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 1,045.00 1,045.00 1,041.80 1,041.80 0.2K
09:02 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
09:04 1,044.80 1,045.60 1,044.80 1,045.60 1.1K
09:05 1,043.80 1,043.80 1,043.80 1,043.80 0.0K
09:09 1,042.80 1,042.80 1,042.80 1,042.80 0.1K
09:13 1,041.20 1,041.20 1,040.60 1,040.60 0.1K
09:14 1,040.00 1,040.00 1,040.00 1,040.00 0.1K
09:19 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
09:20 1,035.60 1,035.60 1,035.60 1,035.60 0.1K
09:22 1,035.80 1,035.80 1,035.80 1,035.80 0.1K
09:23 1,036.00 1,036.00 1,036.00 1,036.00 0.1K
09:25 1,036.80 1,037.80 1,036.80 1,037.80 0.1K
09:27 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
09:28 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
09:29 1,039.00 1,039.60 1,039.00 1,039.20 0.3K
09:30 1,037.80 1,037.80 1,037.00 1,037.00 0.0K
09:31 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
09:36 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
09:37 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
09:38 1,034.00 1,034.00 1,034.00 1,034.00 0.5K
09:39 1,034.60 1,034.80 1,034.60 1,034.80 0.0K
09:40 1,034.80 1,035.00 1,034.80 1,035.00 1.5K
09:41 1,035.60 1,035.60 1,035.40 1,035.40 0.1K
09:42 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:44 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:46 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:49 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
09:54 1,035.40 1,035.40 1,034.80 1,034.80 0.1K
09:57 1,035.20 1,035.20 1,035.20 1,035.20 0.0K
09:59 1,034.40 1,035.40 1,034.40 1,035.40 0.1K
10:00 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
10:01 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
10:12 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
10:14 1,037.40 1,037.40 1,037.40 1,037.40 0.0K
10:22 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
10:23 1,041.60 1,041.60 1,041.60 1,041.60 0.1K
10:28 1,041.00 1,041.00 1,040.40 1,040.40 0.0K
10:34 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
10:35 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
10:36 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
10:39 1,041.80 1,041.80 1,041.00 1,041.00 1.1K
10:40 1,042.40 1,043.00 1,042.40 1,043.00 0.2K
10:46 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
10:50 1,043.20 1,043.20 1,043.20 1,043.20 0.1K
10:51 1,041.40 1,041.40 1,041.40 1,041.40 0.1K
10:52 1,041.00 1,042.00 1,041.00 1,042.00 0.1K
10:53 1,041.60 1,041.60 1,041.60 1,041.60 0.1K
10:56 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
10:57 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
11:02 1,042.00 1,042.00 1,042.00 1,042.00 0.0K
11:04 1,041.20 1,041.20 1,041.20 1,041.20 0.0K
11:14 1,042.80 1,042.80 1,042.80 1,042.80 0.0K
11:18 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
11:19 1,042.20 1,042.20 1,042.20 1,042.20 0.0K
11:22 1,042.00 1,042.80 1,042.00 1,042.80 1.0K
11:25 1,043.20 1,043.20 1,043.20 1,043.20 0.0K
11:26 1,043.20 1,043.20 1,043.20 1,043.20 0.0K
11:27 1,043.20 1,043.20 1,043.20 1,043.20 0.0K
11:28 1,044.00 1,044.60 1,044.00 1,044.60 0.0K
11:29 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
11:33 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
11:36 1,044.60 1,045.40 1,044.40 1,044.40 0.3K
11:43 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
11:44 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
11:47 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
11:52 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
11:54 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
11:58 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
12:05 1,044.40 1,044.40 1,044.40 1,044.40 0.0K
12:06 1,044.80 1,045.60 1,044.80 1,045.60 0.1K
12:12 1,045.60 1,045.80 1,045.60 1,045.80 0.0K
12:15 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
12:19 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
12:29 1,045.40 1,045.40 1,045.40 1,045.40 0.0K
12:32 1,046.20 1,046.20 1,046.20 1,046.20 0.3K
12:36 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
12:44 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
12:45 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
12:46 1,047.00 1,047.00 1,047.00 1,047.00 0.0K
12:47 1,047.40 1,047.60 1,047.40 1,047.60 0.1K
12:48 1,047.80 1,047.80 1,047.20 1,047.20 0.0K
12:53 1,047.20 1,047.20 1,047.20 1,047.20 0.1K
12:55 1,046.60 1,046.60 1,046.60 1,046.60 0.1K
13:01 1,046.80 1,046.80 1,046.80 1,046.80 0.0K
13:02 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
13:03 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
13:06 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
13:07 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
13:08 1,044.80 1,044.80 1,044.60 1,044.60 0.0K
13:12 1,044.00 1,044.00 1,044.00 1,044.00 0.1K
13:16 1,043.60 1,044.00 1,043.60 1,044.00 0.2K
13:18 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
13:20 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
13:28 1,044.20 1,044.20 1,044.20 1,044.20 0.0K
13:41 1,044.20 1,044.20 1,044.20 1,044.20 0.2K
13:43 1,044.20 1,044.20 1,044.20 1,044.20 0.2K
13:44 1,045.00 1,045.00 1,045.00 1,045.00 0.0K
13:55 1,045.00 1,045.00 1,045.00 1,045.00 0.2K
13:59 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
14:10 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
14:14 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
14:17 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
14:30 1,045.60 1,045.60 1,045.40 1,045.40 0.2K
14:39 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
14:50 1,046.60 1,046.60 1,046.60 1,046.60 0.0K
15:03 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
15:05 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
15:06 1,045.80 1,045.80 1,045.40 1,045.40 0.6K
15:10 1,046.60 1,046.80 1,046.60 1,046.80 0.1K
15:13 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
15:19 1,045.80 1,045.80 1,043.80 1,043.80 1.1K
15:22 1,043.80 1,043.80 1,043.80 1,043.80 0.0K
15:25 1,042.20 1,043.00 1,040.40 1,041.40 1.6K
15:26 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
15:29 1,041.60 1,041.60 1,039.40 1,039.40 0.3K
15:30 1,042.80 1,043.60 1,042.80 1,043.20 1.7K
15:31 1,041.20 1,042.00 1,037.40 1,037.40 1.3K
15:32 1,038.40 1,038.60 1,038.00 1,038.00 0.2K
15:33 1,038.60 1,038.60 1,036.40 1,036.40 0.2K
15:34 1,038.00 1,038.80 1,037.20 1,037.20 1.0K
15:35 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
15:36 1,034.00 1,034.00 1,032.40 1,033.80 1.9K
15:37 1,034.20 1,034.20 1,033.20 1,033.20 0.1K
15:38 1,034.80 1,036.60 1,034.80 1,036.60 0.4K
15:39 1,037.40 1,039.00 1,037.40 1,039.00 0.4K
15:40 1,039.00 1,039.20 1,039.00 1,039.20 0.1K
15:41 1,040.60 1,040.60 1,040.60 1,040.60 0.2K
15:42 1,040.00 1,040.00 1,040.00 1,040.00 0.1K
15:43 1,041.60 1,041.60 1,041.60 1,041.60 0.1K
15:44 1,042.00 1,042.00 1,042.00 1,042.00 0.2K
15:46 1,042.80 1,042.80 1,041.60 1,041.60 0.1K
15:47 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
15:48 1,041.40 1,041.40 1,041.40 1,041.40 0.0K
15:51 1,039.20 1,042.80 1,039.20 1,042.80 1.2K
15:52 1,044.00 1,044.00 1,044.00 1,044.00 0.0K
15:53 1,042.40 1,042.60 1,042.40 1,042.60 0.7K
15:55 1,042.00 1,042.00 1,041.20 1,041.40 0.2K
15:56 1,041.80 1,041.80 1,041.80 1,041.80 0.0K
15:57 1,041.40 1,041.40 1,040.20 1,040.60 2.2K
15:58 1,040.20 1,041.20 1,040.20 1,040.60 0.3K
15:59 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
16:00 1,040.00 1,040.20 1,040.00 1,040.20 0.1K
16:01 1,039.00 1,039.00 1,037.20 1,037.20 0.3K
16:02 1,038.20 1,038.20 1,038.20 1,038.20 0.4K
16:03 1,038.20 1,038.20 1,037.20 1,038.20 2.1K
16:04 1,038.00 1,038.00 1,038.00 1,038.00 0.2K
16:05 1,038.20 1,038.20 1,038.20 1,038.20 0.9K
16:06 1,038.20 1,038.40 1,038.20 1,038.40 0.1K
16:07 1,039.80 1,040.20 1,038.80 1,038.80 0.1K
16:08 1,039.60 1,039.60 1,039.20 1,039.20 0.1K
16:09 1,040.20 1,040.80 1,039.80 1,040.80 0.1K
16:10 1,039.00 1,039.00 1,039.00 1,039.00 0.1K
16:11 1,040.40 1,040.40 1,040.40 1,040.40 0.1K
16:13 1,040.40 1,040.40 1,040.40 1,040.40 0.0K
16:14 1,041.80 1,041.80 1,041.80 1,041.80 0.9K
16:15 1,043.80 1,045.40 1,043.80 1,045.40 1.5K
16:16 1,045.00 1,045.00 1,043.00 1,043.00 0.2K
16:17 1,043.00 1,043.00 1,043.00 1,043.00 0.0K
16:19 1,044.40 1,044.40 1,044.40 1,044.40 0.3K
16:20 1,044.20 1,044.60 1,044.20 1,044.60 0.3K
16:21 1,046.20 1,046.20 1,046.20 1,046.20 0.1K
16:22 1,048.60 1,048.60 1,048.60 1,048.60 0.4K
16:24 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
16:25 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
16:26 1,048.40 1,048.40 1,047.60 1,047.60 0.2K
16:28 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
16:29 1,046.00 1,047.60 1,046.00 1,047.60 0.5K
16:30 1,046.80 1,046.80 1,046.80 1,046.80 0.1K
16:32 1,048.60 1,049.80 1,048.00 1,049.80 0.8K
16:33 1,049.00 1,049.00 1,048.20 1,048.20 0.2K
16:34 1,048.40 1,048.40 1,048.40 1,048.40 0.1K
16:36 1,048.40 1,048.80 1,048.40 1,048.80 0.9K
16:37 1,048.80 1,048.80 1,048.40 1,048.40 0.6K
16:40 1,049.60 1,050.20 1,049.60 1,050.20 1.1K
16:41 1,049.80 1,052.20 1,049.80 1,051.00 0.9K
16:44 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
16:45 1,051.60 1,051.60 1,051.60 1,051.60 1.7K
16:46 1,051.20 1,051.20 1,049.00 1,049.00 1.2K
16:47 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
16:49 1,049.40 1,050.40 1,049.40 1,050.40 0.3K
16:50 1,051.40 1,052.40 1,051.40 1,052.40 1.1K
16:52 1,053.00 1,053.00 1,052.80 1,052.80 0.1K
16:53 1,053.00 1,053.00 1,053.00 1,053.00 0.2K
16:55 1,052.80 1,052.80 1,052.60 1,052.60 0.1K
16:56 1,051.00 1,051.00 1,050.40 1,050.40 0.2K
16:57 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
16:59 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
17:00 1,051.00 1,052.60 1,051.00 1,052.60 0.3K
17:03 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
17:05 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
17:06 1,054.20 1,054.40 1,053.80 1,053.80 0.2K
17:07 1,054.40 1,054.60 1,054.40 1,054.60 0.1K
17:08 1,054.00 1,054.00 1,053.60 1,053.60 0.1K
17:09 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
17:10 1,052.80 1,053.40 1,052.80 1,053.40 1.2K
17:12 1,052.60 1,053.80 1,052.00 1,053.80 0.6K
17:14 1,054.40 1,054.40 1,054.40 1,054.40 0.3K
17:17 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
17:18 1,054.40 1,054.60 1,053.60 1,053.60 0.6K
17:19 1,054.20 1,054.20 1,054.20 1,054.20 0.1K
17:20 1,053.40 1,053.60 1,053.20 1,053.60 0.5K
17:21 1,054.40 1,055.20 1,054.40 1,054.60 2.1K
17:22 1,054.40 1,054.60 1,054.40 1,054.60 0.5K
17:23 1,054.20 1,054.80 1,054.20 1,054.40 0.2K
17:24 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
17:30 1,055.20 1,055.20 1,055.20 1,055.20 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし