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 1,012.00 1,014.40 1,011.00 1,014.40 1.1K
09:01 1,013.60 1,014.60 1,012.40 1,014.60 0.3K
09:02 1,013.60 1,013.60 1,013.60 1,013.60 0.0K
09:03 1,013.60 1,013.60 1,012.20 1,012.20 0.7K
09:05 1,012.00 1,013.40 1,012.00 1,013.40 0.4K
09:06 1,013.20 1,014.20 1,013.20 1,014.20 0.2K
09:07 1,014.40 1,014.40 1,012.60 1,012.60 0.2K
09:09 1,013.60 1,013.80 1,012.60 1,013.80 0.3K
09:10 1,014.80 1,014.80 1,013.40 1,013.40 0.0K
09:11 1,012.40 1,012.40 1,012.40 1,012.40 0.0K
09:12 1,011.60 1,011.60 1,011.60 1,011.60 0.0K
09:13 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
09:14 1,010.80 1,010.80 1,010.80 1,010.80 0.2K
09:15 1,011.20 1,011.20 1,011.20 1,011.20 0.1K
09:16 1,012.20 1,012.20 1,010.80 1,010.80 1.3K
09:17 1,012.00 1,012.00 1,011.00 1,011.00 0.1K
09:18 1,011.60 1,011.60 1,011.40 1,011.40 0.1K
09:19 1,011.40 1,011.40 1,011.40 1,011.40 0.9K
09:20 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
09:22 1,011.60 1,013.20 1,011.60 1,013.20 0.2K
09:24 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
09:25 1,013.40 1,013.40 1,011.80 1,011.80 0.0K
09:27 1,010.60 1,010.60 1,010.60 1,010.60 0.0K
09:28 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
09:29 1,010.40 1,010.40 1,010.40 1,010.40 0.0K
09:31 1,009.00 1,009.20 1,009.00 1,009.20 0.3K
09:32 1,013.80 1,013.80 1,013.40 1,013.40 0.7K
09:33 1,014.40 1,014.40 1,014.40 1,014.40 0.0K
09:34 1,013.20 1,013.20 1,013.20 1,013.20 0.0K
09:36 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
09:37 1,013.20 1,013.20 1,012.60 1,012.60 0.5K
09:38 1,014.00 1,014.00 1,014.00 1,014.00 0.1K
09:39 1,013.40 1,013.40 1,013.40 1,013.40 0.0K
09:40 1,013.60 1,013.80 1,013.60 1,013.80 0.1K
09:41 1,012.60 1,012.60 1,012.60 1,012.60 0.0K
09:42 1,014.00 1,014.00 1,014.00 1,014.00 0.3K
09:43 1,013.80 1,013.80 1,012.80 1,012.80 0.3K
09:44 1,015.20 1,015.40 1,015.20 1,015.40 0.3K
09:46 1,016.00 1,016.00 1,016.00 1,016.00 0.0K
09:47 1,015.80 1,015.80 1,015.80 1,015.80 0.0K
09:48 1,014.60 1,014.60 1,014.60 1,014.60 0.1K
09:49 1,014.20 1,014.60 1,014.20 1,014.60 1.4K
09:50 1,014.80 1,014.80 1,014.80 1,014.80 0.1K
09:51 1,015.40 1,015.60 1,015.40 1,015.60 0.1K
09:52 1,014.20 1,014.20 1,014.20 1,014.20 0.0K
09:53 1,014.60 1,014.60 1,014.60 1,014.60 2.1K
09:54 1,016.20 1,016.40 1,016.20 1,016.40 0.2K
09:55 1,017.00 1,018.20 1,017.00 1,018.20 0.2K
09:56 1,018.80 1,018.80 1,018.70 1,018.80 0.3K
09:57 1,018.80 1,020.40 1,018.80 1,020.40 0.3K
09:58 1,020.40 1,020.40 1,020.40 1,020.40 0.1K
09:59 1,019.00 1,019.00 1,019.00 1,019.00 0.4K
10:01 1,018.20 1,019.00 1,018.20 1,019.00 0.2K
10:02 1,019.40 1,021.20 1,019.40 1,020.80 1.4K
10:04 1,020.20 1,020.20 1,020.00 1,020.20 0.3K
10:05 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
10:07 1,020.00 1,020.00 1,020.00 1,020.00 0.1K
10:09 1,020.60 1,020.60 1,020.60 1,020.60 0.0K
10:12 1,021.00 1,021.20 1,020.60 1,020.60 0.7K
10:15 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
10:17 1,020.00 1,020.60 1,020.00 1,020.60 0.2K
10:18 1,020.60 1,020.60 1,020.40 1,020.40 0.2K
10:19 1,020.00 1,020.00 1,020.00 1,020.00 0.0K
10:21 1,020.40 1,020.40 1,020.40 1,020.40 0.0K
10:22 1,020.60 1,020.60 1,020.60 1,020.60 0.8K
10:25 1,020.60 1,020.80 1,020.60 1,020.80 0.2K
10:26 1,021.00 1,021.00 1,021.00 1,021.00 0.2K
10:27 1,022.00 1,022.40 1,022.00 1,022.40 0.1K
10:28 1,022.80 1,022.80 1,022.20 1,022.20 0.0K
10:29 1,021.80 1,022.40 1,021.80 1,022.40 0.1K
10:30 1,023.00 1,023.00 1,023.00 1,023.00 0.3K
10:31 1,023.80 1,023.80 1,023.80 1,023.80 0.1K
10:32 1,024.40 1,025.00 1,024.40 1,025.00 0.4K
10:33 1,025.40 1,026.20 1,025.40 1,025.60 0.2K
10:34 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
10:36 1,024.40 1,024.40 1,024.40 1,024.40 0.1K
10:37 1,023.40 1,023.40 1,023.40 1,023.40 0.0K
10:38 1,023.20 1,023.20 1,023.20 1,023.20 0.0K
10:42 1,024.00 1,024.20 1,024.00 1,024.20 0.2K
10:43 1,024.60 1,025.20 1,024.60 1,025.20 0.3K
10:45 1,025.20 1,025.20 1,025.20 1,025.20 0.1K
10:46 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
10:48 1,024.20 1,024.20 1,023.80 1,023.80 0.3K
10:51 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
10:52 1,024.80 1,024.80 1,024.80 1,024.80 0.0K
10:54 1,025.20 1,025.80 1,025.20 1,025.80 0.2K
10:56 1,026.20 1,026.40 1,026.20 1,026.40 0.1K
10:57 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
10:58 1,026.20 1,026.40 1,026.20 1,026.40 0.3K
10:59 1,027.00 1,027.60 1,027.00 1,027.60 0.2K
11:03 1,028.80 1,031.60 1,028.80 1,031.60 1.5K
11:04 1,031.00 1,031.00 1,030.80 1,031.00 0.5K
11:07 1,031.40 1,031.40 1,031.40 1,031.40 0.4K
11:08 1,031.00 1,031.80 1,031.00 1,031.80 0.2K
11:10 1,030.80 1,030.80 1,030.80 1,030.80 0.1K
11:11 1,030.60 1,030.80 1,030.00 1,030.80 2.1K
11:12 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
11:14 1,030.80 1,030.80 1,030.80 1,030.80 0.1K
11:15 1,031.00 1,031.60 1,031.00 1,031.60 0.1K
11:16 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
11:18 1,031.20 1,031.20 1,031.20 1,031.20 0.0K
11:19 1,031.20 1,031.80 1,031.20 1,031.80 0.0K
11:21 1,031.80 1,032.00 1,031.80 1,032.00 0.1K
11:22 1,032.00 1,032.00 1,031.00 1,031.00 0.7K
11:25 1,030.60 1,030.60 1,029.60 1,029.60 0.2K
11:26 1,030.40 1,031.00 1,030.40 1,031.00 0.1K
11:27 1,031.00 1,031.60 1,031.00 1,031.60 1.1K
11:28 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
11:29 1,032.40 1,032.40 1,031.40 1,031.40 0.2K
11:30 1,032.00 1,032.00 1,032.00 1,032.00 0.5K
11:35 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
11:36 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
11:37 1,032.60 1,032.60 1,030.60 1,030.60 0.5K
11:47 1,030.60 1,030.60 1,030.60 1,030.60 0.3K
11:48 1,029.40 1,031.40 1,029.40 1,031.20 0.7K
11:50 1,031.40 1,031.40 1,031.40 1,031.40 0.8K
11:54 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
11:58 1,031.40 1,031.40 1,031.40 1,031.40 0.0K
12:01 1,032.00 1,032.00 1,032.00 1,032.00 0.3K
12:04 1,031.80 1,031.80 1,031.80 1,031.80 0.1K
12:05 1,032.40 1,032.40 1,031.80 1,032.20 0.3K
12:09 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
12:14 1,031.40 1,031.40 1,031.40 1,031.40 0.2K
12:15 1,032.20 1,032.20 1,032.20 1,032.20 0.1K
12:21 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
12:23 1,032.80 1,032.80 1,032.80 1,032.80 0.3K
12:25 1,032.60 1,032.60 1,032.60 1,032.60 0.0K
12:26 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:27 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:29 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
12:33 1,033.00 1,033.40 1,032.60 1,033.40 0.4K
12:34 1,035.20 1,035.20 1,035.20 1,035.20 0.5K
12:36 1,034.40 1,034.40 1,034.20 1,034.20 0.4K
12:39 1,034.00 1,034.00 1,033.20 1,033.20 0.2K
12:42 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
12:46 1,033.20 1,033.20 1,031.60 1,031.60 0.4K
12:47 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
12:48 1,030.60 1,030.60 1,030.60 1,030.60 0.0K
12:50 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
12:51 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
12:52 1,028.60 1,028.60 1,028.60 1,028.60 0.1K
12:54 1,029.40 1,029.40 1,029.20 1,029.20 0.1K
12:57 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
12:58 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
12:59 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
13:01 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
13:02 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
13:03 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
13:07 1,028.20 1,028.20 1,028.00 1,028.00 0.1K
13:09 1,027.40 1,027.40 1,026.80 1,026.80 0.2K
13:12 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
13:13 1,027.80 1,027.80 1,027.80 1,027.80 0.1K
13:14 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
13:17 1,026.20 1,026.20 1,025.80 1,025.80 0.1K
13:27 1,025.00 1,025.00 1,024.00 1,024.00 0.1K
13:28 1,024.20 1,025.00 1,024.20 1,025.00 0.5K
13:31 1,025.40 1,025.40 1,025.00 1,025.00 0.2K
13:34 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
13:38 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
13:40 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
13:41 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
13:45 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
13:48 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
13:50 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
13:52 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
13:55 1,025.80 1,025.80 1,025.80 1,025.80 0.1K
14:01 1,025.40 1,026.00 1,025.40 1,026.00 1.3K
14:03 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
14:04 1,028.00 1,028.00 1,027.40 1,027.40 0.1K
14:05 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
14:06 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
14:09 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
14:11 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
14:14 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
14:16 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
14:19 1,028.00 1,028.00 1,028.00 1,028.00 0.3K
14:20 1,027.00 1,027.00 1,027.00 1,027.00 0.2K
14:21 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
14:22 1,026.20 1,026.60 1,026.20 1,026.60 0.1K
14:27 1,026.00 1,026.60 1,026.00 1,026.60 0.1K
14:30 1,028.20 1,028.20 1,028.20 1,028.20 0.1K
14:31 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
14:38 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
14:41 1,028.00 1,028.00 1,028.00 1,028.00 0.2K
14:42 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
14:43 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
14:44 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
14:47 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
14:50 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
14:56 1,026.60 1,027.40 1,026.60 1,027.40 0.4K
15:03 1,028.60 1,028.60 1,028.60 1,028.60 0.1K
15:08 1,028.20 1,028.20 1,027.40 1,027.80 0.4K
15:09 1,027.80 1,028.60 1,027.80 1,028.60 0.2K
15:10 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
15:11 1,028.60 1,028.60 1,028.20 1,028.20 0.1K
15:12 1,028.80 1,028.80 1,028.80 1,028.80 0.2K
15:18 1,029.60 1,029.60 1,028.20 1,028.20 0.5K
15:20 1,028.00 1,028.00 1,027.20 1,027.20 0.5K
15:22 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
15:26 1,026.80 1,026.80 1,026.80 1,026.80 0.0K
15:27 1,026.60 1,026.60 1,026.40 1,026.40 0.2K
15:28 1,026.40 1,026.40 1,026.20 1,026.20 0.2K
15:29 1,027.00 1,027.00 1,026.00 1,026.00 0.2K
15:30 1,023.80 1,024.80 1,022.80 1,022.80 2.1K
15:31 1,022.80 1,022.80 1,020.60 1,022.40 2.7K
15:33 1,022.00 1,023.40 1,020.60 1,020.60 1.3K
15:34 1,020.60 1,021.60 1,019.80 1,019.80 1.0K
15:35 1,020.40 1,020.80 1,019.00 1,020.80 0.7K
15:36 1,020.80 1,020.80 1,020.80 1,020.80 0.2K
15:38 1,022.60 1,022.60 1,022.20 1,022.60 0.6K
15:41 1,024.20 1,024.20 1,024.20 1,024.20 0.6K
15:42 1,026.40 1,026.40 1,024.60 1,024.60 0.7K
15:43 1,025.40 1,025.40 1,024.60 1,024.60 0.3K
15:47 1,027.20 1,027.20 1,027.20 1,027.20 0.3K
15:48 1,026.40 1,026.40 1,023.60 1,023.60 0.6K
15:51 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
15:53 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
15:54 1,024.40 1,024.40 1,024.40 1,024.40 0.1K
15:56 1,024.60 1,024.60 1,024.60 1,024.60 0.1K
15:57 1,026.00 1,026.00 1,024.80 1,024.80 0.2K
15:58 1,026.60 1,026.60 1,025.00 1,025.00 0.3K
15:59 1,025.80 1,025.80 1,025.00 1,025.00 0.2K
16:01 1,025.00 1,026.40 1,025.00 1,025.60 0.2K
16:02 1,025.20 1,028.80 1,024.60 1,027.60 3.4K
16:03 1,028.60 1,028.60 1,025.20 1,025.20 1.5K
16:04 1,026.20 1,026.20 1,024.40 1,024.40 0.2K
16:06 1,025.80 1,026.40 1,025.80 1,025.80 0.4K
16:07 1,025.60 1,026.20 1,024.40 1,026.20 0.4K
16:08 1,025.20 1,025.20 1,025.00 1,025.00 0.1K
16:09 1,024.60 1,025.00 1,023.40 1,024.20 0.4K
16:10 1,024.00 1,024.20 1,023.20 1,023.20 1.0K
16:12 1,026.00 1,026.00 1,025.00 1,025.00 0.2K
16:14 1,025.40 1,025.40 1,024.20 1,024.20 0.7K
16:15 1,024.20 1,024.20 1,024.20 1,024.20 1.0K
16:16 1,022.80 1,025.80 1,022.80 1,025.40 1.0K
16:17 1,024.40 1,024.40 1,024.40 1,024.40 0.2K
16:18 1,026.20 1,027.60 1,026.00 1,027.60 0.2K
16:19 1,028.40 1,028.60 1,028.40 1,028.40 1.4K
16:20 1,027.60 1,027.80 1,027.00 1,027.00 2.9K
16:21 1,027.20 1,027.80 1,025.80 1,025.80 3.0K
16:22 1,025.60 1,025.60 1,025.60 1,025.60 0.1K
16:23 1,028.60 1,029.00 1,027.00 1,027.60 1.9K
16:24 1,029.00 1,031.00 1,028.60 1,031.00 1.5K
16:25 1,030.40 1,030.60 1,030.00 1,030.00 0.5K
16:26 1,030.00 1,030.00 1,028.80 1,029.60 1.0K
16:27 1,029.20 1,030.60 1,029.20 1,030.60 0.7K
16:28 1,031.20 1,032.20 1,030.80 1,031.20 1.1K
16:29 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
16:30 1,032.20 1,032.20 1,032.00 1,032.00 0.2K
16:31 1,031.80 1,031.80 1,031.00 1,031.00 0.3K
16:33 1,032.40 1,032.60 1,032.40 1,032.40 0.5K
16:36 1,034.00 1,034.00 1,033.40 1,033.40 0.1K
16:37 1,034.60 1,034.60 1,032.60 1,032.60 0.4K
16:38 1,033.00 1,033.00 1,030.80 1,032.40 0.5K
16:39 1,031.80 1,032.40 1,031.80 1,032.40 0.0K
16:40 1,031.20 1,032.60 1,031.20 1,032.60 0.4K
16:42 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
16:43 1,032.80 1,033.40 1,032.80 1,033.40 1.2K
16:45 1,034.00 1,034.60 1,034.00 1,034.60 0.2K
16:46 1,035.00 1,035.00 1,035.00 1,035.00 1.3K
16:48 1,035.60 1,035.60 1,034.00 1,034.00 0.5K
16:49 1,035.00 1,035.40 1,035.00 1,035.40 0.1K
16:50 1,034.80 1,034.80 1,034.40 1,034.40 0.1K
16:51 1,034.60 1,034.60 1,034.60 1,034.60 0.2K
16:52 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
16:53 1,033.80 1,033.80 1,033.80 1,033.80 0.2K
16:54 1,034.40 1,034.40 1,034.40 1,034.40 0.0K
16:55 1,034.80 1,034.80 1,034.60 1,034.60 0.1K
16:57 1,034.80 1,034.80 1,034.00 1,034.00 1.0K
16:58 1,034.80 1,034.80 1,033.80 1,033.80 0.4K
16:59 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
17:00 1,032.80 1,033.60 1,032.80 1,033.60 0.6K
17:02 1,033.80 1,033.80 1,033.80 1,033.80 0.3K
17:03 1,033.80 1,033.80 1,033.40 1,033.40 0.2K
17:04 1,032.80 1,032.80 1,032.80 1,032.80 0.1K
17:05 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
17:06 1,034.00 1,034.00 1,034.00 1,034.00 0.1K
17:07 1,034.20 1,034.20 1,032.20 1,033.40 0.9K
17:08 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
17:09 1,033.00 1,033.00 1,032.80 1,033.00 0.4K
17:10 1,033.20 1,033.20 1,033.00 1,033.00 0.1K
17:11 1,034.00 1,034.20 1,033.80 1,033.80 0.1K
17:12 1,034.20 1,034.20 1,032.80 1,032.80 0.7K
17:13 1,032.80 1,032.80 1,032.80 1,032.80 0.0K
17:14 1,032.00 1,032.60 1,031.80 1,032.60 0.5K
17:15 1,033.20 1,033.20 1,033.20 1,033.20 0.2K
17:16 1,032.60 1,032.60 1,032.20 1,032.20 1.1K
17:17 1,032.20 1,032.20 1,030.60 1,030.60 0.4K
17:18 1,030.60 1,032.00 1,030.60 1,032.00 3.4K
17:19 1,031.80 1,032.00 1,030.80 1,030.80 0.7K
17:20 1,030.60 1,030.60 1,030.00 1,030.20 0.4K
17:21 1,030.20 1,030.40 1,030.20 1,030.40 0.0K
17:22 1,031.20 1,031.20 1,031.20 1,031.20 0.5K
17:23 1,032.40 1,033.40 1,032.40 1,033.40 0.0K
17:30 1,032.60 1,032.60 1,032.60 1,032.60 17.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし