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 1,032.60 1,033.00 1,032.60 1,033.00 0.2K
09:01 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
09:02 1,032.00 1,032.00 1,032.00 1,032.00 0.1K
09:03 1,031.20 1,031.20 1,031.00 1,031.00 0.2K
09:04 1,031.80 1,031.80 1,031.80 1,031.80 0.1K
09:05 1,028.80 1,028.80 1,028.80 1,028.80 0.3K
09:06 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
09:07 1,027.00 1,028.00 1,026.80 1,026.80 0.0K
09:08 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
09:09 1,026.00 1,026.40 1,025.20 1,026.40 1.2K
09:10 1,026.00 1,026.20 1,025.60 1,026.20 0.3K
09:11 1,025.80 1,026.40 1,025.80 1,026.40 0.1K
09:12 1,025.80 1,026.40 1,025.80 1,025.80 0.2K
09:13 1,026.40 1,026.40 1,025.80 1,025.80 0.0K
09:14 1,025.80 1,025.80 1,025.80 1,025.80 0.1K
09:15 1,025.80 1,025.80 1,025.80 1,025.80 0.0K
09:16 1,026.80 1,026.80 1,026.80 1,026.80 0.1K
09:17 1,027.40 1,027.40 1,027.40 1,027.40 0.0K
09:18 1,027.00 1,027.00 1,026.60 1,027.00 0.2K
09:20 1,026.00 1,026.20 1,025.80 1,026.20 0.8K
09:21 1,026.00 1,026.40 1,026.00 1,026.40 0.2K
09:22 1,026.20 1,026.20 1,025.80 1,025.80 0.1K
09:23 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
09:24 1,026.20 1,026.20 1,026.20 1,026.20 0.0K
09:25 1,026.60 1,026.60 1,026.60 1,026.60 0.1K
09:26 1,026.80 1,026.80 1,026.80 1,026.80 0.0K
09:27 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
09:31 1,028.00 1,028.60 1,028.00 1,028.60 0.0K
09:34 1,029.40 1,029.40 1,029.40 1,029.40 0.0K
09:35 1,028.40 1,028.40 1,028.40 1,028.40 0.0K
09:36 1,030.20 1,030.20 1,029.00 1,029.40 0.1K
09:38 1,030.40 1,031.80 1,030.40 1,031.80 0.6K
09:39 1,031.80 1,031.80 1,031.80 1,031.80 0.0K
09:40 1,031.60 1,031.60 1,031.60 1,031.60 0.1K
09:43 1,031.60 1,031.60 1,029.80 1,030.80 0.8K
09:44 1,031.20 1,031.20 1,031.00 1,031.00 0.0K
09:46 1,031.20 1,031.20 1,031.00 1,031.00 0.0K
09:47 1,031.00 1,031.00 1,031.00 1,031.00 0.0K
09:48 1,031.60 1,031.60 1,031.60 1,031.60 0.0K
09:52 1,030.60 1,030.60 1,030.00 1,030.00 0.0K
09:56 1,029.20 1,029.20 1,029.20 1,029.20 0.0K
09:57 1,029.00 1,029.00 1,028.40 1,028.40 0.1K
09:58 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
10:01 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
10:02 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
10:03 1,027.00 1,027.00 1,027.00 1,027.00 0.0K
10:05 1,027.40 1,027.40 1,027.40 1,027.40 0.1K
10:06 1,028.00 1,028.00 1,028.00 1,028.00 0.1K
10:09 1,028.00 1,029.00 1,028.00 1,029.00 0.0K
10:10 1,029.20 1,030.80 1,029.20 1,030.80 0.4K
10:12 1,031.00 1,031.60 1,031.00 1,031.60 0.1K
10:14 1,032.20 1,032.20 1,031.40 1,031.40 0.7K
10:15 1,031.00 1,031.00 1,031.00 1,031.00 2.3K
10:16 1,029.60 1,029.60 1,029.20 1,029.20 0.3K
10:18 1,029.80 1,029.80 1,029.80 1,029.80 0.0K
10:22 1,032.00 1,033.00 1,032.00 1,033.00 0.1K
10:23 1,033.00 1,033.40 1,033.00 1,033.20 0.3K
10:25 1,033.20 1,033.20 1,033.20 1,033.20 0.0K
10:29 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
10:31 1,033.20 1,033.20 1,033.20 1,033.20 0.1K
10:32 1,033.40 1,033.80 1,033.40 1,033.80 0.1K
10:33 1,033.60 1,033.60 1,033.60 1,033.60 0.0K
10:35 1,033.80 1,033.80 1,033.80 1,033.80 0.1K
10:36 1,034.80 1,034.80 1,034.80 1,034.80 0.2K
10:44 1,034.80 1,034.80 1,034.80 1,034.80 0.1K
10:45 1,035.40 1,035.40 1,035.40 1,035.40 0.0K
10:51 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
10:54 1,037.00 1,037.00 1,037.00 1,037.00 0.3K
10:55 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
11:00 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
11:01 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
11:04 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
11:07 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:08 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
11:09 1,038.60 1,038.60 1,038.40 1,038.40 0.2K
11:10 1,038.60 1,038.60 1,038.60 1,038.60 0.1K
11:11 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
11:12 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
11:13 1,038.20 1,038.20 1,038.20 1,038.20 0.3K
11:16 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
11:18 1,039.80 1,039.80 1,039.80 1,039.80 0.0K
11:19 1,039.80 1,039.80 1,039.80 1,039.80 0.1K
11:24 1,038.80 1,040.40 1,038.80 1,040.40 1.1K
11:27 1,039.80 1,039.80 1,039.40 1,039.40 0.1K
11:29 1,039.60 1,039.60 1,039.60 1,039.60 0.0K
11:30 1,040.00 1,040.00 1,040.00 1,040.00 0.1K
11:31 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
11:32 1,039.60 1,039.80 1,039.60 1,039.80 0.1K
11:35 1,039.80 1,040.00 1,039.80 1,040.00 0.1K
11:36 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
11:40 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
11:41 1,040.80 1,040.80 1,040.80 1,040.80 0.1K
11:49 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
11:50 1,040.80 1,041.00 1,040.80 1,041.00 0.1K
11:51 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
11:57 1,039.20 1,039.40 1,039.20 1,039.40 0.6K
11:59 1,039.40 1,039.40 1,039.40 1,039.40 0.0K
12:00 1,039.80 1,039.80 1,039.80 1,039.80 0.0K
12:01 1,040.20 1,040.20 1,040.20 1,040.20 0.2K
12:02 1,040.60 1,040.60 1,040.60 1,040.60 0.5K
12:09 1,040.60 1,040.60 1,040.60 1,040.60 1.2K
12:10 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
12:12 1,040.60 1,040.60 1,040.60 1,040.60 0.0K
12:13 1,040.20 1,040.20 1,040.20 1,040.20 0.0K
12:14 1,040.60 1,040.60 1,040.60 1,040.60 0.0K
12:15 1,039.00 1,039.20 1,039.00 1,039.00 2.9K
12:18 1,038.00 1,038.00 1,037.40 1,037.40 0.3K
12:19 1,037.00 1,037.40 1,037.00 1,037.40 0.0K
12:20 1,037.60 1,037.60 1,037.60 1,037.60 0.2K
12:23 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
12:24 1,037.80 1,038.60 1,037.80 1,038.60 0.1K
12:25 1,038.40 1,038.40 1,038.40 1,038.40 0.1K
12:27 1,037.60 1,037.60 1,037.00 1,037.00 0.0K
12:29 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
12:30 1,037.20 1,037.20 1,037.20 1,037.20 0.1K
12:32 1,037.40 1,038.40 1,037.40 1,038.40 0.1K
12:34 1,036.40 1,036.40 1,036.40 1,036.40 0.1K
12:35 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
12:38 1,037.00 1,037.40 1,037.00 1,037.40 0.2K
12:39 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
12:41 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
12:45 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
12:46 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
12:56 1,038.20 1,038.20 1,038.20 1,038.20 0.1K
13:00 1,038.80 1,038.80 1,038.80 1,038.80 0.0K
13:02 1,039.00 1,039.00 1,039.00 1,039.00 0.0K
13:03 1,038.60 1,038.60 1,038.20 1,038.20 0.1K
13:05 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:06 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:07 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
13:08 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
13:10 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
13:12 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
13:16 1,036.80 1,037.20 1,036.80 1,037.20 0.2K
13:18 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
13:19 1,038.00 1,038.60 1,038.00 1,038.60 0.2K
13:22 1,038.60 1,038.60 1,038.60 1,038.60 0.0K
13:23 1,037.80 1,037.80 1,037.40 1,037.40 0.1K
13:26 1,037.60 1,037.60 1,037.40 1,037.40 0.0K
13:28 1,036.20 1,036.20 1,036.20 1,036.20 0.2K
13:29 1,036.20 1,036.20 1,036.20 1,036.20 0.5K
13:30 1,036.20 1,036.40 1,036.20 1,036.40 0.3K
13:31 1,035.60 1,035.60 1,035.60 1,035.60 0.2K
13:32 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
13:33 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
13:35 1,036.40 1,036.40 1,036.40 1,036.40 1.2K
13:36 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:38 1,036.40 1,036.40 1,036.00 1,036.00 1.6K
13:39 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
13:41 1,036.00 1,036.20 1,035.80 1,036.20 0.1K
13:44 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:46 1,036.20 1,036.20 1,035.80 1,035.80 0.0K
13:50 1,036.80 1,036.80 1,036.60 1,036.60 0.1K
13:51 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
13:52 1,036.20 1,036.40 1,036.20 1,036.40 0.0K
13:53 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
13:54 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
13:57 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
13:59 1,038.40 1,038.40 1,038.40 1,038.40 0.0K
14:00 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
14:02 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
14:03 1,037.20 1,037.20 1,037.20 1,037.20 0.0K
14:09 1,038.00 1,038.00 1,038.00 1,038.00 0.1K
14:10 1,037.60 1,037.60 1,037.60 1,037.60 0.1K
14:11 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
14:21 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
14:22 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
14:24 1,035.60 1,035.60 1,035.60 1,035.60 0.1K
14:27 1,035.40 1,035.40 1,035.20 1,035.20 0.0K
14:28 1,035.80 1,035.80 1,035.80 1,035.80 0.0K
14:29 1,036.20 1,036.20 1,036.20 1,036.20 0.1K
14:30 1,036.80 1,036.80 1,036.80 1,036.80 0.0K
14:31 1,036.70 1,036.70 1,036.70 1,036.70 16.0K
14:32 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:34 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
14:35 1,038.00 1,038.00 1,037.80 1,037.80 0.2K
14:38 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
14:42 1,037.80 1,037.80 1,037.80 1,037.80 0.1K
14:43 1,038.00 1,038.00 1,038.00 1,038.00 0.0K
14:49 1,037.60 1,037.60 1,037.60 1,037.60 0.0K
14:52 1,036.60 1,036.60 1,036.00 1,036.00 0.4K
14:54 1,036.00 1,036.60 1,036.00 1,036.60 0.1K
14:55 1,036.60 1,036.60 1,036.60 1,036.60 0.0K
14:57 1,037.00 1,037.00 1,037.00 1,037.00 0.0K
14:58 1,037.20 1,037.20 1,036.80 1,036.80 0.1K
15:00 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
15:02 1,036.20 1,036.20 1,036.20 1,036.20 0.0K
15:14 1,036.00 1,036.00 1,036.00 1,036.00 0.0K
15:17 1,037.00 1,037.00 1,037.00 1,037.00 0.1K
15:19 1,037.40 1,037.40 1,037.40 1,037.40 0.1K
15:24 1,038.20 1,038.40 1,038.20 1,038.40 0.0K
15:25 1,038.00 1,038.00 1,037.20 1,037.20 0.2K
15:26 1,036.80 1,036.80 1,036.80 1,036.80 0.1K
15:27 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
15:29 1,036.40 1,036.40 1,036.40 1,036.40 0.0K
15:30 1,033.20 1,033.20 1,031.60 1,031.60 1.1K
15:31 1,031.00 1,031.00 1,031.00 1,031.00 0.1K
15:32 1,034.80 1,034.80 1,034.20 1,034.20 0.6K
15:33 1,033.40 1,035.80 1,033.00 1,035.80 1.1K
15:34 1,038.80 1,038.80 1,038.80 1,038.80 0.8K
15:35 1,036.80 1,036.80 1,035.60 1,036.80 0.5K
15:36 1,039.20 1,041.00 1,038.40 1,040.60 0.5K
15:37 1,042.20 1,042.20 1,040.60 1,040.60 0.4K
15:38 1,041.40 1,042.00 1,041.00 1,041.00 0.2K
15:39 1,042.80 1,044.80 1,042.80 1,044.00 1.4K
15:40 1,043.20 1,045.00 1,043.20 1,045.00 0.5K
15:41 1,046.00 1,047.80 1,046.00 1,047.20 0.9K
15:42 1,046.40 1,048.40 1,046.40 1,047.80 0.4K
15:43 1,049.60 1,050.00 1,049.00 1,049.40 1.5K
15:44 1,049.40 1,050.00 1,049.20 1,050.00 1.7K
15:45 1,049.00 1,050.00 1,049.00 1,050.00 0.9K
15:46 1,048.40 1,048.60 1,048.20 1,048.60 0.2K
15:47 1,047.80 1,047.80 1,047.80 1,047.80 0.1K
15:48 1,048.00 1,049.40 1,048.00 1,049.40 0.1K
15:49 1,047.80 1,047.80 1,047.40 1,047.40 0.4K
15:50 1,047.40 1,047.40 1,047.00 1,047.00 0.2K
15:51 1,048.80 1,049.20 1,047.60 1,047.60 0.4K
15:54 1,048.00 1,048.20 1,048.00 1,048.20 0.4K
15:55 1,050.00 1,050.00 1,048.20 1,050.00 0.4K
15:56 1,051.00 1,051.00 1,050.60 1,050.60 0.8K
15:58 1,051.40 1,051.80 1,051.00 1,051.80 0.7K
15:59 1,051.40 1,052.20 1,051.40 1,052.20 0.4K
16:00 1,053.80 1,053.80 1,052.60 1,053.20 0.2K
16:01 1,053.60 1,053.60 1,052.80 1,052.80 0.1K
16:02 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
16:03 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
16:06 1,050.40 1,050.80 1,050.40 1,050.60 0.2K
16:07 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
16:08 1,050.40 1,050.40 1,049.60 1,049.60 2.1K
16:10 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
16:14 1,049.60 1,049.60 1,049.40 1,049.40 0.1K
16:15 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
16:16 1,049.20 1,049.20 1,048.80 1,048.80 0.1K
16:17 1,049.00 1,049.00 1,048.20 1,048.40 0.1K
16:18 1,047.40 1,047.40 1,047.40 1,047.40 0.1K
16:21 1,046.40 1,046.60 1,046.40 1,046.60 0.1K
16:23 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
16:24 1,047.20 1,047.20 1,047.20 1,047.20 0.1K
16:27 1,047.00 1,047.00 1,046.60 1,046.60 0.0K
16:28 1,047.60 1,047.80 1,047.40 1,047.40 0.2K
16:29 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
16:30 1,048.40 1,048.80 1,048.40 1,048.80 0.1K
16:31 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
16:32 1,049.80 1,050.00 1,049.80 1,049.80 0.3K
16:33 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
16:34 1,050.80 1,050.80 1,050.40 1,050.40 0.4K
16:35 1,050.40 1,050.40 1,049.40 1,049.40 0.5K
16:36 1,049.20 1,049.20 1,049.20 1,049.20 0.1K
16:37 1,049.40 1,049.80 1,049.40 1,049.80 0.1K
16:39 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
16:43 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
16:45 1,048.60 1,048.60 1,048.60 1,048.60 0.2K
16:46 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
16:48 1,049.00 1,049.60 1,049.00 1,049.20 0.1K
16:49 1,049.40 1,049.40 1,047.60 1,048.20 1.1K
16:53 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
16:54 1,049.00 1,049.00 1,048.40 1,048.40 3.2K
16:55 1,049.40 1,049.60 1,048.80 1,049.60 2.0K
16:56 1,049.20 1,050.60 1,049.20 1,050.60 0.2K
16:57 1,050.80 1,051.60 1,050.80 1,051.40 0.3K
16:58 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
16:59 1,051.00 1,051.60 1,050.60 1,050.60 0.5K
17:00 1,052.80 1,052.80 1,051.00 1,051.00 1.3K
17:01 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
17:02 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
17:03 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
17:04 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
17:05 1,051.20 1,051.20 1,051.20 1,051.20 0.2K
17:06 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
17:07 1,050.80 1,051.40 1,050.80 1,051.40 0.0K
17:09 1,050.80 1,050.80 1,050.40 1,050.40 0.1K
17:10 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
17:11 1,051.60 1,052.20 1,051.60 1,052.00 0.2K
17:12 1,051.80 1,053.00 1,050.80 1,051.20 0.6K
17:13 1,052.40 1,052.80 1,052.00 1,052.00 0.5K
17:14 1,052.20 1,053.00 1,052.20 1,052.40 0.2K
17:15 1,052.40 1,053.40 1,052.40 1,053.40 0.4K
17:16 1,053.00 1,054.00 1,053.00 1,053.40 0.6K
17:17 1,054.60 1,054.60 1,054.20 1,054.60 0.5K
17:18 1,054.60 1,054.60 1,053.60 1,053.80 1.3K
17:19 1,053.80 1,054.00 1,053.80 1,053.80 0.3K
17:20 1,053.80 1,053.80 1,052.80 1,052.80 0.2K
17:21 1,053.00 1,053.20 1,052.80 1,053.20 0.1K
17:22 1,053.00 1,053.00 1,051.60 1,052.00 0.4K
17:23 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
17:24 1,050.80 1,054.00 1,049.80 1,054.00 1.6K
17:30 1,049.80 1,049.80 1,049.80 1,049.80 51.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし