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 1,066.40 1,066.40 1,066.40 1,066.40 0.1K
09:01 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
09:02 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
09:05 1,066.00 1,066.60 1,064.00 1,066.60 0.6K
09:06 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
09:07 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
09:08 1,065.20 1,065.20 1,063.00 1,063.00 0.1K
09:10 1,066.80 1,066.80 1,066.80 1,066.80 0.1K
09:11 1,065.40 1,065.40 1,065.40 1,065.40 0.7K
09:14 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
09:16 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
09:17 1,063.20 1,063.20 1,063.20 1,063.20 1.1K
09:18 1,063.60 1,064.60 1,063.60 1,064.60 0.3K
09:19 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
09:20 1,066.00 1,066.20 1,066.00 1,066.20 0.3K
09:21 1,066.40 1,066.60 1,066.40 1,066.60 0.1K
09:23 1,066.60 1,066.60 1,065.60 1,065.60 0.3K
09:24 1,065.80 1,065.80 1,065.40 1,065.40 0.3K
09:27 1,065.60 1,065.60 1,065.60 1,065.60 0.3K
09:29 1,066.40 1,066.40 1,066.40 1,066.40 0.1K
09:30 1,067.20 1,067.20 1,067.20 1,067.20 0.1K
09:31 1,067.40 1,067.40 1,067.20 1,067.20 0.1K
09:45 1,067.00 1,067.20 1,067.00 1,067.20 0.1K
09:46 1,067.60 1,067.80 1,067.40 1,067.80 0.1K
09:48 1,066.80 1,066.80 1,066.00 1,066.00 0.2K
09:49 1,066.00 1,066.00 1,065.60 1,066.00 0.6K
09:50 1,065.80 1,065.80 1,065.80 1,065.80 0.6K
09:54 1,065.80 1,066.00 1,065.80 1,066.00 0.4K
09:55 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
09:59 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
10:00 1,066.60 1,066.60 1,066.40 1,066.40 0.1K
10:03 1,066.00 1,066.00 1,066.00 1,066.00 0.2K
10:06 1,065.00 1,065.60 1,065.00 1,065.60 0.6K
10:07 1,065.40 1,065.40 1,065.20 1,065.20 0.2K
10:08 1,065.20 1,065.20 1,065.20 1,065.20 0.2K
10:09 1,065.20 1,065.20 1,065.20 1,065.20 0.2K
10:10 1,065.60 1,065.60 1,065.60 1,065.60 0.6K
10:11 1,065.60 1,065.60 1,064.60 1,064.60 0.5K
10:12 1,064.00 1,064.00 1,064.00 1,064.00 0.7K
10:15 1,063.60 1,063.60 1,063.60 1,063.60 0.3K
10:16 1,064.20 1,064.80 1,064.20 1,064.80 0.3K
10:17 1,063.40 1,063.40 1,063.40 1,063.40 0.8K
10:18 1,063.00 1,063.20 1,063.00 1,063.20 0.1K
10:24 1,063.20 1,063.40 1,063.20 1,063.40 0.0K
10:26 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
10:28 1,062.40 1,062.40 1,062.40 1,062.40 0.4K
10:29 1,062.00 1,062.00 1,062.00 1,062.00 0.6K
10:32 1,061.60 1,061.60 1,061.60 1,061.60 0.2K
10:33 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
10:34 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
10:36 1,062.60 1,062.60 1,062.60 1,062.60 0.0K
10:40 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
10:41 1,063.20 1,063.20 1,063.20 1,063.20 0.2K
10:42 1,063.20 1,063.60 1,063.20 1,063.60 0.1K
10:43 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
10:48 1,063.40 1,063.40 1,063.40 1,063.40 0.1K
10:53 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
10:55 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
10:56 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
11:09 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
11:10 1,063.40 1,063.60 1,063.40 1,063.60 0.1K
11:16 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
11:18 1,063.40 1,063.60 1,063.40 1,063.60 0.5K
11:23 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
11:25 1,063.20 1,063.20 1,063.20 1,063.20 0.4K
11:29 1,063.60 1,063.80 1,063.60 1,063.80 0.0K
11:30 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
11:31 1,063.80 1,063.80 1,063.80 1,063.80 0.1K
11:33 1,062.80 1,062.80 1,062.80 1,062.80 0.0K
11:42 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
11:46 1,062.60 1,062.60 1,062.60 1,062.60 0.3K
11:51 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
11:53 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
12:04 1,062.20 1,062.20 1,062.00 1,062.00 0.5K
12:05 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
12:09 1,062.60 1,063.00 1,062.60 1,063.00 0.1K
12:16 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
12:23 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
12:26 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
12:28 1,064.80 1,064.80 1,064.80 1,064.80 0.1K
12:29 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
12:30 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
12:33 1,064.80 1,064.80 1,064.80 1,064.80 0.1K
12:49 1,065.00 1,065.00 1,065.00 1,065.00 0.1K
12:53 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
12:55 1,065.60 1,065.60 1,065.60 1,065.60 0.0K
12:56 1,066.00 1,066.00 1,065.80 1,065.80 0.1K
12:58 1,065.80 1,065.80 1,065.80 1,065.80 0.2K
13:02 1,066.00 1,066.00 1,066.00 1,066.00 0.2K
13:03 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
13:05 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
13:06 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
13:12 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
13:17 1,066.60 1,066.60 1,066.60 1,066.60 0.1K
13:19 1,067.20 1,067.20 1,067.20 1,067.20 0.1K
13:24 1,066.80 1,066.80 1,066.80 1,066.80 0.0K
13:26 1,066.80 1,067.20 1,066.80 1,067.20 0.3K
13:27 1,067.40 1,067.40 1,067.40 1,067.40 0.0K
13:28 1,067.80 1,067.80 1,067.40 1,067.40 0.3K
13:29 1,067.20 1,067.20 1,067.20 1,067.20 0.3K
13:36 1,067.80 1,067.80 1,067.80 1,067.80 0.1K
13:38 1,068.20 1,068.20 1,068.20 1,068.20 0.1K
13:41 1,068.20 1,068.20 1,068.20 1,068.20 0.2K
13:42 1,067.20 1,067.20 1,067.20 1,067.20 0.2K
13:44 1,067.20 1,067.20 1,067.20 1,067.20 0.1K
13:46 1,067.20 1,067.80 1,067.20 1,067.80 0.2K
13:47 1,067.60 1,067.60 1,067.60 1,067.60 0.1K
13:48 1,067.80 1,067.80 1,067.80 1,067.80 0.1K
13:50 1,066.80 1,066.80 1,066.80 1,066.80 0.2K
13:51 1,067.60 1,067.60 1,067.60 1,067.60 0.0K
13:52 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
13:56 1,067.40 1,067.40 1,067.40 1,067.40 0.3K
13:58 1,067.00 1,067.00 1,066.60 1,067.00 0.5K
13:59 1,067.40 1,067.40 1,067.40 1,067.40 0.3K
14:00 1,067.80 1,068.00 1,067.80 1,068.00 0.0K
14:12 1,069.00 1,069.00 1,068.60 1,068.60 0.4K
14:16 1,068.80 1,068.80 1,068.80 1,068.80 0.1K
14:20 1,069.00 1,069.00 1,069.00 1,069.00 0.2K
14:28 1,068.20 1,068.20 1,068.20 1,068.20 0.1K
14:35 1,067.80 1,067.80 1,067.40 1,067.40 0.3K
14:37 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
14:38 1,067.40 1,067.60 1,067.40 1,067.60 0.2K
14:46 1,067.60 1,067.80 1,067.60 1,067.80 0.2K
14:50 1,067.60 1,067.80 1,067.60 1,067.80 0.3K
14:53 1,067.40 1,067.40 1,067.40 1,067.40 0.2K
14:54 1,067.40 1,067.40 1,067.40 1,067.40 0.1K
14:56 1,067.80 1,067.80 1,067.60 1,067.60 0.0K
14:57 1,067.80 1,067.80 1,067.80 1,067.80 0.0K
15:00 1,067.20 1,067.80 1,067.20 1,067.80 0.3K
15:01 1,067.20 1,067.20 1,067.20 1,067.20 0.1K
15:07 1,066.80 1,066.80 1,066.80 1,066.80 0.2K
15:11 1,066.60 1,066.60 1,066.60 1,066.60 0.3K
15:12 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
15:13 1,066.60 1,066.60 1,066.40 1,066.40 0.1K
15:16 1,066.20 1,066.20 1,066.20 1,066.20 0.2K
15:19 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
15:20 1,065.40 1,065.40 1,065.40 1,065.40 0.3K
15:21 1,065.40 1,065.40 1,063.20 1,063.20 0.6K
15:23 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
15:24 1,063.40 1,063.60 1,063.20 1,063.20 0.5K
15:25 1,059.80 1,062.20 1,059.80 1,062.20 1.1K
15:26 1,061.80 1,061.80 1,061.80 1,061.80 0.2K
15:28 1,061.00 1,061.00 1,060.40 1,060.40 0.2K
15:29 1,060.00 1,060.00 1,059.80 1,059.80 0.2K
15:30 1,060.40 1,060.40 1,058.20 1,058.40 0.8K
15:31 1,057.20 1,057.60 1,054.20 1,054.20 1.7K
15:32 1,053.60 1,054.20 1,053.60 1,054.20 1.1K
15:33 1,054.80 1,055.60 1,054.80 1,055.60 0.5K
15:34 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
15:35 1,057.00 1,057.00 1,057.00 1,057.00 0.2K
15:36 1,059.60 1,059.80 1,059.60 1,059.80 0.2K
15:38 1,058.80 1,059.60 1,058.80 1,059.60 1.1K
15:39 1,060.20 1,060.20 1,059.20 1,059.20 0.6K
15:41 1,056.20 1,056.20 1,056.20 1,056.20 0.8K
15:42 1,056.20 1,056.20 1,056.20 1,056.20 0.4K
15:43 1,054.40 1,055.00 1,054.40 1,055.00 0.8K
15:46 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
15:49 1,058.40 1,058.40 1,058.40 1,058.40 0.1K
15:53 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
15:55 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
15:56 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
15:58 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
15:59 1,062.60 1,062.60 1,062.00 1,062.60 0.5K
16:00 1,063.80 1,063.80 1,062.20 1,062.20 0.3K
16:01 1,061.80 1,061.80 1,061.80 1,061.80 0.4K
16:04 1,062.20 1,062.20 1,060.60 1,061.20 0.5K
16:06 1,061.20 1,061.20 1,061.20 1,061.20 0.1K
16:07 1,059.80 1,060.00 1,059.80 1,060.00 0.7K
16:09 1,061.80 1,061.80 1,061.80 1,061.80 0.1K
16:11 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
16:14 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
16:17 1,063.00 1,063.00 1,062.80 1,062.80 0.1K
16:18 1,063.00 1,063.00 1,062.20 1,062.60 0.5K
16:19 1,063.60 1,063.60 1,063.60 1,063.60 0.0K
16:20 1,064.20 1,064.20 1,064.20 1,064.20 0.0K
16:22 1,064.40 1,068.20 1,064.40 1,068.20 0.4K
16:23 1,068.40 1,068.40 1,067.60 1,067.80 0.4K
16:25 1,068.60 1,068.60 1,068.60 1,068.60 0.1K
16:26 1,069.60 1,070.00 1,069.60 1,070.00 0.6K
16:27 1,069.80 1,070.80 1,069.80 1,070.80 0.2K
16:28 1,071.20 1,071.20 1,071.20 1,071.20 0.1K
16:29 1,071.00 1,071.00 1,070.80 1,070.80 0.2K
16:33 1,070.80 1,072.40 1,070.80 1,072.40 0.2K
16:34 1,072.20 1,074.20 1,072.20 1,074.20 0.3K
16:35 1,075.00 1,076.00 1,074.80 1,075.80 1.8K
16:36 1,075.60 1,075.60 1,075.20 1,075.20 0.2K
16:37 1,074.80 1,075.00 1,074.60 1,074.80 0.3K
16:38 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
16:42 1,075.40 1,075.80 1,075.00 1,075.80 0.3K
16:43 1,075.00 1,075.00 1,074.40 1,074.40 0.1K
16:45 1,076.00 1,076.00 1,075.40 1,075.40 0.4K
16:46 1,076.00 1,077.80 1,076.00 1,077.80 0.4K
16:47 1,077.00 1,077.00 1,076.60 1,076.60 0.1K
16:48 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
16:51 1,076.40 1,076.40 1,076.40 1,076.40 0.1K
16:52 1,076.80 1,077.20 1,076.80 1,077.20 0.5K
16:53 1,076.80 1,076.80 1,075.80 1,075.80 0.1K
16:54 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
16:55 1,075.80 1,075.80 1,075.80 1,075.80 0.1K
16:57 1,075.60 1,075.60 1,075.60 1,075.60 0.2K
16:58 1,075.60 1,075.60 1,075.60 1,075.60 0.0K
16:59 1,075.60 1,075.60 1,075.40 1,075.40 0.4K
17:01 1,075.20 1,075.20 1,075.20 1,075.20 0.8K
17:03 1,074.80 1,074.80 1,074.80 1,074.80 0.0K
17:06 1,075.80 1,075.80 1,075.80 1,075.80 0.1K
17:09 1,076.20 1,076.20 1,076.20 1,076.20 0.1K
17:10 1,076.60 1,076.80 1,076.60 1,076.80 0.2K
17:11 1,077.40 1,077.40 1,077.40 1,077.40 0.1K
17:14 1,076.80 1,076.80 1,075.80 1,075.80 0.1K
17:15 1,076.60 1,076.60 1,076.60 1,076.60 0.0K
17:16 1,075.40 1,075.40 1,075.40 1,075.40 0.1K
17:18 1,074.80 1,074.80 1,074.80 1,074.80 0.1K
17:19 1,074.60 1,074.60 1,074.60 1,074.60 0.0K
17:20 1,075.00 1,075.00 1,075.00 1,075.00 0.1K
17:21 1,075.00 1,075.00 1,074.00 1,074.00 2.2K
17:22 1,073.20 1,073.80 1,073.20 1,073.80 0.2K
17:23 1,074.60 1,074.60 1,074.20 1,074.20 0.1K
17:29 1,077.00 1,077.00 1,077.00 1,077.00 17.1K
17:30 1,077.00 1,077.00 1,077.00 1,077.00 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし