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 1,020.00 1,020.00 1,020.00 1,020.00 1.2K
09:05 1,021.20 1,021.60 1,021.20 1,021.60 0.0K
09:14 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
09:19 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
09:25 1,023.40 1,024.40 1,023.40 1,024.40 0.3K
09:26 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
09:27 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
09:28 1,023.60 1,024.40 1,023.60 1,024.40 0.0K
09:29 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
09:30 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
09:31 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
09:32 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
09:35 1,022.00 1,022.00 1,021.80 1,021.80 0.1K
09:36 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
09:37 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
09:40 1,022.40 1,022.40 1,022.40 1,022.40 0.1K
09:42 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
09:46 1,022.80 1,022.80 1,022.80 1,022.80 0.1K
09:48 1,022.80 1,022.80 1,022.80 1,022.80 0.0K
09:51 1,021.80 1,021.80 1,021.80 1,021.80 0.4K
09:53 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
09:54 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
09:55 1,022.60 1,022.60 1,022.60 1,022.60 0.0K
09:57 1,022.40 1,022.40 1,022.40 1,022.40 0.5K
09:59 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
10:01 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
10:04 1,022.80 1,022.80 1,022.60 1,022.60 0.1K
10:05 1,022.20 1,022.20 1,022.20 1,022.20 0.1K
10:06 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
10:09 1,020.80 1,020.80 1,020.80 1,020.80 0.5K
10:19 1,021.20 1,021.20 1,021.20 1,021.20 0.3K
10:20 1,021.20 1,021.20 1,021.20 1,021.20 0.1K
10:21 1,021.20 1,021.40 1,021.20 1,021.40 1.6K
10:29 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
10:36 1,021.40 1,021.40 1,021.40 1,021.40 0.2K
10:37 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
10:40 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
10:45 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
10:48 1,021.20 1,021.20 1,021.20 1,021.20 0.0K
10:52 1,019.40 1,019.40 1,019.40 1,019.40 0.2K
10:56 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
11:05 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
11:13 1,019.80 1,019.80 1,019.80 1,019.80 0.1K
11:15 1,020.80 1,020.80 1,020.80 1,020.80 0.0K
11:27 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
11:28 1,019.60 1,020.20 1,019.40 1,019.40 0.2K
11:33 1,019.40 1,019.40 1,019.20 1,019.20 0.1K
11:34 1,019.00 1,019.00 1,018.80 1,018.80 0.6K
11:41 1,018.00 1,018.00 1,017.40 1,017.40 0.2K
11:42 1,017.80 1,017.80 1,017.20 1,017.40 0.1K
11:43 1,016.80 1,016.80 1,015.80 1,015.80 0.1K
11:44 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
11:45 1,015.80 1,016.00 1,015.60 1,015.60 0.1K
11:46 1,015.60 1,015.60 1,015.40 1,015.40 0.0K
11:47 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
11:48 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
11:49 1,015.80 1,015.80 1,015.60 1,015.60 0.1K
11:50 1,015.60 1,015.60 1,015.40 1,015.40 0.1K
11:51 1,015.40 1,015.40 1,015.40 1,015.40 0.1K
11:52 1,015.40 1,015.40 1,015.20 1,015.40 0.1K
11:53 1,015.00 1,015.00 1,015.00 1,015.00 0.1K
11:54 1,014.40 1,014.60 1,014.00 1,014.60 0.2K
11:55 1,014.40 1,014.40 1,014.20 1,014.20 0.2K
11:56 1,014.20 1,015.00 1,014.20 1,014.80 0.4K
11:58 1,014.80 1,014.80 1,014.00 1,014.00 0.1K
11:59 1,014.00 1,014.20 1,014.00 1,014.00 0.1K
12:00 1,013.80 1,013.80 1,013.40 1,013.40 0.1K
12:01 1,013.40 1,013.40 1,013.20 1,013.20 0.2K
12:02 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
12:03 1,012.40 1,012.80 1,012.40 1,012.80 0.2K
12:04 1,012.40 1,013.20 1,012.40 1,013.20 0.2K
12:05 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
12:06 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
12:07 1,012.20 1,012.20 1,012.20 1,012.20 0.1K
12:08 1,012.00 1,012.20 1,012.00 1,012.00 0.1K
12:09 1,012.00 1,012.60 1,012.00 1,012.40 0.2K
12:10 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
12:11 1,011.60 1,011.60 1,011.40 1,011.40 0.1K
12:12 1,011.40 1,011.40 1,011.00 1,011.00 0.1K
12:13 1,011.20 1,011.40 1,011.20 1,011.20 0.1K
12:14 1,011.20 1,011.40 1,011.20 1,011.20 0.1K
12:15 1,011.60 1,011.60 1,011.60 1,011.60 0.2K
12:16 1,011.60 1,011.60 1,011.60 1,011.60 0.3K
12:17 1,011.20 1,011.20 1,011.20 1,011.20 0.0K
12:18 1,011.00 1,011.00 1,010.80 1,010.80 0.0K
12:19 1,010.80 1,011.40 1,010.80 1,011.40 0.1K
12:20 1,011.40 1,011.40 1,011.00 1,011.40 0.3K
12:21 1,011.60 1,011.80 1,011.20 1,011.60 0.1K
12:22 1,011.40 1,011.40 1,011.00 1,011.00 0.4K
12:23 1,010.80 1,010.80 1,010.80 1,010.80 0.0K
12:24 1,011.20 1,011.20 1,011.20 1,011.20 0.1K
12:25 1,011.20 1,012.40 1,011.20 1,012.40 0.5K
12:26 1,012.40 1,013.40 1,012.40 1,013.40 0.1K
12:27 1,012.80 1,012.80 1,012.20 1,012.20 0.1K
12:28 1,012.80 1,013.00 1,012.60 1,012.60 0.2K
12:29 1,012.60 1,015.00 1,012.40 1,015.00 0.3K
12:30 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
12:31 1,017.00 1,017.00 1,017.00 1,017.00 1.0K
12:32 1,016.40 1,016.40 1,016.20 1,016.20 0.0K
12:34 1,018.60 1,018.60 1,018.60 1,018.60 0.0K
12:35 1,018.00 1,018.00 1,018.00 1,018.00 0.0K
12:36 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
12:37 1,018.00 1,018.00 1,017.60 1,017.60 0.0K
12:38 1,017.60 1,017.60 1,017.60 1,017.60 0.0K
12:49 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
12:50 1,017.00 1,017.00 1,017.00 1,017.00 0.1K
13:00 1,016.80 1,016.80 1,016.80 1,016.80 0.1K
13:02 1,016.00 1,016.00 1,015.40 1,015.40 0.1K
13:04 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
13:05 1,015.40 1,015.40 1,015.40 1,015.40 0.2K
13:06 1,014.80 1,014.80 1,014.00 1,014.80 0.3K
13:07 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
13:09 1,015.20 1,015.20 1,015.20 1,015.20 0.0K
13:10 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
13:23 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
13:24 1,015.40 1,015.40 1,015.40 1,015.40 2.2K
13:33 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
13:34 1,016.80 1,016.80 1,016.80 1,016.80 0.4K
13:36 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
13:37 1,015.40 1,015.40 1,015.00 1,015.00 0.1K
13:39 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
13:42 1,014.80 1,015.00 1,014.80 1,015.00 0.1K
13:45 1,014.80 1,014.80 1,014.80 1,014.80 0.0K
13:48 1,014.60 1,016.20 1,014.60 1,016.20 0.3K
13:49 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
13:59 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
14:00 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
14:08 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
14:09 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
14:13 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
14:14 1,016.80 1,017.40 1,016.80 1,017.40 0.3K
14:18 1,016.40 1,016.40 1,016.40 1,016.40 0.1K
14:20 1,015.40 1,015.40 1,015.40 1,015.40 0.1K
14:24 1,017.20 1,017.20 1,017.20 1,017.20 0.1K
14:30 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
14:32 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
14:33 1,016.80 1,016.80 1,016.80 1,016.80 0.0K
14:40 1,016.80 1,016.80 1,016.80 1,016.80 0.1K
14:45 1,015.80 1,015.80 1,015.80 1,015.80 0.1K
14:48 1,015.40 1,015.40 1,015.40 1,015.40 0.0K
14:50 1,015.20 1,015.20 1,015.20 1,015.20 0.2K
14:53 1,015.00 1,016.00 1,015.00 1,016.00 0.1K
14:58 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
15:01 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
15:10 1,014.20 1,014.20 1,014.20 1,014.20 0.1K
15:14 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
15:17 1,015.40 1,015.40 1,015.40 1,015.40 0.3K
15:29 1,013.20 1,013.80 1,013.20 1,013.80 0.3K
15:30 1,018.60 1,018.60 1,010.60 1,010.60 6.0K
15:31 1,010.00 1,010.60 1,009.80 1,010.60 2.5K
15:32 1,011.00 1,011.20 1,007.60 1,007.60 0.4K
15:33 1,008.60 1,008.60 1,004.00 1,004.00 0.8K
15:34 1,002.00 1,003.60 1,001.60 1,001.60 2.4K
15:35 1,003.40 1,003.80 1,003.40 1,003.80 0.0K
15:36 1,004.40 1,004.80 1,004.40 1,004.80 0.1K
15:37 1,003.80 1,006.00 1,003.80 1,006.00 0.6K
15:38 1,008.40 1,008.60 1,008.40 1,008.60 0.3K
15:40 1,009.40 1,009.40 1,009.40 1,009.40 0.0K
15:41 1,009.60 1,010.00 1,009.60 1,010.00 0.1K
15:42 1,009.40 1,011.80 1,009.40 1,011.80 0.1K
15:43 1,011.60 1,011.60 1,011.60 1,011.60 0.1K
15:44 1,013.20 1,013.60 1,013.20 1,013.60 0.1K
15:46 1,012.20 1,012.20 1,011.60 1,011.60 0.0K
15:47 1,013.20 1,013.20 1,013.20 1,013.20 0.0K
15:48 1,014.20 1,014.20 1,013.20 1,013.20 0.2K
15:50 1,014.40 1,015.00 1,013.00 1,015.00 0.1K
15:52 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
15:53 1,012.60 1,012.60 1,012.60 1,012.60 0.6K
15:55 1,011.20 1,011.20 1,011.20 1,011.20 0.1K
15:56 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
15:58 1,011.20 1,011.20 1,011.20 1,011.20 0.2K
15:59 1,011.80 1,012.60 1,011.60 1,012.20 0.5K
16:00 1,011.80 1,012.80 1,011.60 1,012.80 0.1K
16:01 1,013.20 1,013.20 1,013.20 1,013.20 0.4K
16:03 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
16:04 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
16:06 1,011.80 1,011.80 1,011.80 1,011.80 0.1K
16:08 1,011.20 1,011.60 1,010.00 1,011.60 0.3K
16:09 1,012.60 1,012.60 1,012.60 1,012.60 0.1K
16:10 1,011.80 1,011.80 1,011.80 1,011.80 0.2K
16:11 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
16:15 1,010.80 1,010.80 1,010.60 1,010.60 0.2K
16:16 1,010.60 1,013.60 1,010.60 1,013.60 0.4K
16:17 1,013.20 1,013.20 1,013.20 1,013.20 0.3K
16:18 1,013.20 1,013.20 1,013.20 1,013.20 0.0K
16:21 1,013.00 1,013.00 1,013.00 1,013.00 0.2K
16:22 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
16:23 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
16:25 1,011.00 1,012.00 1,011.00 1,012.00 0.1K
16:26 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
16:27 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
16:28 1,012.80 1,012.80 1,012.40 1,012.40 0.0K
16:29 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
16:30 1,012.20 1,012.40 1,012.20 1,012.40 0.0K
16:31 1,010.20 1,010.20 1,010.20 1,010.20 0.6K
16:32 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
16:34 1,010.80 1,011.00 1,010.80 1,011.00 0.1K
16:35 1,011.20 1,011.20 1,011.20 1,011.20 0.1K
16:36 1,011.20 1,011.20 1,010.20 1,010.20 0.2K
16:37 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
16:38 1,010.00 1,010.00 1,009.20 1,009.20 0.2K
16:39 1,009.40 1,009.60 1,009.40 1,009.60 0.1K
16:40 1,010.00 1,010.40 1,010.00 1,010.40 0.0K
16:41 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
16:43 1,009.60 1,010.00 1,009.60 1,010.00 0.5K
16:44 1,010.40 1,010.80 1,010.40 1,010.80 0.3K
16:45 1,012.00 1,012.40 1,012.00 1,012.40 0.1K
16:46 1,012.60 1,012.60 1,012.60 1,012.60 0.3K
16:47 1,012.60 1,013.20 1,012.60 1,013.20 0.2K
16:49 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
16:53 1,012.80 1,012.80 1,012.40 1,012.40 0.0K
16:55 1,011.60 1,011.60 1,010.20 1,011.40 0.2K
16:57 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
16:58 1,010.80 1,010.80 1,010.40 1,010.40 0.1K
16:59 1,009.80 1,010.20 1,009.80 1,010.00 0.1K
17:00 1,010.20 1,010.20 1,010.20 1,010.20 0.1K
17:04 1,009.80 1,009.80 1,009.80 1,009.80 0.1K
17:06 1,008.40 1,009.00 1,008.40 1,009.00 0.3K
17:07 1,006.20 1,008.00 1,006.20 1,007.20 1.1K
17:08 1,007.00 1,007.00 1,006.00 1,006.00 0.2K
17:09 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
17:10 1,006.20 1,006.20 1,006.20 1,006.20 0.0K
17:11 1,004.20 1,004.80 1,004.20 1,004.80 0.1K
17:13 1,004.80 1,005.00 1,004.80 1,005.00 0.1K
17:14 1,004.60 1,004.60 1,004.60 1,004.60 0.1K
17:16 1,004.00 1,004.80 1,004.00 1,004.80 0.0K
17:17 1,004.80 1,004.80 1,004.80 1,004.80 0.0K
17:18 1,004.80 1,004.80 1,004.80 1,004.80 0.0K
17:19 1,005.00 1,005.40 1,005.00 1,005.20 0.1K
17:21 1,005.00 1,005.40 1,004.00 1,005.40 0.1K
17:22 1,004.40 1,005.20 1,004.20 1,004.20 0.3K
17:23 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
17:24 1,005.20 1,005.20 1,005.20 1,005.20 0.1K
17:30 1,004.00 1,004.00 1,004.00 1,004.00 10.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし