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 1,051.00 1,051.60 1,051.00 1,051.60 0.3K
09:08 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
09:12 1,055.40 1,057.20 1,055.40 1,057.20 0.7K
09:14 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
09:15 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
09:16 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
09:17 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
09:18 1,057.20 1,057.20 1,057.20 1,057.20 0.4K
09:25 1,058.40 1,059.80 1,058.40 1,058.80 0.4K
09:29 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
09:30 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
09:31 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
09:33 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
09:35 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
09:36 1,059.00 1,059.00 1,059.00 1,059.00 0.4K
09:41 1,059.00 1,059.00 1,059.00 1,059.00 0.2K
09:42 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
09:45 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
09:47 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
09:49 1,058.00 1,058.00 1,057.00 1,057.00 0.2K
09:50 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
09:54 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
09:58 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
10:00 1,055.60 1,058.60 1,055.60 1,058.60 0.7K
10:01 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
10:04 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
10:05 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
10:11 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
10:15 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
10:16 1,059.40 1,059.40 1,059.40 1,059.40 0.0K
10:19 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
10:21 1,060.60 1,060.80 1,060.60 1,060.80 0.0K
10:23 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
10:24 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
10:25 1,059.80 1,060.20 1,059.80 1,060.20 0.0K
10:26 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
10:29 1,061.80 1,061.80 1,061.80 1,061.80 0.1K
10:30 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
10:34 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
10:38 1,062.20 1,062.80 1,062.20 1,062.80 0.3K
10:40 1,063.20 1,063.60 1,063.20 1,063.60 0.1K
10:41 1,064.00 1,064.40 1,064.00 1,064.40 0.1K
10:42 1,064.60 1,064.60 1,064.20 1,064.40 0.0K
10:44 1,064.40 1,064.40 1,064.40 1,064.40 0.0K
10:46 1,064.00 1,064.00 1,064.00 1,064.00 0.0K
10:48 1,063.80 1,063.80 1,063.80 1,063.80 0.1K
10:50 1,062.20 1,063.40 1,062.20 1,063.40 0.8K
10:55 1,063.60 1,063.60 1,063.60 1,063.60 0.2K
10:59 1,062.20 1,062.20 1,062.20 1,062.20 0.3K
11:00 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
11:13 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
11:16 1,061.60 1,061.60 1,061.60 1,061.60 0.2K
11:26 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
11:32 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
11:33 1,062.80 1,063.00 1,062.80 1,063.00 0.0K
11:35 1,062.60 1,062.60 1,062.60 1,062.60 0.0K
11:43 1,062.00 1,062.00 1,062.00 1,062.00 0.0K
11:50 1,063.00 1,063.00 1,063.00 1,063.00 0.0K
11:54 1,063.20 1,063.20 1,063.20 1,063.20 0.1K
11:57 1,062.00 1,062.00 1,062.00 1,062.00 0.1K
12:00 1,062.00 1,062.00 1,061.40 1,061.40 0.1K
12:08 1,062.00 1,062.60 1,062.00 1,062.60 0.8K
12:09 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
12:12 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
12:13 1,061.00 1,061.00 1,060.20 1,060.20 0.3K
12:18 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
12:20 1,060.80 1,060.80 1,060.60 1,060.60 0.1K
12:21 1,060.60 1,060.60 1,059.80 1,059.80 0.0K
12:29 1,061.40 1,061.40 1,061.40 1,061.40 0.0K
12:33 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
12:34 1,060.20 1,060.20 1,060.20 1,060.20 1.0K
12:35 1,060.00 1,060.00 1,059.80 1,059.80 0.1K
12:40 1,059.40 1,060.40 1,059.40 1,060.40 1.0K
12:41 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
12:44 1,060.60 1,060.60 1,060.20 1,060.20 0.5K
12:45 1,059.80 1,060.80 1,059.80 1,060.80 0.1K
12:46 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
12:49 1,061.20 1,061.20 1,061.00 1,061.00 0.3K
12:51 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
12:54 1,061.00 1,061.00 1,061.00 1,061.00 0.2K
12:55 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
12:57 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
12:58 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
12:59 1,060.60 1,060.60 1,060.40 1,060.40 0.0K
13:04 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:05 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
13:27 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
13:28 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
13:29 1,060.60 1,060.60 1,060.00 1,060.00 0.1K
13:30 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
13:33 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
13:35 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
13:36 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
13:37 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
13:41 1,060.60 1,060.60 1,060.60 1,060.60 0.4K
13:44 1,061.60 1,061.60 1,061.20 1,061.20 0.1K
13:50 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
13:51 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
13:53 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
13:55 1,061.20 1,061.20 1,061.20 1,061.20 0.2K
13:59 1,061.80 1,062.20 1,061.80 1,062.20 0.2K
14:02 1,062.20 1,062.20 1,062.20 1,062.20 0.0K
14:03 1,062.20 1,062.20 1,061.20 1,061.20 0.2K
14:07 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
14:12 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
14:16 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
14:23 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
14:26 1,059.20 1,059.20 1,059.20 1,059.20 0.1K
14:28 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
14:31 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
14:35 1,060.20 1,060.60 1,060.20 1,060.60 0.1K
14:36 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
14:40 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
14:42 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
14:47 1,060.20 1,060.20 1,060.20 1,060.20 0.3K
14:56 1,060.20 1,060.20 1,060.00 1,060.00 0.0K
15:00 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
15:01 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
15:02 1,059.80 1,059.80 1,059.80 1,059.80 0.0K
15:06 1,059.60 1,060.20 1,059.60 1,060.20 0.2K
15:08 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
15:13 1,059.60 1,059.60 1,059.60 1,059.60 0.1K
15:18 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
15:20 1,059.80 1,059.80 1,058.60 1,058.60 0.4K
15:23 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
15:24 1,059.00 1,059.00 1,058.80 1,058.80 0.0K
15:26 1,058.80 1,059.40 1,058.80 1,059.40 0.2K
15:29 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
15:30 1,062.00 1,062.00 1,061.60 1,061.60 0.4K
15:31 1,058.20 1,060.20 1,058.20 1,060.20 0.7K
15:33 1,059.60 1,059.60 1,057.20 1,057.20 0.8K
15:35 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
15:36 1,057.80 1,057.80 1,055.40 1,055.40 0.2K
15:38 1,060.00 1,061.00 1,059.60 1,059.60 3.2K
15:39 1,059.20 1,060.00 1,059.20 1,060.00 0.2K
15:40 1,060.00 1,060.40 1,060.00 1,060.40 0.1K
15:41 1,060.60 1,060.60 1,060.00 1,060.20 0.2K
15:44 1,060.00 1,060.20 1,060.00 1,060.20 0.7K
15:46 1,060.80 1,060.80 1,060.80 1,060.80 0.2K
15:47 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
15:48 1,060.40 1,062.00 1,060.40 1,062.00 0.3K
15:49 1,062.00 1,062.00 1,060.00 1,060.00 0.3K
15:52 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
15:53 1,061.60 1,061.60 1,061.60 1,061.60 0.1K
15:54 1,062.40 1,062.40 1,061.60 1,061.60 0.5K
15:56 1,061.60 1,061.60 1,061.60 1,061.60 0.3K
15:57 1,061.60 1,061.80 1,061.60 1,061.60 3.2K
15:58 1,061.60 1,062.40 1,061.60 1,062.20 2.4K
15:59 1,061.60 1,061.60 1,058.40 1,058.40 5.0K
16:01 1,060.00 1,060.00 1,060.00 1,060.00 0.5K
16:02 1,060.00 1,060.20 1,060.00 1,060.20 1.0K
16:04 1,060.20 1,060.20 1,060.00 1,060.00 0.7K
16:05 1,060.40 1,060.80 1,060.40 1,060.40 0.2K
16:06 1,060.20 1,060.40 1,060.20 1,060.40 0.4K
16:07 1,060.20 1,060.40 1,060.20 1,060.40 1.0K
16:08 1,060.00 1,060.40 1,060.00 1,060.40 1.5K
16:09 1,060.20 1,060.20 1,060.00 1,060.00 0.4K
16:10 1,060.00 1,060.00 1,059.80 1,060.00 4.7K
16:11 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
16:12 1,061.00 1,061.00 1,060.80 1,060.80 0.3K
16:13 1,061.40 1,061.40 1,061.40 1,061.40 0.2K
16:14 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
16:15 1,060.80 1,062.00 1,060.80 1,060.80 0.5K
16:18 1,060.60 1,060.60 1,059.40 1,060.00 2.9K
16:19 1,060.00 1,060.00 1,060.00 1,060.00 1.4K
16:21 1,060.80 1,061.60 1,060.80 1,061.60 0.4K
16:22 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
16:25 1,061.40 1,061.40 1,061.40 1,061.40 0.2K
16:26 1,061.20 1,061.20 1,060.60 1,060.60 0.2K
16:27 1,060.60 1,060.60 1,060.60 1,060.60 0.1K
16:28 1,060.80 1,060.80 1,060.80 1,060.80 0.1K
16:29 1,060.60 1,060.60 1,060.00 1,060.00 2.9K
16:30 1,059.40 1,060.00 1,059.40 1,060.00 0.3K
16:34 1,060.60 1,060.60 1,060.40 1,060.40 0.1K
16:36 1,060.00 1,060.00 1,060.00 1,060.00 0.3K
16:37 1,060.00 1,060.40 1,060.00 1,060.40 1.3K
16:40 1,061.80 1,061.80 1,061.80 1,061.80 0.0K
16:41 1,063.00 1,063.00 1,062.80 1,062.80 22.0K
16:42 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
16:45 1,062.40 1,062.40 1,062.40 1,062.40 0.0K
16:46 1,062.20 1,062.20 1,062.20 1,062.20 0.1K
16:51 1,062.20 1,062.20 1,062.00 1,062.00 0.0K
16:53 1,062.00 1,062.00 1,061.80 1,061.80 0.1K
16:54 1,061.80 1,061.80 1,061.80 1,061.80 0.1K
16:55 1,061.40 1,061.40 1,060.80 1,061.20 0.1K
16:56 1,061.00 1,061.00 1,061.00 1,061.00 0.0K
16:57 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
17:00 1,059.20 1,059.80 1,059.20 1,059.80 0.2K
17:01 1,060.00 1,060.00 1,060.00 1,060.00 1.5K
17:02 1,060.00 1,060.00 1,060.00 1,060.00 0.4K
17:03 1,060.20 1,060.20 1,060.20 1,060.20 0.1K
17:06 1,059.80 1,059.80 1,059.80 1,059.80 0.1K
17:07 1,060.00 1,060.00 1,060.00 1,060.00 0.2K
17:08 1,060.40 1,060.40 1,059.80 1,059.80 0.5K
17:09 1,060.00 1,060.40 1,060.00 1,060.40 0.1K
17:10 1,060.40 1,061.40 1,060.40 1,061.40 0.1K
17:11 1,061.80 1,061.80 1,061.20 1,061.20 0.1K
17:13 1,061.40 1,062.00 1,061.40 1,061.60 0.5K
17:14 1,061.60 1,061.60 1,061.60 1,061.60 0.1K
17:15 1,061.40 1,061.40 1,061.00 1,061.00 0.1K
17:18 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
17:21 1,060.40 1,060.40 1,060.40 1,060.40 0.0K
17:22 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
17:23 1,060.60 1,060.60 1,060.60 1,060.60 0.0K
17:24 1,061.00 1,061.60 1,061.00 1,061.60 0.0K
17:30 1,062.20 1,062.20 1,062.20 1,062.20 12.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし