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
09:00 967.10 970.80 967.10 970.80 0.3K
09:01 971.90 973.30 971.90 973.30 0.1K
09:02 974.30 974.70 974.30 974.70 0.1K
09:03 971.20 971.20 970.90 970.90 0.0K
09:04 970.20 971.60 970.20 971.60 0.1K
09:09 972.10 972.10 972.10 972.10 0.1K
09:10 970.40 970.40 970.40 970.40 0.0K
09:13 974.90 975.50 974.90 975.50 0.1K
09:14 976.40 979.00 976.40 979.00 1.7K
09:15 980.00 980.90 980.00 980.90 0.1K
09:16 980.00 980.00 979.40 979.80 0.4K
09:17 979.30 979.40 979.30 979.40 0.0K
09:18 977.50 977.50 977.40 977.40 0.1K
09:19 977.40 977.40 977.40 977.40 0.0K
09:20 977.10 977.10 976.80 976.80 0.0K
09:22 977.00 977.00 977.00 977.00 0.0K
09:23 977.50 977.50 977.50 977.50 0.0K
09:24 977.50 977.50 977.50 977.50 21.0K
09:25 977.90 977.90 976.90 976.90 0.1K
09:26 975.80 975.80 975.80 975.80 0.3K
09:28 974.80 974.80 974.40 974.40 0.3K
09:30 972.80 972.80 972.80 972.80 0.0K
09:32 970.80 970.80 970.80 970.80 0.0K
09:34 972.70 972.70 972.70 972.70 0.1K
09:35 972.30 972.30 972.30 972.30 0.0K
09:36 972.00 972.00 972.00 972.00 0.1K
09:37 970.70 970.70 970.70 970.70 0.0K
09:38 970.90 970.90 970.60 970.60 0.2K
09:43 970.30 970.30 969.70 969.70 0.0K
09:44 970.00 970.00 970.00 970.00 0.0K
09:49 970.00 970.00 970.00 970.00 0.0K
09:50 970.00 970.00 970.00 970.00 0.1K
09:53 970.20 970.20 970.20 970.20 0.1K
09:54 969.60 969.60 969.60 969.60 0.1K
09:55 967.60 967.60 967.30 967.30 0.0K
09:57 968.80 968.80 968.80 968.80 0.0K
10:00 969.10 969.40 968.70 968.70 0.1K
10:01 969.00 969.00 969.00 969.00 0.4K
10:02 969.40 969.40 969.40 969.40 0.1K
10:03 969.60 970.00 969.50 970.00 0.5K
10:04 969.50 969.80 969.50 969.50 0.3K
10:05 969.00 969.00 969.00 969.00 0.0K
10:09 967.50 967.50 967.00 967.50 0.2K
10:10 966.30 966.30 966.30 966.30 0.0K
10:11 966.00 966.00 964.00 964.60 0.3K
10:13 963.70 963.70 963.70 963.70 0.0K
10:15 963.80 963.80 963.80 963.80 0.0K
10:16 964.00 964.00 964.00 964.00 0.0K
10:18 963.20 963.20 963.20 963.20 0.0K
10:19 962.80 962.80 962.20 962.20 0.1K
10:20 962.20 962.20 960.80 961.20 0.8K
10:21 958.80 958.80 957.30 957.50 0.8K
10:22 956.70 956.80 956.70 956.80 0.2K
10:25 956.10 959.10 955.50 958.80 2.7K
10:27 959.40 959.90 959.40 959.90 0.1K
10:28 958.40 958.40 957.50 957.50 0.0K
10:29 958.30 959.10 958.30 958.70 0.3K
10:30 958.00 958.00 958.00 958.00 0.0K
10:32 957.40 957.60 957.40 957.60 0.1K
10:33 957.50 957.50 957.40 957.50 0.2K
10:34 957.70 957.70 957.40 957.40 3.2K
10:35 958.70 958.70 958.70 958.70 0.2K
10:36 959.00 959.00 959.00 959.00 0.6K
10:37 959.50 959.90 959.50 959.90 0.2K
10:39 960.90 960.90 960.00 960.00 0.0K
10:40 960.00 961.20 960.00 961.20 0.4K
10:45 960.00 960.00 960.00 960.00 0.1K
10:46 960.00 960.00 960.00 960.00 0.0K
10:47 961.10 961.10 961.10 961.10 0.1K
10:48 961.40 961.40 961.00 961.00 0.1K
10:51 961.00 961.00 961.00 961.00 0.1K
10:52 961.90 961.90 961.90 961.90 0.0K
10:55 962.00 962.70 962.00 962.70 0.1K
10:56 960.70 960.70 960.70 960.70 0.0K
11:03 959.00 959.00 959.00 959.00 0.1K
11:06 960.00 960.00 960.00 960.00 0.1K
11:09 960.00 960.00 960.00 960.00 0.0K
11:11 960.90 960.90 960.00 960.00 0.5K
11:18 960.60 960.60 960.60 960.60 0.7K
11:19 961.60 961.60 961.60 961.60 0.1K
11:22 960.30 960.30 960.10 960.10 0.0K
11:27 960.00 961.10 960.00 961.10 0.1K
11:29 961.20 961.20 961.20 961.20 0.1K
11:31 961.90 961.90 961.90 961.90 0.1K
11:33 962.70 962.70 962.70 962.70 0.0K
11:37 960.40 960.40 960.40 960.40 0.0K
11:45 961.50 961.50 961.50 961.50 0.0K
11:46 961.60 961.60 961.60 961.60 0.2K
11:47 962.70 962.70 962.70 962.70 0.0K
11:48 961.30 961.30 961.30 961.30 0.1K
11:49 961.60 961.60 961.60 961.60 0.5K
11:51 963.70 963.70 963.70 963.70 0.0K
11:52 963.00 963.00 963.00 963.00 0.0K
11:55 962.30 962.30 962.30 962.30 0.1K
11:56 961.80 961.80 961.80 961.80 0.0K
11:57 961.50 961.50 961.50 961.50 0.0K
11:58 962.10 962.10 962.10 962.10 0.1K
12:00 961.30 963.00 960.00 960.00 0.8K
12:06 962.70 962.70 962.00 962.10 0.3K
12:07 962.30 962.90 961.90 961.90 0.3K
12:15 963.10 963.10 962.30 962.30 0.6K
12:16 962.20 962.80 961.50 962.80 0.1K
12:17 962.50 962.50 961.90 961.90 0.1K
12:19 962.20 962.20 962.20 962.20 0.0K
12:21 962.50 962.50 962.50 962.50 0.0K
12:25 961.20 961.20 961.20 961.20 0.0K
12:29 962.00 962.00 962.00 962.00 0.0K
12:32 961.60 961.60 961.60 961.60 0.0K
12:36 961.00 961.00 961.00 961.00 0.0K
12:38 960.90 960.90 960.90 960.90 0.0K
12:40 960.20 960.20 960.20 960.20 0.0K
12:41 960.40 960.40 960.40 960.40 0.0K
12:46 961.30 961.30 961.30 961.30 0.0K
12:48 960.60 960.60 960.60 960.60 0.0K
12:49 960.60 960.60 960.60 960.60 0.1K
12:51 961.80 961.80 961.80 961.80 0.0K
12:53 961.20 961.20 961.20 961.20 0.0K
12:55 961.30 962.20 961.30 962.20 0.0K
13:01 961.80 961.80 961.80 961.80 0.0K
13:04 961.10 961.10 961.00 961.00 0.0K
13:05 961.70 961.70 961.00 961.00 0.5K
13:06 960.60 960.60 960.10 960.10 0.4K
13:07 960.80 960.80 960.80 960.80 0.1K
13:14 957.90 957.90 957.90 957.90 0.0K
13:16 958.00 958.00 958.00 958.00 0.0K
13:17 958.40 958.40 958.40 958.40 0.3K
13:21 958.50 958.50 958.50 958.50 0.0K
13:22 958.80 958.80 958.80 958.80 0.7K
13:23 959.10 959.70 958.50 958.70 0.1K
13:25 959.60 959.60 959.00 959.00 0.1K
13:26 959.30 959.30 959.30 959.30 0.0K
13:28 959.00 959.00 959.00 959.00 0.0K
13:29 958.70 958.70 958.70 958.70 0.0K
13:30 958.30 958.30 956.70 956.70 0.3K
13:31 956.60 956.60 956.20 956.20 0.1K
13:32 956.20 956.20 956.20 956.20 0.0K
13:35 955.90 955.90 955.90 955.90 0.0K
13:36 955.70 957.60 955.30 957.60 0.4K
13:37 957.40 957.40 956.70 956.70 0.1K
13:38 956.60 956.60 956.60 956.60 0.0K
13:39 957.20 957.20 957.20 957.20 0.0K
13:40 958.00 958.00 957.50 958.00 0.1K
13:41 957.00 957.00 957.00 957.00 0.2K
13:43 957.30 957.30 957.30 957.30 0.0K
13:47 956.00 956.00 956.00 956.00 0.1K
13:48 956.00 956.00 955.60 955.60 0.1K
13:50 955.60 955.60 955.60 955.60 0.1K
13:51 957.30 957.30 957.30 957.30 0.2K
13:52 956.50 956.50 956.30 956.30 0.0K
14:00 956.00 957.00 956.00 956.90 0.3K
14:01 956.90 956.90 956.90 956.90 0.0K
14:02 957.50 957.50 957.50 957.50 0.0K
14:03 956.70 957.00 956.70 957.00 0.1K
14:04 957.30 957.30 957.30 957.30 0.0K
14:06 957.10 957.10 957.10 957.10 0.0K
14:07 956.80 956.80 956.80 956.80 0.0K
14:08 956.10 956.10 956.10 956.10 0.3K
14:10 956.20 956.20 956.20 956.20 0.1K
14:12 956.00 956.00 956.00 956.00 0.0K
14:13 955.60 955.60 955.60 955.60 0.1K
14:14 956.40 956.40 956.40 956.40 0.0K
14:15 956.00 956.00 956.00 956.00 0.0K
14:16 955.90 955.90 954.40 954.90 0.1K
14:17 955.00 955.00 955.00 955.00 0.0K
14:18 954.80 954.80 954.80 954.80 0.0K
14:19 955.00 955.00 955.00 955.00 0.0K
14:20 955.00 955.00 954.00 954.00 0.0K
14:21 953.80 954.20 953.80 954.20 0.0K
14:23 954.20 954.20 954.20 954.20 0.0K
14:25 953.80 953.80 953.80 953.80 0.0K
14:26 953.30 953.30 953.30 953.30 0.0K
14:27 953.60 953.60 953.60 953.60 0.0K
14:28 954.20 954.20 952.40 952.40 0.2K
14:29 952.00 952.00 952.00 952.00 0.0K
14:30 955.10 956.40 954.50 955.80 3.1K
14:31 957.10 959.00 954.30 954.30 3.0K
14:32 955.10 958.80 953.80 953.80 1.8K
14:33 953.10 953.10 953.00 953.00 0.0K
14:34 953.20 955.50 953.20 953.60 0.4K
14:35 951.30 951.50 950.10 950.10 1.3K
14:36 950.40 952.40 950.40 952.40 0.2K
14:37 954.10 954.10 954.10 954.10 0.0K
14:38 952.70 954.10 952.70 953.60 0.2K
14:39 952.70 956.40 952.70 956.40 0.3K
14:40 955.30 955.30 955.30 955.30 0.0K
14:41 954.40 954.40 954.40 954.40 0.0K
14:42 951.50 952.50 948.70 951.30 1.0K
14:43 951.30 951.40 951.30 951.40 0.2K
14:44 951.30 952.50 951.30 952.20 0.3K
14:45 951.50 951.50 951.50 951.50 0.0K
14:46 952.40 952.40 950.40 950.80 0.2K
14:47 951.10 951.10 951.10 951.10 0.0K
14:48 951.90 951.90 951.90 951.90 0.0K
14:49 953.10 953.80 953.10 953.80 0.0K
14:50 952.60 953.10 952.60 953.10 0.5K
14:51 953.10 953.20 952.40 952.40 0.2K
14:52 953.40 953.40 952.20 952.40 0.6K
14:53 952.50 952.50 951.50 951.50 0.1K
14:54 950.40 950.40 950.00 950.40 0.6K
14:56 950.00 951.30 950.00 951.30 0.1K
14:58 951.30 951.30 951.30 951.30 0.0K
14:59 950.40 951.70 950.40 951.70 0.5K
15:00 950.80 956.10 950.80 954.60 0.9K
15:01 957.20 958.20 956.30 958.00 1.3K
15:02 957.20 957.20 953.40 953.40 0.4K
15:03 952.50 952.50 950.00 950.00 0.4K
15:04 951.10 951.10 950.80 950.80 0.9K
15:05 952.00 952.90 952.00 952.90 0.1K
15:06 953.40 953.40 952.90 952.90 0.1K
15:07 955.00 955.60 954.10 955.60 0.4K
15:08 955.50 955.50 954.20 954.30 0.1K
15:09 955.40 956.50 955.40 955.70 0.2K
15:10 954.80 954.80 954.80 954.80 0.0K
15:11 956.20 956.30 956.20 956.30 0.3K
15:12 954.90 954.90 954.80 954.80 0.1K
15:13 956.10 956.10 956.10 956.10 0.3K
15:14 955.90 955.90 954.60 954.80 0.3K
15:15 956.90 956.90 955.70 955.70 0.4K
15:16 955.10 955.10 953.50 953.50 0.0K
15:17 952.50 952.50 952.50 952.50 0.0K
15:18 952.40 952.40 952.40 952.40 0.2K
15:19 952.30 952.30 952.30 952.30 0.0K
15:20 952.20 952.30 952.20 952.30 0.0K
15:21 952.30 952.30 952.30 952.30 0.0K
15:22 951.60 953.70 951.60 953.70 0.3K
15:23 951.60 952.80 951.60 952.80 0.4K
15:24 951.30 951.30 949.60 949.60 0.5K
15:25 950.20 950.40 949.00 949.00 0.2K
15:26 948.70 948.70 948.70 948.70 0.1K
15:27 950.20 950.20 950.20 950.20 0.0K
15:28 949.60 949.60 949.60 949.60 0.0K
15:29 949.50 949.50 949.30 949.30 0.1K
15:30 950.40 950.40 949.70 949.70 0.2K
15:31 951.40 951.50 950.70 951.50 0.4K
15:32 950.90 952.00 950.90 952.00 0.2K
15:33 952.20 952.20 952.20 952.20 0.0K
15:34 951.00 951.00 948.90 949.00 0.2K
15:35 949.90 949.90 947.40 947.40 0.2K
15:36 947.80 948.50 947.80 948.50 0.1K
15:37 947.00 947.00 947.00 947.00 0.1K
15:38 945.70 946.50 945.70 946.50 0.0K
15:40 945.70 945.70 945.30 945.30 0.1K
15:41 945.30 945.30 944.90 944.90 0.1K
15:42 943.90 944.60 943.70 944.60 0.2K
15:43 945.20 945.20 945.20 945.20 0.0K
15:44 947.10 947.10 944.20 945.30 0.6K
15:46 944.40 944.80 944.40 944.80 0.0K
15:47 944.00 945.00 944.00 945.00 0.2K
15:48 944.40 944.40 944.40 944.40 0.0K
15:50 943.30 944.90 943.10 944.90 0.2K
15:51 943.70 944.20 943.50 943.50 0.2K
15:52 943.80 945.20 943.20 945.20 0.5K
15:53 945.40 945.40 944.90 944.90 0.1K
15:55 944.30 944.60 943.90 944.30 0.3K
15:56 943.10 943.10 943.10 943.10 0.0K
15:57 942.90 942.90 942.50 942.50 0.1K
15:58 942.50 942.50 942.00 942.00 0.1K
15:59 942.40 942.40 941.40 941.40 0.2K
16:00 941.60 942.20 941.60 942.20 0.1K
16:01 941.50 943.60 941.50 943.00 0.1K
16:02 943.20 944.50 943.20 943.50 0.6K
16:04 942.70 942.70 942.30 942.30 0.3K
16:05 944.40 944.40 944.40 944.40 0.1K
16:06 944.00 944.00 944.00 944.00 0.0K
16:07 944.70 945.70 944.70 945.70 0.1K
16:08 945.60 945.60 945.50 945.50 0.0K
16:09 944.70 947.90 944.70 947.30 0.2K
16:10 946.80 946.80 946.10 946.10 0.1K
16:11 946.00 946.00 946.00 946.00 0.1K
16:12 946.80 947.40 946.80 947.40 0.0K
16:13 946.70 947.70 946.70 947.70 0.0K
16:15 947.40 948.70 947.40 948.70 0.1K
16:16 947.20 947.20 946.40 946.40 0.2K
16:17 947.60 947.60 946.60 946.60 0.2K
16:18 946.60 946.60 946.60 946.60 0.1K
16:19 946.60 946.60 946.30 946.30 0.1K
16:20 946.50 946.50 946.10 946.10 1.1K
16:21 945.10 945.10 945.10 945.10 0.1K
16:22 944.00 945.10 943.90 945.10 0.1K
16:23 943.40 943.40 943.40 943.40 0.1K
16:26 944.10 944.10 943.60 943.60 0.2K
16:27 944.30 944.30 944.30 944.30 0.0K
16:28 944.60 945.10 943.60 945.10 0.2K
16:29 944.90 944.90 944.00 944.00 0.1K
16:30 943.30 944.10 943.30 944.10 0.3K
16:31 944.70 944.70 944.70 944.70 0.0K
16:32 944.50 945.80 944.50 945.80 0.0K
16:33 945.90 945.90 945.90 945.90 0.0K
16:34 945.50 945.50 943.90 943.90 0.2K
16:35 944.00 944.00 943.20 943.20 0.2K
16:36 943.60 943.60 943.50 943.50 0.1K
16:37 942.00 942.00 941.60 941.60 0.3K
16:38 941.00 941.00 941.00 941.00 0.0K
16:39 942.10 942.10 941.50 941.50 0.0K
16:40 943.40 944.70 943.40 944.70 0.1K
16:41 943.60 944.60 943.60 944.60 0.1K
16:42 943.60 943.60 943.50 943.50 0.1K
16:44 944.10 944.10 944.10 944.10 0.1K
16:45 942.80 942.80 942.00 942.30 0.2K
16:47 940.70 941.70 940.70 941.70 0.0K
16:48 940.80 942.90 940.80 942.90 0.1K
16:49 942.20 942.20 942.20 942.20 0.1K
16:50 943.10 943.60 942.50 943.60 0.1K
16:51 942.10 943.30 942.10 943.30 0.1K
16:52 942.40 942.70 942.40 942.70 0.1K
16:53 942.10 943.00 942.10 942.50 0.1K
16:54 943.10 943.80 943.10 943.80 0.0K
16:55 942.90 943.00 942.90 943.00 0.1K
16:56 943.40 943.40 942.80 942.80 0.2K
16:57 942.80 943.00 942.80 943.00 0.1K
16:58 942.00 942.00 941.10 941.10 0.4K
16:59 941.70 942.30 941.70 942.30 0.1K
17:00 940.80 940.80 940.80 940.80 0.0K
17:01 940.80 941.90 940.80 941.90 0.1K
17:02 942.10 942.10 942.10 942.10 0.0K
17:03 941.90 942.40 941.10 941.10 0.2K
17:04 942.10 942.10 941.30 941.30 0.2K
17:05 940.90 940.90 940.90 940.90 0.1K
17:06 941.40 941.50 941.40 941.50 0.0K
17:07 939.30 940.30 939.30 940.30 0.6K
17:08 941.40 942.10 941.40 942.10 0.6K
17:09 940.80 940.80 940.20 940.20 0.1K
17:10 939.30 939.30 939.30 939.30 0.1K
17:12 940.60 940.60 939.40 939.40 0.1K
17:13 939.70 939.70 939.00 939.00 0.2K
17:15 939.20 939.20 938.80 939.00 0.2K
17:16 939.80 939.80 939.60 939.80 0.1K
17:17 939.70 939.70 938.90 939.50 0.2K
17:18 938.20 939.30 938.20 939.30 0.4K
17:19 938.60 939.50 938.10 938.10 1.0K
17:20 937.90 938.60 937.80 937.80 0.2K
17:21 937.70 938.40 937.70 938.40 0.2K
17:22 939.40 939.40 939.40 939.40 0.0K
17:23 938.90 938.90 938.30 938.30 0.1K
17:24 938.60 938.60 938.60 938.60 0.1K
17:29 938.00 938.00 938.00 938.00 17.1K
17:30 938.00 938.00 938.00 938.00 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