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 1,050.00 1,050.00 1,040.60 1,045.20 2.9K
09:01 1,044.00 1,051.00 1,044.00 1,047.00 3.0K
09:02 1,047.80 1,048.00 1,047.80 1,048.00 1.9K
09:03 1,047.00 1,047.00 1,035.00 1,035.00 2.1K
09:04 1,034.00 1,040.20 1,034.00 1,040.20 1.1K
09:05 1,043.40 1,044.60 1,041.80 1,043.80 0.1K
09:06 1,042.00 1,045.20 1,042.00 1,045.20 0.4K
09:07 1,047.00 1,047.20 1,047.00 1,047.20 0.0K
09:08 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
09:09 1,042.40 1,042.40 1,040.80 1,040.80 0.1K
09:10 1,042.40 1,042.80 1,042.40 1,042.80 0.4K
09:11 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
09:12 1,044.80 1,045.00 1,043.40 1,045.00 2.3K
09:13 1,044.60 1,044.60 1,044.00 1,044.00 0.3K
09:14 1,044.40 1,044.40 1,039.80 1,041.00 0.7K
09:15 1,038.80 1,038.80 1,038.60 1,038.60 0.1K
09:16 1,037.80 1,037.80 1,037.80 1,037.80 0.4K
09:17 1,038.00 1,041.20 1,038.00 1,041.20 1.4K
09:18 1,041.80 1,046.60 1,041.80 1,046.40 0.5K
09:19 1,045.40 1,046.00 1,045.00 1,046.00 1.5K
09:20 1,047.20 1,049.20 1,047.20 1,049.20 0.7K
09:21 1,048.20 1,048.20 1,044.40 1,047.00 1.8K
09:22 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
09:23 1,049.20 1,049.20 1,049.20 1,049.20 1.3K
09:24 1,050.00 1,050.00 1,050.00 1,050.00 0.4K
09:25 1,049.40 1,049.40 1,047.40 1,049.00 0.6K
09:26 1,048.00 1,051.60 1,046.80 1,051.60 0.4K
09:27 1,050.80 1,051.80 1,050.40 1,050.80 0.2K
09:28 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
09:29 1,050.40 1,050.40 1,047.40 1,047.40 0.1K
09:30 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
09:31 1,045.20 1,046.40 1,045.20 1,046.40 1.2K
09:32 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
09:33 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
09:34 1,048.80 1,048.80 1,048.80 1,048.80 0.4K
09:35 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
09:36 1,049.60 1,049.60 1,049.20 1,049.20 0.2K
09:37 1,050.60 1,050.60 1,049.60 1,049.60 0.1K
09:38 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
09:39 1,048.80 1,049.20 1,048.40 1,049.20 0.2K
09:40 1,049.40 1,050.00 1,049.40 1,050.00 0.2K
09:41 1,050.00 1,050.00 1,049.40 1,049.40 0.1K
09:42 1,049.20 1,049.60 1,049.20 1,049.60 0.1K
09:43 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
09:44 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
09:45 1,050.00 1,050.00 1,047.60 1,047.60 0.7K
09:46 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
09:47 1,046.40 1,046.40 1,046.40 1,046.40 0.1K
09:48 1,045.80 1,047.80 1,045.80 1,047.80 0.5K
09:49 1,048.60 1,048.60 1,047.60 1,047.60 0.1K
09:50 1,046.20 1,046.20 1,045.60 1,045.60 0.2K
09:51 1,046.40 1,046.40 1,045.40 1,045.40 0.2K
09:52 1,045.80 1,045.80 1,045.40 1,045.40 0.6K
09:53 1,044.00 1,044.00 1,042.60 1,042.60 0.6K
09:57 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
09:59 1,042.40 1,042.40 1,042.40 1,042.40 0.1K
10:00 1,042.60 1,042.60 1,042.60 1,042.60 0.5K
10:02 1,047.20 1,048.40 1,047.20 1,048.40 1.1K
10:06 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
10:10 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
10:12 1,045.80 1,045.80 1,045.80 1,045.80 0.3K
10:13 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
10:14 1,044.00 1,044.00 1,043.20 1,043.60 0.6K
10:15 1,044.00 1,044.00 1,042.80 1,042.80 0.6K
10:16 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
10:17 1,042.40 1,042.40 1,042.40 1,042.40 0.1K
10:19 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
10:20 1,042.00 1,043.00 1,042.00 1,043.00 0.3K
10:23 1,043.40 1,043.40 1,043.40 1,043.40 0.1K
10:24 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
10:26 1,042.60 1,042.60 1,042.60 1,042.60 0.0K
10:28 1,043.40 1,043.40 1,043.40 1,043.40 0.3K
10:29 1,043.40 1,043.40 1,043.40 1,043.40 0.1K
10:32 1,044.40 1,044.40 1,044.40 1,044.40 0.0K
10:34 1,043.40 1,043.40 1,043.40 1,043.40 0.1K
10:35 1,041.80 1,041.80 1,039.60 1,039.60 0.7K
10:36 1,039.40 1,040.20 1,039.40 1,040.20 0.0K
10:38 1,040.00 1,040.00 1,040.00 1,040.00 0.1K
10:41 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
10:43 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
10:44 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
10:45 1,040.60 1,041.00 1,040.40 1,041.00 0.5K
10:47 1,041.00 1,041.00 1,041.00 1,041.00 0.1K
10:52 1,038.40 1,040.20 1,038.40 1,040.20 0.2K
10:53 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
10:58 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
10:59 1,036.60 1,036.60 1,036.20 1,036.20 0.3K
11:00 1,036.80 1,036.80 1,035.60 1,035.60 0.2K
11:02 1,036.80 1,036.80 1,035.40 1,035.40 0.1K
11:05 1,035.00 1,035.00 1,033.80 1,034.40 0.8K
11:06 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
11:07 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
11:08 1,035.00 1,035.00 1,035.00 1,035.00 1.0K
11:09 1,034.20 1,034.20 1,033.80 1,033.80 0.4K
11:10 1,033.20 1,034.20 1,033.00 1,034.20 0.2K
11:11 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
11:13 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
11:14 1,033.20 1,034.00 1,033.20 1,034.00 0.1K
11:15 1,033.40 1,033.40 1,033.00 1,033.00 0.0K
11:16 1,032.60 1,033.20 1,032.60 1,033.20 0.5K
11:17 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
11:18 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
11:19 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
11:21 1,031.60 1,031.60 1,031.60 1,031.60 0.1K
11:22 1,030.40 1,030.40 1,030.40 1,030.40 0.2K
11:23 1,030.40 1,030.40 1,027.40 1,027.40 2.4K
11:24 1,026.60 1,026.80 1,024.00 1,024.40 1.0K
11:25 1,024.00 1,026.20 1,024.00 1,026.20 0.2K
11:26 1,027.00 1,027.00 1,024.60 1,024.60 0.4K
11:27 1,024.00 1,025.40 1,024.00 1,025.40 0.1K
11:28 1,024.60 1,025.60 1,024.60 1,025.00 0.7K
11:29 1,025.00 1,025.00 1,024.20 1,024.20 0.3K
11:30 1,023.90 1,024.40 1,023.90 1,024.20 0.1K
11:31 1,024.20 1,024.40 1,024.20 1,024.40 0.1K
11:33 1,024.80 1,024.80 1,024.40 1,024.40 0.1K
11:34 1,024.60 1,024.60 1,024.60 1,024.60 0.1K
11:35 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
11:36 1,025.00 1,026.00 1,025.00 1,026.00 25.5K
11:37 1,026.00 1,026.40 1,026.00 1,026.40 0.2K
11:38 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
11:39 1,025.60 1,031.00 1,025.60 1,031.00 2.2K
11:40 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
11:41 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
11:43 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
11:45 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
11:46 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
11:49 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
11:51 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
11:54 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
11:56 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
11:57 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
11:58 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
12:02 1,035.20 1,037.60 1,035.20 1,037.60 0.2K
12:03 1,038.20 1,038.20 1,038.20 1,038.20 0.0K
12:09 1,041.00 1,042.00 1,041.00 1,042.00 0.2K
12:10 1,041.00 1,041.00 1,041.00 1,041.00 0.1K
12:11 1,041.20 1,041.20 1,041.20 1,041.20 0.0K
12:12 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
12:14 1,042.20 1,042.60 1,041.00 1,041.00 1.5K
12:16 1,041.60 1,041.60 1,040.40 1,040.40 0.1K
12:19 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
12:20 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
12:23 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
12:24 1,042.00 1,042.00 1,040.80 1,040.80 0.1K
12:26 1,039.80 1,039.80 1,039.80 1,039.80 0.1K
12:27 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
12:29 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
12:30 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
12:32 1,039.00 1,039.00 1,038.20 1,038.20 0.1K
12:33 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
12:36 1,040.60 1,040.60 1,040.60 1,040.60 0.4K
12:37 1,040.20 1,040.20 1,040.20 1,040.20 0.9K
12:43 1,040.40 1,040.40 1,040.40 1,040.40 0.1K
12:44 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
12:45 1,039.90 1,039.90 1,039.90 1,039.90 10.0K
12:48 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
12:49 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
12:50 1,039.60 1,040.00 1,039.60 1,040.00 0.6K
12:55 1,039.80 1,040.00 1,039.00 1,039.00 1.5K
12:56 1,038.40 1,039.80 1,038.40 1,039.80 0.0K
12:58 1,038.60 1,039.60 1,038.60 1,039.60 0.1K
13:00 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
13:03 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
13:04 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
13:06 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
13:08 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
13:11 1,037.80 1,037.80 1,037.20 1,037.20 0.1K
13:12 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
13:13 1,037.20 1,037.20 1,037.20 1,037.20 0.1K
13:14 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
13:16 1,037.60 1,037.80 1,037.60 1,037.80 0.2K
13:18 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
13:21 1,037.80 1,037.80 1,037.80 1,037.80 0.8K
13:26 1,038.40 1,039.20 1,038.40 1,039.20 0.6K
13:27 1,039.00 1,039.00 1,039.00 1,039.00 2.3K
13:28 1,039.20 1,039.60 1,039.20 1,039.60 0.1K
13:31 1,039.40 1,039.40 1,039.40 1,039.40 0.1K
13:32 1,040.20 1,040.20 1,038.80 1,038.80 0.1K
13:36 1,038.00 1,038.80 1,038.00 1,038.80 4.4K
13:37 1,038.80 1,038.80 1,038.80 1,038.80 0.1K
13:39 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
13:40 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
13:41 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
13:42 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
13:44 1,039.20 1,039.20 1,039.20 1,039.20 0.1K
13:48 1,038.00 1,038.00 1,038.00 1,038.00 0.3K
13:50 1,038.00 1,038.00 1,035.60 1,035.60 0.2K
13:51 1,035.00 1,035.00 1,034.40 1,034.40 0.0K
13:52 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
13:54 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
13:57 1,034.40 1,034.40 1,034.40 1,034.40 0.2K
13:59 1,035.00 1,035.00 1,035.00 1,035.00 0.2K
14:00 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
14:03 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
14:04 1,036.00 1,037.60 1,036.00 1,036.20 0.5K
14:05 1,038.60 1,039.20 1,038.60 1,039.20 0.1K
14:06 1,040.00 1,040.00 1,039.40 1,039.40 0.0K
14:07 1,039.80 1,041.60 1,039.80 1,041.60 2.1K
14:08 1,042.00 1,042.00 1,042.00 1,042.00 0.6K
14:10 1,043.20 1,043.20 1,043.20 1,043.20 0.0K
14:11 1,041.80 1,041.80 1,041.80 1,041.80 0.2K
14:16 1,043.40 1,044.20 1,043.00 1,044.20 0.7K
14:18 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
14:19 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
14:20 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
14:21 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
14:23 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
14:24 1,043.20 1,043.20 1,043.20 1,043.20 0.3K
14:25 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
14:26 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
14:27 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
14:28 1,045.20 1,045.80 1,045.20 1,045.80 0.1K
14:29 1,047.80 1,047.80 1,047.80 1,047.80 1.4K
14:30 1,046.40 1,046.80 1,046.40 1,046.80 0.1K
14:31 1,047.20 1,048.20 1,047.20 1,048.20 0.1K
14:32 1,048.20 1,048.20 1,048.00 1,048.00 0.1K
14:33 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
14:35 1,047.40 1,047.40 1,047.40 1,047.40 0.1K
14:39 1,046.70 1,046.70 1,046.70 1,046.70 8.0K
14:40 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
14:42 1,046.20 1,046.20 1,043.80 1,046.00 0.5K
14:43 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
14:45 1,047.40 1,047.40 1,047.40 1,047.40 0.0K
14:46 1,046.80 1,046.80 1,046.80 1,046.80 0.1K
14:47 1,046.40 1,046.40 1,046.40 1,046.40 0.3K
14:49 1,046.00 1,046.00 1,046.00 1,046.00 0.1K
14:50 1,046.60 1,046.60 1,045.80 1,046.00 0.9K
14:52 1,047.20 1,047.80 1,047.20 1,047.80 0.1K
14:55 1,047.00 1,047.40 1,047.00 1,047.00 0.2K
14:56 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
14:58 1,045.20 1,045.20 1,045.00 1,045.00 0.2K
14:59 1,047.00 1,047.00 1,046.40 1,046.40 0.9K
15:00 1,046.00 1,046.00 1,046.00 1,046.00 0.7K
15:01 1,045.80 1,045.80 1,044.80 1,044.80 0.1K
15:02 1,043.40 1,043.40 1,043.00 1,043.00 0.2K
15:05 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
15:06 1,043.80 1,043.80 1,043.80 1,043.80 0.1K
15:07 1,043.60 1,043.60 1,043.00 1,043.00 0.1K
15:10 1,042.00 1,042.00 1,042.00 1,042.00 0.2K
15:12 1,042.40 1,042.40 1,042.40 1,042.40 0.0K
15:15 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
15:17 1,043.80 1,043.80 1,043.80 1,043.80 0.1K
15:20 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
15:21 1,044.40 1,044.40 1,044.40 1,044.40 0.4K
15:22 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
15:23 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
15:24 1,044.00 1,044.00 1,043.20 1,043.20 0.1K
15:25 1,042.80 1,043.40 1,042.80 1,043.40 0.0K
15:26 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
15:27 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
15:28 1,042.60 1,042.60 1,042.40 1,042.40 0.2K
15:29 1,041.60 1,041.60 1,038.20 1,038.20 0.5K
15:30 1,039.00 1,039.20 1,033.80 1,035.80 2.5K
15:31 1,035.00 1,039.00 1,033.60 1,039.00 0.9K
15:32 1,039.20 1,039.20 1,034.40 1,034.40 0.8K
15:33 1,036.20 1,037.60 1,036.20 1,037.60 0.9K
15:34 1,036.40 1,036.40 1,033.60 1,033.60 0.7K
15:35 1,033.20 1,033.20 1,029.60 1,031.60 1.9K
15:36 1,033.40 1,033.60 1,031.80 1,033.60 0.5K
15:37 1,033.80 1,036.00 1,033.80 1,036.00 0.2K
15:39 1,034.00 1,034.00 1,030.40 1,032.00 1.6K
15:40 1,032.40 1,032.40 1,032.40 1,032.40 0.1K
15:41 1,033.60 1,033.60 1,031.40 1,031.40 0.4K
15:42 1,028.40 1,032.60 1,028.40 1,032.60 0.5K
15:43 1,032.60 1,032.60 1,032.60 1,032.60 0.3K
15:44 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
15:45 1,031.20 1,031.20 1,029.40 1,029.40 0.4K
15:46 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
15:47 1,029.60 1,029.60 1,029.60 1,029.60 0.0K
15:48 1,029.80 1,029.80 1,029.80 1,029.80 0.1K
15:49 1,029.80 1,029.80 1,028.80 1,028.80 0.1K
15:51 1,028.60 1,028.60 1,027.60 1,027.60 0.2K
15:52 1,028.60 1,031.20 1,028.60 1,031.20 2.2K
15:53 1,032.80 1,032.80 1,030.60 1,030.60 1.5K
15:54 1,028.80 1,028.80 1,028.80 1,028.80 0.3K
15:55 1,028.20 1,029.40 1,028.20 1,029.40 0.0K
15:56 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
15:59 1,028.00 1,032.60 1,028.00 1,031.00 1.6K
16:00 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
16:01 1,031.00 1,031.60 1,031.00 1,031.60 0.0K
16:02 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
16:03 1,033.60 1,033.60 1,033.40 1,033.40 0.1K
16:05 1,033.40 1,033.60 1,033.20 1,033.60 0.8K
16:06 1,035.60 1,035.60 1,035.40 1,035.60 0.2K
16:07 1,036.20 1,037.40 1,036.20 1,037.40 0.2K
16:08 1,036.80 1,039.80 1,036.60 1,039.80 0.9K
16:09 1,039.40 1,041.00 1,039.40 1,041.00 0.3K
16:10 1,040.40 1,040.40 1,039.40 1,039.40 0.3K
16:11 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
16:12 1,039.60 1,039.80 1,039.60 1,039.80 0.3K
16:13 1,039.80 1,041.40 1,039.60 1,041.40 0.8K
16:14 1,040.60 1,040.60 1,039.00 1,040.00 0.5K
16:15 1,041.40 1,041.40 1,040.40 1,040.40 0.2K
16:16 1,038.00 1,042.00 1,038.00 1,042.00 1.1K
16:18 1,041.60 1,041.60 1,040.20 1,040.20 0.1K
16:19 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
16:20 1,040.20 1,040.20 1,039.00 1,040.00 0.9K
16:21 1,040.20 1,040.20 1,037.80 1,039.20 7.4K
16:22 1,039.40 1,042.60 1,039.20 1,042.60 5.5K
16:23 1,048.00 1,049.60 1,047.00 1,049.00 7.0K
16:24 1,049.40 1,054.00 1,048.40 1,053.60 3.1K
16:25 1,053.80 1,053.80 1,050.60 1,051.00 1.1K
16:26 1,052.00 1,052.00 1,049.80 1,051.00 2.2K
16:27 1,052.40 1,057.80 1,052.40 1,056.80 1.8K
16:28 1,057.00 1,057.40 1,056.80 1,057.00 2.0K
16:29 1,058.60 1,060.80 1,058.60 1,058.80 2.1K
16:30 1,059.60 1,061.80 1,059.60 1,060.20 0.6K
16:31 1,059.00 1,059.00 1,057.20 1,057.20 0.3K
16:32 1,059.80 1,060.80 1,059.80 1,060.80 1.1K
16:33 1,059.40 1,059.40 1,058.80 1,058.80 0.7K
16:34 1,057.00 1,058.00 1,057.00 1,058.00 0.4K
16:35 1,058.80 1,058.80 1,058.60 1,058.60 0.9K
16:36 1,058.00 1,061.20 1,058.00 1,061.20 1.2K
16:37 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
16:38 1,059.60 1,060.40 1,059.60 1,059.60 0.6K
16:39 1,061.20 1,064.80 1,061.20 1,064.60 3.4K
16:40 1,062.40 1,064.00 1,062.40 1,064.00 0.2K
16:41 1,064.40 1,064.40 1,063.80 1,064.40 0.4K
16:42 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
16:43 1,066.60 1,066.60 1,066.60 1,066.60 0.4K
16:44 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
16:45 1,063.60 1,063.60 1,063.60 1,063.60 0.1K
16:46 1,062.60 1,062.60 1,062.60 1,062.60 0.3K
16:47 1,064.80 1,064.80 1,064.60 1,064.60 1.5K
16:48 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
16:49 1,065.00 1,065.00 1,063.60 1,064.60 0.3K
16:51 1,068.00 1,068.00 1,065.60 1,065.60 0.4K
16:52 1,064.20 1,064.20 1,064.20 1,064.20 0.2K
16:54 1,066.00 1,067.80 1,066.00 1,067.80 0.1K
16:55 1,068.20 1,069.20 1,068.20 1,069.20 0.3K
16:56 1,068.60 1,068.60 1,067.40 1,067.40 0.6K
16:57 1,067.20 1,067.20 1,067.20 1,067.20 0.3K
16:58 1,066.60 1,066.60 1,066.60 1,066.60 0.2K
16:59 1,067.40 1,067.40 1,067.40 1,067.40 0.1K
17:00 1,065.40 1,065.40 1,065.00 1,065.00 0.2K
17:01 1,064.00 1,064.40 1,064.00 1,064.40 1.4K
17:02 1,066.20 1,066.20 1,066.20 1,066.20 0.3K
17:03 1,064.80 1,064.80 1,062.60 1,062.60 0.5K
17:04 1,060.60 1,060.60 1,059.20 1,059.20 0.4K
17:06 1,058.40 1,059.00 1,057.80 1,059.00 3.1K
17:07 1,058.00 1,058.40 1,058.00 1,058.40 1.1K
17:08 1,057.80 1,058.00 1,057.80 1,058.00 0.8K
17:09 1,058.40 1,058.40 1,056.40 1,057.60 1.1K
17:10 1,058.40 1,059.60 1,058.40 1,059.60 0.6K
17:11 1,058.80 1,059.00 1,058.40 1,059.00 0.8K
17:13 1,058.40 1,058.60 1,058.40 1,058.60 0.1K
17:14 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
17:15 1,059.20 1,059.20 1,058.40 1,058.40 0.3K
17:16 1,057.60 1,058.00 1,057.60 1,058.00 0.5K
17:17 1,057.60 1,059.20 1,057.60 1,059.20 1.3K
17:18 1,058.00 1,061.80 1,058.00 1,061.80 0.8K
17:19 1,060.80 1,061.00 1,060.80 1,061.00 0.0K
17:20 1,060.60 1,060.60 1,060.40 1,060.40 0.0K
17:21 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
17:22 1,060.00 1,060.00 1,059.00 1,059.00 0.1K
17:23 1,060.00 1,061.00 1,059.80 1,059.80 0.4K
17:24 1,059.40 1,060.00 1,059.00 1,059.00 0.2K
17:30 1,057.60 1,057.60 1,057.60 1,057.60 41.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし