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 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
09:09 1,056.00 1,056.00 1,055.60 1,055.60 0.0K
09:15 1,054.20 1,054.20 1,054.20 1,054.20 0.3K
09:16 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
09:22 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
09:23 1,054.00 1,054.00 1,054.00 1,054.00 0.1K
09:24 1,052.00 1,052.00 1,052.00 1,052.00 0.7K
09:25 1,052.20 1,052.20 1,052.20 1,052.20 0.3K
09:29 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
09:34 1,047.80 1,047.80 1,047.80 1,047.80 0.2K
09:36 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
09:41 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
09:46 1,048.80 1,048.80 1,048.80 1,048.80 0.1K
09:49 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
09:50 1,049.60 1,049.60 1,049.60 1,049.60 0.1K
09:55 1,051.00 1,051.00 1,051.00 1,051.00 0.3K
09:57 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
10:00 1,051.00 1,051.00 1,051.00 1,051.00 0.3K
10:03 1,051.00 1,051.00 1,051.00 1,051.00 0.6K
10:08 1,051.00 1,051.00 1,051.00 1,051.00 1.1K
10:11 1,050.00 1,050.80 1,049.40 1,050.20 0.4K
10:14 1,051.00 1,051.00 1,051.00 1,051.00 0.4K
10:15 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
10:21 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
10:22 1,050.20 1,050.20 1,050.20 1,050.20 0.8K
10:24 1,051.00 1,051.00 1,051.00 1,051.00 0.3K
10:25 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
10:27 1,051.00 1,051.00 1,051.00 1,051.00 0.5K
10:28 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
10:29 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
10:33 1,049.20 1,049.20 1,049.20 1,049.20 0.2K
10:34 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:36 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
10:40 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:41 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
10:46 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:50 1,052.40 1,052.40 1,052.20 1,052.20 1.4K
10:52 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
10:53 1,052.00 1,052.40 1,052.00 1,052.40 0.2K
10:54 1,052.40 1,052.40 1,052.20 1,052.20 0.2K
10:55 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
10:56 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
10:57 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
10:58 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
10:59 1,051.60 1,052.40 1,051.60 1,052.40 1.6K
11:00 1,053.60 1,054.60 1,053.60 1,054.60 0.3K
11:02 1,054.20 1,054.20 1,054.20 1,054.20 0.1K
11:06 1,053.80 1,053.80 1,053.80 1,053.80 0.3K
11:14 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
11:15 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:17 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:26 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:28 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
11:30 1,052.00 1,052.00 1,052.00 1,052.00 0.2K
11:31 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
11:32 1,051.40 1,051.40 1,051.40 1,051.40 0.2K
11:33 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:35 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
11:37 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:48 1,052.00 1,052.60 1,051.40 1,051.40 0.1K
11:49 1,050.80 1,050.80 1,050.00 1,050.00 0.1K
11:51 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:52 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:55 1,048.60 1,048.60 1,048.60 1,048.60 0.0K
11:57 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
11:59 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
12:01 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
12:02 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
12:06 1,050.40 1,050.40 1,050.40 1,050.40 0.1K
12:09 1,051.00 1,051.00 1,051.00 1,051.00 0.2K
12:14 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
12:15 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:16 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
12:18 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
12:19 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:22 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
12:25 1,051.40 1,051.40 1,051.00 1,051.00 0.0K
12:31 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
12:32 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:35 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:36 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
12:42 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
12:47 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
12:50 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
12:56 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
13:03 1,050.40 1,050.40 1,050.40 1,050.40 0.5K
13:04 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
13:05 1,049.60 1,050.20 1,049.60 1,050.20 0.0K
13:06 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
13:10 1,049.20 1,049.20 1,049.00 1,049.00 0.0K
13:11 1,049.00 1,049.00 1,048.80 1,048.80 0.1K
13:12 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
13:13 1,050.80 1,050.80 1,050.60 1,050.60 0.2K
13:14 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
13:15 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
13:19 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
13:20 1,050.40 1,051.40 1,050.40 1,051.40 0.2K
13:21 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
13:22 1,052.00 1,052.00 1,051.40 1,051.80 0.1K
13:23 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
13:24 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
13:25 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
13:27 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
13:28 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
13:29 1,051.40 1,051.60 1,051.00 1,051.60 0.1K
13:30 1,054.40 1,054.40 1,054.40 1,054.40 0.3K
13:32 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
13:34 1,056.00 1,057.00 1,056.00 1,056.80 1.3K
13:36 1,057.00 1,057.00 1,057.00 1,057.00 0.7K
13:38 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
13:39 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
13:40 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
13:46 1,057.80 1,057.80 1,057.80 1,057.80 0.1K
13:48 1,058.20 1,058.20 1,058.20 1,058.20 0.0K
13:50 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
13:51 1,057.00 1,057.00 1,057.00 1,057.00 0.0K
13:52 1,057.80 1,057.80 1,057.80 1,057.80 0.0K
13:54 1,056.60 1,056.60 1,056.60 1,056.60 0.9K
13:55 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
13:59 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
14:05 1,056.20 1,056.40 1,056.20 1,056.40 0.0K
14:07 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
14:08 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:09 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:12 1,054.20 1,054.20 1,053.60 1,053.60 0.1K
14:14 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
14:15 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
14:17 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:18 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
14:20 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:21 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:22 1,054.00 1,054.00 1,053.80 1,053.80 0.1K
14:23 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
14:24 1,053.80 1,053.80 1,053.60 1,053.60 0.1K
14:27 1,054.40 1,054.40 1,054.40 1,054.40 0.1K
14:28 1,054.40 1,054.40 1,054.40 1,054.40 0.3K
14:32 1,054.60 1,054.60 1,054.60 1,054.60 0.0K
14:48 1,054.20 1,054.20 1,054.20 1,054.20 0.0K
14:50 1,054.40 1,055.40 1,054.40 1,055.40 0.9K
14:52 1,055.60 1,055.60 1,055.60 1,055.60 0.1K
14:53 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
14:54 1,055.00 1,055.00 1,055.00 1,055.00 0.1K
14:55 1,054.60 1,054.80 1,054.60 1,054.80 0.0K
14:58 1,054.40 1,054.40 1,054.40 1,054.40 0.0K
15:04 1,053.20 1,053.20 1,053.20 1,053.20 0.2K
15:05 1,052.40 1,052.80 1,052.40 1,052.40 0.1K
15:06 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
15:07 1,052.80 1,052.80 1,051.60 1,051.60 0.0K
15:10 1,052.20 1,052.20 1,051.00 1,051.00 0.1K
15:13 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
15:22 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
15:23 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
15:24 1,050.00 1,050.00 1,048.20 1,048.20 0.4K
15:26 1,049.40 1,049.40 1,049.40 1,049.40 0.1K
15:27 1,050.20 1,052.20 1,050.20 1,052.20 0.1K
15:28 1,051.60 1,051.60 1,050.20 1,050.20 0.1K
15:29 1,048.20 1,048.20 1,048.20 1,048.20 0.2K
15:30 1,049.00 1,051.60 1,048.40 1,051.60 0.6K
15:31 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
15:32 1,050.80 1,050.80 1,050.00 1,050.00 0.1K
15:33 1,049.60 1,049.60 1,049.60 1,049.60 0.1K
15:34 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
15:35 1,051.80 1,051.80 1,051.60 1,051.60 0.2K
15:36 1,050.20 1,050.20 1,045.60 1,046.00 3.1K
15:37 1,048.00 1,048.00 1,046.80 1,047.80 1.3K
15:38 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
15:39 1,046.00 1,046.00 1,046.00 1,046.00 0.5K
15:40 1,046.60 1,046.60 1,046.60 1,046.60 0.5K
15:41 1,043.60 1,043.60 1,043.60 1,043.60 0.5K
15:42 1,044.00 1,045.40 1,044.00 1,045.40 0.8K
15:45 1,046.80 1,046.80 1,046.80 1,046.80 0.2K
15:46 1,045.60 1,045.60 1,045.60 1,045.60 0.1K
15:47 1,043.60 1,043.60 1,043.60 1,043.60 0.1K
15:49 1,046.00 1,048.60 1,046.00 1,048.60 0.3K
15:52 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
15:53 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
15:55 1,051.00 1,051.80 1,051.00 1,051.80 0.2K
15:57 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
16:00 1,051.60 1,052.00 1,051.60 1,052.00 0.0K
16:02 1,053.60 1,054.20 1,053.60 1,054.20 0.7K
16:03 1,055.00 1,056.00 1,055.00 1,056.00 0.3K
16:05 1,053.60 1,053.60 1,053.60 1,053.60 0.1K
16:06 1,055.20 1,055.20 1,055.00 1,055.00 1.9K
16:08 1,057.40 1,057.40 1,057.40 1,057.40 0.0K
16:09 1,057.60 1,057.60 1,057.60 1,057.60 0.0K
16:11 1,057.20 1,057.60 1,057.20 1,057.60 0.2K
16:14 1,058.00 1,058.00 1,058.00 1,058.00 0.1K
16:17 1,057.20 1,057.20 1,057.20 1,057.20 0.1K
16:23 1,055.40 1,055.40 1,055.40 1,055.40 0.1K
16:25 1,055.20 1,055.60 1,055.20 1,055.60 0.2K
16:26 1,054.80 1,054.80 1,054.80 1,054.80 0.0K
16:28 1,054.60 1,054.60 1,054.40 1,054.40 0.1K
16:29 1,054.00 1,054.00 1,054.00 1,054.00 0.0K
16:30 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
16:33 1,053.40 1,053.40 1,053.00 1,053.00 0.2K
16:34 1,053.80 1,053.80 1,053.80 1,053.80 0.0K
16:37 1,054.00 1,055.60 1,054.00 1,054.40 0.9K
16:38 1,055.20 1,056.20 1,055.20 1,056.20 0.3K
16:39 1,055.60 1,055.60 1,055.20 1,055.20 0.1K
16:41 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
16:42 1,056.20 1,056.40 1,056.20 1,056.40 0.0K
16:45 1,056.60 1,056.60 1,056.60 1,056.60 0.0K
16:50 1,057.20 1,057.80 1,056.60 1,057.80 0.3K
16:54 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
16:57 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
17:02 1,056.40 1,056.40 1,056.40 1,056.40 0.1K
17:04 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
17:06 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
17:07 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
17:09 1,054.20 1,054.20 1,054.20 1,054.20 0.4K
17:10 1,054.40 1,055.40 1,052.80 1,052.80 1.2K
17:11 1,052.00 1,053.20 1,052.00 1,052.80 0.4K
17:13 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
17:15 1,052.60 1,052.60 1,052.60 1,052.60 0.1K
17:21 1,051.60 1,051.60 1,051.60 1,051.60 0.1K
17:22 1,050.80 1,050.80 1,050.80 1,050.80 0.1K
17:24 1,050.40 1,050.40 1,050.20 1,050.20 0.6K
17:29 1,049.20 1,049.20 1,049.20 1,049.20 9.2K
17:30 1,049.20 1,049.20 1,049.20 1,049.20 0.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし