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
09:00 912.30 912.30 912.30 912.30 0.0K
09:02 910.40 910.40 910.40 910.40 0.0K
09:03 910.70 910.70 910.70 910.70 0.3K
09:04 913.00 913.00 910.40 910.40 0.1K
09:05 907.70 907.70 907.70 907.70 0.0K
09:06 910.00 910.00 909.20 909.20 0.2K
09:07 909.10 909.10 908.80 908.80 0.0K
09:08 909.60 909.60 907.70 907.70 1.3K
09:09 907.50 907.80 907.30 907.30 0.3K
09:10 907.00 907.20 905.70 906.20 0.8K
09:11 906.00 906.00 906.00 906.00 0.0K
09:12 905.40 905.40 904.90 904.90 0.1K
09:13 904.40 904.40 904.00 904.00 0.1K
09:14 903.30 903.30 902.30 902.30 0.1K
09:15 903.10 903.10 902.50 902.70 0.3K
09:16 902.70 903.10 902.40 903.10 0.5K
09:17 903.10 903.10 901.60 901.60 0.4K
09:18 901.20 901.30 901.20 901.30 0.1K
09:20 902.50 902.50 902.50 902.50 0.2K
09:21 904.00 904.00 903.50 903.50 0.1K
09:22 904.00 904.10 903.40 903.40 0.2K
09:23 903.70 905.00 903.70 904.60 0.1K
09:24 903.00 903.00 902.70 902.70 0.1K
09:25 903.10 903.10 903.10 903.10 0.1K
09:26 902.60 902.60 902.60 902.60 0.0K
09:27 903.40 905.60 903.40 905.60 0.0K
09:28 906.90 906.90 906.90 906.90 0.0K
09:29 906.60 906.60 906.60 906.60 0.1K
09:30 906.70 906.70 906.50 906.50 0.2K
09:31 906.60 906.60 906.60 906.60 0.0K
09:33 906.30 906.30 906.30 906.30 0.0K
09:34 906.10 906.60 906.10 906.10 0.4K
09:35 906.50 906.50 906.50 906.50 0.0K
09:37 906.10 906.10 904.30 904.30 0.3K
09:38 904.30 904.30 904.30 904.30 0.0K
09:39 905.00 905.00 904.40 904.40 0.5K
09:40 903.30 903.30 903.30 903.30 0.0K
09:41 904.00 904.00 904.00 904.00 0.0K
09:42 904.50 904.90 904.50 904.90 0.2K
09:43 905.10 905.20 905.00 905.00 0.1K
09:44 905.50 905.70 905.50 905.70 0.1K
09:45 905.50 905.50 905.50 905.50 0.1K
09:46 906.10 906.10 906.10 906.10 0.0K
09:47 906.20 907.00 906.20 907.00 0.0K
09:48 906.60 906.60 905.90 905.90 0.1K
09:49 906.00 906.00 905.50 905.50 0.2K
09:50 905.70 905.70 905.70 905.70 0.0K
09:52 906.20 906.20 906.20 906.20 0.0K
09:54 905.30 905.30 904.90 904.90 0.1K
09:55 905.00 905.30 904.50 905.30 0.1K
09:57 905.60 905.90 905.60 905.60 0.1K
09:58 904.80 904.80 904.80 904.80 0.0K
09:59 905.70 906.00 905.70 906.00 0.1K
10:00 905.90 905.90 905.90 905.90 0.0K
10:01 906.60 906.80 906.60 906.80 0.3K
10:02 905.90 905.90 905.90 905.90 0.0K
10:03 905.00 905.00 905.00 905.00 0.0K
10:04 904.40 904.40 903.80 903.80 0.2K
10:05 903.80 903.80 903.80 903.80 0.0K
10:07 902.80 902.80 902.80 902.80 0.1K
10:08 904.10 904.10 904.10 904.10 0.3K
10:09 903.70 903.70 903.40 903.40 0.0K
10:10 904.00 904.50 904.00 904.20 0.3K
10:11 904.40 904.40 904.20 904.20 0.0K
10:12 904.90 904.90 904.90 904.90 0.1K
10:13 905.50 905.50 905.30 905.30 0.1K
10:14 905.30 905.30 905.30 905.30 0.1K
10:15 906.20 906.50 906.20 906.50 0.0K
10:16 906.20 906.20 905.40 905.40 0.4K
10:17 905.60 905.80 905.60 905.80 0.3K
10:18 905.90 905.90 905.90 905.90 0.0K
10:19 905.90 905.90 905.90 905.90 0.0K
10:20 906.20 906.20 905.70 905.70 0.2K
10:21 906.20 906.20 905.80 905.80 0.1K
10:22 906.50 906.50 906.10 906.10 0.1K
10:23 906.50 906.50 906.20 906.20 0.0K
10:24 906.70 906.90 906.70 906.70 0.4K
10:25 906.70 906.70 905.90 905.90 0.2K
10:26 906.70 906.80 906.70 906.80 0.0K
10:27 906.50 906.50 906.50 906.50 0.0K
10:28 906.20 906.20 905.90 905.90 0.0K
10:30 905.80 905.80 905.80 905.80 0.0K
10:31 905.80 905.80 905.60 905.60 0.0K
10:32 906.20 906.40 906.20 906.40 0.1K
10:33 906.80 906.80 906.00 906.00 0.1K
10:35 905.80 905.80 905.80 905.80 0.0K
10:36 906.10 906.50 906.00 906.50 0.7K
10:37 906.50 906.50 906.50 906.50 0.0K
10:38 906.90 906.90 906.90 906.90 0.0K
10:39 906.90 907.10 906.90 907.10 0.0K
10:40 907.10 907.10 906.20 906.20 0.2K
10:43 905.80 905.80 905.80 905.80 0.0K
10:44 905.80 906.00 905.60 906.00 0.2K
10:45 906.10 906.20 906.10 906.20 0.1K
10:46 906.30 906.60 906.30 906.60 0.0K
10:47 906.90 906.90 906.50 906.50 0.0K
10:48 906.70 906.70 906.50 906.50 0.1K
10:49 906.70 906.70 906.00 906.00 0.1K
10:50 906.60 906.60 906.60 906.60 0.0K
10:51 906.70 906.70 906.30 906.30 0.1K
10:52 906.40 906.40 906.40 906.40 0.0K
10:53 907.10 907.10 906.30 906.30 0.1K
10:55 906.40 906.40 906.30 906.30 0.0K
10:56 906.40 906.40 906.40 906.40 0.0K
10:57 906.00 906.00 906.00 906.00 0.0K
10:58 906.70 906.70 906.70 906.70 0.1K
10:59 907.40 907.70 907.40 907.70 0.1K
11:01 908.30 908.30 907.90 908.10 0.1K
11:02 908.70 908.70 908.70 908.70 0.3K
11:03 908.60 908.60 908.40 908.60 0.2K
11:05 908.90 908.90 908.70 908.70 0.1K
11:06 909.40 909.40 908.20 908.20 0.5K
11:07 908.90 908.90 908.90 908.90 0.0K
11:09 910.00 910.00 909.30 909.30 0.2K
11:10 908.90 908.90 908.90 908.90 0.0K
11:12 910.20 910.20 909.60 909.60 0.1K
11:13 909.90 909.90 909.50 909.50 0.1K
11:15 910.40 911.30 910.40 911.30 0.1K
11:16 911.40 911.40 911.40 911.40 0.0K
11:17 911.40 911.40 911.30 911.30 0.1K
11:18 912.00 912.00 911.80 911.80 0.1K
11:20 912.10 912.10 911.80 911.80 0.0K
11:21 911.80 911.80 911.80 911.80 0.0K
11:22 911.30 911.30 911.00 911.00 0.2K
11:24 911.10 911.10 911.10 911.10 0.0K
11:25 911.80 911.80 911.20 911.20 0.0K
11:26 912.10 912.10 912.10 912.10 0.1K
11:31 912.70 913.40 912.60 912.60 0.3K
11:32 912.50 912.50 912.50 912.50 0.0K
11:34 912.50 912.50 912.10 912.10 0.0K
11:36 913.00 913.20 913.00 913.20 0.1K
11:37 913.00 913.00 913.00 913.00 0.0K
11:41 912.50 912.50 912.50 912.50 0.0K
11:42 911.90 911.90 911.90 911.90 0.0K
11:44 911.80 911.80 911.80 911.80 0.0K
11:45 911.80 911.80 911.80 911.80 0.0K
11:46 912.50 912.50 911.90 911.90 0.1K
11:47 911.90 911.90 911.80 911.80 0.2K
11:48 911.60 911.60 911.40 911.40 0.0K
11:49 911.90 911.90 911.50 911.50 0.1K
11:50 911.80 911.80 911.70 911.70 0.0K
11:51 911.70 911.70 911.30 911.30 0.0K
11:52 911.00 911.00 911.00 911.00 0.0K
11:53 911.10 911.10 910.60 910.60 0.0K
11:54 910.80 910.80 910.80 910.80 0.0K
11:55 911.00 911.00 911.00 911.00 0.0K
11:56 912.00 912.00 912.00 912.00 0.0K
11:57 911.80 911.80 911.60 911.70 0.0K
11:58 910.80 910.80 910.80 910.80 0.1K
11:59 910.60 910.60 910.60 910.60 0.0K
12:00 910.20 910.20 910.20 910.20 0.0K
12:01 910.60 910.60 910.60 910.60 0.0K
12:04 910.80 910.80 910.20 910.20 0.1K
12:05 910.20 910.20 910.20 910.20 0.1K
12:06 910.60 911.10 910.20 911.10 2.4K
12:08 910.40 910.40 910.40 910.40 0.0K
12:11 910.40 910.40 910.40 910.40 0.0K
12:13 910.10 910.10 910.10 910.10 0.0K
12:14 910.90 910.90 910.90 910.90 0.0K
12:16 910.90 910.90 910.90 910.90 0.0K
12:18 909.80 912.50 909.80 912.50 0.7K
12:19 912.30 912.30 912.00 912.00 0.1K
12:20 911.40 911.40 911.40 911.40 0.0K
12:21 910.10 910.10 910.10 910.10 0.2K
12:22 909.30 910.80 909.30 910.70 1.3K
12:23 909.90 909.90 909.90 909.90 0.0K
12:24 911.40 911.40 910.90 910.90 0.1K
12:25 910.90 910.90 910.80 910.80 0.0K
12:26 910.80 910.80 910.80 910.80 0.0K
12:27 911.30 911.50 911.30 911.50 0.0K
12:28 911.30 911.30 911.30 911.30 0.0K
12:29 910.80 910.80 910.80 910.80 0.0K
12:30 911.50 911.50 911.50 911.50 0.0K
12:31 912.20 912.20 911.60 911.60 0.7K
12:36 911.10 911.60 911.10 911.60 0.1K
12:37 911.60 911.60 911.60 911.60 0.0K
12:38 910.70 910.70 910.60 910.60 0.0K
12:40 910.90 910.90 910.90 910.90 0.0K
12:42 910.80 910.80 910.80 910.80 0.0K
12:43 910.40 910.40 910.40 910.40 0.0K
12:46 909.10 909.10 909.10 909.10 0.0K
12:47 909.10 909.10 909.10 909.10 0.0K
12:48 910.00 910.00 910.00 910.00 0.0K
12:49 910.00 910.00 910.00 910.00 0.0K
12:50 909.80 909.80 909.80 909.80 0.0K
12:51 909.80 909.80 909.80 909.80 0.0K
12:52 910.60 910.90 910.60 910.90 0.1K
12:55 911.20 911.30 911.20 911.30 0.0K
12:58 911.30 911.70 910.80 910.80 0.2K
12:59 910.90 910.90 910.40 910.40 0.2K
13:00 911.00 911.00 911.00 911.00 0.1K
13:01 910.40 910.40 910.00 910.00 0.0K
13:03 910.80 911.30 910.80 911.30 0.0K
13:05 911.50 911.60 911.30 911.30 0.1K
13:06 911.80 911.80 911.80 911.80 0.0K
13:07 910.90 911.30 910.90 911.30 0.8K
13:08 910.30 910.30 910.30 910.30 0.0K
13:09 910.40 910.40 910.40 910.40 0.0K
13:10 910.20 910.80 910.20 910.80 0.1K
13:11 910.90 910.90 910.90 910.90 0.0K
13:13 911.10 911.10 911.10 911.10 0.1K
13:15 911.10 911.10 911.10 911.10 0.1K
13:16 910.90 910.90 910.90 910.90 0.0K
13:17 911.00 911.00 911.00 911.00 0.0K
13:18 911.30 911.30 911.30 911.30 0.0K
13:19 910.00 910.00 910.00 910.00 0.0K
13:20 910.00 910.00 909.80 909.80 1.0K
13:21 909.80 910.40 909.80 910.40 0.0K
13:23 910.90 910.90 910.90 910.90 0.0K
13:27 910.80 910.80 910.80 910.80 0.0K
13:28 911.50 911.70 911.50 911.70 0.1K
13:30 912.70 912.70 912.60 912.60 0.1K
13:33 913.00 913.00 913.00 913.00 0.0K
13:34 913.50 913.60 913.50 913.60 0.1K
13:35 912.40 912.50 912.40 912.50 0.0K
13:37 911.80 911.80 911.80 911.80 0.0K
13:40 912.90 912.90 912.90 912.90 0.0K
13:43 913.90 913.90 913.80 913.80 0.1K
13:44 914.70 915.40 914.70 915.40 0.1K
13:46 916.90 917.80 916.90 917.80 1.3K
13:47 917.50 917.50 917.50 917.50 0.0K
13:48 917.50 917.50 917.10 917.10 0.1K
13:49 916.80 916.80 916.80 916.80 0.2K
13:51 916.50 916.50 916.50 916.50 0.1K
13:53 916.90 916.90 916.90 916.90 0.1K
13:54 917.00 917.00 917.00 917.00 0.0K
13:56 917.70 917.70 917.70 917.70 0.1K
13:57 917.00 917.00 916.80 916.80 0.1K
13:58 916.80 916.80 916.80 916.80 0.1K
14:01 918.10 918.10 918.10 918.10 0.1K
14:02 918.90 920.00 918.90 920.00 0.2K
14:04 919.00 919.00 917.80 917.80 0.6K
14:05 917.80 917.80 917.30 917.30 0.1K
14:06 917.50 917.50 917.50 917.50 0.2K
14:07 917.10 917.50 916.80 917.50 0.2K
14:08 917.50 917.50 917.50 917.50 0.5K
14:09 917.20 917.20 917.20 917.20 0.0K
14:10 917.20 917.50 917.20 917.50 0.6K
14:12 917.00 917.00 917.00 917.00 0.2K
14:13 916.10 916.10 915.90 915.90 0.2K
14:14 916.10 916.10 916.10 916.10 0.0K
14:15 916.80 917.20 916.80 917.20 0.1K
14:19 916.00 916.00 916.00 916.00 0.0K
14:23 916.10 916.10 915.70 915.70 0.1K
14:25 917.50 917.50 917.50 917.50 0.2K
14:26 917.40 917.50 916.60 916.60 0.2K
14:27 916.30 916.30 916.30 916.30 0.0K
14:28 916.30 916.70 915.50 915.50 1.3K
14:30 915.90 916.00 914.40 914.40 0.8K
14:31 917.50 918.30 915.90 917.50 2.5K
14:32 916.90 920.50 916.90 920.50 0.8K
14:33 918.20 918.20 916.70 916.70 0.2K
14:34 919.30 919.30 919.30 919.30 0.6K
14:35 918.60 922.80 918.60 922.80 0.6K
14:36 922.50 924.30 921.30 921.30 0.4K
14:37 921.50 922.90 921.50 921.60 0.6K
14:38 922.10 923.10 922.00 923.10 0.2K
14:39 922.70 922.70 922.70 922.70 0.1K
14:40 921.60 921.60 921.00 921.00 0.7K
14:41 923.10 923.60 923.10 923.60 0.3K
14:43 923.40 923.40 923.40 923.40 0.1K
14:44 923.90 923.90 922.50 922.50 0.2K
14:46 921.90 921.90 921.90 921.90 0.0K
14:47 920.70 920.70 920.70 920.70 0.1K
14:48 920.10 920.10 920.10 920.10 0.1K
14:51 920.10 920.10 919.80 919.80 0.2K
14:53 917.60 917.60 917.60 917.60 0.0K
14:57 916.00 916.70 916.00 916.70 0.4K
14:58 916.00 916.00 916.00 916.00 0.4K
14:59 916.80 916.80 916.80 916.80 0.0K
15:00 916.00 916.00 916.00 916.00 0.7K
15:01 916.80 916.80 916.80 916.80 0.0K
15:03 915.40 915.40 914.10 914.10 0.6K
15:04 913.90 913.90 913.90 913.90 0.5K
15:05 914.80 916.30 914.80 916.30 0.2K
15:06 916.00 916.00 916.00 916.00 0.0K
15:07 916.60 916.60 916.60 916.60 0.0K
15:08 916.70 916.70 916.70 916.70 0.0K
15:10 916.70 916.70 916.70 916.70 0.0K
15:12 920.00 920.10 920.00 920.10 0.1K
15:13 919.80 919.80 919.80 919.80 0.0K
15:14 919.70 919.80 919.70 919.80 0.2K
15:15 919.30 919.30 919.30 919.30 0.1K
15:21 919.90 919.90 919.50 919.50 0.7K
15:22 918.30 918.30 918.30 918.30 0.0K
15:23 919.80 919.80 919.80 919.80 0.0K
15:26 919.30 919.30 919.30 919.30 0.0K
15:30 918.90 919.60 918.90 919.60 0.0K
15:31 919.80 919.80 918.90 918.90 0.0K
15:32 917.80 918.10 917.80 918.10 0.6K
15:34 916.20 916.20 915.90 915.90 0.0K
15:35 916.20 917.00 916.20 917.00 0.4K
15:36 915.90 915.90 915.90 915.90 0.1K
15:37 916.10 916.50 915.90 916.50 0.7K
15:38 917.00 917.00 917.00 917.00 0.0K
15:40 917.40 917.50 917.40 917.50 0.1K
15:44 920.40 920.40 920.40 920.40 0.0K
15:46 920.10 920.10 920.10 920.10 0.0K
15:50 919.30 919.30 919.30 919.30 0.0K
15:51 919.20 919.20 919.20 919.20 0.0K
15:52 918.40 918.40 918.40 918.40 0.1K
15:53 918.40 918.80 918.40 918.80 0.1K
15:54 917.70 917.70 915.30 915.30 0.8K
15:55 916.50 916.50 915.50 915.60 0.6K
15:56 915.20 915.20 915.20 915.20 0.0K
15:58 916.60 916.70 916.60 916.70 0.0K
15:59 917.10 917.30 917.10 917.30 0.0K
16:00 917.20 917.20 917.20 917.20 0.2K
16:02 918.20 918.20 917.20 917.20 0.0K
16:03 917.10 917.10 917.10 917.10 0.1K
16:04 917.40 918.80 917.40 918.80 0.1K
16:05 919.10 919.10 919.10 919.10 0.0K
16:06 918.50 918.50 918.50 918.50 0.0K
16:08 918.30 918.30 918.30 918.30 0.0K
16:10 919.10 919.10 919.00 919.00 0.1K
16:11 918.60 918.60 917.80 917.80 0.1K
16:12 918.10 919.20 918.10 919.20 0.1K
16:13 918.80 918.80 918.80 918.80 0.0K
16:14 918.80 918.80 918.80 918.80 0.0K
16:15 918.40 918.40 918.40 918.40 0.0K
16:18 919.20 919.30 919.20 919.30 0.2K
16:20 919.30 919.30 919.30 919.30 0.0K
16:22 919.20 919.20 918.50 919.00 0.0K
16:25 919.10 919.20 918.90 918.90 0.1K
16:26 918.40 918.40 918.40 918.40 0.0K
16:28 918.10 918.30 918.10 918.30 0.0K
16:29 918.50 918.50 918.50 918.50 0.0K
16:30 918.30 918.30 917.80 917.80 0.1K
16:31 917.20 917.30 917.20 917.30 0.1K
16:32 916.80 916.80 915.40 916.10 0.8K
16:33 916.40 916.40 916.40 916.40 0.1K
16:35 915.30 915.30 915.30 915.30 0.0K
16:40 914.00 914.00 914.00 914.00 0.1K
16:41 914.00 914.00 914.00 914.00 0.0K
16:42 914.10 915.60 914.10 914.40 0.2K
16:43 914.70 916.30 914.70 916.30 0.2K
16:44 916.00 916.00 916.00 916.00 0.0K
16:45 915.00 915.40 914.40 915.40 0.3K
16:46 914.00 914.90 913.80 914.90 0.1K
16:47 914.50 914.50 914.50 914.50 0.0K
16:49 914.70 914.70 914.70 914.70 0.3K
16:50 914.90 914.90 914.90 914.90 0.1K
16:51 914.50 914.90 914.50 914.90 0.2K
16:52 914.80 914.80 914.80 914.80 0.0K
16:54 913.80 913.80 912.80 913.60 0.1K
16:55 913.30 913.30 913.10 913.10 0.5K
16:56 911.90 912.30 911.90 912.30 0.7K
16:58 911.80 911.80 911.80 911.80 0.1K
17:00 912.40 912.40 911.90 911.90 0.1K
17:03 912.20 912.30 912.10 912.10 0.3K
17:04 912.30 912.60 912.30 912.60 0.1K
17:05 912.00 912.00 912.00 912.00 0.3K
17:06 911.90 911.90 911.50 911.50 0.1K
17:07 911.80 911.80 911.80 911.80 0.0K
17:08 912.80 912.90 912.80 912.90 0.7K
17:09 913.70 913.70 912.70 912.70 0.5K
17:11 912.70 912.70 912.70 912.70 0.1K
17:13 912.10 912.10 911.80 911.80 0.1K
17:14 911.30 911.30 911.30 911.30 0.0K
17:15 910.70 910.70 910.70 910.70 0.2K
17:17 910.80 910.80 910.40 910.40 0.1K
17:18 910.80 910.80 910.80 910.80 0.0K
17:19 910.30 910.30 910.30 910.30 0.1K
17:20 910.80 912.00 910.80 912.00 0.3K
17:21 911.90 911.90 911.90 911.90 0.1K
17:22 912.30 913.60 912.30 913.40 0.3K
17:23 913.10 913.10 913.10 913.10 0.0K
17:24 913.70 913.70 913.70 913.70 0.0K
17:30 914.00 914.00 914.00 914.00 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