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 1,048.00 1,048.00 1,048.00 1,048.00 0.3K
09:03 1,046.20 1,046.20 1,046.20 1,046.20 0.0K
09:04 1,047.40 1,047.40 1,047.40 1,047.40 0.1K
09:06 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
09:08 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
09:10 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
09:11 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
09:12 1,046.80 1,047.80 1,046.80 1,047.80 0.1K
09:13 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
09:16 1,047.80 1,047.80 1,047.80 1,047.80 0.0K
09:18 1,047.80 1,047.80 1,047.80 1,047.80 0.1K
09:19 1,049.00 1,049.00 1,049.00 1,049.00 0.2K
09:22 1,050.00 1,050.20 1,050.00 1,050.20 0.3K
09:23 1,050.60 1,051.40 1,050.60 1,051.40 0.0K
09:25 1,050.60 1,050.60 1,050.60 1,050.60 0.0K
09:26 1,049.80 1,049.80 1,048.70 1,048.70 0.0K
09:37 1,049.00 1,049.40 1,049.00 1,049.40 0.1K
09:41 1,050.20 1,051.40 1,050.20 1,051.40 0.1K
09:44 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
09:48 1,051.00 1,051.00 1,051.00 1,051.00 0.0K
09:49 1,051.80 1,051.80 1,051.80 1,051.80 0.0K
09:53 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
10:00 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
10:01 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:02 1,049.80 1,050.00 1,049.80 1,050.00 0.1K
10:03 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
10:04 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
10:10 1,049.80 1,049.80 1,049.80 1,049.80 0.0K
10:19 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
10:34 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
10:35 1,049.00 1,049.00 1,049.00 1,049.00 0.5K
10:36 1,049.20 1,049.20 1,049.20 1,049.20 0.0K
10:38 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:39 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
10:46 1,050.40 1,050.40 1,050.40 1,050.40 0.0K
10:47 1,050.40 1,050.40 1,049.60 1,049.60 0.2K
10:49 1,048.60 1,048.60 1,047.60 1,047.60 0.1K
10:51 1,048.20 1,048.20 1,047.40 1,047.40 0.1K
10:54 1,048.40 1,048.40 1,048.40 1,048.40 0.0K
10:55 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
10:57 1,050.40 1,050.40 1,048.20 1,048.20 32.1K
11:00 1,048.80 1,048.80 1,048.80 1,048.80 0.0K
11:02 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:03 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
11:05 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
11:08 1,049.40 1,049.40 1,049.40 1,049.40 0.3K
11:09 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
11:10 1,048.70 1,048.70 1,047.00 1,047.00 0.7K
11:11 1,047.00 1,047.00 1,047.00 1,047.00 0.2K
11:14 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
11:15 1,047.20 1,047.60 1,047.20 1,047.60 0.1K
11:16 1,047.20 1,047.20 1,047.20 1,047.20 0.0K
11:18 1,048.20 1,048.20 1,048.20 1,048.20 0.0K
11:23 1,049.60 1,049.60 1,049.60 1,049.60 0.1K
11:26 1,049.00 1,049.00 1,049.00 1,049.00 0.0K
11:34 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
11:38 1,050.60 1,051.00 1,050.60 1,051.00 0.0K
11:39 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
11:43 1,052.00 1,052.20 1,052.00 1,052.00 0.3K
11:45 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
11:48 1,053.00 1,053.20 1,053.00 1,053.00 0.2K
11:53 1,053.20 1,053.20 1,053.20 1,053.20 0.0K
11:55 1,053.20 1,053.20 1,053.20 1,053.20 0.1K
11:58 1,052.40 1,052.40 1,051.40 1,051.40 0.2K
11:59 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
12:01 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
12:02 1,052.20 1,052.20 1,052.20 1,052.20 0.0K
12:04 1,052.40 1,052.40 1,052.40 1,052.40 0.0K
12:21 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
12:31 1,053.40 1,053.40 1,053.40 1,053.40 0.4K
12:36 1,052.80 1,053.00 1,052.40 1,052.40 0.1K
12:38 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
12:51 1,052.80 1,052.80 1,052.80 1,052.80 0.2K
12:55 1,053.60 1,053.60 1,053.40 1,053.40 0.1K
12:57 1,053.80 1,054.00 1,053.80 1,054.00 0.1K
13:05 1,054.00 1,054.00 1,054.00 1,054.00 0.2K
13:06 1,055.20 1,055.20 1,055.20 1,055.20 0.0K
13:07 1,055.80 1,055.80 1,055.80 1,055.80 0.1K
13:09 1,055.80 1,055.80 1,055.80 1,055.80 0.0K
13:10 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
13:11 1,056.00 1,056.80 1,056.00 1,056.80 0.2K
13:12 1,056.80 1,056.80 1,056.00 1,056.00 0.2K
13:13 1,056.60 1,056.60 1,056.00 1,056.60 0.1K
13:15 1,056.60 1,056.60 1,056.60 1,056.60 0.5K
13:16 1,056.80 1,056.80 1,056.80 1,056.80 0.0K
13:17 1,057.20 1,057.20 1,057.20 1,057.20 0.0K
13:18 1,056.40 1,056.40 1,056.40 1,056.40 0.0K
13:19 1,056.80 1,056.80 1,056.80 1,056.80 0.1K
13:20 1,057.00 1,058.00 1,057.00 1,058.00 0.3K
13:23 1,058.80 1,058.80 1,058.40 1,058.80 0.4K
13:24 1,058.00 1,058.00 1,057.80 1,057.80 0.4K
13:25 1,057.00 1,057.00 1,057.00 1,057.00 0.1K
13:27 1,054.60 1,054.80 1,054.60 1,054.80 0.0K
13:29 1,053.60 1,053.60 1,053.60 1,053.60 0.2K
13:30 1,052.40 1,052.40 1,052.20 1,052.20 0.2K
13:31 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
13:36 1,051.40 1,051.40 1,051.40 1,051.40 0.4K
13:40 1,051.40 1,051.40 1,051.40 1,051.40 0.0K
13:41 1,050.60 1,050.60 1,050.20 1,050.20 0.1K
13:42 1,050.00 1,050.00 1,050.00 1,050.00 0.1K
13:44 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
13:45 1,050.40 1,050.40 1,049.60 1,049.60 0.0K
13:46 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
13:47 1,049.60 1,049.60 1,049.60 1,049.60 0.0K
13:48 1,049.40 1,049.40 1,049.40 1,049.40 0.0K
13:50 1,051.40 1,051.40 1,051.40 1,051.40 0.1K
13:51 1,051.20 1,051.60 1,051.20 1,051.60 0.0K
13:52 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
14:08 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
14:13 1,050.40 1,050.60 1,050.40 1,050.60 0.0K
14:14 1,050.00 1,050.00 1,050.00 1,050.00 0.0K
14:15 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
14:18 1,049.80 1,050.00 1,049.80 1,050.00 0.3K
14:22 1,049.20 1,049.80 1,047.60 1,047.60 0.1K
14:23 1,048.80 1,048.80 1,048.80 1,048.80 0.1K
14:25 1,048.60 1,048.60 1,048.60 1,048.60 0.1K
14:28 1,049.40 1,050.00 1,049.40 1,050.00 0.1K
14:30 1,049.80 1,049.80 1,049.80 1,049.80 0.1K
14:31 1,050.80 1,050.80 1,050.80 1,050.80 0.0K
14:32 1,052.00 1,052.00 1,052.00 1,052.00 1.5K
14:33 1,051.00 1,051.60 1,051.00 1,051.60 0.3K
14:34 1,053.00 1,053.00 1,052.40 1,052.40 0.7K
14:37 1,052.40 1,052.40 1,052.40 1,052.40 0.1K
14:40 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
14:42 1,052.00 1,053.00 1,052.00 1,053.00 0.6K
14:46 1,051.20 1,051.20 1,051.20 1,051.20 0.4K
14:49 1,053.60 1,053.60 1,053.60 1,053.60 0.3K
14:52 1,052.80 1,053.80 1,052.80 1,053.80 0.1K
14:53 1,054.00 1,054.00 1,054.00 1,054.00 0.6K
14:54 1,053.40 1,053.40 1,053.40 1,053.40 0.3K
14:56 1,053.40 1,053.40 1,053.40 1,053.40 0.5K
15:00 1,052.60 1,052.60 1,052.60 1,052.60 0.0K
15:02 1,053.40 1,053.40 1,053.40 1,053.40 0.0K
15:04 1,055.00 1,055.20 1,055.00 1,055.20 0.5K
15:05 1,055.60 1,055.80 1,055.60 1,055.80 0.0K
15:07 1,056.20 1,056.20 1,056.20 1,056.20 0.0K
15:10 1,054.80 1,055.40 1,054.80 1,055.40 0.1K
15:14 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
15:15 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
15:18 1,055.60 1,055.60 1,055.60 1,055.60 0.0K
15:19 1,056.00 1,056.00 1,056.00 1,056.00 0.0K
15:22 1,056.00 1,056.00 1,056.00 1,056.00 0.1K
15:23 1,054.60 1,054.60 1,054.60 1,054.60 0.3K
15:24 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
15:25 1,055.20 1,055.40 1,055.20 1,055.20 0.4K
15:26 1,055.40 1,055.40 1,055.40 1,055.40 0.0K
15:28 1,054.20 1,054.20 1,053.00 1,053.00 0.5K
15:29 1,054.00 1,054.00 1,052.40 1,052.40 1.8K
15:30 1,053.20 1,054.00 1,053.00 1,054.00 1.9K
15:31 1,050.40 1,050.40 1,050.00 1,050.20 0.8K
15:33 1,049.40 1,049.40 1,048.00 1,048.00 1.2K
15:34 1,049.40 1,049.80 1,049.40 1,049.80 0.2K
15:36 1,050.60 1,050.60 1,050.60 1,050.60 0.1K
15:37 1,052.20 1,052.20 1,052.00 1,052.00 3.4K
15:38 1,052.00 1,052.00 1,052.00 1,052.00 1.0K
15:39 1,051.80 1,051.80 1,051.60 1,051.60 0.4K
15:41 1,051.20 1,051.20 1,050.60 1,050.60 0.3K
15:42 1,051.20 1,052.60 1,051.20 1,052.00 0.4K
15:43 1,052.60 1,052.60 1,052.20 1,052.20 0.0K
15:44 1,052.20 1,052.20 1,049.80 1,049.80 0.5K
15:45 1,049.60 1,049.80 1,049.60 1,049.80 0.1K
15:46 1,050.80 1,051.00 1,050.80 1,051.00 0.0K
15:47 1,051.60 1,051.60 1,051.60 1,051.60 0.0K
15:48 1,052.40 1,052.40 1,050.60 1,051.40 0.4K
15:49 1,051.20 1,051.20 1,051.20 1,051.20 0.1K
15:50 1,052.00 1,052.40 1,051.40 1,051.40 0.2K
15:51 1,051.20 1,051.20 1,050.60 1,050.60 0.4K
15:52 1,050.60 1,050.60 1,050.60 1,050.60 0.4K
15:53 1,050.20 1,050.80 1,050.20 1,050.40 0.6K
15:54 1,051.20 1,051.20 1,051.20 1,051.20 0.0K
15:55 1,051.00 1,051.20 1,051.00 1,051.00 0.0K
15:56 1,050.80 1,050.80 1,049.80 1,049.80 0.9K
15:57 1,050.20 1,050.20 1,049.80 1,049.80 0.1K
15:58 1,049.80 1,050.40 1,049.80 1,050.40 0.1K
15:59 1,051.00 1,051.60 1,050.60 1,050.60 0.2K
16:00 1,050.00 1,050.00 1,047.00 1,047.00 0.4K
16:01 1,048.60 1,048.60 1,047.20 1,047.20 0.0K
16:02 1,047.00 1,048.20 1,047.00 1,048.20 0.2K
16:03 1,048.80 1,049.60 1,048.80 1,049.60 0.3K
16:04 1,050.80 1,051.00 1,050.80 1,051.00 0.3K
16:05 1,051.20 1,051.20 1,050.60 1,051.00 0.3K
16:07 1,051.80 1,053.20 1,051.80 1,052.40 0.5K
16:08 1,052.00 1,052.40 1,052.00 1,052.40 0.2K
16:09 1,053.00 1,053.00 1,052.20 1,052.40 0.7K
16:10 1,051.80 1,051.80 1,051.60 1,051.60 0.1K
16:12 1,052.40 1,052.40 1,052.40 1,052.40 0.2K
16:13 1,051.60 1,051.60 1,051.60 1,051.60 0.3K
16:14 1,050.20 1,051.60 1,050.20 1,051.20 0.4K
16:15 1,050.80 1,050.80 1,049.60 1,049.60 0.5K
16:16 1,049.20 1,049.20 1,048.20 1,048.20 0.6K
16:17 1,048.40 1,049.00 1,048.40 1,049.00 0.0K
16:18 1,049.60 1,049.60 1,049.40 1,049.40 0.1K
16:19 1,049.80 1,050.20 1,049.80 1,050.20 0.3K
16:20 1,050.00 1,050.40 1,050.00 1,050.40 0.2K
16:21 1,051.00 1,051.00 1,050.00 1,050.00 0.4K
16:22 1,050.80 1,051.40 1,050.80 1,051.40 0.0K
16:24 1,051.40 1,051.40 1,051.00 1,051.00 0.9K
16:26 1,050.20 1,050.40 1,048.40 1,050.40 1.5K
16:27 1,050.20 1,050.80 1,050.20 1,050.80 0.3K
16:28 1,050.40 1,050.40 1,050.40 1,050.40 0.2K
16:29 1,050.20 1,051.00 1,050.20 1,050.80 0.4K
16:30 1,051.40 1,052.40 1,051.40 1,051.40 0.8K
16:31 1,050.40 1,050.40 1,050.20 1,050.40 1.3K
16:32 1,050.20 1,051.20 1,050.20 1,051.00 1.3K
16:33 1,050.40 1,050.40 1,048.40 1,048.40 1.0K
16:34 1,050.20 1,050.20 1,050.20 1,050.20 0.0K
16:35 1,049.60 1,049.60 1,049.60 1,049.60 0.2K
16:37 1,048.80 1,048.80 1,045.60 1,045.60 1.4K
16:38 1,046.40 1,046.40 1,046.40 1,046.40 0.0K
16:39 1,045.80 1,046.00 1,045.80 1,046.00 0.1K
16:42 1,047.00 1,047.00 1,046.40 1,046.40 0.1K
16:43 1,045.20 1,045.20 1,045.00 1,045.00 0.0K
16:44 1,045.40 1,045.40 1,045.40 1,045.40 0.1K
16:45 1,045.60 1,045.60 1,045.60 1,045.60 0.0K
16:46 1,044.60 1,044.80 1,044.60 1,044.80 0.1K
16:49 1,044.40 1,045.20 1,044.40 1,045.20 0.0K
16:53 1,045.80 1,045.80 1,045.40 1,045.40 0.0K
16:54 1,045.80 1,045.80 1,045.80 1,045.80 0.0K
16:55 1,045.80 1,046.40 1,045.80 1,046.40 0.0K
16:56 1,046.40 1,046.40 1,046.20 1,046.20 0.5K
16:57 1,045.60 1,045.60 1,045.60 1,045.60 0.3K
16:58 1,044.80 1,044.80 1,044.80 1,044.80 0.2K
16:59 1,046.40 1,046.40 1,046.40 1,046.40 1.9K
17:00 1,046.60 1,046.60 1,046.60 1,046.60 0.4K
17:02 1,045.60 1,046.00 1,045.40 1,046.00 0.2K
17:03 1,045.20 1,045.20 1,045.20 1,045.20 0.1K
17:04 1,044.80 1,044.80 1,044.40 1,044.80 0.1K
17:05 1,044.80 1,044.80 1,044.20 1,044.20 2.2K
17:06 1,044.20 1,044.20 1,043.80 1,043.80 0.1K
17:07 1,044.20 1,044.20 1,043.40 1,043.40 0.3K
17:09 1,042.40 1,042.40 1,042.00 1,042.00 0.1K
17:11 1,041.80 1,041.80 1,041.20 1,041.20 0.1K
17:12 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
17:13 1,040.80 1,041.20 1,040.80 1,041.20 0.1K
17:14 1,041.40 1,041.40 1,041.40 1,041.40 0.3K
17:15 1,041.80 1,041.80 1,041.60 1,041.60 0.0K
17:16 1,041.80 1,041.80 1,041.20 1,041.40 0.4K
17:17 1,041.40 1,042.60 1,041.40 1,042.40 0.6K
17:18 1,041.80 1,041.80 1,038.80 1,040.60 1.5K
17:19 1,040.40 1,040.60 1,040.20 1,040.20 0.4K
17:20 1,040.80 1,041.20 1,040.20 1,041.00 0.5K
17:21 1,041.20 1,041.60 1,041.20 1,041.20 0.0K
17:22 1,041.80 1,041.80 1,041.40 1,041.40 0.5K
17:23 1,039.60 1,040.20 1,039.40 1,040.20 0.4K
17:24 1,040.60 1,043.20 1,040.60 1,043.20 0.8K
17:30 1,043.20 1,043.20 1,043.20 1,043.20 59.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし