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 1,043.40 1,043.40 1,043.40 1,043.40 0.9K
09:02 1,043.00 1,043.00 1,043.00 1,043.00 0.1K
09:03 1,044.40 1,045.20 1,044.40 1,045.20 0.0K
09:04 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
09:06 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
09:08 1,046.00 1,046.00 1,046.00 1,046.00 0.1K
09:11 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
09:16 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
09:18 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
09:19 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
09:21 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
09:22 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
09:23 1,051.60 1,051.60 1,050.80 1,050.80 0.2K
09:24 1,053.40 1,053.40 1,052.40 1,052.40 0.2K
09:26 1,052.20 1,052.20 1,052.00 1,052.20 0.1K
09:27 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
09:31 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
09:34 1,052.80 1,053.00 1,052.80 1,053.00 0.1K
09:35 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
09:37 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
09:38 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
09:39 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
09:41 1,050.60 1,051.00 1,050.60 1,051.00 0.2K
09:42 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
09:49 1,051.40 1,052.00 1,051.40 1,052.00 0.1K
09:50 1,050.80 1,051.20 1,050.80 1,051.20 0.1K
09:55 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
09:57 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
09:58 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
09:59 1,049.80 1,049.80 1,049.00 1,049.00 0.2K
10:00 1,048.20 1,048.80 1,048.20 1,048.80 0.1K
10:02 1,048.80 1,048.80 1,048.80 1,048.80 0.1K
10:04 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
10:05 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
10:06 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
10:07 1,049.20 1,050.20 1,049.20 1,050.20 0.0K
10:16 1,049.40 1,049.40 1,049.40 1,049.40 0.1K
10:23 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
10:27 1,051.40 1,051.60 1,051.40 1,051.60 0.0K
10:30 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
10:32 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
10:33 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
10:36 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
10:40 1,052.80 1,052.80 1,052.80 1,052.80 0.1K
10:42 1,051.60 1,051.80 1,051.60 1,051.80 0.2K
10:43 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
10:45 1,050.80 1,050.80 1,050.00 1,050.00 0.1K
10:48 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
10:56 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
10:57 1,049.40 1,049.60 1,049.40 1,049.60 0.1K
10:59 1,049.90 1,049.90 1,049.90 1,049.90 0.0K
11:00 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
11:01 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
11:04 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:06 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:08 1,051.40 1,051.40 1,051.40 1,051.40 0.6K
11:10 1,051.20 1,051.20 1,050.80 1,050.80 0.1K
11:13 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:14 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
11:17 1,051.80 1,051.80 1,051.40 1,051.40 0.0K
11:21 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
11:23 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
11:26 1,053.20 1,053.20 1,053.20 1,053.20 0.2K
11:33 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
11:34 1,052.80 1,052.80 1,052.80 1,052.80 0.2K
11:44 1,051.60 1,051.60 1,051.00 1,051.00 0.0K
11:45 1,050.80 1,051.00 1,050.00 1,050.00 0.1K
11:55 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
11:56 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
11:58 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
12:05 1,050.40 1,050.40 1,050.40 1,050.40 0.1K
12:11 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
12:12 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
12:20 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:29 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
12:33 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
12:39 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
12:44 1,052.60 1,052.60 1,052.60 1,052.60 0.3K
12:46 1,052.80 1,052.80 1,052.80 1,052.80 0.1K
12:52 1,052.20 1,052.20 1,052.20 1,052.20 0.1K
12:55 1,052.60 1,052.60 1,052.60 1,052.60 0.1K
13:00 1,052.80 1,052.80 1,052.80 1,052.80 0.0K
13:04 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
13:14 1,053.00 1,053.00 1,053.00 1,053.00 0.3K
13:16 1,052.80 1,052.80 1,052.80 1,052.80 0.3K
13:18 1,053.20 1,053.80 1,053.20 1,053.80 0.2K
13:26 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
13:27 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
13:30 1,053.80 1,053.80 1,053.80 1,053.80 0.1K
13:31 1,052.80 1,052.80 1,052.80 1,052.80 0.1K
13:35 1,052.80 1,053.00 1,052.80 1,053.00 0.1K
13:38 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
13:40 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
13:41 1,053.20 1,053.20 1,052.80 1,052.80 0.1K
13:45 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
13:47 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
13:52 1,054.60 1,055.20 1,054.60 1,055.20 0.3K
13:53 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
13:55 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
13:57 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
13:58 1,055.80 1,056.40 1,055.80 1,056.40 0.2K
13:59 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
14:00 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
14:01 1,056.00 1,056.00 1,055.60 1,055.60 0.1K
14:07 1,055.00 1,055.60 1,055.00 1,055.60 1.0K
14:08 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
14:09 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
14:12 1,055.40 1,055.40 1,055.20 1,055.20 0.1K
14:15 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
14:18 1,053.80 1,054.40 1,053.80 1,054.40 0.1K
14:21 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
14:27 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
14:31 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
14:32 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
14:40 1,056.20 1,056.20 1,055.60 1,055.60 0.1K
14:42 1,056.00 1,056.00 1,056.00 1,056.00 0.2K
14:43 1,056.20 1,056.20 1,056.00 1,056.00 0.0K
14:44 1,056.00 1,056.00 1,055.20 1,055.20 0.3K
14:45 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
14:53 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
14:54 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
14:56 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
14:57 1,056.20 1,056.20 1,056.20 1,056.20 0.0K
15:02 1,056.60 1,056.80 1,056.60 1,056.60 0.3K
15:03 1,057.60 1,057.60 1,055.80 1,055.80 0.3K
15:04 1,054.80 1,054.80 1,054.80 1,054.80 0.1K
15:05 1,054.60 1,054.60 1,054.60 1,054.60 0.1K
15:07 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
15:08 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
15:12 1,053.60 1,053.80 1,053.60 1,053.80 0.1K
15:15 1,053.60 1,053.60 1,053.60 1,053.60 0.0K
15:19 1,054.00 1,054.60 1,054.00 1,054.60 0.0K
15:21 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
15:22 1,054.80 1,054.80 1,053.80 1,053.80 0.3K
15:23 1,055.20 1,055.60 1,055.00 1,055.00 0.3K
15:25 1,054.80 1,054.80 1,053.00 1,053.00 0.6K
15:26 1,053.40 1,053.40 1,051.80 1,051.80 0.2K
15:27 1,051.20 1,051.20 1,050.80 1,050.80 0.0K
15:29 1,051.60 1,051.60 1,050.40 1,050.40 0.7K
15:30 1,051.40 1,055.00 1,051.00 1,055.00 0.4K
15:31 1,053.80 1,053.80 1,051.00 1,051.00 1.5K
15:32 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
15:33 1,055.20 1,056.60 1,055.20 1,056.60 0.0K
15:34 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
15:35 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
15:36 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
15:37 1,056.60 1,057.20 1,056.60 1,057.20 0.1K
15:39 1,058.80 1,058.80 1,058.80 1,058.80 0.1K
15:40 1,059.80 1,061.00 1,059.80 1,061.00 0.0K
15:42 1,060.60 1,060.60 1,060.60 1,060.60 0.3K
15:43 1,060.80 1,060.80 1,060.20 1,060.20 0.1K
15:44 1,060.00 1,060.00 1,057.40 1,057.40 0.7K
15:45 1,056.40 1,056.40 1,056.20 1,056.20 0.2K
15:46 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
15:47 1,057.00 1,057.00 1,056.20 1,056.20 0.1K
15:48 1,057.20 1,057.20 1,057.20 1,057.20 0.1K
15:49 1,056.20 1,056.20 1,055.20 1,055.20 0.7K
15:50 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
15:52 1,055.60 1,055.60 1,055.00 1,055.00 0.4K
15:53 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
15:54 1,053.80 1,053.80 1,052.40 1,053.00 0.3K
15:55 1,052.40 1,052.40 1,052.40 1,052.40 0.7K
15:56 1,052.40 1,052.40 1,052.00 1,052.00 0.3K
15:57 1,052.80 1,052.80 1,052.80 1,052.80 0.2K
15:58 1,052.80 1,052.80 1,051.80 1,051.80 0.1K
15:59 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
16:00 1,051.20 1,051.20 1,049.00 1,049.00 0.9K
16:01 1,049.60 1,049.60 1,049.00 1,049.00 0.1K
16:02 1,049.00 1,049.00 1,047.20 1,047.20 1.3K
16:03 1,046.20 1,047.20 1,046.20 1,047.20 0.1K
16:04 1,045.00 1,045.00 1,045.00 1,045.00 0.1K
16:05 1,046.00 1,046.00 1,045.20 1,045.20 0.1K
16:12 1,046.00 1,046.00 1,046.00 1,046.00 0.0K
16:13 1,045.40 1,045.40 1,044.80 1,044.80 0.2K
16:14 1,045.20 1,045.20 1,045.20 1,045.20 0.6K
16:15 1,044.80 1,045.20 1,044.80 1,045.20 0.2K
16:17 1,044.80 1,044.80 1,043.40 1,043.40 0.5K
16:18 1,043.40 1,043.40 1,043.40 1,043.40 0.0K
16:20 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
16:21 1,041.60 1,041.60 1,041.60 1,041.60 0.1K
16:22 1,041.60 1,043.00 1,041.60 1,043.00 0.3K
16:23 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
16:24 1,043.00 1,043.20 1,043.00 1,043.20 0.0K
16:25 1,043.40 1,044.00 1,043.40 1,044.00 0.1K
16:26 1,044.40 1,044.40 1,042.80 1,042.80 0.1K
16:27 1,042.60 1,042.60 1,042.20 1,042.40 0.1K
16:28 1,041.00 1,042.20 1,041.00 1,041.00 0.2K
16:29 1,040.40 1,040.80 1,040.40 1,040.80 0.2K
16:30 1,041.00 1,041.00 1,041.00 1,041.00 0.0K
16:32 1,041.60 1,041.60 1,041.60 1,041.60 0.0K
16:34 1,042.80 1,042.80 1,041.40 1,041.80 0.3K
16:35 1,042.20 1,043.20 1,042.20 1,042.40 0.2K
16:36 1,044.40 1,044.40 1,044.40 1,044.40 0.1K
16:37 1,044.40 1,044.40 1,043.60 1,043.80 0.1K
16:40 1,045.20 1,045.20 1,044.60 1,045.20 0.1K
16:41 1,044.60 1,045.20 1,044.60 1,045.20 0.1K
16:42 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
16:43 1,046.40 1,046.80 1,046.40 1,046.80 0.3K
16:45 1,047.40 1,047.80 1,046.60 1,046.60 0.2K
16:46 1,047.40 1,047.40 1,046.40 1,046.40 0.1K
16:48 1,046.80 1,046.80 1,046.00 1,046.00 0.1K
16:49 1,046.60 1,046.60 1,046.60 1,046.60 0.1K
16:50 1,046.80 1,047.40 1,045.80 1,045.80 1.3K
16:51 1,046.40 1,047.20 1,046.40 1,047.20 0.1K
16:52 1,047.40 1,047.40 1,047.40 1,047.40 0.0K
16:53 1,047.20 1,047.20 1,046.00 1,046.00 0.6K
16:54 1,047.60 1,048.40 1,047.60 1,048.40 1.0K
16:55 1,048.20 1,049.00 1,048.20 1,049.00 0.3K
16:56 1,046.00 1,046.40 1,046.00 1,046.40 0.6K
16:57 1,047.60 1,048.00 1,047.60 1,047.60 1.2K
16:58 1,047.60 1,047.60 1,046.40 1,046.40 0.1K
16:59 1,046.00 1,046.00 1,045.40 1,045.80 0.2K
17:00 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
17:01 1,044.80 1,044.80 1,044.80 1,044.80 0.0K
17:02 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
17:03 1,044.20 1,044.20 1,044.00 1,044.20 0.2K
17:04 1,043.40 1,043.80 1,043.40 1,043.80 0.9K
17:05 1,044.00 1,045.20 1,044.00 1,045.20 0.3K
17:06 1,044.60 1,044.60 1,044.60 1,044.60 0.0K
17:07 1,044.40 1,044.80 1,044.40 1,044.80 0.1K
17:08 1,043.80 1,044.00 1,043.80 1,044.00 0.0K
17:09 1,043.80 1,044.80 1,043.80 1,044.00 0.5K
17:10 1,043.80 1,044.00 1,043.40 1,044.00 0.1K
17:11 1,043.80 1,043.80 1,043.40 1,043.40 0.1K
17:14 1,042.80 1,043.20 1,042.80 1,043.20 0.4K
17:15 1,043.00 1,043.20 1,042.60 1,042.60 0.1K
17:16 1,042.40 1,042.40 1,042.00 1,042.40 0.5K
17:17 1,042.00 1,043.00 1,042.00 1,042.60 0.3K
17:18 1,042.60 1,043.20 1,042.40 1,043.20 0.0K
17:19 1,043.20 1,043.20 1,042.60 1,043.00 0.1K
17:20 1,043.00 1,043.60 1,043.00 1,043.00 0.4K
17:21 1,043.60 1,043.60 1,043.60 1,043.60 0.0K
17:22 1,043.20 1,043.20 1,043.20 1,043.20 0.4K
17:23 1,042.80 1,043.20 1,042.40 1,043.20 0.3K
17:24 1,043.20 1,043.20 1,042.40 1,042.40 0.4K
17:30 1,043.60 1,043.60 1,043.60 1,043.60 24.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし