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
09:00 995.40 995.40 990.00 990.00 0.7K
09:02 990.00 990.00 990.00 990.00 0.0K
09:03 986.60 986.70 986.60 986.70 1.1K
09:04 989.10 989.10 989.10 989.10 0.0K
09:07 985.00 985.00 983.00 983.00 0.3K
09:09 983.20 983.20 983.20 983.20 0.1K
09:11 981.80 981.80 981.80 981.80 0.0K
09:12 983.20 983.20 981.80 981.80 0.0K
09:14 983.10 983.80 982.40 983.80 0.7K
09:15 983.80 983.80 983.80 983.80 0.0K
09:16 984.00 984.00 984.00 984.00 0.1K
09:18 983.70 984.30 983.70 984.30 0.4K
09:19 983.70 983.70 983.70 983.70 0.2K
09:23 984.80 984.80 984.80 984.80 0.0K
09:25 984.00 984.00 984.00 984.00 0.3K
09:26 983.90 983.90 983.10 983.50 0.4K
09:27 983.60 983.70 983.10 983.10 0.1K
09:30 984.10 984.10 983.20 983.20 0.1K
09:31 983.10 983.10 982.00 982.00 0.1K
09:33 981.40 981.40 981.40 981.40 0.1K
09:35 981.10 981.10 981.10 981.10 0.3K
09:36 980.70 980.70 980.70 980.70 0.1K
09:37 981.10 981.10 981.10 981.10 0.1K
09:38 981.60 981.60 981.60 981.60 0.1K
09:39 981.20 981.20 981.20 981.20 0.0K
09:40 981.80 981.90 981.80 981.90 0.0K
09:41 981.90 981.90 981.90 981.90 0.1K
09:42 981.40 981.40 981.20 981.20 0.2K
09:45 981.10 981.10 981.10 981.10 0.0K
09:47 981.70 982.50 981.70 982.50 0.7K
09:48 982.70 982.70 982.70 982.70 0.1K
09:50 983.10 983.20 983.10 983.20 0.1K
09:51 982.70 982.70 982.70 982.70 0.1K
09:52 982.70 982.70 982.70 982.70 0.0K
09:53 982.90 982.90 982.90 982.90 0.0K
09:55 983.20 983.80 983.20 983.80 0.1K
09:56 984.00 984.00 984.00 984.00 0.0K
10:00 982.50 982.80 982.50 982.70 0.2K
10:02 983.60 983.60 983.60 983.60 0.0K
10:03 983.70 984.50 983.70 984.50 0.1K
10:06 984.70 984.70 983.90 983.90 0.1K
10:09 984.40 984.40 984.40 984.40 0.0K
10:12 985.50 985.50 985.50 985.50 0.0K
10:15 984.70 984.70 984.70 984.70 0.0K
10:17 984.30 984.30 984.30 984.30 0.0K
10:19 984.80 984.80 984.80 984.80 0.0K
10:20 984.30 984.60 984.30 984.60 0.2K
10:21 984.80 984.80 984.80 984.80 0.0K
10:22 984.90 984.90 984.90 984.90 0.0K
10:26 984.80 984.80 984.80 984.80 0.0K
10:27 985.10 985.10 985.10 985.10 0.1K
10:28 985.80 985.80 985.80 985.80 0.0K
10:29 985.40 985.40 985.40 985.40 0.0K
10:30 986.00 986.20 986.00 986.20 0.0K
10:31 986.40 986.50 986.40 986.50 0.1K
10:32 986.10 986.40 986.10 986.40 0.5K
10:34 986.00 986.00 986.00 986.00 0.0K
10:35 985.90 985.90 985.00 985.60 0.2K
10:47 986.20 986.20 986.20 986.20 0.1K
10:50 986.90 986.90 986.90 986.90 0.0K
10:56 986.30 986.30 985.40 985.40 0.2K
10:57 985.30 985.30 985.30 985.30 0.0K
10:59 984.70 984.70 984.60 984.60 0.2K
11:00 984.70 984.70 984.70 984.70 0.1K
11:02 984.60 985.30 984.60 985.30 0.1K
11:05 985.10 985.40 985.10 985.40 0.3K
11:07 985.30 985.60 985.30 985.60 0.1K
11:08 985.00 985.00 985.00 985.00 0.0K
11:11 985.20 985.20 985.20 985.20 0.1K
11:13 984.70 984.70 984.70 984.70 0.0K
11:16 985.30 985.30 985.30 985.30 0.0K
11:18 984.40 984.80 984.20 984.60 0.1K
11:19 984.90 984.90 984.60 984.60 0.1K
11:22 985.00 985.00 985.00 985.00 0.0K
11:24 984.60 984.60 984.60 984.60 0.0K
11:31 984.60 985.50 984.60 985.50 0.4K
11:37 985.00 985.00 982.80 982.80 1.4K
11:38 983.00 983.80 983.00 983.80 0.1K
11:39 984.20 984.20 984.20 984.20 0.0K
11:42 983.00 983.00 982.60 982.60 0.1K
11:45 982.60 982.60 982.60 982.60 0.2K
11:50 983.10 983.10 983.10 983.10 0.1K
11:51 983.30 983.60 983.30 983.60 0.3K
11:52 983.30 983.30 983.30 983.30 0.2K
11:57 983.70 983.70 983.70 983.70 0.0K
11:58 983.70 983.70 983.70 983.70 0.0K
11:59 982.30 982.30 982.30 982.30 0.0K
12:05 982.70 984.00 982.70 984.00 0.2K
12:08 984.00 984.00 984.00 984.00 0.0K
12:10 984.30 984.30 984.30 984.30 0.0K
12:12 984.30 984.30 983.70 983.70 0.2K
12:15 982.60 982.60 982.60 982.60 0.0K
12:18 981.50 982.70 981.50 982.70 0.1K
12:19 982.90 982.90 982.90 982.90 0.1K
12:20 982.90 982.90 981.80 981.80 0.1K
12:21 982.20 982.20 982.20 982.20 0.0K
12:29 981.00 981.00 981.00 981.00 0.2K
12:30 981.80 981.80 981.70 981.70 0.1K
12:35 981.80 981.80 981.20 981.20 0.0K
12:39 981.30 981.30 981.30 981.30 0.3K
12:40 981.90 981.90 981.90 981.90 0.1K
12:42 982.00 982.00 982.00 982.00 0.0K
12:46 981.20 981.20 981.10 981.10 0.2K
12:47 980.40 982.70 980.40 982.70 1.8K
12:48 982.90 982.90 981.50 981.50 0.3K
12:57 981.70 981.70 980.50 981.10 0.8K
12:59 981.50 981.50 981.10 981.10 0.2K
13:01 980.80 980.80 980.70 980.70 0.0K
13:05 980.50 980.50 980.50 980.50 0.1K
13:08 980.80 980.80 980.80 980.80 0.1K
13:09 980.40 980.40 980.40 980.40 0.0K
13:10 980.30 980.30 980.30 980.30 0.1K
13:14 979.40 980.20 979.40 980.20 0.2K
13:16 980.20 980.20 980.00 980.00 0.1K
13:18 980.30 980.30 980.30 980.30 0.0K
13:23 979.70 979.70 979.70 979.70 0.1K
13:25 979.10 979.10 978.80 978.80 0.1K
13:26 978.40 978.40 978.40 978.40 0.0K
13:27 978.40 978.40 978.40 978.40 0.0K
13:29 978.10 978.10 977.30 977.30 0.2K
13:31 977.80 977.80 977.80 977.80 0.0K
13:33 977.90 978.20 977.90 978.20 0.2K
13:35 978.10 978.10 978.10 978.10 0.1K
13:40 977.10 977.10 977.10 977.10 0.7K
13:41 977.60 977.60 977.60 977.60 0.0K
13:42 977.60 977.60 977.60 977.60 0.0K
13:44 977.60 977.60 977.60 977.60 0.1K
13:45 977.60 977.60 977.40 977.40 0.1K
13:48 977.70 977.70 977.70 977.70 0.0K
13:49 977.70 977.70 977.70 977.70 0.1K
13:52 976.80 976.80 976.80 976.80 0.1K
13:53 976.40 976.40 976.40 976.40 0.0K
13:55 976.80 977.00 976.80 977.00 0.2K
13:57 976.80 976.80 976.80 976.80 0.0K
13:58 977.00 977.00 977.00 977.00 0.1K
13:59 976.70 976.70 976.70 976.70 0.1K
14:00 977.30 977.30 977.30 977.30 0.0K
14:02 977.00 977.00 977.00 977.00 0.0K
14:05 977.00 977.20 977.00 977.20 0.1K
14:06 977.40 977.40 977.40 977.40 0.0K
14:10 978.00 978.00 978.00 978.00 0.1K
14:11 978.00 978.10 978.00 978.10 0.1K
14:12 978.40 978.40 978.40 978.40 0.0K
14:15 977.40 977.40 977.40 977.40 0.2K
14:16 977.70 977.70 977.70 977.70 0.0K
14:21 977.90 977.90 977.90 977.90 0.0K
14:22 977.50 977.50 977.10 977.10 0.1K
14:23 977.00 977.00 977.00 977.00 0.0K
14:24 977.30 977.30 977.30 977.30 0.0K
14:27 976.80 976.80 976.80 976.80 0.1K
14:29 976.80 977.60 976.80 977.60 0.4K
14:30 977.80 978.90 976.70 978.80 3.4K
14:31 977.90 981.50 977.90 981.50 0.5K
14:32 981.60 981.60 980.70 980.70 0.1K
14:33 981.60 981.60 980.70 980.70 0.1K
14:35 978.50 978.50 978.50 978.50 0.0K
14:36 979.30 980.00 979.30 980.00 0.1K
14:37 980.00 980.00 980.00 980.00 0.0K
14:39 978.90 978.90 978.90 978.90 0.0K
14:42 977.60 977.60 977.60 977.60 0.1K
14:43 978.10 978.10 978.10 978.10 0.1K
14:46 977.70 977.70 977.60 977.60 0.3K
14:48 976.70 977.40 976.70 977.40 0.1K
14:51 977.00 977.00 977.00 977.00 0.0K
14:52 977.10 977.10 977.10 977.10 0.0K
14:53 977.70 977.70 977.70 977.70 0.1K
14:54 977.60 979.50 977.60 979.50 0.3K
14:55 979.60 979.60 978.90 978.90 0.2K
14:56 978.10 978.10 978.10 978.10 0.0K
14:58 977.40 977.40 977.40 977.40 0.1K
14:59 976.90 976.90 976.80 976.80 0.2K
15:00 976.10 976.70 976.10 976.70 0.1K
15:01 976.80 976.80 976.20 976.20 0.1K
15:03 977.00 977.00 977.00 977.00 0.1K
15:04 977.60 978.20 977.60 978.20 0.1K
15:05 978.00 978.00 978.00 978.00 0.0K
15:07 978.60 978.90 978.60 978.90 0.0K
15:08 977.90 977.90 977.90 977.90 0.3K
15:09 976.20 976.20 975.70 975.70 0.4K
15:11 975.70 975.70 975.70 975.70 0.1K
15:12 975.70 975.70 975.70 975.70 0.2K
15:13 975.70 975.70 975.70 975.70 0.1K
15:14 975.80 975.80 975.80 975.80 0.1K
15:16 976.00 976.00 976.00 976.00 0.0K
15:17 976.00 976.00 976.00 976.00 0.2K
15:21 976.30 976.30 975.60 975.60 0.0K
15:24 976.60 976.60 976.60 976.60 0.0K
15:26 976.60 976.60 976.60 976.60 0.0K
15:27 976.80 976.80 976.80 976.80 0.1K
15:28 977.40 977.80 975.80 975.80 0.7K
15:29 975.10 975.10 975.10 975.10 0.0K
15:30 975.10 975.10 968.90 969.90 2.8K
15:31 972.10 972.70 972.10 972.40 0.8K
15:32 972.60 972.70 971.70 972.70 0.3K
15:33 973.40 974.40 972.70 974.40 0.1K
15:34 969.50 970.60 968.20 970.60 1.8K
15:35 970.00 971.40 969.50 969.50 0.7K
15:36 968.90 968.90 968.90 968.90 0.0K
15:37 968.80 968.80 968.70 968.70 0.0K
15:38 969.60 971.20 969.60 971.20 0.5K
15:40 970.80 970.80 970.80 970.80 0.1K
15:42 972.40 974.10 972.40 974.10 0.1K
15:43 972.50 976.20 972.50 976.20 1.8K
15:44 973.60 973.60 973.60 973.60 0.4K
15:45 977.30 977.30 975.80 975.80 0.1K
15:47 977.80 977.80 977.80 977.80 0.2K
15:48 978.20 980.30 978.20 980.30 0.2K
15:49 978.50 978.50 978.00 978.00 0.4K
15:50 977.80 977.80 975.80 975.80 0.5K
15:51 976.00 976.70 975.00 975.00 0.6K
15:52 974.60 976.60 974.40 974.40 0.4K
15:53 975.20 976.40 975.20 976.40 0.3K
15:54 974.90 974.90 974.90 974.90 0.1K
15:56 973.00 974.20 973.00 974.20 0.2K
15:57 974.40 975.90 974.40 975.90 0.1K
15:58 975.40 976.60 975.00 975.00 0.5K
15:59 974.60 974.60 973.50 974.30 0.1K
16:00 973.60 973.60 972.70 972.70 0.2K
16:01 972.00 973.30 972.00 973.30 0.1K
16:02 975.30 975.70 975.20 975.20 0.3K
16:03 977.10 977.10 977.10 977.10 0.2K
16:04 977.20 977.20 977.20 977.20 0.0K
16:05 975.80 975.80 975.70 975.70 0.2K
16:07 975.60 975.60 975.60 975.60 0.2K
16:08 976.60 976.60 976.60 976.60 0.1K
16:10 975.90 975.90 975.90 975.90 0.2K
16:11 975.30 975.30 975.30 975.30 0.0K
16:12 975.10 975.40 974.90 974.90 0.2K
16:13 973.60 974.40 973.50 974.00 0.2K
16:14 973.50 973.50 973.50 973.50 0.3K
16:15 973.10 973.10 971.70 971.70 0.8K
16:16 971.50 971.50 971.50 971.50 0.0K
16:17 971.10 971.40 970.50 970.50 0.2K
16:18 970.50 970.50 970.30 970.30 0.1K
16:19 971.90 971.90 971.90 971.90 0.2K
16:20 972.20 972.20 972.20 972.20 0.0K
16:21 973.10 973.70 972.90 972.90 0.9K
16:22 974.10 974.70 974.10 974.70 0.4K
16:23 975.00 975.00 975.00 975.00 0.1K
16:24 975.30 975.30 975.30 975.30 0.0K
16:25 976.60 976.60 976.60 976.60 0.1K
16:27 976.30 976.60 976.30 976.60 0.4K
16:28 976.30 976.30 976.30 976.30 0.2K
16:29 976.30 976.80 975.60 976.80 0.6K
16:30 976.30 976.30 973.90 973.90 0.4K
16:31 974.30 974.30 972.50 972.50 0.2K
16:35 970.30 970.80 970.30 970.80 0.3K
16:39 971.10 971.40 970.80 970.90 0.5K
16:40 971.30 971.30 971.30 971.30 0.0K
16:41 969.40 969.40 969.40 969.40 0.2K
16:42 971.80 971.80 970.30 970.30 0.3K
16:44 970.70 970.70 969.00 970.60 1.1K
16:45 970.40 972.00 968.40 971.30 1.8K
16:46 971.20 971.20 971.00 971.00 0.1K
16:47 971.20 971.20 970.90 970.90 0.0K
16:48 970.60 971.40 970.60 971.40 0.1K
16:49 972.30 973.80 972.30 973.30 1.9K
16:50 974.30 974.30 973.30 973.40 0.3K
16:51 972.20 972.70 971.10 971.40 1.1K
16:52 971.80 972.10 970.60 970.60 0.3K
16:54 970.00 971.80 970.00 970.00 1.1K
16:55 970.90 971.30 970.90 971.30 0.1K
16:57 969.80 970.00 968.60 968.60 0.5K
16:58 969.30 969.80 969.30 969.80 0.1K
16:59 970.00 970.00 969.30 970.00 0.3K
17:00 969.70 970.80 969.70 970.40 0.8K
17:01 969.20 969.90 969.20 969.90 0.3K
17:02 969.00 969.60 969.00 969.60 0.1K
17:03 970.30 970.70 970.30 970.70 0.3K
17:04 971.40 971.60 969.70 970.50 0.7K
17:05 970.80 970.80 970.70 970.70 0.5K
17:06 970.60 970.60 969.80 969.80 0.3K
17:08 970.80 970.80 970.40 970.40 0.0K
17:09 970.90 970.90 969.60 969.60 0.2K
17:10 970.00 970.00 968.70 969.70 0.5K
17:11 968.80 969.90 968.80 969.90 0.3K
17:12 968.30 969.60 968.30 969.60 0.5K
17:13 970.10 970.40 970.10 970.40 0.2K
17:14 970.30 970.70 969.90 970.40 0.1K
17:15 970.50 970.70 970.10 970.10 0.2K
17:16 970.20 970.20 969.30 969.80 1.1K
17:17 970.20 970.20 970.20 970.20 0.0K
17:18 970.20 970.30 970.20 970.30 0.2K
17:19 970.10 970.10 969.70 969.70 0.1K
17:20 969.30 969.90 969.30 969.30 0.4K
17:21 969.30 969.50 969.30 969.50 0.3K
17:22 968.50 969.00 968.50 969.00 0.4K
17:23 969.50 969.50 968.10 968.10 0.1K
17:24 968.00 968.40 968.00 968.40 0.1K
17:30 965.90 965.90 965.90 965.90 11.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし