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
09:00 903.80 903.80 903.60 903.60 0.6K
09:01 903.80 905.00 903.20 904.70 0.9K
09:02 904.10 904.10 900.30 900.30 1.7K
09:03 900.80 901.70 900.80 901.70 0.1K
09:04 901.00 901.10 900.70 901.10 0.5K
09:05 901.40 903.40 901.40 903.40 0.6K
09:06 904.90 905.50 904.00 904.00 0.1K
09:07 904.30 904.30 904.30 904.30 0.1K
09:08 906.30 906.70 906.30 906.70 0.1K
09:10 906.10 906.10 906.10 906.10 0.1K
09:11 905.80 905.80 905.80 905.80 0.1K
09:12 906.20 906.20 906.10 906.20 0.4K
09:13 906.20 906.40 906.20 906.40 0.1K
09:14 906.60 907.30 906.60 907.30 0.1K
09:16 908.20 908.80 908.20 908.80 0.4K
09:17 908.70 908.70 907.70 907.70 0.6K
09:18 907.60 907.60 907.10 907.20 0.3K
09:19 907.40 907.70 907.30 907.30 0.2K
09:20 908.00 908.60 908.00 908.40 0.1K
09:21 909.10 909.10 908.80 908.80 0.2K
09:24 910.50 910.70 910.50 910.70 0.5K
09:25 910.90 911.20 910.90 911.20 0.0K
09:27 911.30 911.30 911.30 911.30 0.0K
09:28 911.90 912.00 911.90 912.00 0.2K
09:29 912.00 912.10 912.00 912.10 5.1K
09:30 912.50 912.90 912.50 912.90 0.1K
09:31 913.00 913.00 913.00 913.00 0.0K
09:32 912.60 913.00 912.40 913.00 0.6K
09:33 913.00 913.80 913.00 913.80 0.1K
09:34 914.50 914.50 914.50 914.50 0.2K
09:35 914.30 914.30 914.30 914.30 0.0K
09:38 913.50 913.60 913.50 913.60 0.2K
09:39 913.30 914.30 913.30 914.30 0.7K
09:45 914.80 914.80 914.80 914.80 0.0K
09:46 914.50 914.50 914.50 914.50 0.2K
09:47 914.80 914.80 914.80 914.80 0.4K
09:49 911.30 911.30 911.30 911.30 0.9K
09:50 910.80 910.80 909.90 909.90 0.1K
09:55 909.40 909.40 909.40 909.40 0.0K
09:57 908.20 908.20 908.20 908.20 0.1K
09:59 907.70 907.70 907.10 907.60 0.5K
10:00 907.60 907.60 907.60 907.60 0.0K
10:02 906.90 906.90 906.90 906.90 0.4K
10:03 906.80 907.00 906.80 907.00 0.1K
10:04 907.00 907.00 907.00 907.00 0.5K
10:05 907.00 907.80 906.70 907.80 0.3K
10:06 907.40 907.40 907.00 907.00 0.1K
10:10 906.50 906.50 906.50 906.50 0.1K
10:12 907.00 907.00 907.00 907.00 0.0K
10:13 906.50 906.50 906.50 906.50 0.2K
10:14 907.10 907.10 907.10 907.10 0.1K
10:15 907.50 907.50 907.50 907.50 0.0K
10:16 907.40 907.40 907.40 907.40 0.0K
10:18 909.20 909.20 909.20 909.20 0.0K
10:20 910.40 910.40 910.40 910.40 0.0K
10:21 910.60 910.60 910.60 910.60 0.0K
10:22 910.50 910.70 910.50 910.70 0.1K
10:25 908.20 908.20 908.20 908.20 0.1K
10:26 909.60 909.60 909.60 909.60 0.7K
10:27 909.50 909.50 909.30 909.30 0.2K
10:28 909.00 909.00 909.00 909.00 0.1K
10:29 909.50 909.50 909.50 909.50 0.1K
10:30 909.10 909.10 909.10 909.10 0.0K
10:40 908.90 909.10 908.90 909.10 0.1K
10:42 909.10 909.20 909.10 909.20 0.1K
10:51 909.30 909.30 909.30 909.30 0.3K
10:52 908.70 908.70 908.70 908.70 0.0K
10:54 907.80 907.80 907.80 907.80 0.4K
10:55 907.80 907.80 907.80 907.80 0.0K
10:59 908.60 908.60 908.20 908.60 0.1K
11:01 908.80 908.80 908.80 908.80 0.0K
11:03 909.30 909.30 909.30 909.30 0.1K
11:07 911.00 911.00 911.00 911.00 0.0K
11:09 911.10 911.10 910.80 911.00 0.4K
11:11 911.20 911.80 911.20 911.80 0.1K
11:12 912.00 912.00 911.70 911.70 0.3K
11:13 911.00 911.00 911.00 911.00 1.3K
11:14 911.80 912.20 911.80 912.20 0.1K
11:15 912.60 912.80 911.70 911.70 0.9K
11:16 914.50 914.50 914.50 914.50 0.2K
11:17 914.50 914.50 914.50 914.50 0.1K
11:19 914.10 914.10 913.80 913.80 0.1K
11:20 913.80 914.10 913.80 914.10 0.3K
11:21 914.20 914.20 913.90 913.90 0.0K
11:24 913.60 913.60 913.60 913.60 0.4K
11:25 913.70 913.70 913.70 913.70 0.0K
11:28 914.20 914.20 914.20 914.20 0.1K
11:32 913.60 913.60 913.60 913.60 1.5K
11:33 913.60 913.60 913.60 913.60 0.3K
11:34 913.80 913.80 913.80 913.80 0.0K
11:36 914.30 914.30 914.30 914.30 0.1K
11:38 914.30 914.50 914.30 914.50 0.1K
11:39 915.00 915.70 915.00 915.70 0.2K
11:40 915.60 915.60 914.90 914.90 0.5K
11:41 914.70 915.00 914.70 915.00 0.2K
11:42 912.60 912.60 912.60 912.60 0.3K
11:44 914.00 914.40 913.90 913.90 0.8K
11:45 913.90 914.20 912.10 912.10 2.4K
11:46 913.20 913.20 913.20 913.20 0.2K
11:51 913.80 913.80 913.60 913.60 0.6K
11:52 913.50 914.70 913.20 914.10 4.1K
11:53 914.30 914.30 914.30 914.30 0.1K
11:55 913.80 913.80 912.50 912.50 0.5K
11:56 913.10 913.80 913.10 913.80 0.1K
11:57 913.80 913.80 913.60 913.70 0.5K
11:58 913.00 913.00 913.00 913.00 0.1K
11:59 913.80 913.80 913.80 913.80 0.1K
12:02 914.40 915.40 914.40 915.40 0.4K
12:03 914.30 914.30 914.30 914.30 0.1K
12:05 915.40 915.40 914.80 914.80 0.3K
12:06 914.80 915.60 914.80 915.50 0.9K
12:07 916.50 916.50 915.50 915.50 0.4K
12:08 915.60 915.60 914.90 914.90 0.1K
12:14 915.50 915.50 915.20 915.20 0.0K
12:15 915.20 915.20 915.20 915.20 0.0K
12:16 915.90 915.90 915.90 915.90 0.0K
12:17 914.70 914.70 914.70 914.70 1.4K
12:18 915.00 915.00 915.00 915.00 0.0K
12:19 914.70 914.70 914.70 914.70 0.0K
12:20 915.05 915.05 915.05 915.05 0.0K
12:22 914.00 914.00 914.00 914.00 0.6K
12:23 913.40 913.40 913.40 913.40 0.0K
12:24 914.10 914.10 914.10 914.10 0.0K
12:28 914.60 915.10 914.60 915.10 0.1K
12:30 914.20 914.20 914.20 914.20 0.1K
12:33 915.10 915.10 915.10 915.10 0.0K
12:34 915.50 915.50 915.00 915.00 0.2K
12:35 914.60 914.60 914.60 914.60 0.9K
12:36 915.30 915.30 915.30 915.30 0.1K
12:37 915.00 915.00 914.80 914.80 0.1K
12:38 915.10 915.10 915.10 915.10 0.0K
12:40 914.80 914.80 914.80 914.80 0.1K
12:41 914.70 914.70 914.60 914.60 0.1K
12:42 914.50 914.50 914.00 914.00 0.0K
12:44 914.00 914.00 914.00 914.00 0.0K
12:47 914.40 914.40 914.40 914.40 0.1K
12:48 914.30 914.30 914.20 914.20 0.1K
12:49 914.60 914.60 914.10 914.10 0.2K
12:50 914.40 914.40 913.50 913.70 0.5K
12:54 913.40 913.40 913.40 913.40 0.0K
12:59 914.10 914.10 914.10 914.10 0.0K
13:00 913.20 913.20 913.20 913.20 0.7K
13:01 913.90 913.90 913.90 913.90 0.0K
13:02 913.90 913.90 913.90 913.90 0.0K
13:03 913.90 913.90 913.30 913.30 0.2K
13:04 915.00 915.00 915.00 915.00 0.3K
13:05 914.40 915.10 914.40 915.10 0.1K
13:07 914.60 914.60 914.60 914.60 0.2K
13:08 914.40 914.40 914.40 914.40 0.0K
13:09 914.10 914.70 914.10 914.70 0.3K
13:10 914.50 914.50 914.30 914.30 0.1K
13:11 914.00 914.00 914.00 914.00 0.4K
13:12 913.70 913.70 913.70 913.70 0.0K
13:16 914.20 914.20 914.20 914.20 0.1K
13:18 913.90 913.90 913.80 913.80 0.0K
13:19 914.00 914.00 914.00 914.00 0.0K
13:27 914.90 914.90 914.90 914.90 0.1K
13:35 914.60 914.60 914.60 914.60 0.3K
13:37 913.50 913.50 913.50 913.50 0.0K
13:38 913.30 913.30 913.30 913.30 0.1K
13:43 913.80 913.80 913.80 913.80 0.1K
13:44 914.40 914.40 914.40 914.40 0.1K
13:46 914.10 914.10 914.10 914.10 0.0K
13:48 914.30 914.30 914.30 914.30 0.2K
13:49 914.00 914.00 914.00 914.00 0.0K
13:52 913.60 913.60 913.60 913.60 0.4K
13:54 913.50 913.50 913.50 913.50 0.1K
13:57 913.45 913.45 913.45 913.45 0.1K
14:02 913.30 913.70 913.30 913.40 0.4K
14:04 913.90 913.90 913.90 913.90 0.0K
14:06 913.90 914.20 913.90 914.20 0.1K
14:12 914.00 915.50 913.80 913.80 30.3K
14:13 914.50 914.50 914.50 914.50 0.1K
14:15 914.00 914.00 913.60 913.60 0.1K
14:18 913.20 913.20 913.20 913.20 0.0K
14:19 911.30 911.30 911.30 911.30 0.3K
14:21 910.90 910.90 910.90 910.90 0.0K
14:22 911.80 911.80 911.80 911.80 0.1K
14:23 912.10 912.10 912.10 912.10 0.5K
14:25 911.60 911.60 911.60 911.60 0.1K
14:27 911.20 911.20 911.20 911.20 0.1K
14:29 911.90 911.90 909.00 909.00 0.8K
14:30 904.10 905.90 902.60 905.20 3.3K
14:31 905.10 905.60 902.00 902.30 1.3K
14:32 902.30 902.70 901.30 902.70 1.7K
14:33 901.70 901.90 900.60 901.90 1.4K
14:34 902.90 903.90 901.20 901.80 1.2K
14:35 906.40 906.40 906.40 906.40 1.3K
14:36 906.30 906.30 906.30 906.30 0.1K
14:38 908.70 908.70 904.80 905.50 0.9K
14:39 905.50 906.00 904.80 904.80 0.6K
14:40 906.00 906.30 906.00 906.20 0.9K
14:41 905.60 906.50 905.60 906.50 0.4K
14:42 905.70 907.20 905.70 906.60 0.2K
14:43 907.00 907.00 907.00 907.00 0.2K
14:44 906.60 906.60 906.50 906.50 0.2K
14:45 907.50 909.10 907.50 908.50 0.7K
14:46 909.10 911.30 909.10 910.90 0.6K
14:47 911.60 912.30 911.60 912.30 1.1K
14:48 912.10 912.10 911.80 911.80 0.3K
14:51 912.60 912.60 912.60 912.60 0.0K
14:52 913.50 913.50 912.20 912.20 2.3K
14:53 911.80 912.30 911.80 912.30 0.6K
14:54 913.30 913.30 913.20 913.20 2.3K
14:55 912.50 912.50 912.30 912.30 0.2K
14:56 912.40 912.40 912.40 912.40 0.2K
14:57 911.80 911.80 911.80 911.80 0.2K
14:59 911.50 911.50 911.50 911.50 0.9K
15:00 909.00 909.00 908.50 908.50 0.2K
15:01 909.60 910.90 909.60 910.90 0.2K
15:02 912.00 912.30 912.00 912.30 1.6K
15:03 912.80 912.90 912.80 912.90 0.7K
15:04 913.50 914.30 913.50 914.30 0.0K
15:05 913.40 913.90 913.30 913.30 0.3K
15:06 913.40 913.40 913.40 913.40 0.0K
15:07 912.80 912.80 912.80 912.80 0.0K
15:10 911.80 911.80 911.80 911.80 0.4K
15:11 911.90 911.90 911.70 911.70 0.2K
15:12 912.00 912.00 912.00 912.00 0.2K
15:13 911.40 911.40 910.00 910.50 0.6K
15:14 909.60 909.70 909.60 909.70 0.2K
15:15 909.20 909.60 909.20 909.50 0.5K
15:16 908.80 909.90 908.80 909.90 0.5K
15:17 909.00 909.00 909.00 909.00 0.1K
15:18 908.60 908.60 908.60 908.60 0.1K
15:19 908.80 909.10 908.80 909.10 0.3K
15:20 908.90 910.40 908.90 909.60 1.8K
15:21 909.20 909.60 909.20 909.60 0.4K
15:22 909.80 909.80 909.00 909.00 0.9K
15:23 909.20 909.40 909.20 909.20 0.2K
15:24 912.00 912.00 911.30 911.80 4.4K
15:25 910.80 910.80 910.80 910.80 0.1K
15:26 911.60 911.60 911.60 911.60 0.5K
15:27 911.70 911.70 911.70 911.70 0.8K
15:28 912.00 912.00 912.00 912.00 0.0K
15:29 912.35 912.35 912.35 912.35 0.0K
15:30 913.40 913.40 913.40 913.40 0.9K
15:31 913.80 913.80 913.80 913.80 0.1K
15:32 912.60 912.60 912.60 912.60 0.5K
15:33 912.00 912.00 911.70 911.80 0.1K
15:34 912.00 912.60 912.00 912.60 0.2K
15:35 912.60 912.60 912.60 912.60 0.0K
15:38 912.60 912.60 911.90 911.90 0.1K
15:40 914.00 914.00 913.70 913.70 1.2K
15:41 913.80 913.80 912.70 912.70 0.1K
15:42 912.70 912.70 912.70 912.70 0.3K
15:43 913.60 913.60 912.80 912.80 0.0K
15:44 913.60 914.40 913.60 914.40 0.2K
15:45 915.50 915.50 914.70 914.70 0.2K
15:47 915.90 915.90 915.90 915.90 0.0K
15:48 915.70 915.70 915.70 915.70 0.0K
15:50 915.90 916.60 915.90 916.60 0.1K
15:53 916.90 916.90 916.70 916.70 0.4K
15:56 917.20 917.20 917.20 917.20 0.0K
15:57 916.60 916.60 916.60 916.60 0.0K
16:00 917.40 917.40 916.20 916.20 0.5K
16:03 915.80 915.80 915.80 915.80 0.0K
16:05 915.90 915.90 915.90 915.90 0.0K
16:06 915.60 915.70 915.60 915.70 0.4K
16:07 914.80 915.00 914.80 915.00 0.4K
16:08 915.00 915.00 914.70 914.70 0.2K
16:09 914.90 914.90 914.50 914.50 0.1K
16:10 914.40 914.40 914.40 914.40 0.1K
16:12 914.90 914.90 914.90 914.90 0.5K
16:13 914.20 914.20 914.20 914.20 0.0K
16:14 915.30 915.30 915.30 915.30 0.1K
16:15 914.50 914.50 914.50 914.50 0.1K
16:18 914.20 914.20 913.90 913.90 0.0K
16:19 914.40 914.40 913.70 913.70 0.7K
16:22 913.90 913.90 913.90 913.90 0.1K
16:23 915.00 915.00 914.70 914.70 0.2K
16:25 915.30 915.50 915.30 915.50 0.6K
16:26 914.90 914.90 914.30 914.30 0.2K
16:27 914.40 914.40 914.40 914.40 0.0K
16:28 914.40 914.40 914.40 914.40 1.1K
16:29 914.50 914.50 913.70 913.70 0.4K
16:30 913.60 913.60 913.60 913.60 0.0K
16:32 914.20 914.20 914.20 914.20 0.0K
16:34 914.30 914.30 913.20 913.20 1.9K
16:35 912.90 913.50 912.90 913.00 1.6K
16:36 913.20 913.20 913.20 913.20 0.2K
16:39 913.50 913.50 913.50 913.50 1.2K
16:40 913.00 913.90 913.00 913.90 0.1K
16:45 915.20 915.20 914.40 914.40 0.2K
16:46 914.30 914.30 913.40 913.40 0.1K
16:49 913.40 915.30 913.40 915.30 0.5K
16:51 915.10 915.10 914.80 914.90 0.1K
16:52 914.90 915.80 914.90 915.80 0.2K
16:53 916.50 916.50 916.50 916.50 0.0K
16:55 916.70 916.70 916.70 916.70 0.2K
16:56 916.00 916.00 916.00 916.00 0.0K
16:57 915.60 915.60 915.60 915.60 0.0K
16:58 916.00 916.00 915.10 915.10 0.3K
17:00 915.20 915.20 915.20 915.20 0.0K
17:03 915.00 915.00 914.70 914.70 0.3K
17:04 914.60 914.60 914.60 914.60 0.1K
17:05 913.60 913.60 913.60 913.60 0.4K
17:06 913.10 913.20 913.10 913.20 0.2K
17:08 913.00 913.40 912.00 912.00 0.3K
17:09 910.00 911.50 910.00 911.50 0.4K
17:10 910.70 911.20 910.50 911.20 0.4K
17:11 910.80 910.80 910.60 910.60 0.1K
17:12 910.50 910.50 910.10 910.50 0.9K
17:13 910.40 910.70 910.40 910.70 0.1K
17:15 911.30 911.70 910.70 911.70 0.3K
17:16 911.20 911.60 911.20 911.60 0.4K
17:17 912.00 912.00 912.00 912.00 0.1K
17:19 911.60 911.60 911.00 911.00 0.4K
17:20 911.30 911.30 910.30 911.00 1.3K
17:21 911.70 911.70 911.70 911.70 0.3K
17:22 911.70 911.70 911.40 911.40 0.2K
17:23 911.30 911.30 911.20 911.20 0.1K
17:24 912.00 912.00 912.00 912.00 0.4K
17:29 910.20 910.20 910.20 910.20 0.0K
17:30 910.20 910.20 910.20 910.20 16.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし