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 1,025.00 1,027.80 1,025.00 1,027.80 0.6K
09:01 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
09:02 1,026.60 1,028.00 1,026.20 1,028.00 0.2K
09:04 1,027.60 1,027.60 1,027.60 1,027.60 0.1K
09:07 1,028.40 1,028.40 1,028.40 1,028.40 0.2K
09:14 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
09:17 1,028.00 1,028.00 1,028.00 1,028.00 0.2K
09:20 1,028.80 1,028.80 1,028.80 1,028.80 0.1K
09:22 1,029.20 1,029.20 1,029.20 1,029.20 0.2K
09:24 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
09:26 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
09:27 1,030.20 1,030.20 1,030.20 1,030.20 0.1K
09:29 1,030.40 1,030.60 1,030.40 1,030.60 0.1K
09:32 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:36 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
09:37 1,030.40 1,032.00 1,030.40 1,031.80 0.1K
09:40 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
09:41 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
09:42 1,032.20 1,032.20 1,032.20 1,032.20 0.0K
09:44 1,031.40 1,031.40 1,031.40 1,031.40 0.1K
09:49 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
09:51 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
10:00 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
10:07 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
10:08 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
10:10 1,031.60 1,031.60 1,031.60 1,031.60 0.0K
10:13 1,030.60 1,030.60 1,030.20 1,030.20 0.1K
10:16 1,029.40 1,029.40 1,029.40 1,029.40 0.1K
10:20 1,030.00 1,031.00 1,030.00 1,030.60 0.2K
10:23 1,030.40 1,033.20 1,030.40 1,033.20 0.5K
10:24 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
10:25 1,031.80 1,031.80 1,031.80 1,031.80 0.3K
10:30 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
10:31 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
10:33 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
10:38 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
10:41 1,034.00 1,034.00 1,033.60 1,033.60 0.1K
10:42 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
10:51 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
10:58 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
11:01 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
11:02 1,035.40 1,035.40 1,035.40 1,035.40 0.3K
11:04 1,035.40 1,035.40 1,035.40 1,035.40 0.1K
11:05 1,034.40 1,034.40 1,034.40 1,034.40 0.2K
11:16 1,034.60 1,035.40 1,034.60 1,035.40 0.1K
11:19 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
11:27 1,035.20 1,035.20 1,034.80 1,034.80 0.3K
11:29 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
11:32 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
11:45 1,035.60 1,036.20 1,035.60 1,036.20 0.1K
11:46 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
11:47 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
11:54 1,035.40 1,035.40 1,035.40 1,035.40 0.1K
11:55 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
11:56 1,036.20 1,036.40 1,036.20 1,036.40 0.1K
11:57 1,037.20 1,037.20 1,036.00 1,036.40 0.2K
11:59 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
12:04 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
12:22 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
12:30 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
12:38 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
12:39 1,034.40 1,034.40 1,034.40 1,034.40 0.2K
12:40 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
12:44 1,033.80 1,033.80 1,033.80 1,033.80 0.2K
12:45 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
12:48 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
12:50 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:55 1,034.80 1,034.80 1,034.80 1,034.80 0.2K
12:57 1,034.40 1,034.40 1,034.40 1,034.40 0.1K
13:02 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
13:05 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
13:10 1,036.40 1,036.40 1,036.40 1,036.40 0.3K
13:19 1,035.20 1,035.80 1,035.20 1,035.80 0.0K
13:21 1,036.20 1,036.20 1,034.60 1,034.60 0.2K
13:30 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
13:31 1,035.20 1,035.40 1,035.20 1,035.40 0.1K
13:32 1,035.80 1,035.80 1,035.20 1,035.20 0.5K
13:44 1,034.20 1,034.20 1,034.20 1,034.20 0.6K
13:45 1,034.20 1,034.20 1,034.20 1,034.20 0.0K
13:46 1,034.80 1,034.80 1,034.80 1,034.80 0.0K
13:53 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
14:01 1,034.20 1,034.20 1,034.20 1,034.20 0.1K
14:02 1,034.60 1,034.60 1,034.60 1,034.60 0.4K
14:03 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
14:05 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
14:19 1,033.60 1,033.60 1,033.40 1,033.40 0.1K
14:21 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
14:30 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
14:33 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
14:38 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
14:39 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
14:40 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
14:45 1,034.20 1,034.20 1,034.20 1,034.20 0.2K
14:52 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
14:53 1,033.80 1,033.80 1,033.80 1,033.80 0.1K
14:58 1,035.00 1,035.40 1,035.00 1,035.40 0.2K
15:00 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
15:02 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
15:03 1,035.60 1,035.60 1,035.60 1,035.60 0.6K
15:06 1,035.40 1,035.40 1,035.40 1,035.40 0.1K
15:14 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
15:15 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
15:20 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
15:26 1,036.00 1,036.80 1,036.00 1,036.80 0.2K
15:28 1,036.00 1,036.00 1,035.60 1,035.60 0.1K
15:29 1,036.40 1,037.60 1,036.40 1,037.60 0.2K
15:30 1,037.60 1,042.60 1,037.60 1,041.00 3.1K
15:31 1,042.00 1,044.20 1,042.00 1,044.20 0.3K
15:32 1,046.20 1,046.80 1,041.20 1,041.20 1.6K
15:33 1,042.60 1,042.60 1,042.60 1,042.60 0.4K
15:34 1,042.00 1,042.00 1,035.00 1,035.00 3.6K
15:35 1,035.80 1,036.80 1,035.00 1,035.00 0.4K
15:36 1,036.20 1,037.00 1,035.40 1,035.80 0.3K
15:39 1,038.00 1,038.00 1,035.00 1,035.60 0.7K
15:42 1,036.60 1,036.60 1,036.40 1,036.40 0.2K
15:43 1,035.40 1,036.00 1,035.40 1,036.00 0.5K
15:44 1,033.80 1,033.80 1,033.60 1,033.80 0.9K
15:45 1,035.40 1,036.00 1,035.40 1,036.00 0.1K
15:46 1,036.00 1,036.00 1,035.40 1,035.60 0.3K
15:48 1,035.80 1,035.80 1,034.60 1,034.60 0.1K
15:49 1,034.60 1,034.60 1,034.60 1,034.60 0.5K
15:50 1,033.80 1,033.80 1,032.00 1,032.00 0.3K
15:51 1,032.40 1,032.40 1,031.00 1,031.40 0.1K
15:53 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
15:54 1,031.20 1,031.60 1,030.60 1,031.60 0.6K
15:55 1,031.60 1,031.60 1,030.00 1,030.80 0.2K
15:56 1,030.40 1,030.40 1,028.80 1,029.60 0.5K
15:57 1,030.20 1,030.20 1,030.20 1,030.20 0.0K
15:58 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
15:59 1,030.80 1,030.80 1,030.80 1,030.80 0.4K
16:00 1,032.00 1,032.00 1,032.00 1,032.00 0.8K
16:02 1,031.40 1,031.40 1,031.40 1,031.40 0.0K
16:04 1,030.80 1,030.80 1,030.20 1,030.20 0.2K
16:10 1,030.60 1,030.60 1,028.80 1,028.80 0.3K
16:11 1,028.20 1,028.20 1,026.00 1,026.00 0.6K
16:12 1,026.00 1,026.80 1,026.00 1,026.80 0.2K
16:13 1,024.80 1,024.80 1,024.80 1,024.80 0.7K
16:14 1,027.00 1,027.00 1,027.00 1,027.00 0.3K
16:15 1,026.40 1,027.80 1,026.20 1,027.80 0.3K
16:18 1,027.40 1,027.40 1,026.00 1,026.00 0.7K
16:19 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
16:20 1,025.40 1,025.40 1,025.00 1,025.00 0.1K
16:21 1,025.20 1,025.20 1,025.20 1,025.20 0.3K
16:23 1,023.00 1,023.00 1,023.00 1,023.00 0.1K
16:25 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
16:26 1,024.00 1,024.00 1,024.00 1,024.00 0.1K
16:27 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
16:28 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
16:29 1,024.60 1,024.60 1,024.40 1,024.40 0.2K
16:30 1,023.00 1,024.40 1,023.00 1,024.40 0.1K
16:31 1,022.20 1,022.20 1,022.20 1,022.20 0.1K
16:33 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
16:36 1,023.20 1,023.20 1,023.20 1,023.20 0.6K
16:37 1,023.60 1,024.20 1,023.60 1,024.20 0.0K
16:40 1,022.60 1,022.60 1,021.00 1,021.40 0.5K
16:41 1,022.60 1,022.60 1,022.60 1,022.60 0.1K
16:42 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
16:43 1,023.60 1,023.60 1,023.40 1,023.40 0.1K
16:44 1,021.40 1,021.40 1,021.40 1,021.40 0.5K
16:45 1,020.80 1,020.80 1,019.20 1,019.20 0.1K
16:47 1,020.20 1,021.00 1,020.20 1,021.00 0.1K
16:48 1,020.40 1,021.20 1,019.40 1,021.20 0.9K
16:49 1,022.40 1,023.00 1,022.40 1,023.00 0.3K
16:50 1,024.00 1,024.80 1,024.00 1,024.80 0.8K
16:51 1,024.60 1,024.60 1,024.00 1,024.00 0.2K
16:52 1,023.60 1,023.60 1,022.60 1,022.60 0.1K
16:56 1,023.60 1,023.60 1,021.60 1,021.60 0.7K
16:57 1,023.80 1,023.80 1,023.80 1,023.80 0.1K
16:58 1,022.60 1,022.60 1,022.60 1,022.60 0.1K
16:59 1,023.80 1,023.80 1,023.80 1,023.80 0.1K
17:00 1,023.40 1,023.40 1,023.40 1,023.40 0.2K
17:02 1,022.80 1,022.80 1,022.80 1,022.80 0.1K
17:03 1,022.40 1,022.40 1,022.20 1,022.20 1.0K
17:04 1,022.40 1,023.20 1,021.00 1,023.20 0.3K
17:05 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
17:07 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
17:08 1,024.80 1,024.80 1,023.00 1,023.00 0.8K
17:10 1,024.40 1,025.20 1,024.40 1,025.20 1.3K
17:11 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
17:12 1,027.60 1,027.60 1,027.60 1,027.60 0.7K
17:13 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
17:15 1,028.60 1,028.60 1,028.40 1,028.40 0.2K
17:16 1,028.00 1,028.00 1,027.40 1,027.40 0.3K
17:17 1,027.00 1,027.00 1,026.60 1,026.60 0.1K
17:18 1,026.00 1,026.60 1,026.00 1,026.60 0.1K
17:19 1,026.80 1,026.80 1,026.20 1,026.60 1.9K
17:20 1,026.00 1,026.00 1,025.40 1,025.40 0.5K
17:21 1,025.60 1,025.60 1,025.60 1,025.60 0.6K
17:22 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
17:23 1,023.40 1,026.40 1,023.40 1,026.40 1.0K
17:24 1,026.40 1,026.60 1,026.40 1,026.40 0.3K
17:30 1,026.60 1,026.60 1,026.60 1,026.60 8.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし