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
09:00 934.00 934.00 934.00 934.00 0.4K
09:01 932.10 933.30 932.10 933.30 0.6K
09:02 934.70 934.70 934.70 934.70 0.3K
09:03 935.20 935.80 935.20 935.60 0.1K
09:04 936.20 936.80 936.20 936.80 0.2K
09:05 936.60 936.70 936.60 936.70 0.1K
09:06 936.90 937.00 936.90 937.00 0.2K
09:07 937.70 937.70 937.70 937.70 0.0K
09:08 937.90 937.90 937.60 937.60 0.4K
09:09 937.40 937.90 937.40 937.90 0.1K
09:10 937.90 937.90 937.90 937.90 0.0K
09:11 938.40 938.40 938.40 938.40 0.0K
09:12 937.10 937.10 937.00 937.00 0.5K
09:13 937.70 937.70 937.70 937.70 0.2K
09:14 938.10 938.10 937.80 937.80 0.1K
09:15 937.90 937.90 937.20 937.20 0.3K
09:16 936.30 936.30 936.00 936.00 0.2K
09:18 936.30 936.30 936.30 936.30 0.0K
09:19 936.30 936.80 935.50 935.50 0.1K
09:20 935.10 936.20 935.10 936.20 0.1K
09:22 935.90 935.90 935.90 935.90 0.0K
09:25 936.60 936.70 936.60 936.70 0.1K
09:26 936.00 936.00 936.00 936.00 0.1K
09:28 936.10 936.80 936.10 936.80 0.0K
09:29 936.00 936.00 935.00 935.60 0.6K
09:30 934.70 934.70 934.70 934.70 0.5K
09:31 935.00 935.00 935.00 935.00 0.0K
09:34 936.10 936.10 936.10 936.10 0.5K
09:35 936.10 936.10 936.10 936.10 0.1K
09:39 936.30 936.30 936.10 936.10 0.1K
09:40 935.00 935.00 935.00 935.00 0.2K
09:43 936.10 936.10 936.10 936.10 0.0K
09:44 936.20 936.20 936.20 936.20 0.0K
09:45 936.80 936.80 936.80 936.80 0.2K
09:46 937.10 937.60 937.10 937.60 0.2K
09:47 936.80 936.80 936.80 936.80 0.2K
09:50 937.80 937.80 937.80 937.80 0.0K
09:51 937.80 938.00 937.80 938.00 0.1K
09:53 938.10 938.10 938.10 938.10 0.0K
09:54 937.70 937.70 937.60 937.60 0.1K
09:57 936.80 936.80 936.80 936.80 0.0K
10:00 936.80 936.80 936.80 936.80 0.1K
10:02 936.90 936.90 936.90 936.90 0.0K
10:04 937.00 937.00 937.00 937.00 0.0K
10:05 937.10 937.10 937.10 937.10 0.0K
10:06 937.40 937.40 937.40 937.40 0.0K
10:07 937.60 938.00 937.60 937.70 0.3K
10:08 937.60 937.90 937.60 937.90 0.1K
10:09 937.90 938.00 937.90 938.00 0.3K
10:10 937.90 937.90 937.90 937.90 0.0K
10:11 938.00 938.00 938.00 938.00 0.0K
10:13 938.70 938.70 938.70 938.70 0.4K
10:14 938.60 938.60 938.60 938.60 0.0K
10:15 937.80 937.80 937.70 937.70 0.1K
10:16 937.50 937.50 937.50 937.50 0.0K
10:17 937.30 937.30 937.10 937.10 0.0K
10:18 936.90 936.90 936.90 936.90 0.2K
10:19 936.60 936.60 936.60 936.60 0.0K
10:24 936.60 937.00 936.60 937.00 0.1K
10:25 936.70 936.90 936.30 936.80 0.1K
10:27 937.30 937.90 937.30 937.90 0.1K
10:30 938.40 938.40 938.40 938.40 0.0K
10:31 938.60 938.90 938.60 938.90 0.1K
10:32 938.40 938.40 938.40 938.40 0.0K
10:34 938.40 938.40 938.00 938.00 0.1K
10:36 938.10 938.20 938.10 938.20 0.0K
10:39 938.90 939.20 938.90 939.20 0.4K
10:41 938.50 938.90 938.50 938.90 0.1K
10:42 939.50 940.70 939.50 940.70 0.5K
10:43 940.70 940.70 940.70 940.70 0.0K
10:45 941.00 941.20 941.00 941.20 0.1K
10:46 941.10 941.10 941.10 941.10 0.1K
10:48 940.90 940.90 940.90 940.90 0.0K
10:49 941.00 941.00 941.00 941.00 0.1K
10:50 940.90 940.90 940.90 940.90 0.0K
10:54 941.10 942.00 941.10 942.00 0.3K
10:55 942.20 942.20 942.20 942.20 0.0K
10:56 941.90 941.90 941.80 941.80 0.3K
10:59 941.80 941.80 941.80 941.80 0.1K
11:00 941.50 941.50 940.90 940.90 0.1K
11:01 940.60 940.60 939.90 939.90 0.1K
11:03 940.00 940.00 940.00 940.00 0.1K
11:05 940.50 940.50 940.20 940.20 0.1K
11:07 940.10 940.10 940.00 940.00 0.2K
11:10 939.00 939.00 939.00 939.00 0.1K
11:11 938.10 938.10 938.10 938.10 0.0K
11:14 938.10 938.30 938.10 938.30 0.1K
11:16 938.20 938.20 938.20 938.20 0.0K
11:18 939.10 939.10 939.10 939.10 0.0K
11:20 939.40 939.40 939.40 939.40 0.0K
11:21 939.50 939.50 939.50 939.50 0.0K
11:22 939.80 939.90 939.80 939.90 0.0K
11:27 940.70 940.70 940.70 940.70 0.0K
11:29 940.60 940.60 940.60 940.60 0.0K
11:33 940.00 940.70 940.00 940.70 0.1K
11:40 939.70 939.70 938.20 938.20 0.1K
11:41 939.40 939.40 939.40 939.40 0.1K
11:46 939.20 939.20 939.10 939.10 0.1K
11:47 939.50 939.50 939.50 939.50 0.1K
11:49 939.60 939.70 938.90 938.90 0.0K
11:50 939.50 939.50 939.50 939.50 0.0K
11:51 939.10 939.10 939.00 939.00 0.0K
11:55 939.80 939.80 939.70 939.70 0.0K
11:56 939.50 941.30 939.50 940.40 1.1K
11:58 940.80 940.80 940.80 940.80 0.0K
11:59 941.20 941.20 941.20 941.20 0.0K
12:00 940.60 940.60 940.60 940.60 0.1K
12:01 940.70 940.70 940.70 940.70 0.0K
12:02 940.80 941.20 940.80 941.20 0.1K
12:04 941.20 941.20 941.20 941.20 0.0K
12:07 941.10 941.10 939.80 939.80 0.2K
12:09 939.00 939.00 939.00 939.00 0.3K
12:10 938.10 938.10 938.10 938.10 0.6K
12:11 937.70 937.70 937.70 937.70 0.2K
12:12 938.00 938.00 938.00 938.00 0.0K
12:14 938.00 938.10 938.00 938.00 0.1K
12:20 938.60 938.60 938.60 938.60 0.0K
12:22 938.60 938.60 938.30 938.30 0.2K
12:24 938.20 938.60 938.20 938.60 0.1K
12:26 938.90 938.90 938.90 938.90 0.0K
12:27 939.20 939.20 939.20 939.20 0.0K
12:28 938.90 938.90 938.60 938.60 0.4K
12:29 939.30 939.30 939.30 939.30 0.1K
12:31 938.10 938.10 937.70 937.70 0.3K
12:35 937.70 937.70 937.70 937.70 3.5K
12:36 937.20 937.20 937.20 937.20 0.6K
12:38 936.80 937.00 936.80 937.00 1.0K
12:41 937.30 937.30 937.30 937.30 0.0K
12:42 937.80 937.80 937.80 937.80 0.0K
12:43 938.20 938.20 937.80 938.20 0.2K
12:44 937.10 937.80 937.10 937.80 0.6K
12:47 937.90 937.90 937.90 937.90 0.0K
12:48 937.90 937.90 937.90 937.90 0.0K
12:52 939.30 939.30 938.90 938.90 0.2K
12:53 939.50 939.50 939.50 939.50 0.0K
12:56 939.90 939.90 939.90 939.90 0.1K
12:59 940.20 940.20 940.20 940.20 0.0K
13:00 940.20 940.20 939.80 939.80 0.3K
13:01 939.80 939.80 939.60 939.60 0.1K
13:03 939.10 939.10 939.10 939.10 0.0K
13:04 939.70 939.70 939.70 939.70 0.0K
13:05 939.40 939.40 939.00 939.30 0.5K
13:07 939.70 939.70 939.70 939.70 0.0K
13:11 939.80 939.80 939.80 939.80 0.0K
13:13 939.90 939.90 939.50 939.50 0.1K
13:14 939.30 939.30 939.30 939.30 0.1K
13:17 938.60 938.60 938.10 938.30 0.2K
13:20 938.30 938.30 938.30 938.30 0.0K
13:23 938.30 938.30 938.30 938.30 0.0K
13:26 937.80 938.70 937.80 938.70 0.2K
13:30 939.20 939.20 939.20 939.20 0.1K
13:31 939.20 939.20 939.20 939.20 0.0K
13:32 939.20 939.20 939.20 939.20 0.0K
13:33 939.50 939.50 939.50 939.50 0.0K
13:35 938.80 938.80 938.80 938.80 0.1K
13:36 939.10 939.10 939.10 939.10 0.0K
13:37 939.20 939.40 939.00 939.40 0.2K
13:38 939.60 939.80 939.60 939.80 0.5K
13:42 939.20 939.20 939.20 939.20 0.2K
13:43 939.00 939.00 938.80 938.80 0.0K
13:44 938.80 938.80 938.80 938.80 0.0K
13:47 938.50 938.50 938.30 938.50 0.1K
13:48 938.50 938.50 938.50 938.50 0.0K
13:49 938.30 938.30 938.30 938.30 0.1K
13:50 937.70 937.70 937.70 937.70 0.0K
13:51 937.70 937.70 937.70 937.70 0.0K
13:52 937.50 937.50 937.20 937.50 0.1K
13:53 937.40 937.40 937.40 937.40 0.3K
13:54 937.40 937.40 937.40 937.40 0.1K
13:55 937.30 937.30 936.80 936.80 0.1K
13:58 938.00 938.00 938.00 938.00 0.3K
14:01 936.90 936.90 936.90 936.90 0.2K
14:02 937.00 937.30 937.00 937.30 0.1K
14:03 937.80 938.30 937.80 938.30 0.1K
14:04 938.10 938.10 938.10 938.10 0.0K
14:06 938.10 938.10 937.00 937.00 0.4K
14:07 937.70 937.70 937.70 937.70 0.0K
14:09 938.00 938.00 938.00 938.00 0.0K
14:10 938.10 938.10 938.10 938.10 0.0K
14:11 938.30 938.30 938.30 938.30 0.2K
14:13 938.60 938.60 938.60 938.60 0.1K
14:15 937.50 937.50 937.50 937.50 0.2K
14:16 937.40 937.40 937.30 937.30 0.1K
14:17 937.00 937.00 937.00 937.00 0.2K
14:19 937.50 937.50 937.10 937.20 0.3K
14:20 937.30 937.30 937.10 937.10 0.1K
14:21 937.50 937.50 937.40 937.40 0.1K
14:22 937.40 937.40 937.40 937.40 0.1K
14:25 937.10 937.10 937.10 937.10 0.1K
14:26 937.00 937.30 937.00 937.30 0.6K
14:28 937.00 937.00 933.80 934.00 6.2K
14:29 934.70 936.40 934.50 936.40 1.3K
14:30 934.00 936.30 934.00 934.00 7.3K
14:31 931.90 933.00 931.70 931.70 2.5K
14:32 932.90 932.90 931.80 931.80 0.1K
14:33 932.40 932.40 929.90 931.90 1.2K
14:34 934.50 934.60 934.50 934.60 0.2K
14:35 933.60 934.90 933.60 934.10 0.4K
14:36 934.90 934.90 932.40 932.40 1.2K
14:37 933.10 933.10 933.10 933.10 0.0K
14:38 933.10 933.10 933.10 933.10 0.1K
14:39 933.20 933.20 933.20 933.20 0.0K
14:41 933.10 933.10 931.90 931.90 0.1K
14:42 932.00 932.00 930.70 931.70 0.4K
14:43 930.00 931.00 930.00 931.00 0.3K
14:44 930.50 931.10 929.00 930.00 0.6K
14:45 930.30 930.30 929.60 929.90 1.1K
14:46 929.00 929.00 928.30 928.30 0.2K
14:47 928.20 929.60 928.20 929.60 0.3K
14:48 929.90 929.90 928.40 928.40 0.7K
14:49 928.70 928.90 928.70 928.90 0.1K
14:50 928.60 928.60 927.20 927.70 1.0K
14:51 927.30 927.50 927.00 927.50 0.7K
14:52 928.20 928.20 927.60 927.60 0.1K
14:53 928.30 929.90 928.30 929.80 0.3K
14:54 930.20 930.20 930.20 930.20 0.0K
14:55 931.70 931.70 931.70 931.70 0.1K
14:56 932.10 932.40 931.50 932.40 0.7K
14:57 932.40 932.40 930.80 931.20 1.0K
14:58 931.10 931.10 931.10 931.10 0.0K
14:59 931.10 931.10 930.20 930.70 0.9K
15:00 930.80 930.80 929.20 929.20 0.6K
15:01 928.80 928.80 928.80 928.80 0.2K
15:02 929.30 929.90 929.30 929.90 0.1K
15:03 930.50 930.50 928.80 928.80 1.5K
15:04 929.00 929.20 929.00 929.20 0.0K
15:05 931.20 931.20 931.20 931.20 0.0K
15:06 931.30 931.80 930.20 931.60 1.2K
15:07 933.50 933.50 933.50 933.50 0.0K
15:08 931.20 932.10 931.20 932.10 1.1K
15:09 932.60 932.60 932.60 932.60 0.0K
15:10 933.70 935.00 933.70 935.00 0.1K
15:11 935.50 935.60 935.50 935.60 0.2K
15:12 935.50 937.00 935.50 937.00 0.2K
15:13 936.20 936.20 936.10 936.10 1.2K
15:14 935.70 935.70 932.70 933.40 0.1K
15:15 935.30 935.30 935.30 935.30 0.1K
15:16 936.10 936.10 936.10 936.10 0.0K
15:17 937.70 937.70 937.40 937.40 0.3K
15:18 937.50 938.20 937.50 938.20 0.5K
15:19 938.20 939.90 937.90 937.90 0.8K
15:20 936.40 937.90 936.40 937.90 0.5K
15:22 937.20 937.20 937.20 937.20 0.7K
15:24 937.00 937.00 935.20 935.20 0.2K
15:25 937.60 937.70 937.60 937.70 0.2K
15:26 935.40 935.40 935.40 935.40 2.1K
15:27 937.00 937.00 937.00 937.00 0.0K
15:28 937.00 937.60 936.80 936.80 0.3K
15:29 936.20 936.20 936.20 936.20 0.1K
15:30 936.30 936.30 934.80 934.80 0.3K
15:31 934.50 934.50 933.70 933.70 0.3K
15:32 932.40 933.50 932.40 933.50 0.6K
15:33 932.70 932.70 929.90 929.90 0.8K
15:34 931.40 932.90 931.40 932.90 0.4K
15:35 932.50 932.50 931.40 931.40 0.4K
15:36 931.40 931.40 931.40 931.40 0.0K
15:37 931.30 931.30 931.30 931.30 0.6K
15:38 932.30 932.30 932.20 932.20 0.4K
15:39 932.50 932.50 932.10 932.10 1.2K
15:40 932.20 932.20 932.20 932.20 0.7K
15:41 932.90 932.90 931.70 931.70 0.3K
15:42 933.10 933.90 932.70 933.10 0.6K
15:44 933.80 934.00 933.80 934.00 0.1K
15:45 934.00 934.00 932.00 932.00 1.0K
15:47 931.70 931.90 931.70 931.90 0.1K
15:48 932.30 932.30 932.30 932.30 0.0K
15:53 931.10 931.10 931.10 931.10 0.1K
15:54 930.90 930.90 930.90 930.90 0.1K
15:55 930.90 930.90 930.10 930.10 0.3K
15:56 929.30 929.50 928.80 929.50 0.4K
15:59 929.60 929.60 927.30 927.30 1.0K
16:01 926.50 926.50 926.50 926.50 0.2K
16:03 928.10 929.10 928.10 928.60 0.6K
16:04 929.00 929.30 928.50 928.50 0.3K
16:07 928.80 929.60 928.80 929.60 0.1K
16:09 929.80 929.80 929.80 929.80 0.1K
16:10 930.60 931.10 930.60 931.10 0.2K
16:11 930.30 930.30 930.20 930.20 0.2K
16:13 930.20 930.20 930.20 930.20 0.0K
16:14 930.60 930.60 929.00 929.00 0.5K
16:15 930.30 930.30 930.30 930.30 0.0K
16:16 928.50 928.50 928.50 928.50 2.1K
16:17 929.00 929.00 928.90 928.90 0.1K
16:20 929.10 929.10 929.00 929.00 0.1K
16:22 929.40 930.00 929.40 930.00 0.1K
16:23 929.90 929.90 929.90 929.90 0.0K
16:24 929.50 929.50 929.50 929.50 0.1K
16:26 929.60 929.60 929.60 929.60 0.0K
16:27 929.10 929.10 929.00 929.00 0.1K
16:28 929.00 929.00 929.00 929.00 0.0K
16:29 929.30 929.30 929.30 929.30 0.0K
16:32 928.60 928.60 928.60 928.60 0.2K
16:33 928.90 928.90 928.90 928.90 0.0K
16:35 929.50 929.50 929.50 929.50 0.0K
16:36 929.30 929.30 929.30 929.30 0.1K
16:37 929.40 929.40 929.40 929.40 0.1K
16:38 929.50 929.60 929.50 929.60 0.0K
16:39 930.10 930.10 930.10 930.10 0.0K
16:40 931.10 931.10 930.90 930.90 0.2K
16:41 931.30 931.30 931.10 931.10 0.1K
16:42 931.20 931.20 931.20 931.20 0.0K
16:44 932.10 932.60 932.10 932.60 0.3K
16:45 932.30 932.40 932.30 932.40 0.1K
16:46 933.10 933.10 933.10 933.10 0.0K
16:47 933.00 933.50 932.80 932.90 0.2K
16:49 932.70 932.80 932.70 932.80 0.0K
16:50 933.20 933.20 933.20 933.20 0.0K
16:51 933.00 933.10 932.70 933.00 0.1K
16:52 931.30 932.40 931.30 932.40 0.1K
16:53 932.10 932.20 932.10 932.20 0.1K
16:54 932.00 932.00 932.00 932.00 0.0K
16:55 932.50 932.50 932.50 932.50 0.0K
16:56 932.10 932.10 931.40 931.40 0.2K
16:57 930.90 930.90 930.90 930.90 0.0K
16:59 932.10 932.40 932.10 932.40 0.2K
17:00 932.40 933.10 932.40 933.10 0.1K
17:01 932.50 933.20 932.50 932.90 0.3K
17:03 932.70 932.70 932.70 932.70 0.0K
17:04 932.60 932.60 932.20 932.20 0.2K
17:07 932.80 933.10 932.70 932.70 0.1K
17:08 932.80 933.20 932.60 932.90 0.3K
17:09 933.70 934.50 933.30 934.50 0.7K
17:10 934.70 934.70 933.60 933.90 0.9K
17:11 933.60 933.70 933.30 933.70 0.3K
17:12 933.60 933.80 930.90 932.10 1.2K
17:13 932.50 933.00 932.20 933.00 0.2K
17:14 934.40 934.40 934.40 934.40 0.1K
17:15 935.10 935.10 934.20 934.40 0.6K
17:16 934.10 934.50 934.10 934.50 0.1K
17:17 934.60 934.80 934.40 934.40 0.3K
17:18 934.20 934.20 933.50 933.50 0.2K
17:20 933.80 933.90 933.50 933.50 0.2K
17:21 933.40 933.40 933.40 933.40 0.0K
17:22 933.40 934.00 933.40 934.00 0.1K
17:23 933.90 933.90 933.70 933.70 0.2K
17:24 934.30 934.50 934.30 934.50 0.1K
17:29 934.80 934.80 934.80 934.80 0.0K
17:30 934.80 934.80 934.80 934.80 28.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし