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
09:00 939.00 941.00 939.00 941.00 0.7K
09:02 942.40 942.40 942.40 942.40 0.1K
09:04 943.60 943.60 943.60 943.60 0.0K
09:05 942.30 942.30 942.30 942.30 0.0K
09:09 939.90 940.30 938.60 940.30 0.1K
09:10 940.00 940.00 939.60 939.60 0.2K
09:11 938.60 938.60 938.00 938.00 0.1K
09:13 938.10 938.10 938.00 938.00 0.5K
09:16 939.80 939.80 939.80 939.80 0.0K
09:17 939.30 939.30 939.30 939.30 0.0K
09:20 941.10 941.10 941.10 941.10 0.5K
09:26 940.00 940.00 939.60 939.60 0.1K
09:27 939.60 939.60 939.60 939.60 0.2K
09:28 939.50 939.50 939.50 939.50 0.0K
09:30 939.00 939.00 939.00 939.00 0.0K
09:31 938.80 938.80 938.80 938.80 0.1K
09:33 939.00 939.00 939.00 939.00 0.0K
09:34 938.90 938.90 938.90 938.90 0.0K
09:37 939.90 939.90 939.90 939.90 0.0K
09:38 940.40 940.40 940.40 940.40 0.1K
09:39 939.50 939.80 939.50 939.80 0.2K
09:40 939.90 939.90 939.60 939.60 0.0K
09:42 939.50 939.50 939.50 939.50 0.0K
09:43 939.00 939.00 938.40 938.40 0.1K
09:45 938.60 938.60 938.60 938.60 0.0K
09:47 938.10 938.10 938.00 938.00 0.0K
09:49 937.80 937.80 936.60 936.60 0.2K
09:51 937.50 937.70 937.50 937.70 0.1K
09:53 938.10 939.10 938.10 939.10 0.4K
09:54 939.10 939.10 939.10 939.10 0.1K
09:55 938.60 939.40 938.60 939.40 0.4K
09:56 938.80 938.80 938.80 938.80 0.1K
09:58 938.00 938.80 938.00 938.00 0.3K
10:00 941.00 941.00 941.00 941.00 0.2K
10:01 941.00 941.00 941.00 941.00 0.1K
10:02 941.00 941.00 941.00 941.00 0.1K
10:03 941.00 941.00 940.00 940.00 1.0K
10:04 940.90 940.90 940.90 940.90 0.0K
10:06 941.70 941.70 941.70 941.70 0.2K
10:08 941.40 941.40 941.40 941.40 0.1K
10:09 942.20 942.20 940.50 940.50 0.3K
10:10 940.50 940.50 940.50 940.50 0.1K
10:15 938.20 938.20 938.20 938.20 0.0K
10:17 939.10 939.10 939.10 939.10 0.0K
10:25 938.90 938.90 938.90 938.90 0.0K
10:26 938.80 941.00 938.80 941.00 0.2K
10:28 940.80 940.80 940.80 940.80 0.0K
10:29 941.30 942.00 941.30 942.00 0.0K
10:30 942.60 942.60 942.60 942.60 0.1K
10:35 940.70 941.00 940.70 941.00 0.3K
10:39 941.60 941.60 941.60 941.60 0.0K
10:42 941.00 941.00 941.00 941.00 0.0K
10:44 941.00 941.00 940.40 940.40 0.3K
10:45 940.50 940.50 940.50 940.50 0.0K
10:49 940.50 940.50 940.50 940.50 0.0K
10:54 940.70 940.70 940.70 940.70 0.0K
10:56 940.40 940.40 940.10 940.10 0.1K
10:58 938.60 938.70 938.00 938.00 0.7K
10:59 938.80 938.80 938.80 938.80 0.1K
11:01 938.60 938.60 938.60 938.60 0.0K
11:02 939.30 939.30 939.30 939.30 0.1K
11:04 939.30 939.30 939.30 939.30 0.0K
11:07 938.90 938.90 938.70 938.70 0.0K
11:09 940.90 940.90 940.90 940.90 0.3K
11:10 942.70 943.10 942.70 943.10 0.1K
11:11 942.80 942.80 941.30 941.30 0.1K
11:12 941.00 941.00 940.50 940.50 0.0K
11:13 940.20 940.20 940.20 940.20 0.0K
11:14 939.70 939.70 939.00 939.00 0.2K
11:16 938.70 938.70 938.70 938.70 0.0K
11:17 939.10 939.60 939.10 939.40 0.1K
11:18 938.90 938.90 938.00 938.00 0.1K
11:19 937.90 937.90 937.90 937.90 0.0K
11:21 938.00 938.80 938.00 938.80 0.1K
11:22 938.60 938.60 937.60 937.60 0.1K
11:24 937.70 937.70 937.70 937.70 0.0K
11:31 938.00 938.00 938.00 938.00 0.1K
11:32 938.50 938.50 938.50 938.50 0.1K
11:38 938.60 938.60 938.60 938.60 0.3K
11:52 940.00 940.00 940.00 940.00 0.1K
11:53 940.00 940.00 940.00 940.00 0.1K
11:54 939.10 939.10 939.10 939.10 0.1K
11:58 939.90 939.90 939.90 939.90 0.0K
11:59 939.00 939.40 939.00 939.40 0.1K
12:00 939.70 939.70 939.70 939.70 0.0K
12:01 939.30 939.30 939.20 939.20 0.1K
12:06 939.60 939.60 939.60 939.60 0.2K
12:07 939.30 939.30 939.30 939.30 0.0K
12:18 939.20 939.20 939.20 939.20 0.2K
12:20 938.70 938.70 938.70 938.70 0.1K
12:27 939.00 939.00 939.00 939.00 0.3K
12:38 938.90 938.90 938.90 938.90 0.0K
12:42 938.70 938.70 938.70 938.70 0.0K
12:44 938.70 938.70 938.70 938.70 0.0K
12:45 938.30 938.30 938.10 938.10 0.1K
12:47 938.10 938.10 938.00 938.00 0.2K
12:48 937.90 937.90 937.90 937.90 0.0K
12:49 937.90 937.90 937.90 937.90 0.0K
12:50 938.70 938.70 938.70 938.70 0.1K
12:52 938.20 938.20 938.20 938.20 0.0K
13:00 938.50 938.50 938.50 938.50 0.1K
13:08 938.10 938.80 938.10 938.80 0.1K
13:09 938.50 938.50 938.50 938.50 0.1K
13:14 940.80 940.80 940.80 940.80 0.2K
13:15 940.10 940.10 940.00 940.00 0.0K
13:20 939.80 939.80 939.80 939.80 0.0K
13:21 939.60 939.60 939.60 939.60 0.1K
13:25 939.70 939.70 939.70 939.70 0.0K
13:30 939.80 940.30 939.80 940.30 1.9K
13:31 940.90 941.20 940.90 941.00 0.4K
13:32 940.60 941.60 940.50 941.60 0.6K
13:33 941.40 944.90 941.30 944.90 0.9K
13:34 944.20 945.30 944.20 945.30 0.4K
13:35 944.00 944.90 944.00 944.90 0.2K
13:36 945.20 945.20 945.20 945.20 0.3K
13:37 945.30 945.30 944.00 944.00 0.4K
13:38 943.20 943.20 943.20 943.20 0.5K
13:46 944.50 944.50 944.50 944.50 0.2K
13:48 943.20 943.20 943.20 943.20 0.0K
13:50 944.40 944.40 944.40 944.40 0.5K
13:51 944.40 944.40 944.40 944.40 0.1K
13:52 944.00 944.00 944.00 944.00 1.2K
13:53 944.10 944.40 944.00 944.00 4.7K
13:54 944.00 944.00 944.00 944.00 0.0K
13:55 944.00 944.00 944.00 944.00 0.0K
13:57 943.80 943.80 943.80 943.80 0.2K
13:59 944.20 944.20 944.20 944.20 0.1K
14:00 943.90 943.90 943.90 943.90 0.1K
14:02 943.80 943.80 943.80 943.80 0.1K
14:03 943.00 943.00 943.00 943.00 0.0K
14:04 944.70 944.70 944.70 944.70 0.4K
14:05 943.60 943.60 943.10 943.10 0.1K
14:08 942.00 942.00 941.80 941.80 0.1K
14:09 941.40 941.70 941.10 941.70 0.1K
14:11 940.80 940.80 940.80 940.80 0.1K
14:13 941.10 941.70 941.10 941.70 0.0K
14:14 942.10 942.10 942.10 942.10 0.0K
14:18 941.20 941.20 941.10 941.10 0.1K
14:20 941.10 941.10 940.70 940.70 0.1K
14:25 941.50 941.50 941.50 941.50 0.0K
14:28 941.70 941.70 941.40 941.40 0.1K
14:29 941.70 941.70 941.30 941.30 0.2K
14:30 938.80 941.40 938.80 941.40 0.6K
14:31 941.10 942.40 941.10 941.10 3.8K
14:32 941.90 941.90 938.40 938.40 2.3K
14:33 937.60 937.60 937.30 937.30 0.0K
14:34 936.00 937.40 935.70 936.40 1.0K
14:35 935.10 935.80 934.50 934.50 0.5K
14:36 933.20 933.20 931.30 931.30 1.7K
14:37 931.50 932.50 929.40 929.40 0.7K
14:38 929.80 930.90 929.80 930.90 0.5K
14:39 930.20 930.20 929.30 929.30 0.9K
14:40 929.30 931.50 929.30 931.50 0.7K
14:41 931.10 933.00 931.10 933.00 0.2K
14:42 932.00 932.00 931.30 931.30 0.2K
14:43 930.40 930.40 930.30 930.40 0.1K
14:44 931.10 931.10 930.90 930.90 0.1K
14:45 931.40 931.40 931.00 931.00 0.1K
14:46 931.20 931.30 931.20 931.30 0.1K
14:47 929.60 930.00 929.60 929.90 0.1K
14:48 929.00 929.30 929.00 929.30 0.0K
14:49 930.10 930.10 930.10 930.10 0.0K
14:50 929.40 929.40 926.90 927.00 2.2K
14:51 927.10 927.40 925.10 926.50 0.2K
14:52 926.10 927.90 925.70 925.70 1.1K
14:53 924.70 924.90 924.70 924.90 0.1K
14:54 925.20 925.20 925.00 925.00 0.1K
14:56 922.80 922.80 922.80 922.80 0.1K
14:57 922.70 923.60 922.70 923.00 0.1K
14:58 923.00 923.20 923.00 923.20 0.0K
14:59 924.30 926.20 924.30 926.20 0.4K
15:00 928.00 928.00 928.00 928.00 0.2K
15:01 929.10 929.10 928.30 928.30 0.0K
15:02 927.30 927.30 927.30 927.30 0.0K
15:05 924.70 924.70 924.70 924.70 0.0K
15:06 924.80 924.80 924.80 924.80 0.0K
15:07 924.60 924.60 923.60 923.60 0.3K
15:08 923.70 923.70 922.70 923.20 0.4K
15:09 923.50 924.00 923.40 924.00 0.2K
15:10 924.10 924.10 924.10 924.10 0.0K
15:11 924.00 924.00 924.00 924.00 0.0K
15:12 924.30 924.30 924.30 924.30 0.1K
15:13 924.30 924.30 924.30 924.30 0.0K
15:14 926.00 926.40 926.00 926.30 0.1K
15:15 925.20 925.20 924.30 924.30 0.2K
15:18 924.60 924.60 922.30 922.40 0.2K
15:19 922.40 922.40 922.30 922.40 0.2K
15:20 923.50 923.50 923.50 923.50 0.0K
15:22 923.40 923.40 922.60 923.10 0.3K
15:23 922.50 922.50 922.10 922.10 0.1K
15:24 922.50 922.50 922.50 922.50 0.4K
15:27 923.10 923.70 923.10 923.70 0.1K
15:29 923.80 924.00 922.70 922.70 0.6K
15:30 922.30 922.30 922.30 922.30 0.0K
15:31 921.00 921.20 921.00 921.20 0.1K
15:33 921.20 921.20 920.00 920.00 0.0K
15:35 920.30 920.30 920.30 920.30 0.1K
15:37 920.30 920.30 920.10 920.10 0.1K
15:39 920.00 920.40 920.00 920.40 0.8K
15:40 921.20 921.20 918.60 918.60 0.4K
15:41 920.00 920.10 918.20 919.00 0.1K
15:42 919.00 919.30 919.00 919.30 0.4K
15:43 920.00 920.20 918.80 918.80 3.8K
15:44 919.90 919.90 919.90 919.90 0.1K
15:45 920.30 920.50 919.20 920.50 2.3K
15:46 920.90 920.90 920.90 920.90 0.0K
15:47 920.80 920.80 920.80 920.80 0.0K
15:48 919.30 920.40 919.30 919.50 0.9K
15:49 919.80 920.40 919.80 920.40 0.2K
15:50 920.40 920.60 919.80 920.60 0.5K
15:51 920.00 920.00 920.00 920.00 0.0K
15:52 921.00 921.30 921.00 921.30 0.8K
15:53 922.10 922.10 922.10 922.10 0.0K
15:54 922.80 923.00 922.80 923.00 0.2K
15:55 922.00 922.60 922.00 922.60 0.6K
15:56 921.60 921.80 919.60 920.10 0.5K
15:57 919.50 919.50 919.00 919.00 0.1K
15:59 918.00 918.10 918.00 918.10 0.3K
16:00 917.60 917.60 917.30 917.30 0.1K
16:01 916.70 916.70 916.60 916.70 0.6K
16:02 915.80 915.90 915.80 915.90 0.0K
16:05 915.40 915.40 914.90 914.90 0.0K
16:06 915.20 915.20 915.00 915.00 0.1K
16:07 915.00 915.00 915.00 915.00 0.0K
16:09 914.70 915.30 913.50 913.50 0.4K
16:10 913.90 913.90 911.80 911.80 0.3K
16:11 912.90 914.40 912.90 914.40 0.4K
16:15 913.90 913.90 913.90 913.90 0.2K
16:16 913.00 913.00 912.40 912.40 0.2K
16:17 913.20 913.60 913.20 913.60 0.3K
16:18 914.50 915.10 914.50 914.80 0.5K
16:19 914.40 914.40 914.20 914.20 0.7K
16:20 913.90 913.90 913.50 913.50 0.5K
16:21 912.90 913.30 912.90 913.30 0.1K
16:23 914.10 914.90 914.10 914.90 0.2K
16:24 914.90 914.90 914.90 914.90 0.0K
16:25 915.60 915.60 915.00 915.00 0.2K
16:26 916.30 916.30 916.30 916.30 0.0K
16:27 915.80 915.80 915.80 915.80 0.0K
16:28 915.80 916.20 915.70 915.70 0.3K
16:31 916.90 917.50 916.60 917.50 0.5K
16:32 918.10 918.20 918.10 918.10 0.2K
16:33 917.80 917.80 917.80 917.80 0.0K
16:34 916.50 916.50 916.40 916.40 0.7K
16:35 916.70 916.70 916.70 916.70 0.1K
16:36 917.20 917.30 917.20 917.30 0.2K
16:37 917.90 917.90 917.90 917.90 0.0K
16:38 917.10 917.10 917.10 917.10 0.1K
16:39 916.70 916.70 916.60 916.70 0.0K
16:40 916.70 916.70 916.00 916.10 0.3K
16:41 915.70 916.30 915.70 916.30 0.1K
16:42 916.50 916.50 916.50 916.50 0.1K
16:44 917.50 917.50 917.50 917.50 0.1K
16:45 916.80 918.20 916.70 918.20 0.1K
16:47 919.20 919.20 918.10 918.50 0.3K
16:48 918.30 918.30 918.30 918.30 0.0K
16:49 917.80 917.90 917.80 917.80 0.1K
16:50 917.80 917.80 917.80 917.80 0.0K
16:51 917.40 917.40 917.40 917.40 0.1K
16:52 917.80 917.80 917.80 917.80 0.0K
16:53 918.10 918.10 918.10 918.10 0.1K
16:55 917.10 917.20 917.10 917.20 0.1K
16:56 917.00 917.00 916.30 916.30 0.4K
16:57 916.10 916.20 916.00 916.00 0.4K
16:58 916.60 916.90 916.60 916.90 0.2K
16:59 916.70 916.70 916.70 916.70 0.0K
17:00 917.00 917.00 916.10 916.10 0.1K
17:01 915.90 915.90 915.90 915.90 0.0K
17:02 915.80 916.00 915.80 915.80 0.2K
17:03 915.70 915.70 915.70 915.70 0.0K
17:04 915.20 915.20 915.20 915.20 0.1K
17:05 915.10 915.70 915.10 915.10 0.9K
17:06 915.50 915.50 915.50 915.50 0.0K
17:07 916.30 916.50 916.30 916.40 0.4K
17:08 916.60 916.60 916.60 916.60 0.1K
17:09 916.50 916.50 916.10 916.40 0.2K
17:10 916.00 916.10 916.00 916.10 0.0K
17:11 916.40 916.40 915.00 915.20 0.3K
17:12 915.60 916.00 915.60 916.00 0.3K
17:13 915.70 915.70 915.70 915.70 0.0K
17:14 915.70 916.30 915.70 916.30 0.1K
17:15 916.40 916.40 915.90 915.90 0.1K
17:17 915.90 916.10 915.90 916.10 0.1K
17:18 916.00 916.20 915.50 915.50 0.2K
17:19 915.90 915.90 915.90 915.90 0.1K
17:20 916.10 916.70 916.10 916.70 0.4K
17:21 917.00 917.00 916.60 916.70 0.1K
17:22 917.00 917.00 916.50 916.50 0.1K
17:23 916.90 916.90 916.30 916.30 0.3K
17:24 916.20 916.80 916.20 916.70 0.3K
17:30 916.00 916.00 916.00 916.00 17.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし