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 1,058.60 1,058.60 1,058.60 1,058.60 0.0K
09:06 1,058.60 1,058.80 1,057.40 1,058.80 0.2K
09:08 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
09:09 1,060.40 1,060.40 1,059.60 1,059.60 0.9K
09:11 1,060.20 1,060.60 1,060.20 1,060.60 0.0K
09:13 1,060.80 1,060.80 1,060.80 1,060.80 0.0K
09:15 1,060.00 1,060.00 1,060.00 1,060.00 0.1K
09:18 1,061.20 1,061.20 1,061.20 1,061.20 0.0K
09:19 1,061.00 1,061.00 1,060.00 1,060.00 0.3K
09:20 1,060.00 1,060.00 1,059.80 1,059.80 0.1K
09:22 1,060.00 1,060.00 1,060.00 1,060.00 0.0K
09:27 1,059.60 1,059.60 1,059.60 1,059.60 0.0K
09:33 1,059.00 1,059.00 1,059.00 1,059.00 0.0K
09:34 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
09:35 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
09:55 1,057.60 1,057.80 1,057.60 1,057.80 0.1K
09:56 1,058.40 1,058.40 1,058.40 1,058.40 0.0K
09:57 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
09:58 1,058.20 1,058.20 1,058.20 1,058.20 0.1K
10:00 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
10:06 1,058.60 1,058.60 1,057.60 1,057.60 0.1K
10:07 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
10:08 1,057.20 1,057.20 1,057.20 1,057.20 0.1K
10:11 1,056.40 1,056.40 1,056.00 1,056.00 0.0K
10:12 1,056.20 1,056.60 1,056.20 1,056.60 0.1K
10:15 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
10:21 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
10:22 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
10:23 1,055.60 1,056.20 1,055.60 1,056.20 0.2K
10:26 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
10:27 1,056.80 1,056.80 1,055.80 1,055.80 0.2K
10:28 1,056.40 1,056.40 1,056.20 1,056.20 0.1K
10:29 1,056.20 1,056.20 1,056.20 1,056.20 0.1K
10:35 1,056.20 1,056.20 1,055.60 1,055.60 0.1K
10:37 1,056.20 1,056.20 1,056.20 1,056.20 0.0K
10:38 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
10:46 1,055.20 1,055.20 1,055.20 1,055.20 0.1K
10:49 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
10:50 1,055.00 1,055.00 1,055.00 1,055.00 0.2K
10:56 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
10:57 1,054.20 1,054.20 1,054.20 1,054.20 0.1K
11:02 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
11:04 1,053.40 1,053.40 1,052.60 1,052.60 0.2K
11:06 1,052.80 1,053.40 1,052.80 1,053.40 0.1K
11:07 1,053.60 1,054.80 1,053.60 1,054.80 0.1K
11:11 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
11:12 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
11:13 1,056.20 1,056.80 1,056.20 1,056.80 0.7K
11:16 1,056.60 1,056.60 1,056.60 1,056.60 0.1K
11:17 1,056.80 1,056.80 1,056.40 1,056.40 0.1K
11:19 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
11:21 1,057.20 1,057.20 1,057.20 1,057.20 0.1K
11:22 1,058.20 1,058.20 1,057.00 1,057.00 0.1K
11:24 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
11:25 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
11:34 1,056.60 1,056.60 1,056.60 1,056.60 0.2K
11:43 1,057.20 1,057.20 1,056.80 1,056.80 0.1K
11:53 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
11:57 1,059.00 1,059.00 1,058.80 1,058.80 0.2K
11:58 1,059.20 1,059.20 1,059.20 1,059.20 0.0K
12:00 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
12:01 1,058.60 1,058.60 1,057.60 1,057.60 0.1K
12:03 1,058.40 1,058.40 1,057.60 1,057.60 0.3K
12:05 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
12:09 1,059.00 1,059.00 1,058.60 1,058.60 0.1K
12:12 1,058.60 1,058.60 1,058.60 1,058.60 0.1K
12:16 1,058.80 1,058.80 1,058.80 1,058.80 0.0K
12:17 1,059.00 1,059.00 1,058.60 1,058.60 0.1K
12:18 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
12:21 1,058.00 1,058.00 1,058.00 1,058.00 0.0K
12:25 1,057.80 1,057.80 1,057.80 1,057.80 0.2K
12:26 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
12:27 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
12:30 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
12:31 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
12:33 1,058.40 1,058.40 1,058.20 1,058.20 0.0K
12:34 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
12:39 1,059.00 1,059.00 1,059.00 1,059.00 0.1K
12:43 1,058.20 1,058.20 1,058.20 1,058.20 0.1K
12:44 1,058.80 1,058.80 1,058.40 1,058.40 0.1K
12:45 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
12:47 1,058.40 1,058.40 1,058.40 1,058.40 0.2K
12:50 1,058.00 1,058.00 1,057.80 1,057.80 0.1K
12:57 1,057.80 1,057.80 1,057.40 1,057.40 0.3K
13:00 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
13:01 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
13:04 1,056.20 1,056.20 1,056.20 1,056.20 0.0K
13:05 1,056.00 1,056.00 1,055.20 1,055.20 0.1K
13:08 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
13:12 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
13:15 1,054.40 1,054.40 1,054.40 1,054.40 0.2K
13:16 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
13:18 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
13:20 1,054.00 1,054.00 1,053.60 1,053.60 0.4K
13:24 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
13:26 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
13:27 1,053.00 1,053.00 1,053.00 1,053.00 0.2K
13:30 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
13:38 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
13:41 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
13:42 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
13:43 1,053.40 1,053.40 1,053.40 1,053.40 0.1K
13:51 1,052.80 1,052.80 1,052.80 1,052.80 0.1K
13:52 1,053.00 1,053.00 1,053.00 1,053.00 0.1K
13:53 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
13:57 1,052.80 1,052.80 1,052.60 1,052.60 0.0K
14:01 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
14:02 1,052.60 1,052.60 1,052.60 1,052.60 0.6K
14:04 1,053.60 1,054.20 1,053.40 1,054.20 0.4K
14:05 1,054.40 1,054.40 1,054.20 1,054.20 0.0K
14:06 1,055.00 1,055.00 1,053.80 1,053.80 0.1K
14:22 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
14:24 1,054.60 1,055.00 1,054.60 1,055.00 0.2K
14:25 1,055.00 1,055.00 1,054.40 1,054.40 0.1K
14:33 1,054.80 1,055.00 1,054.80 1,055.00 0.3K
14:37 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
14:40 1,055.80 1,055.80 1,055.20 1,055.20 0.3K
14:49 1,054.20 1,054.20 1,054.20 1,054.20 0.1K
14:52 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
14:57 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:59 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
15:00 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
15:07 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
15:08 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
15:19 1,055.40 1,055.60 1,055.40 1,055.60 0.2K
15:22 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
15:23 1,056.00 1,056.40 1,056.00 1,056.40 0.1K
15:24 1,056.50 1,056.60 1,056.00 1,056.00 0.4K
15:27 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
15:28 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
15:30 1,058.60 1,058.80 1,054.40 1,054.40 2.7K
15:31 1,053.80 1,053.80 1,053.80 1,053.80 0.2K
15:33 1,056.80 1,057.40 1,053.40 1,053.40 1.3K
15:34 1,055.00 1,055.40 1,055.00 1,055.40 0.9K
15:35 1,052.60 1,053.20 1,052.60 1,052.60 1.3K
15:37 1,051.60 1,051.60 1,051.60 1,051.60 0.2K
15:38 1,051.40 1,052.40 1,051.20 1,052.40 0.3K
15:39 1,052.40 1,052.40 1,051.00 1,051.00 0.6K
15:40 1,051.40 1,052.00 1,051.40 1,052.00 0.2K
15:41 1,052.80 1,052.80 1,052.60 1,052.60 0.1K
15:42 1,049.20 1,050.20 1,049.20 1,050.20 0.6K
15:43 1,050.40 1,050.40 1,050.40 1,050.40 0.1K
15:44 1,050.00 1,050.00 1,049.20 1,049.20 0.1K
15:45 1,049.00 1,049.00 1,048.80 1,048.80 0.1K
15:46 1,047.60 1,047.60 1,047.60 1,047.60 0.0K
15:47 1,047.00 1,051.00 1,047.00 1,049.80 2.1K
15:48 1,050.40 1,050.40 1,048.00 1,048.00 0.5K
15:49 1,048.60 1,049.40 1,047.80 1,049.40 0.2K
15:50 1,048.00 1,048.20 1,047.00 1,047.40 0.5K
15:51 1,048.00 1,048.40 1,047.20 1,047.20 0.4K
15:52 1,048.00 1,048.80 1,047.40 1,048.80 1.0K
15:53 1,048.00 1,048.40 1,047.80 1,048.40 1.5K
15:54 1,048.40 1,050.20 1,048.00 1,049.40 0.5K
15:55 1,049.60 1,050.20 1,048.60 1,050.00 0.6K
15:56 1,050.20 1,050.60 1,049.60 1,050.60 0.5K
15:57 1,050.00 1,050.80 1,049.60 1,049.60 0.4K
15:58 1,050.20 1,050.60 1,050.20 1,050.60 0.1K
15:59 1,051.20 1,051.40 1,050.40 1,050.80 0.5K
16:00 1,050.20 1,050.20 1,049.80 1,049.80 0.2K
16:01 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
16:02 1,047.60 1,048.20 1,046.20 1,047.60 0.8K
16:03 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
16:04 1,045.40 1,046.00 1,045.00 1,046.00 0.7K
16:05 1,045.80 1,046.60 1,045.80 1,046.60 0.1K
16:07 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
16:08 1,047.60 1,047.60 1,047.60 1,047.60 0.1K
16:11 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
16:12 1,049.20 1,049.20 1,049.00 1,049.00 0.3K
16:16 1,048.60 1,048.60 1,047.60 1,047.60 0.7K
16:17 1,048.80 1,048.80 1,048.40 1,048.40 0.2K
16:18 1,048.80 1,048.80 1,048.00 1,048.00 0.2K
16:19 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
16:20 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
16:21 1,048.40 1,048.40 1,047.40 1,047.40 0.1K
16:22 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
16:23 1,047.60 1,047.60 1,047.00 1,047.00 0.1K
16:24 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
16:25 1,047.40 1,047.40 1,047.00 1,047.00 0.1K
16:26 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
16:27 1,046.40 1,046.40 1,046.00 1,046.00 0.4K
16:29 1,045.60 1,045.60 1,045.60 1,045.60 0.1K
16:30 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
16:32 1,045.00 1,045.00 1,044.60 1,044.60 0.1K
16:33 1,045.20 1,045.20 1,044.60 1,044.60 0.3K
16:34 1,043.40 1,044.60 1,043.40 1,044.40 0.3K
16:35 1,045.60 1,045.60 1,045.20 1,045.20 0.1K
16:36 1,044.20 1,044.20 1,044.20 1,044.20 0.2K
16:37 1,044.00 1,044.00 1,044.00 1,044.00 0.6K
16:38 1,044.00 1,044.60 1,043.80 1,043.80 0.0K
16:39 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
16:40 1,044.40 1,044.40 1,044.40 1,044.40 0.4K
16:41 1,044.80 1,045.20 1,044.80 1,044.80 0.9K
16:42 1,044.40 1,044.80 1,044.40 1,044.80 0.2K
16:43 1,044.60 1,044.60 1,044.20 1,044.20 0.2K
16:44 1,044.60 1,044.60 1,044.60 1,044.60 0.1K
16:45 1,044.40 1,044.60 1,043.00 1,043.00 0.6K
16:46 1,042.60 1,043.80 1,042.60 1,043.80 0.6K
16:47 1,043.60 1,043.60 1,043.00 1,043.00 0.1K
16:48 1,043.00 1,043.00 1,042.80 1,042.80 0.1K
16:49 1,043.20 1,043.20 1,042.20 1,042.60 0.5K
16:50 1,043.00 1,043.00 1,042.60 1,042.60 0.1K
16:51 1,043.00 1,043.00 1,042.00 1,042.60 2.3K
16:52 1,041.80 1,041.80 1,041.40 1,041.40 0.6K
16:53 1,040.60 1,040.60 1,040.20 1,040.20 0.0K
16:54 1,040.80 1,041.00 1,040.40 1,041.00 0.3K
16:55 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
16:56 1,040.40 1,040.40 1,039.40 1,039.40 0.4K
16:57 1,039.60 1,040.40 1,039.20 1,040.40 0.1K
16:58 1,040.20 1,040.20 1,040.20 1,040.20 0.2K
17:00 1,040.40 1,040.40 1,040.40 1,040.40 0.3K
17:01 1,043.60 1,044.00 1,043.60 1,044.00 0.7K
17:02 1,043.20 1,043.60 1,043.20 1,043.20 0.8K
17:03 1,042.20 1,043.40 1,042.20 1,043.20 0.2K
17:04 1,042.40 1,043.00 1,042.20 1,042.20 0.6K
17:05 1,043.40 1,043.40 1,042.00 1,042.00 0.6K
17:06 1,042.00 1,042.60 1,042.00 1,042.60 0.3K
17:07 1,042.80 1,043.20 1,042.20 1,043.00 0.5K
17:08 1,043.60 1,043.60 1,041.80 1,042.20 1.3K
17:09 1,042.00 1,042.00 1,039.80 1,041.60 0.6K
17:10 1,041.60 1,041.80 1,041.20 1,041.20 0.2K
17:11 1,041.80 1,041.80 1,041.40 1,041.60 0.2K
17:12 1,042.80 1,042.80 1,042.80 1,042.80 0.5K
17:13 1,042.60 1,042.60 1,042.00 1,042.20 0.4K
17:14 1,043.40 1,043.40 1,043.40 1,043.40 0.1K
17:15 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
17:16 1,042.80 1,043.60 1,042.80 1,043.60 1.1K
17:17 1,043.80 1,043.80 1,043.00 1,043.20 0.9K
17:18 1,043.40 1,043.80 1,043.40 1,043.80 0.6K
17:19 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
17:20 1,045.20 1,045.40 1,045.20 1,045.40 0.2K
17:22 1,044.80 1,045.20 1,044.80 1,045.20 0.1K
17:23 1,043.80 1,045.80 1,043.80 1,045.80 0.5K
17:24 1,045.80 1,047.40 1,045.80 1,047.40 0.3K
17:30 1,045.40 1,045.40 1,045.40 1,045.40 16.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし