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
09:00 921.20 922.00 921.20 922.00 0.3K
09:01 926.90 932.20 926.90 930.20 0.4K
09:02 929.80 929.80 929.80 929.80 0.1K
09:03 929.80 929.80 929.80 929.80 0.1K
09:04 931.30 931.30 930.60 930.60 0.2K
09:05 932.50 933.30 931.90 931.90 1.4K
09:06 931.80 932.20 931.80 932.20 0.3K
09:07 932.70 932.70 932.70 932.70 0.0K
09:08 934.90 934.90 934.40 934.40 0.2K
09:09 934.90 934.90 934.50 934.50 0.5K
09:10 935.50 935.90 935.50 935.80 0.2K
09:11 936.30 937.10 936.30 936.70 0.3K
09:12 937.20 937.20 937.20 937.20 0.2K
09:13 938.40 939.00 938.00 938.00 0.2K
09:14 938.30 938.30 938.30 938.30 0.0K
09:15 939.10 939.10 939.10 939.10 0.2K
09:17 939.50 939.50 937.00 937.90 1.3K
09:18 934.20 934.70 934.20 934.70 0.5K
09:19 934.30 934.30 934.30 934.30 0.1K
09:20 938.10 938.30 937.60 938.30 2.8K
09:21 937.90 937.90 936.10 936.10 0.7K
09:22 935.30 935.30 935.30 935.30 0.1K
09:23 936.20 936.20 934.70 934.70 0.4K
09:24 934.70 934.70 934.30 934.70 0.3K
09:25 935.20 935.20 935.20 935.20 0.0K
09:26 935.70 935.70 935.70 935.70 0.1K
09:27 935.60 935.60 935.20 935.20 0.4K
09:28 935.30 935.70 935.30 935.70 0.1K
09:29 936.10 936.10 936.10 936.10 0.0K
09:30 936.90 936.90 936.90 936.90 0.0K
09:31 937.40 937.90 937.40 937.90 0.1K
09:32 938.40 939.40 938.00 938.00 1.0K
09:36 938.40 938.40 938.40 938.40 0.0K
09:37 938.40 939.10 938.40 938.80 0.3K
09:38 938.10 938.20 936.30 936.30 0.4K
09:39 937.20 937.20 936.80 936.80 0.2K
09:40 937.10 937.10 937.10 937.10 0.0K
09:41 936.50 936.50 936.50 936.50 0.2K
09:42 935.40 935.50 935.40 935.50 0.7K
09:43 935.40 935.40 935.40 935.40 0.1K
09:44 935.90 935.90 935.90 935.90 0.1K
09:45 936.50 936.50 936.50 936.50 0.1K
09:46 936.80 936.80 936.50 936.50 0.2K
09:49 936.10 936.10 936.10 936.10 0.1K
09:50 936.60 936.60 936.60 936.60 0.3K
09:51 936.90 936.90 936.50 936.50 0.2K
09:53 936.40 936.40 936.40 936.40 0.2K
09:54 937.00 937.00 937.00 937.00 0.0K
09:55 937.00 937.00 937.00 937.00 0.0K
09:57 936.20 936.20 936.00 936.00 0.6K
09:58 936.10 936.10 936.10 936.10 0.1K
09:59 936.10 936.10 934.60 934.60 0.7K
10:00 934.30 934.80 933.30 933.30 0.7K
10:01 933.70 933.70 933.70 933.70 0.3K
10:02 932.20 932.40 930.90 930.90 0.5K
10:03 931.50 931.50 931.50 931.50 0.3K
10:04 931.60 931.60 931.60 931.60 0.2K
10:07 931.60 931.60 931.60 931.60 0.1K
10:09 931.00 931.00 931.00 931.00 0.0K
10:10 931.00 931.00 929.70 930.00 1.5K
10:11 930.10 930.10 930.10 930.10 0.1K
10:12 930.00 930.00 929.30 929.30 0.4K
10:15 929.90 929.90 929.90 929.90 0.0K
10:16 930.00 930.00 930.00 930.00 0.0K
10:17 929.60 929.60 929.60 929.60 0.0K
10:23 927.30 927.30 927.30 927.30 0.3K
10:25 927.10 927.10 927.10 927.10 0.2K
10:26 926.80 926.80 926.80 926.80 0.1K
10:27 927.10 927.10 927.10 927.10 0.0K
10:29 928.30 928.30 928.30 928.30 0.0K
10:31 927.80 927.80 927.80 927.80 0.2K
10:32 929.40 929.40 929.40 929.40 0.0K
10:34 928.20 928.20 927.90 927.90 0.4K
10:35 928.70 928.70 928.70 928.70 0.1K
10:36 927.50 927.50 926.70 926.70 0.6K
10:37 926.40 926.40 926.40 926.40 0.2K
10:40 926.50 926.50 926.10 926.10 0.3K
10:41 926.30 926.30 926.30 926.30 0.1K
10:43 926.10 926.70 926.10 926.70 0.2K
10:45 927.40 927.40 927.40 927.40 0.0K
10:46 927.30 927.30 927.30 927.30 0.1K
10:51 926.50 926.70 926.10 926.10 0.3K
10:53 925.40 925.60 925.40 925.60 0.3K
10:54 925.70 925.70 925.70 925.70 0.2K
10:56 924.60 924.60 924.60 924.60 0.3K
10:57 925.00 925.90 925.00 925.90 0.1K
10:59 926.00 926.00 926.00 926.00 0.1K
11:05 926.20 926.20 926.20 926.20 0.1K
11:07 926.00 926.00 924.90 924.90 0.5K
11:09 925.30 925.30 924.70 924.70 0.3K
11:11 923.50 923.50 923.50 923.50 0.2K
11:12 922.60 922.60 922.60 922.60 0.1K
11:13 923.90 923.90 922.80 922.80 0.3K
11:14 922.90 922.90 922.90 922.90 0.1K
11:15 923.00 923.00 923.00 923.00 0.1K
11:16 922.90 923.20 922.90 923.20 0.2K
11:19 922.50 922.50 922.20 922.20 0.3K
11:20 921.70 921.70 921.70 921.70 0.2K
11:23 921.10 921.40 921.10 921.40 0.1K
11:24 922.00 922.00 921.80 921.80 0.1K
11:29 922.50 922.50 922.40 922.40 0.4K
11:31 922.70 922.70 922.70 922.70 0.2K
11:35 923.70 923.70 923.70 923.70 0.2K
11:39 923.80 923.80 923.30 923.30 0.2K
11:41 923.00 923.30 923.00 923.30 0.1K
11:42 923.20 923.20 923.10 923.10 0.2K
11:43 923.60 923.70 923.60 923.70 0.1K
11:47 925.20 925.80 924.80 924.80 0.4K
11:48 924.10 925.00 924.10 925.00 1.2K
11:58 925.60 925.60 925.60 925.60 0.1K
11:59 925.50 925.50 925.50 925.50 0.1K
12:00 925.30 925.30 925.10 925.10 0.2K
12:01 924.70 924.70 924.70 924.70 0.0K
12:03 924.80 924.80 924.80 924.80 0.1K
12:04 924.40 924.40 924.10 924.10 0.3K
12:09 925.70 925.70 925.70 925.70 0.0K
12:13 925.00 925.00 924.00 924.00 0.3K
12:16 923.50 923.50 923.50 923.50 0.0K
12:17 923.50 923.50 923.50 923.50 0.0K
12:18 923.20 923.90 923.20 923.90 0.1K
12:20 923.40 923.40 923.40 923.40 0.0K
12:30 923.00 923.00 922.90 922.90 0.3K
12:32 923.50 923.50 923.50 923.50 0.0K
12:33 923.70 923.70 923.70 923.70 0.0K
12:34 924.50 924.50 924.50 924.50 0.0K
12:39 924.50 924.90 924.50 924.90 0.1K
12:43 925.00 925.00 925.00 925.00 0.0K
12:44 924.30 924.30 923.70 923.70 0.3K
12:45 923.10 923.10 923.10 923.10 0.1K
12:48 922.70 922.70 922.70 922.70 0.1K
12:49 922.60 922.60 922.60 922.60 0.1K
12:51 923.10 923.10 923.10 923.10 0.0K
12:54 923.10 923.10 923.10 923.10 0.0K
13:01 924.10 924.10 924.10 924.10 0.2K
13:02 923.60 923.60 923.60 923.60 0.2K
13:03 923.70 923.70 923.70 923.70 0.2K
13:04 924.30 924.30 924.30 924.30 0.0K
13:06 924.80 924.80 924.80 924.80 0.2K
13:11 924.10 924.10 924.10 924.10 0.2K
13:18 924.80 924.80 924.80 924.80 0.0K
13:20 924.90 924.90 924.90 924.90 0.1K
13:22 924.30 924.30 924.30 924.30 0.1K
13:23 924.00 924.00 924.00 924.00 0.0K
13:24 924.30 924.30 924.30 924.30 0.3K
13:28 925.00 925.00 925.00 925.00 0.0K
13:29 924.60 924.60 924.60 924.60 0.1K
13:33 925.40 925.40 925.20 925.20 0.3K
13:34 925.10 925.10 925.10 925.10 0.1K
13:36 925.90 925.90 925.90 925.90 0.0K
13:37 925.70 925.70 925.70 925.70 0.0K
13:38 925.60 925.60 925.10 925.10 0.4K
13:39 924.80 924.80 924.80 924.80 0.1K
13:40 924.40 924.40 924.40 924.40 0.5K
13:43 924.40 924.40 924.40 924.40 0.3K
13:45 925.30 925.30 925.30 925.30 0.0K
13:47 925.10 925.10 925.10 925.10 0.2K
13:49 925.70 925.80 925.70 925.80 0.0K
13:50 926.00 926.00 926.00 926.00 0.1K
13:51 925.50 925.50 925.50 925.50 0.1K
13:52 925.90 925.90 925.60 925.60 1.7K
13:53 925.80 926.00 925.80 926.00 0.3K
13:54 926.30 926.30 926.10 926.10 0.1K
13:55 926.60 926.60 926.60 926.60 0.2K
13:56 926.30 926.30 926.30 926.30 0.2K
13:58 926.40 926.70 926.40 926.70 0.4K
13:59 927.00 927.40 927.00 927.40 0.1K
14:00 927.00 927.00 927.00 927.00 0.0K
14:01 927.30 927.40 927.00 927.40 0.4K
14:02 927.70 928.30 927.70 928.30 0.4K
14:03 927.80 927.80 927.80 927.80 0.2K
14:04 928.10 928.10 928.10 928.10 0.1K
14:06 927.90 927.90 927.60 927.60 0.8K
14:07 927.60 927.60 927.60 927.60 0.1K
14:08 928.10 928.10 928.10 928.10 0.1K
14:10 927.70 927.70 926.40 926.40 0.6K
14:11 927.30 927.30 927.30 927.30 0.0K
14:14 926.70 926.70 926.70 926.70 0.2K
14:15 926.40 926.70 926.40 926.70 0.2K
14:16 926.40 926.60 926.40 926.60 0.3K
14:17 926.40 926.40 926.40 926.40 0.1K
14:18 926.60 927.30 926.60 927.30 0.5K
14:20 927.70 927.70 927.70 927.70 0.2K
14:21 927.80 927.80 927.80 927.80 0.1K
14:22 927.20 927.20 926.60 927.10 0.2K
14:23 927.30 927.30 927.30 927.30 0.1K
14:24 927.70 927.70 927.70 927.70 0.0K
14:26 926.70 926.70 926.70 926.70 0.6K
14:28 926.70 926.70 926.70 926.70 0.7K
14:29 927.10 927.10 927.10 927.10 0.3K
14:30 924.50 925.50 923.90 925.00 2.0K
14:32 927.70 927.70 925.70 925.70 1.2K
14:33 925.10 927.40 925.00 927.40 1.0K
14:35 926.70 926.70 925.70 925.70 0.9K
14:36 925.40 925.40 925.40 925.40 0.0K
14:37 923.60 923.60 923.60 923.60 1.1K
14:38 924.70 924.70 924.70 924.70 0.4K
14:39 924.70 924.70 924.70 924.70 0.3K
14:40 925.90 925.90 925.90 925.90 0.0K
14:42 925.30 926.90 925.00 926.90 0.2K
14:43 924.40 925.80 924.40 925.80 1.1K
14:44 925.50 925.50 925.30 925.30 0.1K
14:45 925.80 926.50 925.50 926.40 0.7K
14:46 926.20 927.20 926.20 926.60 0.8K
14:47 925.00 926.00 925.00 926.00 3.1K
14:48 925.30 925.50 925.20 925.30 0.8K
14:49 924.70 924.70 924.70 924.70 0.5K
14:50 924.90 924.90 924.90 924.90 0.9K
14:51 925.20 925.20 925.20 925.20 0.0K
14:52 924.90 924.90 924.90 924.90 0.2K
14:53 925.70 925.70 925.10 925.30 0.8K
14:55 924.30 924.30 924.30 924.30 0.2K
14:57 926.00 927.10 926.00 927.10 0.4K
14:58 927.70 927.70 927.70 927.70 2.4K
14:59 930.60 931.00 928.50 930.80 0.6K
15:00 929.20 931.70 929.20 931.70 0.4K
15:03 934.50 934.50 931.80 931.80 0.4K
15:04 931.30 931.30 931.30 931.30 0.3K
15:05 931.00 931.00 931.00 931.00 0.1K
15:06 931.20 931.20 929.80 929.80 0.8K
15:12 929.90 929.90 929.90 929.90 2.0K
15:13 931.40 931.80 931.40 931.80 0.5K
15:14 931.00 931.30 931.00 931.30 0.4K
15:15 931.80 931.80 931.50 931.70 1.1K
15:17 932.70 932.70 932.70 932.70 0.1K
15:18 933.20 933.20 933.20 933.20 0.0K
15:19 932.10 932.10 932.10 932.10 0.2K
15:20 932.40 932.40 932.40 932.40 0.2K
15:21 932.50 932.50 932.50 932.50 0.0K
15:23 932.80 932.80 932.80 932.80 0.1K
15:24 934.50 934.50 934.50 934.50 0.0K
15:25 934.80 934.80 934.80 934.80 0.0K
15:30 935.80 935.80 935.80 935.80 0.5K
15:31 935.50 935.60 935.30 935.30 0.4K
15:32 936.10 936.10 935.60 935.80 0.3K
15:33 935.00 935.00 932.00 932.00 0.9K
15:35 934.60 934.70 934.60 934.70 0.2K
15:36 934.70 934.70 933.20 933.70 0.8K
15:37 934.40 934.40 934.40 934.40 0.3K
15:39 934.00 934.00 932.50 932.50 0.3K
15:44 934.20 934.20 934.10 934.10 0.3K
15:47 934.20 934.20 934.20 934.20 0.1K
15:48 934.70 935.10 934.70 935.10 0.3K
15:49 935.50 935.70 935.30 935.30 0.1K
15:50 934.30 934.30 933.90 933.90 0.1K
15:52 934.60 934.60 933.20 933.40 0.6K
15:53 934.40 934.40 933.40 933.50 3.4K
15:55 934.00 934.00 934.00 934.00 0.1K
15:56 934.20 934.50 934.20 934.40 0.7K
15:57 934.90 934.90 934.30 934.30 0.2K
15:58 934.10 934.40 934.10 934.40 0.2K
15:59 933.90 934.10 933.90 934.10 0.6K
16:00 935.30 936.00 934.50 934.50 0.6K
16:02 935.50 935.50 934.80 934.80 0.5K
16:03 936.70 936.70 936.70 936.70 0.1K
16:04 936.50 936.50 936.30 936.30 0.7K
16:05 936.30 936.90 936.30 936.90 0.5K
16:06 936.50 936.50 936.20 936.20 0.2K
16:07 937.50 937.70 937.40 937.50 0.5K
16:08 937.60 937.80 937.60 937.70 0.4K
16:09 938.10 938.10 938.10 938.10 0.2K
16:10 938.10 938.10 937.70 937.70 0.3K
16:11 937.00 938.80 937.00 938.80 0.4K
16:12 937.90 938.50 937.90 938.50 0.2K
16:15 937.30 937.30 935.40 935.40 0.6K
16:17 936.00 936.00 936.00 936.00 0.0K
16:19 935.50 935.50 934.90 934.90 1.0K
16:21 934.80 935.50 934.80 935.50 0.3K
16:22 935.50 935.50 935.50 935.50 0.2K
16:23 935.30 935.30 935.30 935.30 0.1K
16:24 934.80 935.40 934.70 934.70 0.5K
16:25 935.00 935.00 933.90 933.90 0.7K
16:26 933.70 933.70 933.70 933.70 0.2K
16:27 934.20 934.20 934.20 934.20 0.2K
16:28 934.40 934.50 934.40 934.50 0.7K
16:29 934.10 934.60 934.10 934.40 0.2K
16:31 934.40 934.50 933.70 933.70 0.2K
16:32 934.30 934.70 934.30 934.70 0.3K
16:33 934.70 934.70 934.20 934.20 0.3K
16:34 934.20 934.20 933.50 933.50 0.4K
16:35 933.80 933.80 933.80 933.80 0.5K
16:36 933.00 933.50 933.00 933.50 0.3K
16:37 933.40 933.40 933.40 933.40 0.3K
16:38 934.30 934.30 934.30 934.30 0.0K
16:39 933.40 933.40 932.90 932.90 0.1K
16:40 933.40 933.40 933.40 933.40 0.1K
16:41 933.60 933.90 932.10 933.90 0.5K
16:42 933.80 933.80 933.80 933.80 0.2K
16:44 933.60 934.00 933.60 934.00 0.3K
16:46 933.60 934.20 933.50 933.60 0.5K
16:47 933.20 933.20 933.20 933.20 0.0K
16:51 933.40 933.40 933.40 933.40 0.0K
16:52 933.30 933.30 931.60 931.60 0.3K
16:55 930.70 930.70 930.70 930.70 0.0K
16:57 929.30 929.30 929.30 929.30 0.1K
16:58 930.00 930.00 930.00 930.00 0.1K
17:00 929.90 931.00 929.90 931.00 0.3K
17:01 931.80 931.80 931.00 931.00 0.1K
17:03 932.30 932.30 932.30 932.30 0.1K
17:04 931.70 932.70 931.70 932.20 0.2K
17:05 931.40 931.40 931.40 931.40 0.1K
17:06 931.70 932.00 931.70 932.00 0.1K
17:07 931.60 931.60 931.50 931.50 0.0K
17:09 930.40 930.40 930.40 930.40 0.1K
17:10 930.40 930.40 929.90 929.90 0.1K
17:11 929.40 929.40 929.40 929.40 0.0K
17:12 929.20 929.20 928.90 928.90 0.1K
17:13 929.30 929.30 928.90 928.90 0.2K
17:14 928.80 928.90 928.80 928.90 0.2K
17:15 928.90 928.90 928.00 928.00 0.7K
17:16 927.60 927.60 927.20 927.20 0.4K
17:17 927.10 927.50 926.70 926.70 0.3K
17:18 926.70 927.10 926.50 926.80 0.4K
17:19 927.20 927.20 927.20 927.20 0.3K
17:20 928.00 928.00 927.70 927.70 0.4K
17:21 927.70 927.70 926.20 926.20 1.3K
17:22 926.70 927.30 926.70 927.30 0.6K
17:23 927.30 927.30 927.00 927.00 0.3K
17:24 927.00 927.00 926.80 926.80 0.1K
17:30 926.30 926.30 926.30 926.30 25.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし