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 1,077.20 1,077.20 1,077.20 1,077.20 0.1K
09:01 1,077.00 1,077.00 1,077.00 1,077.00 0.0K
09:03 1,073.80 1,073.80 1,073.80 1,073.80 1.0K
09:05 1,073.80 1,073.80 1,073.80 1,073.80 0.0K
09:06 1,074.00 1,074.00 1,074.00 1,074.00 0.0K
09:09 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
09:10 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
09:12 1,076.20 1,076.20 1,074.80 1,074.80 0.5K
09:17 1,075.80 1,075.80 1,075.80 1,075.80 0.0K
09:19 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
09:20 1,076.00 1,076.00 1,076.00 1,076.00 0.0K
09:23 1,075.20 1,075.20 1,075.20 1,075.20 0.1K
09:25 1,074.20 1,074.20 1,074.20 1,074.20 0.0K
09:26 1,074.20 1,074.20 1,074.20 1,074.20 0.2K
09:28 1,072.60 1,072.60 1,072.60 1,072.60 0.1K
09:31 1,072.80 1,073.20 1,072.60 1,072.60 0.2K
09:34 1,071.60 1,071.60 1,071.60 1,071.60 0.2K
09:36 1,072.80 1,072.80 1,072.80 1,072.80 0.0K
09:37 1,073.00 1,073.00 1,073.00 1,073.00 0.1K
09:41 1,073.60 1,073.60 1,073.60 1,073.60 0.1K
09:45 1,072.40 1,072.40 1,072.40 1,072.40 0.1K
09:47 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
09:50 1,072.40 1,072.40 1,071.60 1,071.60 0.2K
09:52 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
09:56 1,070.60 1,070.60 1,069.20 1,069.20 0.6K
09:57 1,070.20 1,070.20 1,070.20 1,070.20 0.2K
10:00 1,071.20 1,071.20 1,071.20 1,071.20 0.3K
10:06 1,072.00 1,072.40 1,071.60 1,071.60 0.8K
10:07 1,072.00 1,072.00 1,070.80 1,070.80 0.1K
10:13 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
10:15 1,071.00 1,071.00 1,071.00 1,071.00 0.1K
10:17 1,072.00 1,072.80 1,072.00 1,072.80 0.9K
10:18 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
10:22 1,070.60 1,070.60 1,070.60 1,070.60 0.1K
10:24 1,070.60 1,070.60 1,070.60 1,070.60 0.3K
10:25 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
10:32 1,071.20 1,071.20 1,071.20 1,071.20 0.0K
10:39 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
10:42 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
10:44 1,071.60 1,071.80 1,071.60 1,071.80 0.2K
10:50 1,071.60 1,071.60 1,071.60 1,071.60 0.1K
10:51 1,072.80 1,072.80 1,072.80 1,072.80 1.0K
10:58 1,071.40 1,071.40 1,071.40 1,071.40 0.1K
11:00 1,072.20 1,072.20 1,072.20 1,072.20 0.1K
11:01 1,072.00 1,072.00 1,072.00 1,072.00 0.0K
11:03 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
11:04 1,071.80 1,071.80 1,071.80 1,071.80 0.0K
11:05 1,071.80 1,071.80 1,071.80 1,071.80 0.1K
11:06 1,072.20 1,072.20 1,072.20 1,072.20 0.0K
11:08 1,072.20 1,072.20 1,072.20 1,072.20 0.4K
11:21 1,073.00 1,073.00 1,073.00 1,073.00 0.0K
11:23 1,072.20 1,072.20 1,072.20 1,072.20 0.1K
11:28 1,071.40 1,071.40 1,071.40 1,071.40 0.0K
11:30 1,070.80 1,070.80 1,070.80 1,070.80 0.0K
11:32 1,069.60 1,069.60 1,069.60 1,069.60 0.2K
11:36 1,069.00 1,069.00 1,069.00 1,069.00 0.0K
11:37 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
11:38 1,069.80 1,069.80 1,069.80 1,069.80 0.0K
11:40 1,068.40 1,068.40 1,068.40 1,068.40 0.2K
11:42 1,068.60 1,068.60 1,068.60 1,068.60 0.0K
11:46 1,068.00 1,068.00 1,067.60 1,067.60 0.1K
11:47 1,067.40 1,067.40 1,067.40 1,067.40 0.0K
11:53 1,067.20 1,067.20 1,067.20 1,067.20 0.2K
11:56 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
11:58 1,068.60 1,068.60 1,068.60 1,068.60 0.5K
11:59 1,068.00 1,068.00 1,068.00 1,068.00 0.1K
12:01 1,068.40 1,068.40 1,068.40 1,068.40 0.0K
12:02 1,067.80 1,067.80 1,067.80 1,067.80 0.2K
12:09 1,066.60 1,066.60 1,066.60 1,066.60 0.1K
12:14 1,065.80 1,065.80 1,064.00 1,065.00 1.1K
12:15 1,065.00 1,065.00 1,065.00 1,065.00 0.0K
12:17 1,065.00 1,065.00 1,065.00 1,065.00 0.4K
12:20 1,065.60 1,065.60 1,065.60 1,065.60 0.1K
12:23 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
12:25 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
12:26 1,064.40 1,064.40 1,064.40 1,064.40 0.2K
12:27 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
12:28 1,063.60 1,063.60 1,063.60 1,063.60 0.2K
12:40 1,064.00 1,064.00 1,062.80 1,062.80 0.2K
12:56 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
13:00 1,063.40 1,063.40 1,063.40 1,063.40 0.1K
13:16 1,064.20 1,064.20 1,064.20 1,064.20 0.1K
13:29 1,065.80 1,065.80 1,065.80 1,065.80 0.2K
13:33 1,065.00 1,065.60 1,065.00 1,065.60 0.3K
13:38 1,065.40 1,065.40 1,065.40 1,065.40 0.0K
13:47 1,065.20 1,065.20 1,065.20 1,065.20 0.1K
13:50 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
13:55 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
13:56 1,066.20 1,066.20 1,066.20 1,066.20 0.0K
13:59 1,066.20 1,067.00 1,066.20 1,067.00 0.4K
14:00 1,066.60 1,066.60 1,065.80 1,065.80 0.1K
14:06 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
14:13 1,065.00 1,065.00 1,065.00 1,065.00 0.3K
14:14 1,064.80 1,064.80 1,064.60 1,064.60 0.3K
14:15 1,064.80 1,066.00 1,064.80 1,066.00 0.6K
14:18 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
14:20 1,066.20 1,066.20 1,065.40 1,065.40 0.1K
14:22 1,067.40 1,067.40 1,066.80 1,066.80 0.2K
14:23 1,067.00 1,067.00 1,067.00 1,067.00 0.0K
14:25 1,067.40 1,067.40 1,067.40 1,067.40 0.1K
14:32 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
14:35 1,066.80 1,066.80 1,066.80 1,066.80 0.0K
14:38 1,066.60 1,066.60 1,066.40 1,066.40 0.1K
14:39 1,066.20 1,066.20 1,065.80 1,065.80 0.0K
14:40 1,065.80 1,066.00 1,065.80 1,065.80 0.1K
14:41 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
14:43 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
14:44 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
14:48 1,064.80 1,064.80 1,064.80 1,064.80 0.0K
14:49 1,065.20 1,065.20 1,065.20 1,065.20 0.0K
14:51 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
14:54 1,066.00 1,066.00 1,066.00 1,066.00 0.1K
14:55 1,066.80 1,066.80 1,066.80 1,066.80 0.1K
14:58 1,066.60 1,066.60 1,066.60 1,066.60 0.0K
14:59 1,066.60 1,066.60 1,066.60 1,066.60 0.1K
15:03 1,068.00 1,068.00 1,067.20 1,067.20 0.2K
15:06 1,067.20 1,067.20 1,066.60 1,066.60 0.1K
15:07 1,066.80 1,066.80 1,066.80 1,066.80 0.1K
15:10 1,067.80 1,067.80 1,067.80 1,067.80 0.1K
15:14 1,066.60 1,066.60 1,066.60 1,066.60 0.5K
15:16 1,066.80 1,066.80 1,066.80 1,066.80 0.0K
15:18 1,066.20 1,066.20 1,066.20 1,066.20 0.1K
15:19 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
15:24 1,065.60 1,065.60 1,065.60 1,065.60 0.1K
15:25 1,065.40 1,065.40 1,065.40 1,065.40 0.1K
15:27 1,066.00 1,066.00 1,066.00 1,066.00 0.0K
15:29 1,064.20 1,064.20 1,061.40 1,061.40 1.8K
15:30 1,060.80 1,065.60 1,060.80 1,062.80 3.6K
15:31 1,068.40 1,068.40 1,068.20 1,068.20 0.1K
15:32 1,067.40 1,067.40 1,065.60 1,065.60 0.6K
15:33 1,066.00 1,067.20 1,066.00 1,067.20 0.2K
15:34 1,066.80 1,066.80 1,066.00 1,066.00 0.3K
15:35 1,066.00 1,066.00 1,064.00 1,064.00 0.2K
15:36 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
15:40 1,065.80 1,066.20 1,065.80 1,066.20 0.0K
15:41 1,066.40 1,067.60 1,066.40 1,067.00 0.2K
15:42 1,064.80 1,066.80 1,064.80 1,066.20 0.4K
15:43 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
15:46 1,065.80 1,065.80 1,065.80 1,065.80 0.6K
15:47 1,067.00 1,067.00 1,066.20 1,066.20 0.2K
15:48 1,067.00 1,067.00 1,066.80 1,066.80 0.1K
15:49 1,066.40 1,067.20 1,066.20 1,067.20 0.2K
15:50 1,066.40 1,066.40 1,066.40 1,066.40 0.0K
15:51 1,067.20 1,067.20 1,067.00 1,067.00 0.1K
15:52 1,067.00 1,067.00 1,067.00 1,067.00 0.1K
15:53 1,067.40 1,068.20 1,067.40 1,067.40 0.7K
15:54 1,068.20 1,068.20 1,067.60 1,067.60 0.0K
15:55 1,067.20 1,067.20 1,067.00 1,067.00 0.1K
15:56 1,066.00 1,066.00 1,065.60 1,065.60 1.7K
15:59 1,065.80 1,066.00 1,065.40 1,065.40 0.3K
16:00 1,066.00 1,066.00 1,066.00 1,066.00 0.4K
16:01 1,066.60 1,066.60 1,066.60 1,066.60 0.2K
16:02 1,068.00 1,068.00 1,068.00 1,068.00 0.2K
16:04 1,069.20 1,069.20 1,068.40 1,068.40 0.2K
16:06 1,068.80 1,068.80 1,068.80 1,068.80 0.0K
16:07 1,068.00 1,068.00 1,068.00 1,068.00 0.0K
16:11 1,067.80 1,067.80 1,066.80 1,066.80 0.0K
16:15 1,067.80 1,067.80 1,067.00 1,067.00 0.8K
16:16 1,066.00 1,066.00 1,066.00 1,066.00 0.3K
16:18 1,065.80 1,065.80 1,065.80 1,065.80 0.0K
16:20 1,063.40 1,063.40 1,063.40 1,063.40 0.0K
16:22 1,062.60 1,062.60 1,062.60 1,062.60 0.0K
16:24 1,063.20 1,064.20 1,063.20 1,064.20 0.0K
16:30 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
16:31 1,063.20 1,063.20 1,063.20 1,063.20 0.0K
16:32 1,063.80 1,063.80 1,063.80 1,063.80 0.0K
16:33 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
16:35 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
16:36 1,061.80 1,062.80 1,061.80 1,061.80 0.2K
16:37 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
16:41 1,061.80 1,061.80 1,060.00 1,060.20 0.7K
16:42 1,060.80 1,060.80 1,060.20 1,060.20 0.1K
16:43 1,060.20 1,060.20 1,060.20 1,060.20 0.0K
16:45 1,059.80 1,060.20 1,059.80 1,060.20 0.1K
16:47 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
16:50 1,058.40 1,058.40 1,058.20 1,058.20 0.1K
16:51 1,058.20 1,058.20 1,057.20 1,057.20 0.1K
16:52 1,057.20 1,058.00 1,057.20 1,058.00 0.1K
16:54 1,056.80 1,056.80 1,056.00 1,056.00 0.1K
16:55 1,055.60 1,056.20 1,055.60 1,056.20 1.2K
16:56 1,055.20 1,055.20 1,055.20 1,055.20 0.1K
16:57 1,055.40 1,056.20 1,055.20 1,055.20 1.2K
16:58 1,055.80 1,055.80 1,055.60 1,055.60 0.1K
17:00 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
17:02 1,057.00 1,057.00 1,056.60 1,056.60 0.1K
17:03 1,056.00 1,056.00 1,055.80 1,056.00 0.2K
17:04 1,056.00 1,056.00 1,055.00 1,055.60 0.7K
17:05 1,055.80 1,055.80 1,055.20 1,055.40 0.3K
17:07 1,055.40 1,055.60 1,055.40 1,055.60 0.1K
17:09 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
17:13 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
17:14 1,055.80 1,056.20 1,055.80 1,056.20 0.7K
17:15 1,055.80 1,055.80 1,055.80 1,055.80 0.1K
17:16 1,056.00 1,056.00 1,054.60 1,054.60 0.2K
17:17 1,053.60 1,054.00 1,053.60 1,054.00 0.9K
17:18 1,054.60 1,054.80 1,054.60 1,054.60 0.1K
17:20 1,055.20 1,055.20 1,054.80 1,054.80 0.1K
17:22 1,054.80 1,054.80 1,054.20 1,054.20 0.2K
17:23 1,054.60 1,054.80 1,054.60 1,054.80 0.1K
17:29 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
17:30 1,052.40 1,052.40 1,052.40 1,052.40 6.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし