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
09:00 905.20 905.20 905.20 905.20 0.2K
09:04 907.80 907.80 907.80 907.80 0.0K
09:07 910.00 910.00 910.00 910.00 0.0K
09:10 909.30 909.30 909.30 909.30 0.0K
09:13 909.80 909.80 909.80 909.80 0.5K
09:19 909.50 909.50 909.50 909.50 0.8K
09:20 908.10 908.10 908.10 908.10 0.0K
09:22 907.70 907.70 907.70 907.70 1.0K
09:26 906.90 906.90 906.00 906.00 0.1K
09:27 906.20 906.20 906.20 906.20 0.0K
09:30 906.20 908.20 906.20 908.20 6.9K
09:31 908.80 908.80 907.90 907.90 0.4K
09:34 907.20 907.20 907.20 907.20 0.1K
09:36 907.10 907.10 907.10 907.10 0.1K
09:37 907.90 907.90 907.90 907.90 0.2K
09:38 908.80 908.80 908.80 908.80 0.0K
09:39 910.10 911.00 910.10 910.10 1.5K
09:43 910.20 910.20 910.20 910.20 0.1K
09:44 910.40 910.40 910.40 910.40 0.1K
09:45 910.40 910.40 910.20 910.20 0.0K
09:52 909.80 910.30 909.80 910.30 0.2K
09:53 910.70 910.70 910.20 910.20 0.1K
09:54 910.50 910.50 910.00 910.00 0.0K
10:03 912.00 912.00 910.20 910.20 0.1K
10:05 910.00 910.00 910.00 910.00 0.0K
10:14 910.60 910.60 910.60 910.60 0.0K
10:15 910.00 910.00 909.70 909.70 0.0K
10:21 909.40 909.40 909.40 909.40 0.0K
10:25 907.90 908.00 907.90 908.00 0.1K
10:29 908.60 908.60 908.60 908.60 0.0K
10:30 908.60 908.60 908.60 908.60 0.0K
10:33 908.20 908.20 908.20 908.20 0.1K
10:34 907.70 907.70 907.70 907.70 0.0K
10:35 906.90 907.50 906.90 907.50 0.1K
10:39 908.10 908.40 908.10 908.40 0.1K
10:42 908.80 908.80 908.80 908.80 0.0K
10:44 908.90 908.90 908.90 908.90 0.1K
10:48 910.90 910.90 909.60 909.60 1.1K
10:50 909.40 909.50 909.40 909.50 0.0K
10:53 909.40 909.40 909.40 909.40 0.0K
10:54 909.50 909.50 909.50 909.50 0.0K
10:57 908.00 908.00 908.00 908.00 0.0K
11:02 908.80 909.00 908.80 909.00 0.1K
11:04 911.50 912.00 911.00 911.40 0.8K
11:05 911.30 911.30 911.30 911.30 0.0K
11:08 911.20 911.20 911.20 911.20 0.0K
11:10 910.20 910.20 910.10 910.10 0.1K
11:12 910.70 910.70 909.70 909.70 0.1K
11:14 909.30 909.80 909.30 909.80 0.1K
11:31 910.60 910.60 910.60 910.60 0.0K
11:35 911.30 911.30 911.20 911.20 0.3K
11:37 911.40 911.40 911.40 911.40 0.1K
11:41 912.40 912.60 912.40 912.60 0.1K
11:46 911.90 911.90 911.90 911.90 0.1K
11:47 912.50 912.50 912.50 912.50 0.0K
11:48 913.10 913.10 913.10 913.10 0.0K
11:54 911.90 911.90 911.90 911.90 0.1K
11:58 911.50 911.50 911.50 911.50 0.0K
12:05 912.00 912.00 912.00 912.00 0.0K
12:07 911.90 911.90 911.90 911.90 0.0K
12:09 912.90 912.90 912.90 912.90 0.0K
12:10 912.00 912.00 912.00 912.00 0.0K
12:11 913.00 913.00 913.00 913.00 0.0K
12:12 911.90 911.90 911.90 911.90 0.0K
12:14 912.80 912.80 912.80 912.80 0.0K
12:18 913.20 913.20 913.20 913.20 0.2K
12:19 913.20 913.30 913.20 913.20 0.2K
12:21 914.50 914.50 914.50 914.50 0.0K
12:26 914.60 914.60 914.60 914.60 0.1K
12:27 913.80 913.80 913.80 913.80 0.0K
12:29 914.00 914.00 914.00 914.00 0.0K
12:32 913.50 915.20 913.50 915.20 0.2K
12:33 914.90 914.90 914.90 914.90 0.1K
12:35 914.60 914.60 914.60 914.60 0.1K
12:37 915.60 915.60 915.60 915.60 0.0K
12:38 916.20 916.40 916.20 916.40 0.3K
12:39 916.70 916.70 916.70 916.70 0.2K
12:40 917.30 917.30 917.30 917.30 0.2K
12:41 917.50 918.20 917.50 918.00 0.4K
12:42 918.30 918.70 918.30 918.70 0.2K
12:44 918.40 919.70 918.40 919.40 0.2K
12:45 919.50 919.50 919.20 919.20 0.1K
12:46 920.00 920.00 919.70 919.90 0.1K
12:47 919.90 919.90 919.20 919.20 0.3K
12:48 919.80 919.80 919.80 919.80 0.0K
12:49 920.30 920.30 919.80 919.80 0.2K
12:50 920.00 920.10 919.90 919.90 0.1K
12:51 919.50 919.60 919.50 919.50 0.3K
12:52 919.50 919.50 919.40 919.40 0.0K
12:53 919.50 919.60 919.50 919.60 0.1K
12:54 919.50 920.20 919.50 920.20 0.1K
12:55 920.10 920.50 919.80 919.80 0.2K
12:56 920.20 920.20 920.20 920.20 0.0K
12:57 920.60 920.60 920.60 920.60 0.1K
12:58 920.90 920.90 920.50 920.50 0.2K
12:59 920.50 921.00 920.50 921.00 0.2K
13:00 920.50 921.10 920.50 920.80 0.2K
13:01 921.30 921.80 921.30 921.80 0.1K
13:02 921.40 922.00 921.40 921.80 0.1K
13:03 922.40 922.40 921.90 921.90 0.1K
13:04 922.10 922.10 921.70 921.70 0.3K
13:05 921.80 921.80 921.80 921.80 0.0K
13:06 922.60 923.00 922.60 923.00 0.1K
13:07 922.90 922.90 922.90 922.90 0.0K
13:08 923.50 923.60 923.50 923.60 0.0K
13:09 923.70 923.70 923.20 923.60 0.1K
13:10 923.60 923.60 923.60 923.60 0.0K
13:11 923.60 923.90 922.50 922.50 0.3K
13:12 923.00 923.20 922.80 923.20 0.2K
13:13 923.30 923.40 923.30 923.40 0.2K
13:14 921.80 922.60 921.80 922.60 0.1K
13:15 922.40 923.00 922.40 923.00 0.1K
13:16 921.70 923.30 921.70 923.30 0.2K
13:17 923.30 923.60 923.30 923.60 0.1K
13:19 923.20 923.20 921.10 921.10 0.2K
13:20 921.40 922.00 920.90 921.60 0.2K
13:21 920.70 920.70 920.70 920.70 0.1K
13:22 922.30 922.30 921.90 922.30 0.1K
13:23 922.30 922.90 922.30 922.90 0.1K
13:24 922.90 923.70 922.90 923.70 0.2K
13:25 922.50 922.80 922.40 922.70 0.1K
13:26 922.70 922.70 922.70 922.70 0.0K
13:27 922.70 922.90 922.70 922.70 0.2K
13:28 922.80 922.80 921.90 922.30 0.4K
13:29 922.30 922.30 921.50 921.50 0.3K
13:30 921.40 921.40 921.40 921.40 0.1K
13:31 921.60 922.10 921.60 922.10 0.2K
13:32 921.10 922.50 920.10 922.50 0.4K
13:34 922.00 922.00 921.60 921.60 0.1K
13:35 923.20 924.30 923.20 924.30 0.1K
13:36 923.80 923.80 923.80 923.80 0.0K
13:37 923.80 924.00 923.80 924.00 0.2K
13:38 923.00 923.20 923.00 923.20 0.3K
13:39 923.30 923.60 923.30 923.60 0.2K
13:40 923.80 923.90 923.70 923.70 0.1K
13:41 923.20 923.20 923.20 923.20 0.0K
13:42 923.00 923.00 923.00 923.00 0.1K
13:43 922.90 922.90 922.90 922.90 0.0K
13:44 923.10 923.10 922.00 922.00 0.1K
13:45 922.50 922.70 922.50 922.70 0.1K
13:46 922.60 922.60 922.60 922.60 0.0K
13:47 922.80 923.00 922.80 923.00 0.1K
13:48 923.10 923.40 923.10 923.40 0.1K
13:49 923.10 923.40 923.10 923.40 0.4K
13:50 923.80 923.80 923.80 923.80 0.0K
13:51 923.20 923.20 923.20 923.20 0.0K
13:52 923.20 924.10 923.20 924.10 0.4K
13:53 923.80 923.80 923.80 923.80 0.1K
13:54 924.00 924.00 924.00 924.00 0.1K
13:55 924.00 924.20 924.00 924.10 0.1K
13:56 923.80 923.80 923.40 923.70 0.4K
13:57 924.70 925.00 924.70 925.00 0.3K
13:58 925.40 925.50 923.70 924.20 1.7K
13:59 924.50 925.10 924.50 925.10 0.1K
14:00 924.50 924.50 924.50 924.50 0.1K
14:01 924.40 924.40 924.40 924.40 0.0K
14:05 924.20 924.20 924.20 924.20 0.0K
14:06 923.70 923.70 923.40 923.40 0.3K
14:08 923.60 923.60 923.60 923.60 0.0K
14:10 923.80 923.80 923.80 923.80 0.1K
14:11 923.80 923.80 923.80 923.80 0.0K
14:13 923.80 923.80 923.80 923.80 0.0K
14:15 923.40 923.40 923.40 923.40 0.1K
14:17 923.40 923.40 923.40 923.40 0.0K
14:20 923.60 923.70 923.60 923.70 0.0K
14:26 922.30 922.30 922.30 922.30 0.1K
14:28 921.90 921.90 921.90 921.90 0.0K
14:29 922.30 924.30 922.30 924.30 0.4K
14:30 923.30 928.70 922.10 928.10 4.8K
14:31 928.10 928.10 924.10 924.10 1.5K
14:32 925.10 925.70 925.10 925.70 0.4K
14:34 926.70 927.60 926.70 927.60 0.1K
14:35 930.90 930.90 930.90 930.90 0.1K
14:36 930.00 930.00 930.00 930.00 0.0K
14:37 929.60 930.60 929.60 930.60 0.4K
14:38 930.40 931.00 930.40 931.00 0.0K
14:39 931.10 931.10 930.60 930.60 0.2K
14:40 931.20 932.30 931.20 932.30 0.2K
14:41 932.40 933.50 932.40 933.50 0.2K
14:42 933.40 933.40 932.90 932.90 0.1K
14:43 933.70 933.70 933.70 933.70 0.1K
14:45 934.70 934.70 933.70 933.70 0.2K
14:47 934.50 934.50 934.50 934.50 0.0K
14:48 934.70 935.10 934.70 935.10 0.1K
14:49 936.30 936.30 935.70 935.70 0.2K
14:50 935.60 935.60 935.20 935.30 0.4K
14:51 936.00 936.00 934.00 934.30 1.1K
14:53 933.40 933.40 933.40 933.40 0.3K
14:54 932.70 932.70 932.70 932.70 0.1K
14:55 933.70 933.70 933.70 933.70 0.1K
14:56 932.70 933.60 932.70 933.60 0.1K
15:00 932.60 932.60 932.10 932.40 0.6K
15:01 932.90 932.90 932.90 932.90 0.0K
15:03 934.70 934.70 934.70 934.70 0.0K
15:04 933.80 933.80 933.80 933.80 0.1K
15:05 934.80 934.80 934.10 934.10 0.3K
15:06 933.30 933.30 932.00 932.00 0.7K
15:07 931.80 932.60 931.80 932.60 0.0K
15:08 931.80 932.40 931.80 932.40 0.1K
15:09 931.70 932.10 931.70 932.10 0.1K
15:10 932.90 933.80 932.60 933.80 0.4K
15:11 933.40 934.40 933.20 933.20 0.6K
15:12 932.60 932.60 932.60 932.60 0.2K
15:13 933.60 933.60 933.60 933.60 0.5K
15:14 933.60 933.60 933.60 933.60 0.0K
15:15 934.10 935.00 934.10 935.00 1.0K
15:16 935.10 935.10 935.10 935.10 0.2K
15:17 935.10 935.10 934.50 934.50 0.4K
15:19 935.20 935.70 935.20 935.70 0.1K
15:20 936.00 936.00 936.00 936.00 0.0K
15:22 935.70 936.50 935.70 936.50 0.3K
15:24 936.60 936.60 934.60 935.30 1.3K
15:26 934.60 935.00 934.30 935.00 0.1K
15:27 934.90 934.90 934.90 934.90 0.0K
15:28 935.40 936.20 935.20 935.20 0.3K
15:29 935.30 935.30 935.30 935.30 0.0K
15:30 935.10 935.40 935.10 935.40 0.3K
15:31 935.10 935.10 934.70 934.70 0.3K
15:32 935.30 935.30 935.30 935.30 0.0K
15:33 934.30 934.30 934.30 934.30 0.1K
15:35 934.30 934.30 933.90 933.90 0.2K
15:36 933.40 933.40 933.40 933.40 0.5K
15:37 933.30 933.30 933.30 933.30 0.0K
15:39 933.10 933.10 933.10 933.10 0.4K
15:40 933.60 933.60 933.60 933.60 0.0K
15:41 932.30 932.50 932.30 932.50 1.2K
15:43 932.00 932.00 931.60 931.60 0.4K
15:44 931.60 931.60 931.30 931.50 0.1K
15:47 932.20 932.20 932.20 932.20 0.2K
15:49 932.10 932.10 931.90 931.90 0.2K
15:50 933.00 933.00 933.00 933.00 0.1K
15:52 932.50 932.50 932.50 932.50 0.1K
15:55 933.00 933.40 933.00 933.40 0.0K
15:56 932.80 932.80 932.80 932.80 0.0K
15:59 934.90 935.00 934.60 935.00 0.4K
16:00 935.20 935.90 935.20 935.90 0.4K
16:01 935.80 935.80 935.80 935.80 0.2K
16:02 936.10 936.10 935.60 935.60 0.5K
16:04 936.80 936.80 936.80 936.80 0.1K
16:05 935.50 935.50 935.50 935.50 0.3K
16:07 936.10 936.10 936.10 936.10 0.0K
16:08 934.60 935.20 934.60 934.90 0.5K
16:09 934.70 934.70 934.70 934.70 0.0K
16:10 934.50 934.70 934.10 934.70 0.3K
16:11 935.10 935.10 935.10 935.10 0.0K
16:12 935.10 935.10 935.10 935.10 0.0K
16:13 935.40 935.40 935.40 935.40 0.1K
16:17 935.30 935.30 935.20 935.20 0.1K
16:18 934.80 934.80 934.80 934.80 0.0K
16:19 934.90 934.90 934.90 934.90 0.1K
16:21 935.20 935.50 934.50 934.50 0.3K
16:22 934.40 934.40 934.00 934.00 0.1K
16:23 934.70 934.70 934.70 934.70 0.1K
16:25 934.40 934.40 933.30 933.30 0.4K
16:26 933.60 933.60 933.60 933.60 0.0K
16:28 932.50 932.50 932.20 932.20 0.2K
16:30 932.60 932.60 932.60 932.60 0.0K
16:31 932.50 932.50 932.50 932.50 0.1K
16:32 933.10 933.10 933.10 933.10 0.0K
16:34 933.30 933.30 933.30 933.30 0.0K
16:35 933.60 933.60 933.60 933.60 0.4K
16:37 933.50 933.50 933.50 933.50 0.1K
16:40 933.30 933.30 932.40 932.40 0.1K
16:44 930.70 931.90 930.70 931.90 1.1K
16:45 933.00 933.00 933.00 933.00 0.0K
16:46 933.70 933.70 933.70 933.70 0.0K
16:47 933.60 933.60 933.60 933.60 0.7K
16:49 933.10 933.10 932.20 933.00 0.9K
16:51 933.10 933.10 932.30 932.30 0.3K
16:52 932.50 932.50 932.40 932.40 0.0K
16:53 932.40 932.40 932.40 932.40 0.0K
16:54 932.30 932.30 932.30 932.30 0.0K
16:57 932.80 932.80 932.80 932.80 0.6K
16:58 933.30 933.30 933.30 933.30 0.0K
16:59 933.00 933.00 933.00 933.00 0.1K
17:03 933.80 934.00 933.30 933.30 0.1K
17:04 933.40 933.70 933.40 933.70 0.1K
17:06 933.80 934.50 933.80 934.50 0.2K
17:08 934.70 934.90 934.70 934.90 0.0K
17:10 935.30 935.30 935.30 935.30 0.0K
17:11 934.20 934.70 934.20 934.70 0.6K
17:12 934.50 934.50 934.50 934.50 0.1K
17:14 934.00 934.10 934.00 934.10 0.1K
17:15 934.30 934.30 934.30 934.30 0.0K
17:16 934.70 934.70 934.60 934.60 0.2K
17:17 935.00 935.00 934.90 934.90 0.2K
17:18 934.90 934.90 934.80 934.90 0.9K
17:19 934.80 935.60 934.80 935.30 0.2K
17:20 934.50 934.90 934.50 934.90 0.8K
17:21 934.90 935.30 934.90 935.30 0.0K
17:22 935.20 936.50 935.20 936.50 1.6K
17:23 936.90 937.50 936.90 937.40 0.7K
17:24 937.50 938.70 937.50 938.70 0.3K
17:30 934.40 934.40 934.40 934.40 32.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし