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
09:00 994.80 994.80 992.10 993.90 0.5K
09:01 995.10 998.70 995.10 998.70 0.1K
09:02 998.80 998.80 998.80 998.80 0.0K
09:03 997.50 997.50 997.50 997.50 0.1K
09:04 997.80 997.80 997.80 997.80 0.0K
09:06 995.60 996.10 994.40 994.90 0.2K
09:07 995.00 995.10 993.80 993.80 0.1K
09:08 993.80 993.80 993.70 993.70 0.0K
09:09 993.80 993.80 993.80 993.80 0.0K
09:10 993.60 993.60 992.90 992.90 0.0K
09:11 993.40 993.40 993.40 993.40 0.0K
09:12 993.40 993.40 993.10 993.10 0.1K
09:13 993.10 993.30 993.10 993.30 0.2K
09:14 993.30 993.30 993.30 993.30 0.0K
09:15 993.60 993.60 993.60 993.60 0.0K
09:16 993.70 993.70 993.50 993.50 0.6K
09:17 993.90 993.90 993.90 993.90 0.1K
09:18 994.00 994.00 993.00 993.50 0.0K
09:19 992.90 993.00 992.50 992.50 0.6K
09:20 992.50 992.50 992.00 992.20 0.1K
09:21 991.60 992.00 991.60 992.00 0.2K
09:22 992.40 992.40 992.40 992.40 0.1K
09:24 994.30 994.30 994.30 994.30 0.0K
09:25 995.60 995.60 995.20 995.20 0.0K
09:26 995.00 995.00 995.00 995.00 0.0K
09:27 994.00 994.00 994.00 994.00 0.0K
09:28 993.90 993.90 993.90 993.90 0.0K
09:29 993.10 993.10 993.10 993.10 0.0K
09:30 994.00 994.00 994.00 994.00 0.0K
09:33 994.00 994.00 994.00 994.00 0.0K
09:37 994.20 994.20 994.00 994.00 0.2K
09:39 994.00 994.10 993.90 993.90 0.1K
09:40 994.50 994.50 994.50 994.50 0.1K
09:41 995.80 995.80 995.80 995.80 0.5K
09:42 994.60 994.70 994.60 994.70 0.1K
09:44 994.30 994.30 994.30 994.30 0.0K
09:45 995.30 995.30 995.30 995.30 0.1K
09:49 994.30 994.30 994.30 994.30 0.0K
09:50 994.80 994.80 994.80 994.80 0.0K
09:52 995.60 995.60 995.60 995.60 0.3K
09:56 995.30 995.30 995.30 995.30 0.2K
09:57 995.50 995.50 995.00 995.00 0.0K
10:02 995.20 995.20 995.20 995.20 0.1K
10:04 995.20 995.20 995.20 995.20 0.1K
10:05 995.50 995.60 995.50 995.60 0.0K
10:06 995.80 995.80 995.80 995.80 0.0K
10:10 995.50 995.50 995.50 995.50 0.1K
10:11 995.00 995.00 995.00 995.00 0.0K
10:12 995.50 995.50 995.50 995.50 0.0K
10:14 995.00 996.50 995.00 996.50 0.5K
10:15 996.60 996.70 996.60 996.70 0.1K
10:16 997.10 997.10 997.10 997.10 0.0K
10:17 996.30 996.30 996.30 996.30 0.0K
10:20 996.30 996.30 996.30 996.30 0.0K
10:21 996.40 996.40 996.40 996.40 0.1K
10:23 995.70 995.70 995.10 995.10 0.2K
10:24 995.00 995.10 994.90 995.10 0.4K
10:25 995.20 995.40 995.00 995.40 0.1K
10:29 995.80 995.80 995.80 995.80 0.1K
10:31 996.30 996.30 994.80 995.60 0.2K
10:35 996.00 996.00 996.00 996.00 0.0K
10:40 995.90 995.90 995.90 995.90 0.0K
10:41 995.90 995.90 995.90 995.90 0.2K
10:43 996.00 996.00 996.00 996.00 0.1K
10:46 996.20 996.20 996.20 996.20 0.1K
10:47 996.00 996.60 996.00 996.60 0.1K
10:48 997.80 997.80 997.80 997.80 0.0K
10:49 998.90 998.90 998.70 998.70 0.1K
10:50 997.50 997.50 996.50 996.50 0.2K
10:52 997.10 997.10 997.10 997.10 0.0K
11:01 997.80 997.80 997.80 997.80 0.1K
11:03 998.10 998.10 998.10 998.10 0.1K
11:05 997.60 997.60 997.60 997.60 0.1K
11:06 998.40 998.40 997.10 997.10 0.1K
11:07 999.10 999.10 999.00 999.00 1.0K
11:08 999.10 999.90 999.10 999.90 0.3K
11:09 1,000.00 1,000.00 999.20 999.20 0.1K
11:12 999.80 999.80 999.40 999.40 0.0K
11:14 999.20 999.20 999.20 999.20 0.0K
11:16 998.90 998.90 998.90 998.90 0.0K
11:18 999.10 999.10 999.10 999.10 0.0K
11:19 999.00 999.00 999.00 999.00 0.2K
11:23 999.50 999.50 999.50 999.50 0.1K
11:29 999.80 999.80 999.80 999.80 0.0K
11:30 999.90 999.90 999.90 999.90 0.1K
11:31 999.90 999.90 999.20 999.20 0.1K
11:32 999.70 999.70 999.00 999.00 0.0K
11:42 1,001.20 1,001.80 1,001.20 1,001.80 1.2K
11:43 1,002.20 1,002.40 1,001.80 1,001.80 0.4K
11:48 1,002.20 1,002.20 1,002.20 1,002.20 0.0K
11:49 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
11:50 1,002.40 1,002.40 1,000.80 1,000.80 1.0K
11:55 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
11:56 1,003.00 1,003.00 1,003.00 1,003.00 0.0K
11:58 1,001.80 1,001.80 1,001.80 1,001.80 0.1K
12:01 1,002.60 1,002.60 1,002.60 1,002.60 0.2K
12:04 1,003.00 1,003.00 1,003.00 1,003.00 0.1K
12:08 1,003.20 1,003.20 1,003.20 1,003.20 0.0K
12:09 1,003.40 1,003.40 1,002.80 1,003.00 0.1K
12:10 1,002.40 1,002.40 1,002.40 1,002.40 0.1K
12:14 1,002.20 1,002.20 1,002.20 1,002.20 0.0K
12:18 1,002.40 1,002.40 1,002.40 1,002.40 0.0K
12:27 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
12:31 1,003.00 1,003.00 1,003.00 1,003.00 0.0K
12:33 1,001.60 1,001.60 1,001.60 1,001.60 0.1K
12:40 1,001.60 1,001.60 1,001.60 1,001.60 0.0K
12:42 1,000.60 1,000.60 1,000.60 1,000.60 0.1K
12:46 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
12:52 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
12:53 1,001.00 1,001.00 1,000.40 1,000.40 0.1K
12:58 1,000.40 1,000.40 1,000.40 1,000.40 0.1K
13:00 999.60 999.60 999.30 999.30 0.2K
13:01 998.00 999.10 998.00 999.10 0.5K
13:04 999.20 999.20 999.20 999.20 0.0K
13:08 998.80 998.80 998.80 998.80 0.1K
13:09 998.60 998.60 998.60 998.60 0.0K
13:10 999.60 999.90 999.00 999.90 0.2K
13:11 999.00 999.00 998.80 998.80 0.4K
13:15 999.00 999.30 999.00 999.30 0.1K
13:20 998.70 998.70 998.70 998.70 0.1K
13:22 999.30 999.30 999.30 999.30 0.3K
13:24 999.70 999.70 999.70 999.70 0.1K
13:26 999.00 999.00 998.90 998.90 0.1K
13:28 998.20 998.20 998.20 998.20 0.0K
13:30 998.50 998.50 998.50 998.50 0.1K
13:32 999.40 999.40 998.50 998.50 1.1K
13:33 998.70 999.10 998.70 999.10 0.0K
13:41 999.40 999.40 999.40 999.40 0.0K
13:47 999.70 999.70 999.70 999.70 0.0K
13:48 1,000.20 1,000.20 1,000.20 1,000.20 0.1K
13:51 1,000.60 1,000.60 1,000.60 1,000.60 0.1K
13:54 1,000.60 1,000.60 1,000.60 1,000.60 0.0K
13:55 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
13:58 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
14:00 1,000.20 1,000.20 1,000.00 1,000.00 0.2K
14:02 999.80 999.80 999.70 999.70 0.1K
14:10 1,000.00 1,000.00 1,000.00 1,000.00 0.1K
14:17 999.70 999.70 999.70 999.70 0.0K
14:21 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
14:22 999.30 999.30 999.30 999.30 0.1K
14:23 999.90 1,000.20 999.90 1,000.20 0.1K
14:24 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
14:32 1,000.40 1,001.60 1,000.40 1,000.40 0.1K
14:34 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
14:35 1,001.80 1,001.80 1,001.60 1,001.60 0.0K
14:37 1,001.80 1,001.80 1,001.80 1,001.80 0.0K
14:39 1,001.40 1,001.40 1,001.40 1,001.40 0.1K
14:42 1,002.00 1,002.00 1,002.00 1,002.00 0.0K
14:44 1,001.20 1,001.20 1,000.40 1,000.40 0.2K
14:47 1,001.40 1,001.40 1,001.40 1,001.40 0.0K
14:49 1,001.80 1,001.80 1,001.80 1,001.80 0.0K
14:50 999.90 999.90 999.90 999.90 0.2K
14:51 999.80 999.80 999.80 999.80 0.1K
14:52 1,000.00 1,000.00 1,000.00 1,000.00 0.0K
14:53 999.60 999.60 999.60 999.60 0.0K
14:54 999.60 999.60 998.30 998.30 0.3K
14:55 999.00 999.00 999.00 999.00 0.1K
14:57 998.50 998.50 998.50 998.50 0.0K
14:59 998.00 998.00 998.00 998.00 0.0K
15:03 999.60 999.60 999.60 999.60 0.0K
15:04 1,000.20 1,000.20 1,000.20 1,000.20 0.0K
15:05 999.00 999.10 999.00 999.10 0.1K
15:06 999.00 999.00 999.00 999.00 0.0K
15:08 998.70 998.70 998.70 998.70 0.0K
15:09 998.60 998.60 998.30 998.30 0.2K
15:12 998.30 998.30 998.30 998.30 0.2K
15:13 998.30 998.70 997.00 997.10 1.4K
15:14 996.70 997.70 996.70 997.70 0.1K
15:15 998.60 998.60 998.60 998.60 0.1K
15:18 999.00 999.00 999.00 999.00 0.0K
15:20 998.40 998.40 998.40 998.40 0.0K
15:22 998.40 998.40 998.40 998.40 0.0K
15:24 999.00 999.10 999.00 999.10 0.4K
15:25 1,000.40 1,000.40 999.40 999.40 0.1K
15:28 999.10 999.10 997.90 998.10 0.2K
15:29 997.70 997.70 997.70 997.70 0.0K
15:30 994.20 996.70 992.50 996.70 5.4K
15:32 995.30 995.30 992.20 992.40 0.7K
15:33 992.10 994.00 992.10 993.50 0.9K
15:34 992.80 992.80 991.10 992.50 0.5K
15:35 995.00 995.00 995.00 995.00 0.0K
15:38 997.90 1,000.00 997.90 1,000.00 0.4K
15:39 1,000.00 1,005.40 1,000.00 1,005.40 1.8K
15:40 1,003.60 1,003.60 1,001.20 1,001.20 0.9K
15:43 1,002.00 1,002.00 1,002.00 1,002.00 0.2K
15:44 1,000.80 1,000.80 1,000.80 1,000.80 0.4K
15:45 1,002.40 1,002.40 1,000.00 1,000.00 0.0K
15:46 1,000.00 1,001.00 1,000.00 1,001.00 0.1K
15:47 1,000.40 1,000.40 998.70 998.70 0.5K
15:50 998.60 998.60 998.60 998.60 0.1K
15:51 999.00 1,000.20 999.00 1,000.20 0.1K
15:52 1,003.20 1,003.20 1,003.20 1,003.20 1.1K
15:54 1,005.20 1,005.20 1,005.20 1,005.20 0.1K
15:55 1,006.60 1,008.60 1,006.60 1,008.60 0.3K
15:59 1,008.00 1,009.20 1,008.00 1,009.20 0.1K
16:00 1,008.60 1,008.60 1,007.80 1,007.80 0.2K
16:02 1,010.00 1,010.00 1,009.40 1,009.40 0.1K
16:03 1,009.20 1,010.40 1,009.00 1,009.20 1.2K
16:05 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:06 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:07 1,008.20 1,008.20 1,008.20 1,008.20 0.2K
16:09 1,008.80 1,008.80 1,008.80 1,008.80 0.0K
16:10 1,008.20 1,008.60 1,008.20 1,008.60 0.3K
16:12 1,008.20 1,008.20 1,008.20 1,008.20 0.1K
16:13 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
16:14 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:15 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:16 1,009.40 1,009.40 1,009.20 1,009.20 0.2K
16:17 1,010.00 1,011.80 1,010.00 1,011.80 0.3K
16:18 1,011.80 1,012.00 1,010.80 1,010.80 0.2K
16:20 1,011.20 1,012.20 1,010.60 1,012.20 0.5K
16:22 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
16:24 1,012.40 1,013.40 1,012.40 1,013.40 0.2K
16:25 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
16:26 1,012.40 1,012.40 1,012.40 1,012.40 0.1K
16:29 1,013.60 1,013.60 1,013.00 1,013.00 0.2K
16:30 1,013.40 1,013.40 1,013.40 1,013.40 0.2K
16:31 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
16:32 1,014.00 1,014.00 1,013.00 1,013.00 0.1K
16:34 1,012.40 1,012.40 1,012.40 1,012.40 0.4K
16:36 1,013.20 1,013.20 1,013.00 1,013.00 0.0K
16:37 1,012.20 1,012.40 1,012.20 1,012.40 0.2K
16:38 1,012.60 1,012.60 1,012.00 1,012.00 0.1K
16:39 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
16:40 1,012.40 1,012.60 1,012.40 1,012.60 0.1K
16:42 1,013.60 1,015.00 1,013.60 1,015.00 1.2K
16:43 1,014.40 1,014.40 1,014.40 1,014.40 0.2K
16:45 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
16:46 1,017.40 1,017.40 1,017.40 1,017.40 0.1K
16:47 1,017.80 1,017.80 1,017.20 1,017.20 0.3K
16:50 1,017.20 1,017.20 1,017.20 1,017.20 0.1K
16:51 1,015.80 1,016.60 1,015.80 1,016.60 0.8K
16:52 1,017.00 1,017.00 1,016.00 1,016.00 0.5K
16:54 1,016.80 1,016.80 1,016.80 1,016.80 0.1K
16:55 1,015.80 1,015.80 1,015.80 1,015.80 0.2K
16:56 1,015.00 1,015.00 1,014.00 1,014.00 0.2K
16:58 1,013.80 1,014.60 1,013.80 1,014.60 0.5K
16:59 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
17:01 1,015.20 1,015.40 1,015.00 1,015.20 0.3K
17:02 1,015.20 1,015.20 1,014.40 1,014.40 0.1K
17:05 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
17:06 1,015.80 1,015.80 1,015.00 1,015.00 0.3K
17:08 1,015.60 1,015.60 1,015.60 1,015.60 0.1K
17:09 1,015.20 1,015.20 1,014.00 1,014.00 0.2K
17:10 1,014.40 1,014.80 1,014.00 1,014.00 0.6K
17:11 1,014.60 1,015.40 1,014.20 1,015.00 1.9K
17:12 1,014.60 1,014.60 1,014.60 1,014.60 0.1K
17:13 1,015.00 1,015.00 1,015.00 1,015.00 0.0K
17:14 1,014.80 1,014.80 1,014.40 1,014.60 0.4K
17:15 1,014.00 1,014.80 1,014.00 1,014.80 0.0K
17:16 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
17:17 1,015.00 1,015.00 1,014.60 1,014.60 0.1K
17:18 1,015.80 1,015.80 1,015.20 1,015.20 1.3K
17:19 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
17:20 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
17:21 1,016.60 1,016.60 1,016.00 1,016.00 0.0K
17:22 1,016.00 1,016.00 1,016.00 1,016.00 0.4K
17:23 1,016.40 1,016.60 1,016.00 1,016.60 0.5K
17:24 1,016.80 1,016.80 1,016.60 1,016.80 0.1K
17:29 1,015.60 1,015.60 1,015.60 1,015.60 0.0K
17:30 1,015.60 1,015.60 1,015.60 1,015.60 13.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし