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
09:00 940.00 940.00 940.00 940.00 0.0K
09:04 939.90 940.00 939.90 940.00 0.3K
09:06 940.60 940.60 940.60 940.60 0.4K
09:10 942.60 942.60 942.60 942.60 0.0K
09:12 941.20 941.20 940.00 940.00 0.1K
09:13 940.30 940.30 940.30 940.30 0.3K
09:14 940.70 941.40 940.70 941.40 0.1K
09:15 940.80 940.80 940.80 940.80 0.1K
09:19 938.20 940.10 938.20 940.10 0.1K
09:20 939.80 939.80 939.80 939.80 0.3K
09:21 939.80 939.90 939.80 939.90 0.1K
09:26 940.50 940.50 940.50 940.50 0.1K
09:33 940.90 940.90 940.90 940.90 0.0K
09:34 941.50 941.50 941.50 941.50 0.1K
09:36 941.30 941.30 941.30 941.30 0.1K
09:38 942.50 942.50 941.80 941.80 0.1K
09:41 941.80 942.40 941.80 942.40 0.4K
09:44 942.60 942.60 942.00 942.60 0.1K
09:45 942.70 942.80 942.70 942.80 0.6K
09:46 942.70 942.70 942.70 942.70 0.1K
09:47 941.70 941.70 941.70 941.70 0.9K
09:48 942.10 942.10 942.10 942.10 0.0K
09:49 941.30 941.30 940.50 940.50 0.2K
09:50 940.70 940.70 940.70 940.70 0.0K
09:51 941.20 941.60 941.20 941.60 0.1K
09:53 941.00 941.00 940.00 940.00 0.5K
09:55 940.40 940.40 940.40 940.40 0.0K
09:58 941.00 942.00 941.00 942.00 0.4K
10:00 941.50 941.50 941.40 941.40 0.1K
10:02 943.10 943.10 942.50 942.80 0.2K
10:04 942.00 942.50 942.00 942.50 0.0K
10:07 942.70 942.70 942.70 942.70 0.0K
10:08 942.80 943.60 942.80 943.60 0.2K
10:11 944.00 944.00 944.00 944.00 0.1K
10:15 944.10 944.10 944.10 944.10 0.0K
10:16 944.70 944.70 944.10 944.10 0.2K
10:17 944.10 944.10 944.10 944.10 0.0K
10:18 942.50 942.50 942.50 942.50 0.6K
10:22 942.50 942.50 942.50 942.50 0.0K
10:23 942.10 942.60 942.10 942.60 0.2K
10:25 942.20 942.20 942.20 942.20 0.1K
10:29 943.30 943.30 943.30 943.30 0.1K
10:30 943.70 943.80 943.70 943.80 0.3K
10:36 943.50 943.50 943.50 943.50 0.0K
10:38 943.00 943.00 943.00 943.00 0.1K
10:39 942.90 942.90 942.90 942.90 0.0K
10:42 941.90 941.90 941.90 941.90 0.4K
10:43 942.10 942.10 942.10 942.10 0.0K
10:46 941.90 941.90 941.80 941.80 0.0K
10:50 942.40 942.40 942.40 942.40 0.0K
10:51 943.70 943.70 943.70 943.70 0.0K
10:52 943.10 943.10 943.10 943.10 0.0K
10:53 942.50 942.50 942.50 942.50 0.2K
11:00 942.00 942.00 942.00 942.00 0.0K
11:01 942.10 943.10 942.10 943.10 0.2K
11:03 942.80 943.00 942.80 943.00 0.1K
11:05 943.30 943.30 943.30 943.30 0.0K
11:06 942.80 942.80 941.60 941.70 0.2K
11:10 941.70 941.70 941.70 941.70 0.0K
11:11 942.30 942.30 942.30 942.30 0.0K
11:14 941.90 941.90 941.90 941.90 0.9K
11:15 942.10 942.10 942.10 942.10 0.1K
11:16 942.30 942.40 942.30 942.40 0.1K
11:18 942.60 942.60 942.60 942.60 0.1K
11:19 943.20 943.20 943.20 943.20 0.0K
11:21 942.50 942.50 942.50 942.50 0.0K
11:26 943.00 943.10 943.00 943.10 0.1K
11:28 943.40 943.40 943.40 943.40 0.0K
11:30 943.50 944.30 943.50 944.30 0.9K
11:38 945.10 945.10 945.10 945.10 0.2K
11:42 944.90 944.90 944.90 944.90 0.0K
11:44 945.80 945.80 945.80 945.80 0.0K
11:45 945.50 945.50 945.50 945.50 0.1K
11:46 945.60 945.90 945.60 945.90 0.1K
11:48 944.90 944.90 944.90 944.90 0.2K
11:54 944.80 944.80 944.80 944.80 0.0K
11:56 945.10 945.10 945.00 945.00 0.0K
11:57 945.40 945.90 945.40 945.90 0.0K
11:59 945.50 945.50 945.50 945.50 0.0K
12:01 945.10 945.10 943.70 943.70 0.5K
12:09 943.30 943.30 943.30 943.30 0.1K
12:13 944.00 944.00 944.00 944.00 0.2K
12:14 944.10 944.10 944.10 944.10 0.0K
12:15 944.30 944.40 944.30 944.40 0.0K
12:16 944.20 944.30 944.20 944.30 0.2K
12:18 943.80 943.80 943.80 943.80 0.1K
12:21 943.40 943.40 943.30 943.30 0.4K
12:25 943.60 943.60 943.60 943.60 0.1K
12:27 942.40 942.40 942.40 942.40 0.5K
12:28 942.40 942.40 942.40 942.40 0.1K
12:29 942.50 942.50 942.50 942.50 0.0K
12:34 941.90 941.90 941.90 941.90 0.0K
12:35 941.80 941.80 941.80 941.80 0.1K
12:36 941.80 941.80 941.70 941.70 0.2K
12:37 942.30 942.30 942.30 942.30 0.3K
12:41 942.60 942.60 942.60 942.60 0.0K
12:43 943.00 943.00 943.00 943.00 0.0K
12:44 943.40 943.40 943.30 943.30 0.1K
12:45 943.20 944.40 943.20 944.10 2.4K
12:48 944.10 944.10 944.10 944.10 0.1K
12:51 944.20 944.20 943.10 943.10 0.1K
12:52 943.20 943.20 943.20 943.20 0.2K
12:55 943.10 943.10 942.80 942.80 0.1K
12:59 943.10 943.10 943.10 943.10 0.0K
13:05 943.20 943.20 942.80 942.80 0.2K
13:06 943.30 943.30 943.30 943.30 0.0K
13:10 943.10 943.10 942.80 942.80 0.3K
13:18 943.80 943.80 943.50 943.50 0.1K
13:19 944.00 944.00 944.00 944.00 0.0K
13:22 944.50 944.50 944.50 944.50 0.0K
13:24 944.80 944.80 944.80 944.80 0.0K
13:26 944.80 945.20 944.80 945.20 0.1K
13:27 944.80 944.80 944.80 944.80 0.2K
13:28 945.40 945.40 945.40 945.40 0.0K
13:29 945.40 945.40 945.40 945.40 0.0K
13:30 944.40 944.40 944.40 944.40 0.1K
13:31 944.70 944.70 944.50 944.50 0.1K
13:32 944.60 945.00 944.60 945.00 0.1K
13:35 945.10 945.10 945.10 945.10 0.2K
13:41 945.00 945.00 945.00 945.00 0.0K
13:44 945.20 945.20 945.20 945.20 0.2K
13:45 945.70 945.70 945.70 945.70 0.1K
13:49 945.50 945.50 945.50 945.50 0.0K
13:50 945.50 945.50 945.50 945.50 0.0K
13:51 944.70 944.70 944.70 944.70 0.2K
13:52 944.50 944.50 944.50 944.50 0.0K
13:53 944.40 945.20 944.40 945.20 0.2K
13:54 944.40 944.40 944.40 944.40 0.0K
13:55 944.80 944.80 944.80 944.80 0.0K
13:56 944.80 945.70 944.80 945.70 0.5K
13:57 944.70 944.70 944.70 944.70 0.3K
14:02 944.50 944.50 944.50 944.50 0.0K
14:03 945.00 945.00 945.00 945.00 0.0K
14:06 944.50 944.50 944.50 944.50 0.0K
14:07 945.00 945.00 945.00 945.00 0.0K
14:11 945.40 945.40 945.40 945.40 0.0K
14:14 945.20 945.20 945.20 945.20 0.0K
14:17 945.00 945.00 945.00 945.00 0.0K
14:18 944.60 944.60 944.30 944.30 0.0K
14:20 944.70 944.70 943.80 943.80 0.1K
14:21 943.70 943.70 943.70 943.70 0.0K
14:25 943.50 943.50 943.40 943.40 0.2K
14:27 943.30 943.50 943.30 943.50 0.3K
14:28 942.80 943.30 942.80 943.30 0.3K
14:29 943.20 943.20 942.40 942.40 0.4K
14:30 942.50 944.00 942.50 944.00 0.1K
14:32 945.00 945.00 945.00 945.00 0.5K
14:33 945.00 946.00 945.00 946.00 0.4K
14:35 946.60 947.00 946.60 947.00 0.2K
14:36 947.10 947.60 947.00 947.60 0.4K
14:37 947.70 947.70 947.70 947.70 0.0K
14:38 945.20 945.20 945.20 945.20 1.3K
14:39 944.50 944.50 944.10 944.10 0.7K
14:40 944.50 944.50 943.80 943.80 0.1K
14:43 943.60 943.60 942.20 942.20 0.5K
14:45 942.30 942.30 942.30 942.30 0.0K
14:46 942.30 942.30 942.30 942.30 0.1K
14:47 941.90 941.90 941.90 941.90 0.0K
14:48 942.40 942.40 942.40 942.40 0.0K
14:51 941.60 941.60 941.50 941.50 0.3K
14:54 942.00 942.00 940.70 940.70 0.1K
14:57 941.50 941.50 940.80 940.80 0.5K
14:58 941.30 941.30 941.30 941.30 0.2K
15:00 941.70 941.70 941.70 941.70 0.0K
15:01 942.00 943.50 942.00 943.50 0.5K
15:02 942.80 944.10 942.80 944.10 0.2K
15:04 942.70 942.70 942.70 942.70 0.1K
15:05 942.60 943.10 942.60 943.10 0.0K
15:08 942.90 942.90 942.70 942.70 0.0K
15:09 941.00 941.00 941.00 941.00 0.2K
15:10 941.50 941.90 941.50 941.90 0.5K
15:12 942.40 942.40 942.40 942.40 0.2K
15:14 943.10 943.10 943.10 943.10 0.0K
15:15 943.10 943.10 942.60 942.60 0.0K
15:17 943.30 944.20 943.30 944.20 0.1K
15:18 944.20 944.20 944.20 944.20 0.0K
15:19 943.50 943.80 943.50 943.80 0.1K
15:20 943.40 944.90 943.40 943.60 0.4K
15:22 945.40 945.40 945.40 945.40 0.1K
15:26 945.30 945.30 944.10 944.10 0.6K
15:28 943.80 943.80 943.80 943.80 0.1K
15:31 942.10 942.10 942.10 942.10 0.6K
15:32 942.80 942.80 942.80 942.80 0.2K
15:33 941.60 942.90 941.60 942.80 0.5K
15:34 943.10 943.10 943.10 943.10 0.0K
15:39 942.90 943.00 942.90 943.00 0.7K
15:42 943.40 943.40 943.40 943.40 0.0K
15:45 943.60 943.60 943.60 943.60 0.1K
15:46 943.20 943.20 942.90 942.90 0.6K
15:47 943.40 943.50 943.40 943.50 0.0K
15:52 943.80 944.10 943.80 944.10 0.3K
15:54 944.00 944.00 943.60 943.60 0.3K
15:55 943.90 944.30 943.90 944.30 0.1K
15:56 943.90 943.90 943.30 943.30 0.1K
15:59 943.00 943.00 940.70 940.70 1.4K
16:01 941.60 941.60 941.60 941.60 0.0K
16:02 942.30 942.30 942.30 942.30 0.0K
16:04 943.30 943.30 943.30 943.30 0.0K
16:05 942.80 942.80 942.80 942.80 0.1K
16:06 942.90 942.90 942.90 942.90 0.1K
16:07 942.70 942.70 942.70 942.70 0.1K
16:10 942.50 942.80 942.50 942.80 0.2K
16:11 942.40 942.40 942.40 942.40 0.0K
16:12 942.20 942.20 942.20 942.20 0.0K
16:13 942.00 942.00 941.80 941.80 0.1K
16:15 941.90 941.90 941.90 941.90 0.0K
16:16 941.60 941.60 941.60 941.60 0.1K
16:18 941.80 941.80 941.40 941.40 0.1K
16:19 941.60 941.60 941.60 941.60 0.1K
16:20 941.30 941.30 940.30 940.30 0.1K
16:23 940.40 940.40 939.70 939.70 0.1K
16:25 939.50 939.50 939.50 939.50 0.1K
16:27 939.10 939.10 938.80 938.80 0.1K
16:28 938.60 938.60 937.90 937.90 0.1K
16:29 938.60 939.40 938.60 939.40 0.4K
16:31 939.90 940.20 939.90 940.20 0.2K
16:32 940.50 940.50 940.50 940.50 0.0K
16:33 940.30 940.30 940.30 940.30 0.1K
16:34 939.90 939.90 939.60 939.60 0.2K
16:35 939.80 940.00 939.80 940.00 0.2K
16:36 939.50 939.90 939.50 939.90 0.1K
16:40 940.90 940.90 940.50 940.50 0.2K
16:41 940.20 940.20 940.20 940.20 0.2K
16:42 940.30 940.30 940.30 940.30 0.0K
16:43 940.20 940.20 940.00 940.00 0.5K
16:44 940.70 940.70 940.60 940.60 0.2K
16:45 940.50 940.50 940.50 940.50 0.2K
16:47 940.30 940.30 940.10 940.10 0.2K
16:49 940.10 941.00 940.10 941.00 0.3K
16:50 941.00 941.00 941.00 941.00 0.0K
16:51 940.40 940.40 940.40 940.40 0.0K
16:52 940.40 940.40 940.30 940.30 0.1K
16:54 939.90 940.20 939.90 940.20 0.3K
16:56 939.90 939.90 938.40 938.40 0.6K
16:57 937.30 937.90 936.90 937.30 0.6K
16:58 936.70 937.00 936.70 937.00 0.1K
16:59 937.20 937.20 937.20 937.20 0.2K
17:00 937.00 937.10 936.90 937.10 0.1K
17:02 937.30 937.80 937.30 937.80 0.2K
17:03 936.90 937.30 936.30 937.10 0.7K
17:04 936.50 936.90 936.50 936.90 0.0K
17:06 937.00 937.80 936.70 937.80 0.9K
17:07 936.90 936.90 936.60 936.60 0.1K
17:08 936.70 936.70 936.70 936.70 0.1K
17:11 936.20 936.60 936.20 936.60 0.4K
17:12 936.00 936.00 935.30 935.30 0.8K
17:13 935.30 935.30 935.10 935.10 0.1K
17:14 935.00 936.30 934.90 936.00 1.1K
17:16 936.30 936.70 936.30 936.70 0.0K
17:17 936.10 936.10 936.10 936.10 0.1K
17:19 936.30 936.30 936.30 936.30 0.0K
17:20 935.90 935.90 935.90 935.90 0.1K
17:21 936.50 936.50 936.50 936.50 0.0K
17:22 937.00 937.00 937.00 937.00 0.1K
17:23 935.40 936.50 935.40 936.50 0.4K
17:29 937.20 937.20 937.20 937.20 0.0K
17:30 937.20 937.20 937.20 937.20 15.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし