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 1,033.60 1,033.80 1,033.60 1,033.80 0.5K
09:01 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
09:03 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
09:06 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
09:08 1,033.40 1,033.40 1,033.40 1,033.40 0.1K
09:09 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
09:13 1,032.20 1,033.40 1,032.20 1,033.40 0.1K
09:15 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
09:18 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
09:19 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
09:21 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
09:22 1,035.40 1,035.40 1,035.00 1,035.40 0.1K
09:27 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
09:28 1,035.00 1,035.60 1,035.00 1,035.40 0.2K
09:33 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
09:35 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
09:38 1,031.40 1,031.40 1,031.40 1,031.40 0.1K
09:39 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
09:40 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
09:42 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
09:57 1,032.00 1,032.00 1,032.00 1,032.00 0.2K
09:58 1,031.60 1,031.60 1,031.20 1,031.20 0.2K
10:00 1,030.80 1,030.80 1,030.80 1,030.80 0.0K
10:03 1,030.60 1,030.60 1,028.80 1,028.80 0.1K
10:04 1,029.20 1,030.40 1,029.20 1,030.40 0.2K
10:06 1,031.40 1,031.40 1,030.80 1,030.80 0.1K
10:07 1,030.80 1,030.80 1,030.80 1,030.80 0.0K
10:08 1,030.40 1,030.40 1,030.40 1,030.40 0.0K
10:12 1,030.40 1,030.40 1,030.40 1,030.40 0.1K
10:13 1,030.00 1,030.00 1,029.60 1,029.60 0.0K
10:18 1,028.80 1,029.00 1,028.80 1,029.00 0.0K
10:22 1,028.00 1,031.20 1,028.00 1,030.80 0.4K
10:24 1,028.80 1,028.80 1,028.80 1,028.80 0.1K
10:30 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
10:33 1,028.20 1,028.20 1,028.20 1,028.20 0.1K
10:34 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
10:39 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
10:40 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
10:41 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
10:42 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
10:48 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
10:52 1,027.00 1,027.60 1,027.00 1,027.60 0.1K
10:53 1,027.20 1,027.60 1,027.20 1,027.60 0.0K
10:57 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
11:01 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
11:02 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
11:07 1,026.80 1,026.80 1,026.80 1,026.80 0.0K
11:09 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
11:10 1,026.40 1,026.80 1,026.40 1,026.40 0.2K
11:11 1,025.80 1,025.80 1,025.80 1,025.80 0.1K
11:14 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
11:23 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
11:24 1,024.60 1,024.60 1,024.60 1,024.60 0.1K
11:28 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
11:31 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
11:36 1,024.20 1,024.20 1,024.20 1,024.20 0.1K
11:38 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
11:42 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
11:43 1,023.20 1,023.20 1,023.20 1,023.20 0.1K
11:44 1,022.40 1,023.00 1,022.40 1,022.40 0.3K
11:45 1,022.40 1,022.80 1,022.20 1,022.20 0.2K
11:46 1,021.40 1,021.80 1,021.40 1,021.80 0.1K
11:47 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
11:48 1,024.20 1,024.20 1,024.20 1,024.20 0.0K
11:49 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
11:50 1,023.00 1,023.00 1,023.00 1,023.00 0.1K
11:51 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
11:59 1,023.40 1,023.40 1,023.40 1,023.40 0.2K
12:03 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
12:10 1,021.40 1,021.40 1,021.00 1,021.00 0.3K
12:11 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
12:16 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
12:17 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
12:24 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
12:26 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
12:31 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
12:33 1,022.80 1,023.20 1,022.80 1,023.20 0.1K
12:36 1,022.00 1,022.00 1,022.00 1,022.00 0.4K
12:37 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
12:40 1,022.60 1,022.60 1,021.80 1,022.40 0.4K
12:41 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
12:45 1,022.00 1,022.00 1,022.00 1,022.00 0.1K
12:53 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
12:56 1,021.20 1,021.20 1,021.20 1,021.20 0.2K
12:58 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
13:02 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
13:04 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
13:10 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
13:12 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
13:14 1,020.60 1,020.60 1,020.60 1,020.60 0.3K
13:16 1,020.20 1,020.20 1,020.20 1,020.20 1.1K
13:18 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
13:19 1,020.00 1,020.00 1,019.00 1,019.00 0.2K
13:20 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
13:21 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
13:22 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:24 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
13:29 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
13:31 1,020.40 1,020.40 1,020.40 1,020.40 0.1K
13:32 1,019.80 1,019.80 1,019.80 1,019.80 0.6K
13:38 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
13:40 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
13:41 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
13:45 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
13:46 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:47 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
13:48 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
13:50 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
13:53 1,020.40 1,020.40 1,019.60 1,019.60 0.1K
13:57 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
13:58 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
13:59 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
14:08 1,021.60 1,021.60 1,021.00 1,021.00 0.0K
14:09 1,020.80 1,020.80 1,020.80 1,020.80 0.2K
14:10 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
14:11 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
14:13 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
14:15 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
14:17 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
14:18 1,021.00 1,021.00 1,021.00 1,021.00 0.4K
14:20 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
14:21 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
14:22 1,021.00 1,021.00 1,020.00 1,020.00 1.4K
14:25 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
14:26 1,020.60 1,020.60 1,020.60 1,020.60 0.1K
14:27 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
14:31 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
14:34 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
14:35 1,020.00 1,020.40 1,020.00 1,020.40 0.1K
14:49 1,020.00 1,020.00 1,020.00 1,020.00 0.4K
14:51 1,020.00 1,020.00 1,020.00 1,020.00 0.2K
14:52 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
14:53 1,021.80 1,022.00 1,021.80 1,022.00 0.0K
14:55 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
14:56 1,022.00 1,022.00 1,022.00 1,022.00 0.1K
15:00 1,022.40 1,024.60 1,021.80 1,023.60 0.8K
15:01 1,023.60 1,023.60 1,023.60 1,023.60 0.0K
15:06 1,023.80 1,023.80 1,023.80 1,023.80 0.1K
15:07 1,022.80 1,022.80 1,022.80 1,022.80 0.1K
15:12 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
15:16 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
15:17 1,021.80 1,022.40 1,021.80 1,022.40 0.5K
15:22 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
15:23 1,021.60 1,021.60 1,021.60 1,021.60 0.1K
15:28 1,021.80 1,021.80 1,021.80 1,021.80 0.2K
15:29 1,022.80 1,022.80 1,022.80 1,022.80 0.8K
15:30 1,023.80 1,023.80 1,020.80 1,020.80 0.8K
15:31 1,019.20 1,019.20 1,017.20 1,017.40 2.2K
15:32 1,016.60 1,020.40 1,016.60 1,020.40 1.1K
15:33 1,018.80 1,021.40 1,018.80 1,021.40 0.6K
15:34 1,019.40 1,019.40 1,018.00 1,018.60 0.2K
15:36 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
15:37 1,018.00 1,018.00 1,017.60 1,017.60 0.2K
15:39 1,017.50 1,017.50 1,017.50 1,017.50 0.0K
15:40 1,018.20 1,018.40 1,018.00 1,018.40 0.0K
15:41 1,019.60 1,020.20 1,019.60 1,020.20 0.2K
15:43 1,018.40 1,018.40 1,018.40 1,018.40 0.0K
15:45 1,019.60 1,020.60 1,019.60 1,020.60 0.5K
15:48 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
15:49 1,019.60 1,019.60 1,019.60 1,019.60 0.4K
15:50 1,019.80 1,019.80 1,019.00 1,019.00 0.0K
15:51 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
15:52 1,018.40 1,018.40 1,018.40 1,018.40 0.3K
15:53 1,018.40 1,019.60 1,018.40 1,019.60 0.1K
15:55 1,020.00 1,020.00 1,020.00 1,020.00 0.4K
15:56 1,019.80 1,019.80 1,019.40 1,019.40 0.0K
15:57 1,018.60 1,018.60 1,018.60 1,018.60 0.2K
15:59 1,020.60 1,020.60 1,020.60 1,020.60 0.2K
16:00 1,019.00 1,019.00 1,018.00 1,018.00 1.4K
16:01 1,018.20 1,018.20 1,018.20 1,018.20 0.4K
16:02 1,018.80 1,019.20 1,018.00 1,018.00 1.3K
16:03 1,017.60 1,017.60 1,017.00 1,017.40 0.2K
16:04 1,016.00 1,016.00 1,015.80 1,015.80 0.1K
16:05 1,016.20 1,016.20 1,016.20 1,016.20 0.1K
16:07 1,016.20 1,017.00 1,016.20 1,017.00 0.2K
16:09 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
16:10 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
16:11 1,017.00 1,017.00 1,017.00 1,017.00 0.0K
16:12 1,017.20 1,018.00 1,017.20 1,018.00 0.1K
16:15 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
16:17 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
16:19 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
16:20 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
16:21 1,020.20 1,020.20 1,020.00 1,020.00 0.1K
16:22 1,019.20 1,019.20 1,019.20 1,019.20 0.0K
16:23 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
16:24 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
16:27 1,019.80 1,019.80 1,019.80 1,019.80 0.2K
16:28 1,020.20 1,020.20 1,019.80 1,019.80 0.2K
16:31 1,020.00 1,021.40 1,020.00 1,021.00 0.3K
16:37 1,022.00 1,022.20 1,022.00 1,022.20 0.2K
16:39 1,020.00 1,020.00 1,020.00 1,020.00 0.3K
16:41 1,021.20 1,021.20 1,021.20 1,021.20 0.2K
16:43 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
16:46 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
16:50 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
16:53 1,020.60 1,021.20 1,020.60 1,021.20 0.1K
16:57 1,020.40 1,020.40 1,020.00 1,020.00 0.0K
17:00 1,020.60 1,020.60 1,020.60 1,020.60 0.1K
17:02 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
17:04 1,020.80 1,021.00 1,020.80 1,021.00 0.1K
17:05 1,021.60 1,021.60 1,021.00 1,021.00 0.1K
17:06 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
17:07 1,021.60 1,022.80 1,021.60 1,022.80 0.3K
17:08 1,023.00 1,023.00 1,022.80 1,022.80 0.1K
17:10 1,023.40 1,023.40 1,023.40 1,023.40 0.1K
17:11 1,023.20 1,023.20 1,022.80 1,022.80 0.1K
17:13 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
17:14 1,023.20 1,023.20 1,022.80 1,022.80 0.2K
17:15 1,022.80 1,023.40 1,022.80 1,023.40 0.1K
17:16 1,023.60 1,023.60 1,023.60 1,023.60 0.3K
17:17 1,023.80 1,023.80 1,023.60 1,023.60 0.2K
17:18 1,023.60 1,025.00 1,023.60 1,025.00 0.6K
17:19 1,023.80 1,023.80 1,022.00 1,022.00 0.4K
17:21 1,022.00 1,022.00 1,022.00 1,022.00 0.1K
17:22 1,022.20 1,023.40 1,022.20 1,023.40 0.2K
17:23 1,023.00 1,023.20 1,023.00 1,023.00 0.1K
17:24 1,024.20 1,024.20 1,024.20 1,024.20 0.0K
17:30 1,021.60 1,021.60 1,021.60 1,021.60 29.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし