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
09:00 911.70 913.60 911.70 913.60 0.9K
09:01 913.90 916.70 913.90 916.70 0.5K
09:02 916.20 916.70 915.40 915.40 0.1K
09:04 915.60 915.60 915.60 915.60 0.1K
09:06 915.80 915.80 915.80 915.80 0.0K
09:08 915.70 916.00 915.70 916.00 0.1K
09:09 915.40 916.10 915.40 916.10 0.1K
09:10 915.90 915.90 915.40 915.40 0.2K
09:13 915.40 915.40 914.20 914.20 0.1K
09:14 914.80 915.40 914.80 915.40 0.2K
09:15 915.40 916.70 915.40 916.70 0.2K
09:16 917.10 917.10 916.10 916.10 0.4K
09:18 916.10 916.10 916.10 916.10 0.0K
09:20 915.80 915.80 915.80 915.80 0.1K
09:28 917.10 917.10 917.10 917.10 0.0K
09:30 916.30 916.30 915.60 915.60 0.1K
09:32 915.70 915.70 915.70 915.70 0.0K
09:33 915.60 915.60 915.60 915.60 0.2K
09:35 915.90 916.20 915.90 916.20 0.2K
09:36 916.00 916.00 915.70 915.70 0.2K
09:37 915.80 915.80 915.80 915.80 0.1K
09:38 916.10 916.10 916.10 916.10 0.1K
09:40 917.10 917.10 916.50 916.50 0.1K
09:42 916.90 916.90 916.90 916.90 0.0K
09:47 918.00 918.00 918.00 918.00 0.0K
09:48 918.00 918.00 917.90 917.90 0.3K
09:50 916.90 916.90 916.90 916.90 0.1K
09:54 916.60 916.60 916.60 916.60 0.1K
10:00 915.50 915.50 915.50 915.50 0.0K
10:01 915.50 915.50 915.30 915.30 0.0K
10:03 915.50 915.50 915.50 915.50 0.0K
10:05 915.60 916.80 915.60 916.80 0.7K
10:06 915.80 915.80 915.80 915.80 0.0K
10:07 915.90 915.90 915.30 915.30 0.1K
10:10 914.70 914.70 912.80 913.40 0.3K
10:12 913.80 913.80 913.80 913.80 0.0K
10:14 914.10 914.40 914.10 914.40 0.2K
10:17 914.60 914.90 914.60 914.90 0.4K
10:18 914.50 914.50 914.50 914.50 0.0K
10:19 914.20 914.20 914.20 914.20 0.1K
10:20 914.00 914.00 914.00 914.00 0.0K
10:21 914.10 914.10 913.60 913.60 0.2K
10:22 914.10 914.10 914.00 914.00 0.1K
10:24 913.40 913.40 913.40 913.40 0.0K
10:26 913.10 913.10 913.10 913.10 0.1K
10:27 914.00 914.10 914.00 914.10 0.0K
10:29 914.60 914.60 914.60 914.60 1.0K
10:30 914.90 914.90 914.90 914.90 0.2K
10:33 915.20 915.20 915.20 915.20 0.0K
10:34 915.30 915.30 915.30 915.30 0.2K
10:35 914.70 914.70 914.70 914.70 0.0K
10:37 915.40 915.60 915.40 915.60 0.2K
10:40 915.90 915.90 915.90 915.90 0.1K
10:41 916.70 916.70 916.70 916.70 0.0K
10:42 916.60 916.60 916.60 916.60 0.0K
10:44 916.60 916.60 916.60 916.60 0.2K
10:45 917.00 917.00 917.00 917.00 0.2K
10:46 917.00 917.00 917.00 917.00 0.0K
10:47 916.70 916.70 916.70 916.70 0.1K
10:48 917.10 917.10 916.40 916.40 0.2K
10:51 915.80 915.80 915.80 915.80 0.2K
10:53 915.20 915.20 915.20 915.20 0.1K
10:57 914.90 914.90 914.90 914.90 0.0K
11:00 914.80 914.80 914.80 914.80 0.0K
11:04 915.30 915.30 914.50 914.70 1.7K
11:05 914.30 916.00 914.30 916.00 0.2K
11:11 916.00 916.00 916.00 916.00 0.0K
11:12 915.90 915.90 915.50 915.50 0.1K
11:13 915.70 915.70 915.70 915.70 0.0K
11:14 915.60 915.60 915.60 915.60 0.0K
11:17 916.60 916.60 916.60 916.60 0.1K
11:18 916.40 916.40 916.40 916.40 0.1K
11:23 915.80 915.80 915.80 915.80 0.1K
11:30 916.20 916.20 916.00 916.00 0.4K
11:35 915.80 915.80 915.70 915.70 0.1K
11:39 915.50 915.50 915.50 915.50 0.0K
11:41 916.00 916.00 916.00 916.00 0.0K
11:44 915.60 915.60 915.50 915.50 0.1K
11:59 915.70 915.70 915.20 915.20 0.2K
12:00 915.00 915.00 914.40 914.40 0.1K
12:08 915.50 915.50 915.40 915.40 0.1K
12:10 915.20 915.20 915.20 915.20 0.1K
12:24 916.00 916.00 916.00 916.00 0.1K
12:26 915.40 915.40 915.00 915.00 0.1K
12:27 916.00 916.00 916.00 916.00 0.0K
12:29 916.10 916.10 916.10 916.10 0.0K
12:32 915.40 915.40 915.40 915.40 0.0K
12:33 915.40 915.40 915.40 915.40 0.1K
12:34 915.20 915.20 915.20 915.20 0.0K
12:35 915.40 915.40 915.40 915.40 0.0K
12:38 915.40 915.40 915.00 915.00 0.0K
12:39 915.20 915.20 915.20 915.20 0.0K
12:42 916.80 916.80 916.80 916.80 0.1K
12:44 916.10 916.10 916.10 916.10 0.1K
12:49 915.80 915.80 915.80 915.80 0.0K
12:51 915.90 915.90 915.90 915.90 0.0K
12:53 915.60 915.60 915.60 915.60 0.0K
13:11 915.50 915.70 915.50 915.70 0.7K
13:12 915.80 915.80 915.80 915.80 0.0K
13:14 915.80 915.80 915.80 915.80 0.0K
13:25 915.90 915.90 915.90 915.90 0.0K
13:27 915.40 915.40 914.60 914.60 0.1K
13:28 915.60 915.60 915.60 915.60 0.2K
13:30 916.20 916.20 916.20 916.20 0.0K
13:42 918.20 918.20 918.20 918.20 0.0K
13:43 918.00 918.00 918.00 918.00 0.0K
13:45 918.30 918.30 918.30 918.30 0.0K
13:46 916.90 917.10 916.80 917.10 0.3K
13:47 917.20 917.20 916.40 916.40 0.2K
13:48 916.00 916.10 915.70 916.10 0.3K
13:49 916.60 916.60 916.60 916.60 0.5K
13:51 915.80 915.80 915.50 915.50 0.1K
13:52 915.20 915.80 915.20 915.80 0.1K
13:53 915.40 915.40 915.20 915.20 0.2K
13:54 915.60 915.60 915.60 915.60 0.0K
13:56 915.80 915.80 915.80 915.80 0.1K
13:57 915.00 915.00 915.00 915.00 0.0K
13:59 914.90 914.90 914.70 914.70 0.1K
14:00 914.40 914.40 914.40 914.40 0.3K
14:01 913.70 913.70 913.60 913.60 0.1K
14:02 913.30 913.70 913.30 913.70 0.1K
14:04 913.00 913.30 912.90 913.30 0.2K
14:06 913.60 913.60 913.60 913.60 0.1K
14:07 914.00 914.00 913.90 913.90 0.4K
14:08 914.10 914.10 914.10 914.10 0.1K
14:09 914.00 915.50 914.00 915.50 0.2K
14:10 914.60 914.60 914.60 914.60 0.1K
14:12 914.20 914.20 914.20 914.20 0.0K
14:15 913.80 913.80 913.80 913.80 0.0K
14:17 914.00 914.00 913.80 913.80 0.0K
14:18 913.80 913.80 913.80 913.80 0.0K
14:19 914.00 914.00 913.40 913.40 0.1K
14:21 913.90 913.90 913.70 913.70 0.2K
14:22 913.70 913.70 913.70 913.70 0.0K
14:23 914.00 914.20 914.00 914.20 0.1K
14:24 913.90 913.90 913.70 913.70 0.0K
14:25 913.90 913.90 913.70 913.70 0.1K
14:26 913.70 913.90 913.70 913.90 0.1K
14:28 913.20 913.80 913.20 913.80 0.1K
14:30 913.80 914.10 913.10 913.50 0.7K
14:31 914.30 915.40 914.30 915.40 0.2K
14:33 916.40 916.40 916.40 916.40 0.1K
14:34 917.90 918.80 917.90 918.80 0.9K
14:35 920.00 920.10 920.00 920.10 0.1K
14:36 921.20 921.20 921.20 921.20 0.5K
14:37 921.30 922.20 921.30 922.20 0.1K
14:38 921.20 921.20 919.40 919.40 0.2K
14:39 917.60 917.60 917.60 917.60 0.0K
14:40 917.70 917.70 917.70 917.70 0.0K
14:41 917.50 917.50 915.80 916.10 0.5K
14:42 916.30 916.30 915.00 915.00 0.4K
14:43 914.90 917.30 914.90 917.30 0.2K
14:44 916.40 919.40 916.30 919.00 0.9K
14:48 921.20 921.20 921.20 921.20 0.0K
14:50 918.30 918.30 918.30 918.30 0.3K
14:51 917.10 917.30 917.10 917.30 0.8K
14:52 918.00 918.00 918.00 918.00 0.1K
14:53 916.30 916.30 916.30 916.30 0.4K
14:55 917.40 917.40 915.20 915.20 0.5K
14:56 916.00 916.00 916.00 916.00 0.1K
14:58 915.70 915.70 914.50 915.10 0.1K
14:59 914.80 914.80 914.40 914.40 0.1K
15:00 912.70 913.80 912.70 913.80 0.4K
15:01 913.30 913.30 913.30 913.30 0.0K
15:02 912.00 912.00 912.00 912.00 0.1K
15:04 911.90 911.90 911.90 911.90 0.1K
15:05 912.10 912.10 911.00 911.00 0.6K
15:06 912.90 913.20 912.90 913.20 0.2K
15:07 912.50 912.50 912.50 912.50 0.1K
15:08 911.80 911.80 911.70 911.70 0.1K
15:09 910.20 911.40 910.20 911.40 0.3K
15:11 912.20 912.20 912.20 912.20 0.0K
15:18 913.30 913.30 912.40 912.40 0.1K
15:19 912.90 912.90 912.60 912.60 0.2K
15:24 914.80 914.80 914.80 914.80 0.0K
15:25 914.90 914.90 914.90 914.90 0.0K
15:26 913.40 913.40 913.40 913.40 0.1K
15:27 913.80 913.80 913.80 913.80 0.0K
15:29 914.00 914.00 914.00 914.00 0.0K
15:30 913.00 913.00 912.70 912.70 0.1K
15:31 912.80 912.90 912.80 912.90 0.2K
15:32 913.50 913.50 913.50 913.50 0.0K
15:36 912.70 912.70 912.70 912.70 0.2K
15:39 914.20 914.20 914.20 914.20 0.1K
15:40 914.20 914.30 913.30 913.30 0.4K
15:46 913.10 913.40 913.00 913.00 0.4K
15:47 914.10 914.40 914.10 914.40 0.3K
15:48 912.70 912.70 912.70 912.70 0.1K
15:50 912.80 912.80 912.80 912.80 0.0K
15:53 912.40 912.40 912.40 912.40 0.0K
15:54 912.10 912.30 911.10 912.30 1.2K
15:55 911.90 912.10 911.30 912.00 0.1K
15:57 911.80 912.00 911.40 911.40 0.1K
15:58 911.20 911.20 911.20 911.20 0.0K
15:59 911.50 911.50 911.50 911.50 0.0K
16:00 912.30 912.30 912.30 912.30 0.0K
16:01 911.90 911.90 911.90 911.90 0.0K
16:02 911.70 911.70 911.70 911.70 0.0K
16:05 911.30 911.30 911.30 911.30 0.4K
16:06 911.00 911.00 911.00 911.00 0.1K
16:09 912.00 912.50 912.00 912.50 0.0K
16:10 912.70 912.70 912.70 912.70 0.0K
16:13 913.80 915.60 913.80 915.60 0.9K
16:14 914.90 914.90 914.90 914.90 0.1K
16:15 915.80 915.80 915.80 915.80 0.0K
16:16 914.80 914.80 914.30 914.30 0.4K
16:17 915.00 915.70 915.00 915.70 0.0K
16:20 915.80 915.80 914.00 914.00 1.8K
16:21 914.20 915.20 914.20 915.20 0.1K
16:22 913.80 914.00 913.80 914.00 0.5K
16:24 914.20 914.20 913.30 914.00 0.1K
16:26 913.50 913.50 912.70 912.70 0.2K
16:27 912.70 912.70 912.70 912.70 0.1K
16:28 911.20 912.30 911.20 912.30 0.5K
16:29 910.90 912.10 910.90 911.20 0.6K
16:31 910.80 910.80 910.80 910.80 0.1K
16:32 910.80 910.80 909.70 909.70 1.2K
16:33 909.80 909.80 908.70 908.80 0.7K
16:34 908.90 909.70 908.70 908.80 1.0K
16:35 910.00 910.00 909.10 909.10 1.1K
16:38 909.50 909.50 909.40 909.40 0.0K
16:39 908.90 908.90 907.10 907.10 0.6K
16:40 908.60 909.10 908.00 908.00 0.4K
16:41 907.90 908.00 907.80 908.00 0.6K
16:42 907.70 907.70 907.70 907.70 0.1K
16:43 907.50 907.50 907.50 907.50 0.2K
16:45 907.10 908.10 907.10 908.10 0.7K
16:46 907.30 907.70 907.30 907.60 0.5K
16:47 908.00 908.00 907.70 907.70 0.3K
16:48 907.20 907.20 907.20 907.20 0.6K
16:49 907.50 907.50 907.10 907.30 0.6K
16:51 907.80 907.80 907.80 907.80 0.0K
16:54 907.70 907.70 906.70 906.90 1.1K
16:58 907.40 907.40 906.10 906.70 0.3K
16:59 906.90 906.90 906.90 906.90 0.0K
17:00 907.00 907.00 906.00 906.90 0.8K
17:01 906.50 906.90 906.10 906.90 0.4K
17:02 907.30 907.30 907.30 907.30 0.0K
17:03 907.70 908.10 907.70 908.10 0.2K
17:06 908.20 908.20 908.20 908.20 0.0K
17:07 909.10 909.10 909.10 909.10 0.0K
17:10 909.80 910.30 909.80 910.30 0.1K
17:15 910.40 910.40 909.30 909.30 0.2K
17:16 909.20 909.20 909.20 909.20 0.1K
17:17 909.30 909.30 908.90 909.00 0.1K
17:18 909.60 909.60 909.60 909.60 0.0K
17:19 909.20 909.20 908.80 908.80 0.1K
17:20 908.80 908.80 908.50 908.50 0.1K
17:21 908.50 908.50 908.50 908.50 0.1K
17:22 908.50 908.70 908.20 908.20 0.1K
17:23 908.20 908.80 908.20 908.80 0.3K
17:24 908.90 909.80 908.90 909.80 0.2K
17:30 910.70 910.70 910.70 910.70 15.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし