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 1,013.20 1,013.20 1,013.20 1,013.20 0.7K
09:02 1,013.20 1,013.20 1,013.20 1,013.20 0.2K
09:04 1,013.40 1,013.40 1,013.40 1,013.40 0.3K
09:05 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
09:07 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
09:08 1,010.80 1,010.80 1,010.80 1,010.80 0.0K
09:11 1,012.00 1,012.20 1,012.00 1,012.20 0.1K
09:13 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
09:22 1,013.00 1,013.20 1,013.00 1,013.20 0.1K
09:25 1,012.80 1,012.80 1,012.80 1,012.80 0.0K
09:29 1,013.20 1,013.20 1,013.20 1,013.20 0.1K
09:31 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
09:33 1,013.80 1,013.80 1,013.80 1,013.80 0.0K
09:34 1,014.40 1,016.00 1,014.40 1,016.00 0.3K
09:36 1,016.40 1,017.00 1,016.40 1,017.00 0.1K
09:37 1,017.20 1,017.20 1,017.20 1,017.20 0.1K
09:38 1,017.60 1,017.60 1,017.60 1,017.60 0.1K
09:41 1,017.80 1,017.80 1,017.80 1,017.80 0.1K
09:44 1,018.20 1,018.60 1,018.20 1,018.60 0.3K
09:45 1,019.20 1,021.00 1,019.20 1,020.40 0.6K
09:46 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
09:48 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
09:49 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
09:50 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
09:55 1,021.60 1,021.60 1,021.60 1,021.60 1.4K
09:56 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
09:57 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
09:58 1,021.60 1,021.60 1,021.60 1,021.60 0.2K
10:05 1,021.20 1,021.20 1,021.20 1,021.20 0.6K
10:08 1,021.60 1,021.60 1,021.60 1,021.60 0.2K
10:14 1,021.80 1,021.80 1,021.00 1,021.00 0.2K
10:16 1,021.40 1,022.40 1,021.40 1,021.60 0.3K
10:18 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
10:19 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
10:21 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
10:22 1,018.80 1,018.80 1,018.40 1,018.80 0.5K
10:23 1,020.20 1,020.20 1,020.20 1,020.20 0.1K
10:24 1,020.00 1,020.20 1,020.00 1,020.20 0.5K
10:25 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
10:30 1,020.80 1,020.80 1,020.00 1,020.00 0.2K
10:34 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
10:35 1,020.20 1,020.20 1,019.80 1,019.80 0.2K
10:36 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
10:37 1,020.40 1,021.60 1,020.40 1,021.60 0.1K
10:38 1,021.20 1,021.20 1,021.20 1,021.20 0.1K
10:41 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
10:43 1,021.00 1,021.00 1,021.00 1,021.00 0.3K
10:45 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
10:51 1,021.20 1,021.20 1,021.20 1,021.20 0.1K
10:52 1,021.80 1,021.80 1,021.80 1,021.80 0.1K
10:53 1,021.20 1,021.20 1,021.20 1,021.20 0.1K
10:58 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
11:01 1,021.20 1,021.20 1,021.20 1,021.20 0.1K
11:02 1,020.40 1,020.40 1,020.40 1,020.40 0.2K
11:03 1,020.00 1,020.00 1,019.80 1,019.80 0.3K
11:04 1,020.40 1,020.40 1,020.40 1,020.40 0.1K
11:05 1,020.40 1,020.40 1,020.40 1,020.40 0.1K
11:07 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
11:12 1,020.40 1,020.40 1,019.60 1,019.60 0.2K
11:15 1,019.60 1,019.60 1,019.40 1,019.40 0.1K
11:20 1,019.80 1,019.80 1,019.60 1,019.60 0.0K
11:29 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
11:32 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
11:34 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
11:35 1,020.20 1,020.20 1,020.20 1,020.20 0.0K
11:41 1,019.20 1,019.20 1,019.20 1,019.20 0.0K
11:46 1,018.60 1,018.60 1,018.60 1,018.60 0.1K
11:48 1,017.80 1,017.80 1,017.80 1,017.80 0.0K
11:49 1,018.80 1,018.80 1,018.60 1,018.60 0.0K
11:50 1,018.00 1,018.00 1,016.80 1,016.80 0.2K
11:51 1,017.00 1,018.40 1,016.60 1,018.40 0.3K
12:00 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
12:02 1,019.20 1,019.20 1,019.20 1,019.20 0.2K
12:12 1,019.00 1,019.00 1,019.00 1,019.00 0.0K
12:21 1,019.20 1,019.20 1,018.40 1,018.40 0.1K
12:25 1,018.20 1,018.20 1,018.20 1,018.20 0.1K
12:26 1,017.80 1,017.80 1,017.20 1,017.20 0.1K
12:40 1,019.40 1,019.40 1,019.40 1,019.40 0.3K
12:42 1,019.00 1,019.00 1,019.00 1,019.00 0.3K
12:45 1,018.40 1,018.40 1,018.40 1,018.40 0.1K
12:46 1,018.60 1,018.60 1,018.60 1,018.60 0.2K
12:47 1,019.00 1,019.00 1,019.00 1,019.00 0.4K
12:51 1,019.20 1,019.20 1,019.20 1,019.20 0.0K
12:58 1,021.40 1,021.40 1,020.20 1,020.20 0.1K
13:00 1,019.80 1,019.80 1,019.80 1,019.80 0.0K
13:03 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
13:05 1,021.40 1,021.40 1,021.40 1,021.40 0.1K
13:06 1,021.40 1,021.40 1,021.40 1,021.40 0.0K
13:08 1,020.60 1,020.60 1,020.60 1,020.60 0.1K
13:10 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
13:11 1,020.40 1,020.80 1,020.40 1,020.80 0.1K
13:12 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
13:21 1,021.20 1,021.20 1,021.20 1,021.20 0.1K
13:23 1,021.80 1,021.80 1,021.80 1,021.80 0.1K
13:24 1,021.80 1,022.20 1,021.80 1,022.20 0.1K
13:26 1,022.00 1,022.00 1,022.00 1,022.00 0.2K
13:27 1,022.00 1,022.00 1,021.80 1,021.80 0.0K
13:28 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
13:30 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
13:31 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
13:40 1,021.80 1,022.00 1,021.60 1,021.60 0.3K
13:46 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
13:56 1,020.80 1,020.80 1,020.80 1,020.80 0.1K
13:58 1,021.80 1,021.80 1,021.80 1,021.80 0.0K
14:00 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
14:12 1,022.00 1,022.00 1,022.00 1,022.00 0.1K
14:14 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
14:19 1,021.40 1,021.40 1,021.00 1,021.00 0.1K
14:24 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
14:25 1,022.20 1,022.20 1,022.20 1,022.20 0.0K
14:30 1,020.00 1,020.00 1,016.20 1,017.40 0.3K
14:31 1,016.20 1,016.20 1,016.20 1,016.20 0.0K
14:32 1,016.00 1,016.80 1,014.60 1,016.80 2.2K
14:35 1,017.00 1,017.20 1,016.60 1,017.20 0.4K
14:38 1,021.20 1,021.20 1,019.40 1,020.60 3.6K
14:39 1,020.00 1,021.20 1,020.00 1,020.00 0.7K
14:40 1,020.60 1,020.60 1,020.40 1,020.40 0.5K
14:41 1,020.80 1,020.80 1,018.40 1,019.00 5.0K
14:43 1,019.60 1,019.60 1,019.60 1,019.60 0.0K
14:44 1,020.20 1,021.60 1,020.20 1,021.40 0.2K
14:45 1,021.00 1,021.00 1,021.00 1,021.00 0.1K
14:47 1,022.00 1,022.40 1,022.00 1,022.40 0.0K
14:48 1,022.60 1,022.80 1,021.20 1,021.20 0.7K
14:49 1,020.80 1,020.80 1,018.80 1,018.80 1.4K
14:56 1,019.40 1,019.40 1,019.40 1,019.40 0.0K
14:57 1,019.40 1,020.00 1,019.40 1,020.00 2.1K
15:00 1,019.00 1,019.00 1,015.60 1,015.60 4.7K
15:01 1,015.40 1,016.00 1,015.00 1,015.20 0.5K
15:02 1,014.20 1,015.00 1,014.20 1,015.00 0.1K
15:03 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
15:04 1,015.20 1,016.80 1,015.20 1,016.80 1.0K
15:05 1,016.60 1,016.60 1,016.60 1,016.60 0.0K
15:06 1,016.40 1,016.80 1,016.40 1,016.80 0.1K
15:08 1,017.20 1,017.20 1,017.20 1,017.20 0.0K
15:09 1,015.80 1,015.80 1,015.80 1,015.80 0.9K
15:10 1,016.20 1,016.20 1,016.20 1,016.20 0.5K
15:11 1,017.20 1,017.20 1,017.00 1,017.00 0.2K
15:13 1,017.60 1,017.60 1,017.60 1,017.60 1.6K
15:14 1,017.00 1,017.00 1,015.20 1,015.20 2.7K
15:15 1,014.80 1,015.20 1,013.20 1,013.20 0.2K
15:20 1,013.20 1,014.00 1,013.00 1,014.00 0.1K
15:21 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
15:22 1,014.00 1,015.20 1,014.00 1,015.20 1.1K
15:23 1,014.00 1,014.00 1,014.00 1,014.00 2.6K
15:24 1,014.00 1,015.00 1,014.00 1,015.00 0.9K
15:25 1,014.60 1,014.60 1,014.60 1,014.60 0.0K
15:27 1,015.20 1,015.20 1,015.20 1,015.20 0.1K
15:28 1,015.60 1,016.00 1,015.60 1,015.60 0.3K
15:29 1,015.60 1,020.40 1,015.60 1,019.20 1.3K
15:30 1,016.00 1,017.40 1,015.00 1,017.40 3.0K
15:31 1,017.00 1,017.00 1,012.40 1,012.40 4.3K
15:33 1,014.00 1,014.00 1,013.40 1,014.00 0.8K
15:35 1,013.20 1,014.80 1,013.20 1,014.80 1.0K
15:36 1,014.80 1,016.40 1,014.80 1,016.40 0.8K
15:37 1,014.40 1,014.40 1,014.40 1,014.40 0.1K
15:39 1,016.40 1,016.60 1,016.40 1,016.60 0.1K
15:40 1,019.00 1,019.00 1,019.00 1,019.00 0.1K
15:42 1,019.00 1,019.00 1,018.40 1,018.40 0.5K
15:43 1,018.60 1,018.60 1,017.00 1,017.00 0.4K
15:46 1,017.60 1,018.40 1,017.60 1,018.40 0.2K
15:47 1,017.20 1,018.40 1,017.20 1,018.40 1.0K
15:51 1,017.60 1,017.60 1,014.80 1,016.20 0.8K
15:54 1,015.60 1,015.60 1,015.60 1,015.60 0.3K
15:56 1,015.40 1,015.40 1,015.40 1,015.40 0.1K
15:58 1,016.40 1,016.40 1,014.40 1,014.40 1.0K
16:00 1,015.00 1,015.00 1,013.60 1,013.60 0.4K
16:02 1,012.20 1,012.20 1,012.20 1,012.20 0.2K
16:03 1,011.60 1,011.80 1,011.60 1,011.80 1.1K
16:04 1,010.60 1,011.40 1,010.60 1,010.80 0.5K
16:07 1,010.20 1,010.20 1,008.60 1,009.80 0.1K
16:08 1,009.20 1,010.20 1,009.20 1,010.00 0.1K
16:10 1,009.60 1,009.60 1,009.60 1,009.60 0.1K
16:11 1,010.20 1,010.20 1,010.20 1,010.20 0.2K
16:12 1,009.80 1,009.80 1,008.80 1,008.80 0.5K
16:13 1,010.80 1,010.80 1,010.80 1,010.80 0.0K
16:14 1,009.20 1,009.20 1,009.20 1,009.20 0.2K
16:15 1,010.20 1,010.20 1,008.60 1,008.60 0.1K
16:17 1,012.00 1,012.40 1,011.40 1,011.40 0.1K
16:18 1,010.80 1,010.80 1,009.20 1,009.20 0.6K
16:20 1,010.40 1,010.40 1,009.60 1,009.60 0.2K
16:21 1,008.80 1,008.80 1,008.00 1,008.00 0.0K
16:23 1,008.80 1,009.60 1,008.00 1,009.60 0.9K
16:24 1,010.60 1,010.60 1,008.00 1,009.80 1.7K
16:25 1,009.00 1,009.00 1,009.00 1,009.00 0.3K
16:26 1,009.00 1,009.00 1,009.00 1,009.00 0.2K
16:27 1,009.00 1,010.00 1,009.00 1,009.00 0.4K
16:28 1,008.80 1,008.80 1,008.60 1,008.60 0.3K
16:31 1,010.00 1,010.60 1,009.60 1,009.60 0.8K
16:32 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:33 1,010.20 1,010.40 1,009.40 1,009.80 0.5K
16:34 1,009.40 1,009.40 1,009.40 1,009.40 0.1K
16:36 1,010.60 1,010.60 1,010.60 1,010.60 0.1K
16:37 1,011.20 1,011.20 1,009.40 1,009.40 0.7K
16:38 1,011.00 1,011.00 1,008.60 1,009.80 1.1K
16:39 1,010.60 1,010.60 1,010.40 1,010.40 0.4K
16:40 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
16:41 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
16:43 1,010.20 1,010.20 1,010.20 1,010.20 0.1K
16:45 1,010.40 1,010.40 1,009.40 1,009.40 0.2K
16:46 1,011.00 1,011.00 1,008.40 1,008.40 0.3K
16:47 1,009.40 1,009.40 1,009.40 1,009.40 0.3K
16:48 1,008.20 1,008.20 1,008.20 1,008.20 0.3K
16:49 1,009.00 1,009.00 1,008.00 1,008.00 0.1K
16:51 1,009.20 1,009.20 1,008.60 1,008.60 0.1K
16:53 1,008.60 1,008.60 1,008.00 1,008.00 0.6K
16:54 1,009.40 1,009.60 1,008.20 1,008.20 0.4K
16:55 1,008.00 1,008.00 1,008.00 1,008.00 0.9K
16:56 1,008.80 1,008.80 1,008.80 1,008.80 0.1K
16:57 1,008.00 1,008.00 1,007.00 1,007.00 0.2K
16:58 1,008.00 1,008.00 1,007.80 1,007.80 0.1K
16:59 1,008.60 1,008.60 1,008.60 1,008.60 0.0K
17:00 1,008.60 1,008.60 1,007.60 1,007.60 0.4K
17:01 1,008.20 1,008.60 1,008.20 1,008.60 0.1K
17:02 1,007.80 1,007.80 1,006.80 1,006.80 0.1K
17:03 1,007.60 1,007.60 1,005.80 1,006.20 2.1K
17:04 1,007.40 1,007.40 1,006.00 1,006.00 0.3K
17:05 1,006.20 1,006.40 1,006.20 1,006.40 0.0K
17:06 1,005.80 1,007.00 1,005.80 1,005.80 0.5K
17:07 1,006.80 1,008.00 1,006.80 1,008.00 0.4K
17:08 1,008.40 1,009.10 1,008.40 1,009.10 0.1K
17:09 1,009.60 1,009.80 1,008.40 1,008.40 1.9K
17:10 1,009.60 1,009.60 1,009.00 1,009.00 0.8K
17:11 1,009.40 1,009.60 1,009.40 1,009.60 0.4K
17:12 1,010.00 1,010.00 1,008.60 1,008.80 1.7K
17:13 1,009.40 1,009.80 1,008.60 1,009.80 1.3K
17:14 1,010.20 1,010.20 1,009.20 1,009.20 0.2K
17:15 1,009.60 1,009.80 1,008.60 1,009.40 2.4K
17:16 1,010.60 1,010.60 1,010.00 1,010.20 0.1K
17:17 1,010.60 1,010.80 1,009.80 1,009.80 0.6K
17:18 1,010.00 1,011.00 1,010.00 1,011.00 0.4K
17:19 1,010.40 1,012.60 1,010.40 1,012.60 0.9K
17:20 1,012.00 1,012.40 1,011.20 1,011.20 0.7K
17:21 1,011.20 1,012.40 1,010.80 1,011.60 1.7K
17:22 1,012.00 1,013.60 1,011.40 1,013.20 0.9K
17:23 1,013.40 1,014.20 1,013.40 1,014.20 0.4K
17:24 1,014.40 1,015.20 1,014.40 1,015.20 0.2K
17:29 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
17:30 1,011.60 1,011.60 1,011.60 1,011.60 19.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし