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
09:00 972.70 972.70 972.70 972.70 0.2K
09:01 975.60 975.60 975.00 975.00 0.3K
09:03 975.60 975.60 975.60 975.60 0.1K
09:04 975.50 975.50 974.80 974.80 0.1K
09:05 975.20 975.20 975.20 975.20 0.0K
09:06 975.00 975.00 975.00 975.00 0.1K
09:07 975.70 975.70 975.70 975.70 0.0K
09:09 976.40 976.40 976.40 976.40 0.1K
09:10 977.00 977.00 977.00 977.00 0.0K
09:11 976.50 976.50 976.50 976.50 0.0K
09:13 976.50 976.50 976.40 976.40 0.4K
09:14 976.10 976.10 974.00 974.00 0.2K
09:15 975.70 975.70 974.90 974.90 0.1K
09:17 974.70 974.70 974.60 974.60 0.1K
09:19 973.90 973.90 973.90 973.90 0.0K
09:20 973.10 973.10 973.10 973.10 0.0K
09:21 972.10 972.10 972.10 972.10 0.1K
09:24 972.00 972.00 972.00 972.00 0.0K
09:25 972.00 972.00 972.00 972.00 0.5K
09:26 971.80 971.80 971.80 971.80 0.0K
09:27 972.50 972.50 972.50 972.50 0.0K
09:28 971.90 971.90 971.90 971.90 0.0K
09:29 973.50 973.50 973.50 973.50 0.1K
09:30 972.60 972.60 972.20 972.20 0.2K
09:31 971.60 971.60 970.50 970.50 1.1K
09:32 970.50 971.00 970.50 971.00 0.3K
09:33 971.00 971.00 971.00 971.00 0.0K
09:34 970.00 970.00 970.00 970.00 0.2K
09:35 969.90 969.90 969.90 969.90 0.1K
09:38 969.90 969.90 969.90 969.90 0.0K
09:40 969.80 969.80 969.30 969.30 0.0K
09:45 969.00 969.00 968.60 968.60 0.2K
09:46 967.80 967.80 967.80 967.80 0.0K
09:48 968.30 968.30 968.30 968.30 0.1K
09:49 969.00 969.00 969.00 969.00 0.0K
09:50 966.50 966.50 966.50 966.50 0.3K
09:51 965.90 965.90 965.90 965.90 0.0K
09:52 965.80 965.80 965.80 965.80 0.0K
09:53 965.60 965.60 965.60 965.60 0.0K
09:55 964.20 964.20 964.20 964.20 0.0K
09:58 963.30 963.50 963.30 963.50 0.1K
09:59 962.50 964.20 962.50 964.20 0.1K
10:02 964.00 964.00 964.00 964.00 0.1K
10:03 963.00 963.30 963.00 963.30 0.1K
10:04 964.40 964.40 964.10 964.10 0.0K
10:05 964.90 964.90 964.90 964.90 0.4K
10:12 964.40 964.40 964.30 964.30 0.1K
10:15 965.40 965.40 964.30 964.30 0.0K
10:20 965.40 966.50 965.40 966.50 0.3K
10:22 966.50 966.80 965.80 966.80 0.8K
10:25 967.70 967.70 967.70 967.70 0.0K
10:27 967.90 968.60 967.70 968.60 0.2K
10:29 967.20 967.20 967.20 967.20 0.2K
10:31 969.30 969.30 967.70 967.70 0.1K
10:33 967.90 967.90 967.90 967.90 0.1K
10:35 966.70 966.70 966.70 966.70 0.1K
10:36 966.10 966.10 966.10 966.10 0.0K
10:37 965.30 965.30 965.30 965.30 0.0K
10:38 965.40 965.80 965.40 965.80 0.1K
10:39 965.80 965.80 965.80 965.80 0.0K
10:40 965.40 965.40 965.10 965.10 0.1K
10:41 965.20 965.50 965.20 965.50 0.0K
10:42 965.20 966.50 965.20 966.50 0.3K
10:45 967.40 967.40 966.50 966.50 0.1K
10:46 967.40 967.40 967.40 967.40 0.1K
10:47 967.90 967.90 967.90 967.90 0.2K
10:51 967.90 967.90 967.90 967.90 0.0K
10:52 966.80 966.80 966.80 966.80 0.1K
10:59 966.20 966.20 966.20 966.20 0.1K
11:00 967.00 967.70 967.00 967.70 0.0K
11:09 967.10 967.10 967.10 967.10 0.3K
11:10 967.90 967.90 967.90 967.90 0.2K
11:12 967.90 967.90 967.90 967.90 0.5K
11:13 967.60 967.60 967.20 967.20 0.3K
11:14 966.70 966.70 966.70 966.70 0.1K
11:15 966.50 966.50 966.00 966.00 0.1K
11:16 965.80 965.80 965.80 965.80 0.1K
11:18 966.00 966.00 966.00 966.00 0.1K
11:21 965.40 966.30 965.40 966.30 0.2K
11:23 965.30 965.30 965.30 965.30 0.1K
11:24 965.00 965.00 965.00 965.00 0.1K
11:25 965.40 965.40 965.40 965.40 0.0K
11:26 965.70 966.00 965.70 966.00 0.3K
11:27 966.00 966.00 966.00 966.00 0.0K
11:28 965.50 965.50 965.50 965.50 0.0K
11:29 965.40 965.40 965.40 965.40 0.0K
11:30 966.00 966.00 966.00 966.00 0.0K
11:32 965.10 965.10 965.10 965.10 0.2K
11:34 964.80 964.80 964.80 964.80 0.0K
11:36 964.70 964.70 964.70 964.70 0.1K
11:39 965.70 965.70 965.70 965.70 0.0K
11:41 965.00 965.00 964.50 964.50 0.1K
11:43 964.80 964.80 964.80 964.80 0.0K
11:44 964.80 964.80 964.80 964.80 0.0K
11:45 964.20 964.20 964.00 964.00 0.0K
11:47 963.60 963.60 963.60 963.60 0.0K
11:48 963.30 963.30 963.30 963.30 0.0K
11:49 963.60 964.70 963.60 964.70 0.1K
11:51 964.80 964.80 964.80 964.80 0.0K
11:52 964.80 964.80 964.80 964.80 0.0K
11:55 964.80 964.80 964.70 964.70 0.1K
11:56 964.30 964.30 964.30 964.30 0.0K
12:00 966.10 966.10 966.10 966.10 0.0K
12:04 965.30 965.70 963.90 965.70 0.4K
12:05 965.10 965.30 964.80 964.80 0.3K
12:06 966.80 966.80 966.80 966.80 0.0K
12:07 966.00 966.00 966.00 966.00 0.0K
12:08 966.00 966.00 966.00 966.00 0.0K
12:09 966.00 966.00 965.40 965.40 0.1K
12:10 966.60 966.60 966.60 966.60 0.0K
12:11 966.10 966.10 965.90 965.90 0.0K
12:15 966.50 966.50 966.50 966.50 0.0K
12:16 965.20 965.20 965.00 965.00 0.0K
12:18 966.30 966.30 966.30 966.30 0.0K
12:20 966.40 966.40 966.40 966.40 0.0K
12:21 966.90 967.00 966.80 967.00 0.1K
12:23 966.90 966.90 966.90 966.90 0.0K
12:24 967.90 967.90 967.90 967.90 0.1K
12:31 967.20 967.20 966.90 966.90 0.1K
12:32 966.10 966.10 966.10 966.10 0.0K
12:33 966.10 966.10 966.10 966.10 0.0K
12:34 966.00 966.00 965.80 965.80 0.0K
12:37 965.70 965.70 965.70 965.70 0.1K
12:38 965.00 965.40 965.00 965.40 0.0K
12:39 965.80 965.80 965.80 965.80 0.0K
12:49 966.50 966.50 966.50 966.50 0.2K
12:51 966.50 966.50 966.00 966.00 0.1K
12:52 966.30 966.30 966.30 966.30 0.0K
12:53 966.30 966.30 966.30 966.30 0.0K
12:55 968.50 968.50 968.50 968.50 0.4K
12:56 968.50 968.50 968.50 968.50 0.0K
12:58 968.80 970.20 968.80 970.20 0.2K
13:01 969.90 970.20 969.90 970.20 0.2K
13:02 969.70 969.70 969.70 969.70 0.0K
13:03 969.50 969.50 969.50 969.50 0.0K
13:04 969.70 970.50 969.70 970.50 0.1K
13:06 968.80 968.80 968.60 968.60 0.1K
13:07 968.50 969.30 968.50 969.30 0.1K
13:08 969.90 969.90 968.80 968.80 0.0K
13:10 967.60 968.10 967.00 968.10 0.2K
13:11 967.80 968.30 967.80 968.30 0.1K
13:12 967.20 967.20 967.20 967.20 0.0K
13:13 967.10 967.10 967.10 967.10 0.1K
13:17 967.10 967.10 967.10 967.10 0.0K
13:20 968.20 968.20 968.20 968.20 0.0K
13:21 968.60 969.40 968.60 969.40 0.1K
13:22 970.20 970.20 970.20 970.20 0.0K
13:23 970.30 970.30 970.20 970.20 0.0K
13:30 968.30 968.30 968.30 968.30 0.0K
13:31 967.60 967.60 967.60 967.60 0.0K
13:33 967.30 967.30 967.30 967.30 0.0K
13:34 968.10 968.10 968.10 968.10 0.1K
13:40 968.30 968.30 968.30 968.30 0.0K
13:43 969.90 970.30 969.40 970.30 0.2K
13:44 969.60 971.00 969.60 971.00 1.9K
13:45 971.20 971.30 971.00 971.00 0.1K
13:46 970.60 970.60 970.60 970.60 0.0K
13:47 972.90 972.90 972.90 972.90 0.2K
13:48 973.30 973.30 973.30 973.30 0.2K
13:54 972.40 972.40 972.40 972.40 0.0K
13:56 972.70 972.70 972.70 972.70 0.0K
13:57 972.70 972.70 972.40 972.40 0.0K
14:00 973.40 974.20 973.40 974.20 0.1K
14:02 973.60 975.00 973.60 975.00 0.3K
14:03 975.00 975.00 975.00 975.00 0.1K
14:04 974.10 974.10 974.00 974.00 0.2K
14:05 973.40 973.40 973.40 973.40 0.0K
14:06 972.60 972.60 972.60 972.60 0.8K
14:08 973.60 973.60 973.60 973.60 0.1K
14:09 973.20 973.20 973.20 973.20 0.9K
14:10 974.80 978.40 974.80 975.00 2.0K
14:12 974.80 974.80 974.80 974.80 0.0K
14:16 973.90 973.90 973.90 973.90 0.1K
14:18 975.10 975.10 975.10 975.10 0.9K
14:19 975.00 975.00 974.80 974.80 0.1K
14:24 974.50 974.50 974.50 974.50 0.0K
14:25 974.50 975.40 974.50 974.60 0.2K
14:27 975.80 975.80 974.00 974.20 0.3K
14:29 974.60 979.30 974.60 979.30 2.0K
14:30 979.30 980.00 978.20 980.00 0.8K
14:31 979.30 980.10 979.30 979.50 0.7K
14:32 983.60 983.60 980.40 980.40 0.9K
14:33 980.00 980.80 979.30 980.50 0.4K
14:35 984.10 985.60 984.10 985.60 0.1K
14:36 985.70 987.80 985.70 987.80 0.7K
14:37 988.80 990.90 987.50 989.20 1.4K
14:38 990.50 990.50 985.70 985.70 1.0K
14:39 984.80 984.80 984.80 984.80 0.0K
14:40 988.10 988.10 988.10 988.10 0.6K
14:42 985.50 985.50 985.50 985.50 0.3K
14:44 985.10 985.10 983.20 984.70 0.7K
14:45 982.20 984.70 982.20 984.70 0.2K
14:46 983.20 983.20 983.20 983.20 0.0K
14:47 983.60 983.60 983.60 983.60 0.0K
14:48 982.30 982.30 982.30 982.30 0.1K
14:49 981.80 982.50 981.70 982.50 0.2K
14:50 984.00 984.00 984.00 984.00 0.0K
14:51 984.20 984.20 983.10 983.10 0.1K
14:52 983.20 983.70 983.20 983.70 0.2K
14:53 984.90 984.90 984.90 984.90 0.3K
14:54 984.20 984.20 984.20 984.20 0.0K
14:55 984.10 984.10 983.30 983.30 0.1K
14:56 982.00 982.00 982.00 982.00 0.0K
14:58 982.90 982.90 982.90 982.90 0.0K
14:59 982.30 982.30 982.30 982.30 0.0K
15:00 980.40 980.40 979.20 979.20 0.2K
15:01 979.40 979.40 979.40 979.40 0.0K
15:02 979.00 979.00 978.10 978.10 0.4K
15:03 978.10 980.60 978.10 980.60 0.4K
15:05 979.60 979.60 979.60 979.60 0.1K
15:06 977.50 977.50 977.50 977.50 0.2K
15:08 976.10 976.60 976.10 976.60 0.1K
15:09 975.30 975.30 975.30 975.30 0.1K
15:10 973.20 973.20 973.20 973.20 0.1K
15:11 974.50 976.50 974.50 976.50 0.2K
15:12 978.00 978.00 978.00 978.00 0.0K
15:14 975.00 975.00 975.00 975.00 0.0K
15:17 976.40 976.40 976.40 976.40 0.0K
15:19 975.40 975.40 975.40 975.40 0.0K
15:20 977.40 977.40 977.40 977.40 0.1K
15:21 976.20 976.20 976.20 976.20 0.1K
15:22 976.20 976.20 975.90 975.90 0.3K
15:23 976.70 979.70 976.70 977.00 0.4K
15:25 976.90 977.70 976.90 977.70 0.1K
15:28 976.70 976.70 976.50 976.50 0.7K
15:30 975.70 975.70 975.70 975.70 0.0K
15:31 976.10 977.50 976.10 977.50 0.0K
15:32 976.60 976.60 976.60 976.60 0.0K
15:34 974.40 974.80 974.40 974.80 0.1K
15:37 973.30 973.30 973.30 973.30 0.1K
15:38 972.10 973.20 972.10 973.20 0.2K
15:40 974.60 975.70 974.60 975.70 0.3K
15:41 975.50 975.50 975.20 975.20 0.5K
15:43 975.60 975.60 975.60 975.60 0.4K
15:44 974.00 974.00 973.50 973.50 0.3K
15:45 975.00 976.60 975.00 976.60 0.7K
15:46 975.20 975.20 975.20 975.20 0.0K
15:47 974.40 975.60 974.40 975.60 0.4K
15:49 974.90 974.90 974.90 974.90 0.0K
15:52 973.80 973.80 973.40 973.40 0.0K
15:53 974.00 974.00 974.00 974.00 0.1K
15:54 973.50 973.50 973.50 973.50 0.0K
15:56 972.00 972.00 972.00 972.00 0.0K
15:58 974.00 974.00 973.60 973.60 0.7K
15:59 974.60 974.60 974.60 974.60 0.0K
16:00 974.70 975.30 973.60 975.30 0.3K
16:01 976.90 976.90 976.90 976.90 0.2K
16:02 975.00 975.00 975.00 975.00 0.1K
16:06 974.80 974.90 974.80 974.90 0.2K
16:07 975.40 975.40 975.40 975.40 0.0K
16:08 974.70 974.70 974.70 974.70 0.0K
16:09 974.40 974.40 974.40 974.40 0.0K
16:10 974.70 974.70 973.50 973.50 0.0K
16:12 975.20 975.20 975.20 975.20 1.1K
16:13 976.10 976.10 975.40 975.40 0.4K
16:15 975.10 975.10 975.10 975.10 0.0K
16:16 976.10 976.10 976.10 976.10 0.0K
16:17 976.80 976.80 976.80 976.80 0.0K
16:19 975.10 975.10 975.00 975.00 0.1K
16:20 974.40 974.40 974.40 974.40 0.2K
16:21 974.00 974.00 974.00 974.00 0.1K
16:22 974.90 974.90 974.90 974.90 0.0K
16:23 975.50 975.50 975.00 975.00 0.5K
16:24 975.80 975.80 975.80 975.80 0.1K
16:25 975.40 977.00 975.40 977.00 0.8K
16:26 976.10 976.10 976.10 976.10 0.2K
16:29 974.80 974.80 974.80 974.80 0.0K
16:30 977.10 977.10 976.20 976.20 0.3K
16:31 977.60 977.90 977.60 977.90 0.2K
16:32 977.60 978.20 977.60 978.20 0.3K
16:33 979.20 979.20 979.10 979.10 0.0K
16:34 979.20 979.30 979.20 979.30 0.1K
16:35 979.00 979.00 979.00 979.00 0.0K
16:37 980.30 980.50 979.80 979.80 0.9K
16:39 980.60 980.60 978.30 978.30 0.3K
16:41 977.30 977.30 976.80 976.80 0.0K
16:44 975.30 975.30 975.30 975.30 0.0K
16:46 975.10 975.90 975.10 975.90 0.3K
16:47 975.90 975.90 975.90 975.90 0.0K
16:48 976.40 976.40 976.40 976.40 0.5K
16:49 976.20 976.20 975.30 975.70 0.5K
16:50 975.70 975.80 975.70 975.80 0.1K
16:53 975.40 975.40 975.40 975.40 0.0K
16:54 975.40 975.50 975.00 975.00 0.4K
16:55 974.80 974.80 974.80 974.80 0.1K
16:56 974.00 974.20 974.00 974.20 0.2K
16:58 973.00 973.00 973.00 973.00 0.1K
16:59 973.20 973.20 973.10 973.10 0.2K
17:00 973.50 973.50 973.50 973.50 0.2K
17:02 972.60 972.60 972.60 972.60 0.0K
17:04 972.30 972.30 972.30 972.30 0.0K
17:05 971.70 972.00 971.70 972.00 0.2K
17:07 971.90 975.20 971.90 973.10 3.7K
17:08 973.00 973.00 973.00 973.00 0.0K
17:10 973.10 973.20 973.10 973.20 0.2K
17:11 973.70 973.70 973.20 973.20 0.5K
17:14 975.20 975.20 974.50 974.50 0.6K
17:15 975.20 975.20 974.50 974.50 0.1K
17:16 974.40 974.70 974.40 974.70 0.1K
17:17 974.80 974.80 974.80 974.80 0.0K
17:18 974.90 975.10 974.80 975.10 0.1K
17:19 974.80 975.20 974.60 974.60 0.5K
17:20 975.10 975.10 974.60 974.60 0.3K
17:21 974.70 975.00 974.50 974.90 0.2K
17:22 974.00 974.00 974.00 974.00 0.0K
17:24 972.50 972.60 972.10 972.60 0.7K
17:30 972.10 972.10 972.10 972.10 8.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし