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 1,025.00 1,025.00 1,025.00 0.1K
09:01 1,019.80 1,019.80 1,019.80 1,019.80 0.8K
09:02 1,017.40 1,022.40 1,017.40 1,022.40 0.3K
09:04 1,023.20 1,023.60 1,023.00 1,023.00 0.1K
09:05 1,021.60 1,021.60 1,021.60 1,021.60 0.0K
09:06 1,023.40 1,023.40 1,023.40 1,023.40 0.1K
09:07 1,025.00 1,025.00 1,023.00 1,023.00 1.2K
09:09 1,021.60 1,021.60 1,021.60 1,021.60 0.2K
09:11 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
09:12 1,023.20 1,025.00 1,023.20 1,025.00 0.6K
09:14 1,025.00 1,025.20 1,025.00 1,025.20 0.1K
09:15 1,024.40 1,025.60 1,024.40 1,025.60 0.5K
09:17 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
09:18 1,025.80 1,025.80 1,025.80 1,025.80 0.1K
09:19 1,026.00 1,026.00 1,025.40 1,025.40 0.1K
09:20 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
09:22 1,026.40 1,026.40 1,026.40 1,026.40 0.4K
09:23 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
09:25 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
09:26 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
09:30 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
09:32 1,026.20 1,026.60 1,026.20 1,026.60 0.2K
09:33 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
09:34 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
09:36 1,026.60 1,026.60 1,026.60 1,026.60 0.0K
09:39 1,027.00 1,027.00 1,026.80 1,026.80 0.1K
09:40 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
09:42 1,027.40 1,027.60 1,027.40 1,027.60 0.1K
09:43 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
09:44 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
09:45 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
09:46 1,027.60 1,027.80 1,027.60 1,027.80 0.0K
09:48 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
09:49 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
09:50 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
09:51 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
09:52 1,028.20 1,028.40 1,028.20 1,028.20 0.1K
09:55 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
09:56 1,028.60 1,028.60 1,028.60 1,028.60 0.1K
09:59 1,028.80 1,029.20 1,028.80 1,029.20 0.0K
10:00 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
10:01 1,029.60 1,029.80 1,029.60 1,029.80 0.1K
10:02 1,030.00 1,030.00 1,030.00 1,030.00 0.1K
10:04 1,028.80 1,029.00 1,028.80 1,029.00 0.1K
10:06 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
10:09 1,028.80 1,028.80 1,028.80 1,028.80 0.1K
10:10 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
10:12 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
10:13 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
10:14 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
10:15 1,028.40 1,028.60 1,028.40 1,028.60 0.0K
10:16 1,029.00 1,029.00 1,028.20 1,028.20 0.0K
10:19 1,027.00 1,027.00 1,026.40 1,026.40 0.3K
10:20 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
10:21 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
10:22 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
10:24 1,027.40 1,027.40 1,027.00 1,027.00 0.4K
10:25 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
10:26 1,027.80 1,028.20 1,027.80 1,028.20 0.0K
10:29 1,028.20 1,028.20 1,027.60 1,027.60 0.1K
10:30 1,027.60 1,027.60 1,026.60 1,027.20 0.2K
10:32 1,027.60 1,028.60 1,027.60 1,028.60 0.1K
10:34 1,027.60 1,027.60 1,027.60 1,027.60 0.1K
10:35 1,028.40 1,028.40 1,028.40 1,028.40 0.1K
10:38 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
10:39 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
10:40 1,028.20 1,029.00 1,028.20 1,029.00 0.2K
10:41 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
10:42 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
10:43 1,028.60 1,029.20 1,028.60 1,029.20 0.0K
10:45 1,028.60 1,029.00 1,028.40 1,029.00 0.2K
10:46 1,029.00 1,029.00 1,029.00 1,029.00 0.2K
10:48 1,029.00 1,029.00 1,028.80 1,028.80 0.0K
10:49 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
10:50 1,028.20 1,028.20 1,028.20 1,028.20 0.1K
10:52 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
10:53 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
10:54 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
10:55 1,028.80 1,028.80 1,028.20 1,028.20 0.0K
10:58 1,028.00 1,028.80 1,028.00 1,028.80 0.2K
11:02 1,029.20 1,029.80 1,029.20 1,029.80 0.1K
11:03 1,030.40 1,030.40 1,030.40 1,030.40 0.0K
11:04 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
11:05 1,030.20 1,030.20 1,029.60 1,030.20 0.1K
11:11 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
11:16 1,028.80 1,028.80 1,028.80 1,028.80 0.4K
11:17 1,029.00 1,029.20 1,029.00 1,029.20 0.1K
11:19 1,028.20 1,029.00 1,028.00 1,029.00 0.1K
11:20 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:23 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
11:24 1,028.80 1,028.80 1,028.80 1,028.80 0.0K
11:30 1,028.60 1,028.60 1,028.60 1,028.60 0.0K
11:31 1,028.60 1,028.80 1,028.60 1,028.80 0.1K
11:33 1,028.20 1,029.60 1,028.20 1,029.60 0.3K
11:34 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:35 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:37 1,029.00 1,029.00 1,028.80 1,028.80 0.2K
11:38 1,029.00 1,029.00 1,029.00 1,029.00 0.1K
11:39 1,028.80 1,028.80 1,028.80 1,028.80 0.1K
11:43 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
11:47 1,028.60 1,028.60 1,028.40 1,028.40 0.0K
11:52 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
11:55 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
11:56 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
11:58 1,028.00 1,028.00 1,027.60 1,027.60 0.1K
11:59 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
12:00 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
12:05 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
12:07 1,027.60 1,027.60 1,027.60 1,027.60 0.0K
12:08 1,027.20 1,027.20 1,027.20 1,027.20 0.0K
12:10 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
12:14 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
12:15 1,028.00 1,028.00 1,027.80 1,028.00 0.2K
12:16 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
12:25 1,027.20 1,028.40 1,027.20 1,028.40 0.1K
12:26 1,028.60 1,029.60 1,028.60 1,029.60 0.2K
12:32 1,027.80 1,027.80 1,027.80 1,027.80 0.1K
12:44 1,029.20 1,029.20 1,028.60 1,028.60 1.2K
12:45 1,028.00 1,028.00 1,028.00 1,028.00 0.0K
12:48 1,027.00 1,027.00 1,027.00 1,027.00 0.2K
12:51 1,028.40 1,028.40 1,028.40 1,028.40 0.6K
12:52 1,028.20 1,028.20 1,028.20 1,028.20 0.0K
12:59 1,027.80 1,027.80 1,027.80 1,027.80 0.0K
13:01 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
13:05 1,027.20 1,027.80 1,027.20 1,027.80 0.4K
13:06 1,027.40 1,027.40 1,027.00 1,027.40 0.3K
13:07 1,028.20 1,028.20 1,028.20 1,028.20 0.4K
13:11 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
13:12 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
13:13 1,026.60 1,026.80 1,026.60 1,026.80 1.0K
13:17 1,026.00 1,026.20 1,026.00 1,026.20 0.1K
13:18 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
13:21 1,026.40 1,026.40 1,026.40 1,026.40 0.1K
13:25 1,026.40 1,026.40 1,026.40 1,026.40 0.1K
13:28 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
13:33 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
13:34 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
13:35 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
13:39 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
13:41 1,025.80 1,025.80 1,025.80 1,025.80 0.1K
13:42 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
13:43 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
13:47 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
13:53 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
13:54 1,024.40 1,024.40 1,024.40 1,024.40 0.0K
13:59 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
14:00 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
14:03 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
14:04 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
14:05 1,025.00 1,025.40 1,025.00 1,025.40 0.1K
14:06 1,025.60 1,025.60 1,025.60 1,025.60 0.0K
14:12 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
14:13 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
14:14 1,027.20 1,027.20 1,027.20 1,027.20 0.3K
14:24 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
14:28 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
14:30 1,026.40 1,026.40 1,026.40 1,026.40 0.0K
14:31 1,025.00 1,026.00 1,025.00 1,026.00 0.6K
14:32 1,025.40 1,026.00 1,025.40 1,026.00 0.0K
14:33 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
14:40 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
14:42 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
14:44 1,023.80 1,023.80 1,023.80 1,023.80 0.0K
14:45 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
14:56 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
15:00 1,023.80 1,025.00 1,023.80 1,024.60 0.5K
15:05 1,025.20 1,025.20 1,025.20 1,025.20 0.0K
15:06 1,024.20 1,024.20 1,024.20 1,024.20 0.1K
15:08 1,025.00 1,025.20 1,025.00 1,025.20 0.1K
15:09 1,025.60 1,025.60 1,025.20 1,025.20 0.1K
15:15 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
15:17 1,025.00 1,025.00 1,025.00 1,025.00 0.1K
15:18 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
15:20 1,025.00 1,025.40 1,025.00 1,025.40 0.1K
15:21 1,025.40 1,026.20 1,025.40 1,026.20 0.0K
15:23 1,026.40 1,026.80 1,026.40 1,026.80 0.1K
15:25 1,026.40 1,026.40 1,025.80 1,025.80 0.2K
15:26 1,024.80 1,026.40 1,024.80 1,026.40 1.1K
15:27 1,025.40 1,025.40 1,025.40 1,025.40 0.0K
15:28 1,026.40 1,026.60 1,026.40 1,026.60 0.1K
15:29 1,026.80 1,033.00 1,026.80 1,033.00 1.0K
15:30 1,033.00 1,034.00 1,032.40 1,033.40 1.6K
15:31 1,037.80 1,038.40 1,035.40 1,035.40 2.1K
15:32 1,038.00 1,040.00 1,038.00 1,040.00 1.1K
15:33 1,042.80 1,043.40 1,041.20 1,041.20 2.3K
15:34 1,038.40 1,038.40 1,033.20 1,033.20 1.6K
15:35 1,035.60 1,035.60 1,035.60 1,035.60 0.4K
15:36 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
15:37 1,036.40 1,036.40 1,034.60 1,034.60 0.1K
15:38 1,033.20 1,033.20 1,033.20 1,033.20 2.0K
15:40 1,040.40 1,040.40 1,040.40 1,040.40 0.5K
15:41 1,040.60 1,040.60 1,040.60 1,040.60 0.1K
15:42 1,041.60 1,043.20 1,041.60 1,043.20 0.1K
15:43 1,040.80 1,042.20 1,040.80 1,042.20 0.9K
15:44 1,039.60 1,041.40 1,039.60 1,041.40 0.4K
15:46 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
15:47 1,039.60 1,039.60 1,039.60 1,039.60 0.1K
15:48 1,038.80 1,038.80 1,038.80 1,038.80 0.1K
15:49 1,038.20 1,038.20 1,037.40 1,037.40 0.6K
15:50 1,036.60 1,036.60 1,036.60 1,036.60 0.1K
15:54 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
15:55 1,037.20 1,037.20 1,036.00 1,036.00 0.5K
15:57 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
15:58 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
15:59 1,037.00 1,038.00 1,037.00 1,038.00 0.3K
16:01 1,038.40 1,038.80 1,038.40 1,038.80 0.1K
16:02 1,039.60 1,040.00 1,038.40 1,038.40 0.5K
16:03 1,039.00 1,039.40 1,039.00 1,039.40 0.1K
16:04 1,039.80 1,039.80 1,039.60 1,039.60 0.0K
16:06 1,041.00 1,041.00 1,039.80 1,039.80 1.5K
16:07 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
16:08 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
16:09 1,039.20 1,039.20 1,038.60 1,038.60 0.3K
16:11 1,039.80 1,039.80 1,039.00 1,039.00 0.5K
16:12 1,038.80 1,039.00 1,038.80 1,039.00 0.0K
16:13 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
16:15 1,037.80 1,037.80 1,037.80 1,037.80 1.0K
16:16 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
16:18 1,035.20 1,035.20 1,035.20 1,035.20 0.1K
16:19 1,034.60 1,034.80 1,034.60 1,034.80 0.2K
16:20 1,035.80 1,035.80 1,035.80 1,035.80 0.1K
16:21 1,036.20 1,036.20 1,035.20 1,035.20 0.0K
16:22 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
16:26 1,038.20 1,038.20 1,038.20 1,038.20 0.6K
16:27 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
16:29 1,037.80 1,037.80 1,037.20 1,037.20 0.4K
16:30 1,038.00 1,039.20 1,038.00 1,038.60 0.7K
16:31 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
16:32 1,039.20 1,039.40 1,039.20 1,039.40 0.1K
16:33 1,040.00 1,040.00 1,040.00 1,040.00 0.0K
16:35 1,039.60 1,039.60 1,039.60 1,039.60 0.2K
16:36 1,040.00 1,040.00 1,039.60 1,039.60 0.4K
16:38 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
16:39 1,039.40 1,039.40 1,039.00 1,039.00 0.1K
16:40 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
16:41 1,039.00 1,039.00 1,037.60 1,037.60 1.0K
16:42 1,038.40 1,038.60 1,038.40 1,038.60 0.0K
16:44 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
16:45 1,039.60 1,039.60 1,039.60 1,039.60 0.1K
16:46 1,039.80 1,040.80 1,039.80 1,040.80 0.2K
16:47 1,041.00 1,041.80 1,041.00 1,041.80 0.1K
16:48 1,041.60 1,041.60 1,041.60 1,041.60 0.3K
16:50 1,041.60 1,042.60 1,041.60 1,042.60 0.1K
16:52 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
16:53 1,044.00 1,044.20 1,043.40 1,043.40 1.0K
16:54 1,043.00 1,043.00 1,043.00 1,043.00 0.3K
16:55 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
16:56 1,043.00 1,043.00 1,041.60 1,041.60 0.5K
16:57 1,042.20 1,042.20 1,041.80 1,041.80 0.1K
16:58 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
17:00 1,041.60 1,042.20 1,041.60 1,042.20 0.3K
17:01 1,042.40 1,042.40 1,042.40 1,042.40 0.1K
17:03 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
17:04 1,043.40 1,043.40 1,043.20 1,043.20 0.2K
17:05 1,043.60 1,045.00 1,043.60 1,044.60 1.8K
17:06 1,045.40 1,045.80 1,045.40 1,045.80 0.3K
17:07 1,045.40 1,045.40 1,045.40 1,045.40 0.3K
17:08 1,045.20 1,045.20 1,044.60 1,044.60 0.8K
17:09 1,044.80 1,044.80 1,044.80 1,044.80 0.1K
17:11 1,045.00 1,045.00 1,044.80 1,044.80 0.4K
17:12 1,044.80 1,044.80 1,044.40 1,044.40 0.7K
17:13 1,044.80 1,045.00 1,044.00 1,044.00 1.1K
17:14 1,044.20 1,044.60 1,044.20 1,044.60 0.2K
17:15 1,043.60 1,043.60 1,043.60 1,043.60 0.5K
17:16 1,043.60 1,044.40 1,043.40 1,044.00 0.4K
17:17 1,044.00 1,044.00 1,043.40 1,043.60 1.6K
17:18 1,043.60 1,044.40 1,043.60 1,044.00 0.2K
17:19 1,043.40 1,043.80 1,043.40 1,043.60 0.6K
17:20 1,043.80 1,044.00 1,043.60 1,044.00 0.1K
17:21 1,044.40 1,045.40 1,044.40 1,045.40 0.3K
17:22 1,045.20 1,045.20 1,044.60 1,044.60 1.3K
17:23 1,044.80 1,044.80 1,044.20 1,044.40 0.2K
17:24 1,045.00 1,045.20 1,045.00 1,045.20 0.1K
17:30 1,045.00 1,045.00 1,045.00 1,045.00 18.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし