 1,094.20 1,091.40 1,091.40 0.1K
14:36 1,091.00 1,091.00 1,091.00 1,091.00 0.0K
14:37 1,090.40 1,090.80 1,090.20 1,090.20 1.3K
14:39 1,090.80 1,090.80 1,090.80 1,090.80 0.1K
14:40 1,089.40 1,090.00 1,089.20 1,089.20 0.1K
14:41 1,088.80 1,090.80 1,088.80 1,090.80 0.5K
14:42 1,086.00 1,087.00 1,085.60 1,085.60 1.5K
14:43 1,087.40 1,087.40 1,087.40 1,087.40 0.1K
14:46 1,090.20 1,090.20 1,090.20 1,090.20 0.2K
14:47 1,091.00 1,091.00 1,091.00 1,091.00 0.1K
14:48 1,089.00 1,089.00 1,088.60 1,088.60 0.6K
14:49 1,089.00 1,089.00 1,089.00 1,089.00 0.0K
14:50 1,088.00 1,088.00 1,088.00 1,088.00 0.1K
14:53 1,088.40 1,088.40 1,088.40 1,088.40 0.0K
14:54 1,086.00 1,086.00 1,085.00 1,085.00 0.7K
14:55 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
14:56 1,088.40 1,088.40 1,087.60 1,087.60 0.3K
14:57 1,085.20 1,086.00 1,085.20 1,086.00 0.0K
14:59 1,085.80 1,085.80 1,084.40 1,084.40 0.1K
15:00 1,084.00 1,084.00 1,082.80 1,082.80 0.2K
15:01 1,081.40 1,081.40 1,079.20 1,079.20 1.0K
15:02 1,080.20 1,080.40 1,080.20 1,080.40 0.2K
15:03 1,080.60 1,080.80 1,080.40 1,080.80 2.3K
15:04 1,082.40 1,082.40 1,082.00 1,082.00 0.4K
15:06 1,081.00 1,083.80 1,081.00 1,083.80 1.3K
15:07 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
15:09 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
15:10 1,084.00 1,084.00 1,083.60 1,083.60 0.8K
15:11 1,084.00 1,084.00 1,084.00 1,084.00 0.2K
15:12 1,084.60 1,085.00 1,083.80 1,085.00 2.2K
15:13 1,084.80 1,084.80 1,084.80 1,084.80 0.2K
15:14 1,085.00 1,085.00 1,085.00 1,085.00 0.0K
15:15 1,084.40 1,084.40 1,084.40 1,084.40 0.2K
15:16 1,084.00 1,084.00 1,082.60 1,082.60 0.3K
15:18 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
15:19 1,083.20 1,083.20 1,083.00 1,083.00 0.2K
15:21 1,083.40 1,083.40 1,081.60 1,081.60 1.2K
15:22 1,083.40 1,083.40 1,083.40 1,083.40 0.3K
15:24 1,083.00 1,083.00 1,082.80 1,082.80 0.6K
15:25 1,082.00 1,083.00 1,082.00 1,083.00 1.1K
15:26 1,082.20 1,082.20 1,082.20 1,082.20 0.7K
15:27 1,082.00 1,082.00 1,079.20 1,080.00 0.8K
15:28 1,083.00 1,083.00 1,083.00 1,083.00 0.7K
15:29 1,082.00 1,082.00 1,076.60 1,078.40 1.5K
15:30 1,075.20 1,075.20 1,060.20 1,066.60 9.6K
15:31 1,071.60 1,072.80 1,069.20 1,072.80 1.2K
15:32 1,081.40 1,081.60 1,079.20 1,079.20 1.4K
15:33 1,078.00 1,082.80 1,078.00 1,082.80 5.7K
15:34 1,084.00 1,084.00 1,082.60 1,082.60 0.7K
15:35 1,078.40 1,081.00 1,078.40 1,081.00 0.1K
15:36 1,081.60 1,087.00 1,079.80 1,085.60 4.6K
15:37 1,085.60 1,092.20 1,085.60 1,091.20 1.6K
15:38 1,092.40 1,095.40 1,092.40 1,095.40 2.9K
15:39 1,094.80 1,096.80 1,094.80 1,096.80 0.5K
15:40 1,092.80 1,098.20 1,092.80 1,098.20 0.7K
15:41 1,097.60 1,101.40 1,096.00 1,101.40 2.7K
15:42 1,100.00 1,101.40 1,099.60 1,099.60 1.0K
15:43 1,103.00 1,103.00 1,097.00 1,097.00 1.2K
15:44 1,092.80 1,092.80 1,092.80 1,092.80 0.1K
15:46 1,095.20 1,098.80 1,094.60 1,095.60 2.3K
15:47 1,098.40 1,099.20 1,096.60 1,096.60 1.3K
15:48 1,093.80 1,095.40 1,093.80 1,094.80 1.0K
15:49 1,088.40 1,090.00 1,086.60 1,089.80 1.4K
15:50 1,091.80 1,091.80 1,088.80 1,090.00 0.2K
15:51 1,088.60 1,089.20 1,088.60 1,089.20 0.1K
15:53 1,085.60 1,087.80 1,085.60 1,087.80 0.1K
15:54 1,086.40 1,087.40 1,085.60 1,085.80 0.8K
15:55 1,086.00 1,086.00 1,084.80 1,084.80 0.0K
15:56 1,088.20 1,089.00 1,087.20 1,089.00 0.1K
15:57 1,088.80 1,091.00 1,088.80 1,090.20 0.4K
15:58 1,090.20 1,091.00 1,088.00 1,088.00 0.3K
15:59 1,087.60 1,088.00 1,085.80 1,085.80 0.3K
16:00 1,084.20 1,084.20 1,082.00 1,082.00 0.5K
16:01 1,082.20 1,083.20 1,081.60 1,081.60 0.3K
16:02 1,082.20 1,082.20 1,081.60 1,081.60 0.0K
16:03 1,080.60 1,082.60 1,080.60 1,082.40 0.3K
16:04 1,082.40 1,084.00 1,080.20 1,081.00 0.8K
16:05 1,082.00 1,083.00 1,081.80 1,083.00 0.1K
16:06 1,083.00 1,085.00 1,081.60 1,084.40 0.1K
16:07 1,083.00 1,083.00 1,081.00 1,081.00 0.3K
16:08 1,080.80 1,081.40 1,080.80 1,081.40 0.2K
16:09 1,080.00 1,080.00 1,079.80 1,079.80 1.0K
16:10 1,080.20 1,080.20 1,080.20 1,080.20 0.0K
16:11 1,084.20 1,085.60 1,084.20 1,085.60 0.4K
16:12 1,085.40 1,086.80 1,085.00 1,086.80 0.5K
16:13 1,087.00 1,088.20 1,087.00 1,088.20 0.2K
16:14 1,086.40 1,087.20 1,085.60 1,086.80 0.9K
16:15 1,085.80 1,087.80 1,085.80 1,087.80 0.3K
16:16 1,087.00 1,089.20 1,087.00 1,089.20 0.1K
16:17 1,087.60 1,087.60 1,087.60 1,087.60 0.1K
16:18 1,086.00 1,087.20 1,086.00 1,087.20 1.1K
16:19 1,085.20 1,086.40 1,082.80 1,082.80 1.4K
16:20 1,083.00 1,083.00 1,082.00 1,082.00 0.5K
16:21 1,082.00 1,082.80 1,082.00 1,082.80 0.1K
16:23 1,084.00 1,084.00 1,084.00 1,084.00 0.0K
16:24 1,083.80 1,083.80 1,083.80 1,083.80 0.0K
16:25 1,083.60 1,087.00 1,083.60 1,084.80 0.5K
16:26 1,081.60 1,083.40 1,081.60 1,083.40 0.4K
16:27 1,082.60 1,084.20 1,082.60 1,082.80 0.4K
16:28 1,081.00 1,081.00 1,081.00 1,081.00 0.0K
16:29 1,081.00 1,084.20 1,081.00 1,084.00 0.3K
16:30 1,082.40 1,083.40 1,082.40 1,083.40 0.1K
16:31 1,085.20 1,085.40 1,084.40 1,085.40 0.5K
16:33 1,084.80 1,084.80 1,082.20 1,082.20 0.6K
16:34 1,083.60 1,084.40 1,083.60 1,084.40 0.1K
16:35 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
16:36 1,083.60 1,083.60 1,083.60 1,083.60 0.0K
16:37 1,082.60 1,082.80 1,081.80 1,082.80 0.1K
16:38 1,083.20 1,083.20 1,083.20 1,083.20 0.0K
16:39 1,083.80 1,084.40 1,083.80 1,084.40 0.1K
16:40 1,084.40 1,084.40 1,082.80 1,083.20 2.1K
16:41 1,081.80 1,082.20 1,081.80 1,082.20 0.9K
16:43 1,082.20 1,082.20 1,082.00 1,082.00 0.0K
16:44 1,080.00 1,081.60 1,079.00 1,079.00 1.6K
16:45 1,079.20 1,083.80 1,079.20 1,083.80 1.5K
16:46 1,085.20 1,085.20 1,082.80 1,082.80 0.8K
16:47 1,084.60 1,084.60 1,084.60 1,084.60 0.2K
16:49 1,084.80 1,087.00 1,084.80 1,086.80 0.2K
16:50 1,089.00 1,090.20 1,088.40 1,090.20 0.2K
16:51 1,090.00 1,090.00 1,089.00 1,089.00 0.1K
16:52 1,087.00 1,087.00 1,087.00 1,087.00 0.1K
16:53 1,087.40 1,087.40 1,086.40 1,086.40 0.3K
16:55 1,086.00 1,086.20 1,086.00 1,086.20 0.0K
16:56 1,085.60 1,085.60 1,084.60 1,084.60 0.0K
16:57 1,086.40 1,088.40 1,086.40 1,088.40 0.9K
16:59 1,086.60 1,086.60 1,086.60 1,086.60 0.1K
17:01 1,085.40 1,087.40 1,085.40 1,087.40 0.1K
17:02 1,087.20 1,087.40 1,087.20 1,087.40 0.1K
17:04 1,089.20 1,089.20 1,089.00 1,089.20 2.1K
17:05 1,089.00 1,089.00 1,089.00 1,089.00 0.1K
17:06 1,089.80 1,089.80 1,089.60 1,089.60 0.4K
17:07 1,090.40 1,091.20 1,090.20 1,091.00 0.5K
17:08 1,092.00 1,092.00 1,090.00 1,090.00 0.8K
17:09 1,089.80 1,089.80 1,088.60 1,088.60 0.0K
17:10 1,085.80 1,086.20 1,085.80 1,086.20 0.6K
17:11 1,086.80 1,088.20 1,086.80 1,088.20 0.1K
17:12 1,087.40 1,087.40 1,087.00 1,087.40 0.2K
17:15 1,087.00 1,087.40 1,087.00 1,087.40 0.5K
17:16 1,086.80 1,089.20 1,086.80 1,088.80 0.4K
17:17 1,088.20 1,088.20 1,087.80 1,087.80 0.1K
17:18 1,089.40 1,089.40 1,086.60 1,088.00 0.7K
17:19 1,086.00 1,086.00 1,085.40 1,085.40 0.1K
17:20 1,086.00 1,086.60 1,086.00 1,086.60 0.2K
17:21 1,085.40 1,085.40 1,085.00 1,085.00 0.2K
17:22 1,084.40 1,084.40 1,084.40 1,084.40 0.1K
17:23 1,084.60 1,085.20 1,084.60 1,085.20 0.1K
17:24 1,085.80 1,086.00 1,085.80 1,086.00 0.0K
17:30 1,080.60 1,080.60 1,080.60 1,080.60 41.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし