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
09:00 940.10 942.90 937.70 939.70 2.1K
09:01 937.80 937.80 934.80 936.00 0.5K
09:03 933.40 933.40 930.10 930.10 1.5K
09:04 930.10 930.90 929.50 930.90 0.9K
09:05 931.20 931.80 931.20 931.40 0.3K
09:06 929.40 929.40 929.10 929.10 0.1K
09:07 930.00 932.50 930.00 930.80 0.8K
09:08 928.40 929.00 927.80 929.00 0.1K
09:09 927.60 927.60 926.90 927.35 0.3K
09:10 928.10 928.10 928.10 928.10 0.1K
09:11 927.50 929.00 927.50 929.00 0.2K
09:12 928.60 928.90 928.60 928.90 0.3K
09:13 927.90 927.90 927.90 927.90 0.0K
09:14 928.50 928.50 928.50 928.50 0.0K
09:15 927.60 929.00 927.60 929.00 0.3K
09:16 929.40 929.40 929.40 929.40 0.1K
09:18 932.30 932.30 930.10 930.40 0.5K
09:20 931.50 932.10 931.40 931.40 0.3K
09:21 932.50 932.50 931.50 932.20 1.2K
09:22 932.70 933.40 932.70 933.40 0.1K
09:23 933.80 934.00 933.80 934.00 1.0K
09:24 933.80 933.80 933.40 933.80 0.1K
09:25 933.80 934.90 932.90 932.90 0.3K
09:26 933.40 933.50 933.40 933.50 0.0K
09:27 933.90 933.90 933.90 933.90 0.0K
09:28 934.80 934.80 934.80 934.80 0.0K
09:29 934.90 934.90 933.80 933.80 0.2K
09:30 934.00 937.10 934.00 937.10 0.6K
09:32 937.50 937.50 937.00 937.00 0.3K
09:33 936.90 937.70 936.90 937.70 0.1K
09:34 938.10 938.30 937.80 938.30 0.2K
09:39 939.30 939.30 939.30 939.30 0.2K
09:40 939.20 939.20 939.00 939.00 1.3K
09:41 938.70 938.70 938.10 938.10 1.3K
09:43 938.60 938.60 938.60 938.60 0.0K
09:44 937.80 937.80 937.80 937.80 2.2K
09:46 937.70 940.30 937.20 940.30 3.3K
09:48 940.70 940.70 940.70 940.70 0.2K
09:50 941.10 941.10 941.00 941.00 0.4K
09:51 941.40 941.40 941.40 941.40 0.0K
09:52 940.90 940.90 939.60 939.60 0.2K
09:53 940.50 940.50 940.50 940.50 0.0K
09:55 941.50 941.90 941.40 941.90 0.2K
09:56 943.20 943.20 943.20 943.20 0.4K
09:57 943.50 943.50 943.40 943.40 0.1K
09:58 943.10 943.10 941.90 941.90 0.2K
09:59 941.50 941.50 941.50 941.50 0.0K
10:05 942.00 942.00 942.00 942.00 0.2K
10:06 942.00 942.00 942.00 942.00 0.0K
10:08 941.90 941.90 940.80 940.80 0.1K
10:09 940.50 940.50 940.50 940.50 0.0K
10:10 941.20 941.20 941.20 941.20 0.0K
10:11 941.00 941.00 941.00 941.00 0.2K
10:12 940.30 940.30 940.30 940.30 0.0K
10:13 939.90 940.50 939.90 940.10 0.2K
10:14 940.10 940.10 938.70 938.70 0.4K
10:15 937.70 937.70 937.70 937.70 0.1K
10:16 938.80 938.80 938.80 938.80 0.0K
10:21 940.00 940.00 940.00 940.00 0.0K
10:24 940.00 940.40 940.00 940.40 0.7K
10:25 940.90 942.00 940.90 942.00 0.3K
10:26 942.30 942.30 942.30 942.30 0.0K
10:27 942.30 942.30 942.30 942.30 0.1K
10:29 942.70 943.10 942.70 943.10 0.1K
10:31 943.30 943.30 943.30 943.30 0.0K
10:33 942.10 942.10 942.10 942.10 0.2K
10:38 940.90 940.90 940.30 940.70 0.1K
10:41 941.00 941.30 941.00 941.30 0.0K
10:48 941.30 941.30 941.30 941.30 0.0K
10:49 941.40 941.50 940.80 940.80 0.5K
10:50 941.00 941.00 941.00 941.00 0.1K
10:52 940.60 940.60 939.70 939.70 0.2K
10:56 939.90 939.90 939.70 939.70 0.0K
10:57 939.50 939.50 939.50 939.50 0.0K
10:58 938.50 938.50 936.30 936.30 3.1K
10:59 935.90 936.70 935.70 936.70 0.5K
11:00 936.10 936.10 936.10 936.10 0.1K
11:02 934.80 934.80 934.80 934.80 1.4K
11:04 935.00 935.50 935.00 935.50 0.1K
11:07 935.10 935.10 934.30 934.30 0.3K
11:11 934.70 936.00 934.70 936.00 0.1K
11:13 935.50 935.50 935.50 935.50 0.1K
11:15 935.30 935.30 934.90 934.90 0.1K
11:18 933.90 933.90 933.90 933.90 0.1K
11:19 934.20 934.20 934.20 934.20 0.0K
11:21 934.50 934.50 934.50 934.50 0.0K
11:22 934.90 934.90 934.30 934.30 0.3K
11:23 934.20 934.20 934.20 934.20 0.1K
11:24 934.60 934.60 934.60 934.60 0.0K
11:25 934.50 934.50 934.50 934.50 0.1K
11:27 932.80 932.80 932.40 932.40 0.9K
11:28 932.60 932.60 932.50 932.50 0.1K
11:30 933.40 933.40 933.40 933.40 0.1K
11:37 932.00 932.00 931.70 931.90 1.5K
11:38 931.00 931.00 931.00 931.00 0.0K
11:39 931.60 931.60 930.50 930.50 0.1K
11:42 931.50 931.50 931.50 931.50 0.1K
11:43 931.00 931.00 930.90 930.90 1.0K
11:44 928.30 928.30 928.30 928.30 2.2K
11:45 929.10 929.10 929.10 929.10 0.0K
11:46 927.70 927.70 927.70 927.70 0.0K
11:47 927.00 927.00 926.80 926.80 0.1K
11:48 927.80 927.80 927.80 927.80 0.0K
11:52 927.00 927.00 927.00 927.00 0.1K
11:53 923.90 923.90 922.30 922.30 5.2K
11:54 922.00 922.00 921.60 921.60 0.1K
11:56 921.50 921.50 921.50 921.50 0.0K
12:01 922.10 922.10 922.00 922.00 0.1K
12:04 922.50 923.20 922.50 923.20 0.2K
12:05 923.00 923.00 923.00 923.00 0.1K
12:08 921.30 921.30 919.40 920.20 2.9K
12:09 920.70 920.70 920.70 920.70 0.4K
12:13 918.10 918.10 918.10 918.10 0.0K
12:14 918.70 918.70 918.70 918.70 0.0K
12:15 917.00 917.50 916.50 916.50 1.3K
12:16 918.00 918.00 918.00 918.00 0.5K
12:18 919.20 919.20 919.20 919.20 0.0K
12:19 918.40 918.40 918.40 918.40 0.1K
12:20 919.00 919.00 919.00 919.00 0.0K
12:25 919.50 919.50 919.50 919.50 0.3K
12:26 920.60 920.60 920.40 920.40 0.0K
12:27 920.70 920.80 920.70 920.80 0.0K
12:31 917.10 917.10 916.50 916.50 1.0K
12:35 917.60 917.60 917.60 917.60 0.0K
12:37 918.50 918.50 918.50 918.50 0.5K
12:38 920.00 920.30 920.00 920.30 0.4K
12:39 920.30 920.30 920.30 920.30 0.0K
12:40 920.70 920.70 920.70 920.70 0.0K
12:41 920.30 920.30 920.30 920.30 0.0K
12:45 920.60 920.60 920.50 920.60 0.0K
12:46 920.00 920.00 920.00 920.00 0.4K
12:48 920.10 920.10 920.10 920.10 0.0K
12:49 920.50 920.60 920.50 920.60 0.1K
12:50 920.40 920.40 920.40 920.40 0.1K
12:55 920.20 920.20 920.20 920.20 0.1K
12:58 920.50 920.50 920.50 920.50 0.0K
12:59 920.50 920.50 920.50 920.50 0.0K
13:01 919.00 919.00 919.00 919.00 0.1K
13:02 919.20 919.30 919.20 919.30 0.3K
13:08 919.10 919.10 919.10 919.10 0.0K
13:09 919.60 920.00 919.60 920.00 0.1K
13:10 920.20 920.80 920.20 920.80 0.1K
13:12 921.60 921.60 921.10 921.10 0.4K
13:15 921.40 921.40 921.40 921.40 0.0K
13:19 921.90 921.90 921.90 921.90 0.1K
13:20 921.90 921.90 921.40 921.40 0.2K
13:22 921.00 921.00 921.00 921.00 0.0K
13:24 921.20 921.20 920.20 920.20 0.3K
13:26 920.90 920.90 920.90 920.90 0.1K
13:28 921.00 921.00 920.20 920.60 0.2K
13:29 920.70 921.20 920.70 921.20 0.1K
13:30 921.80 921.90 921.50 921.60 0.2K
13:31 921.60 922.60 921.60 922.60 0.1K
13:32 922.70 923.30 922.70 923.30 0.1K
13:33 923.40 923.40 923.10 923.10 0.1K
13:34 922.80 922.80 922.50 922.50 0.2K
13:35 923.10 923.60 923.10 923.60 0.2K
13:36 924.20 924.20 924.20 924.20 0.3K
13:39 924.60 924.80 923.60 923.80 0.5K
13:40 923.90 923.90 923.90 923.90 0.0K
13:41 923.90 923.90 923.90 923.90 0.0K
13:44 923.40 923.40 923.40 923.40 0.2K
13:50 922.30 922.30 922.30 922.30 0.1K
13:51 922.20 922.20 922.00 922.00 0.6K
13:52 922.00 922.90 922.00 922.90 0.4K
13:54 923.90 923.90 923.00 923.00 0.2K
13:56 923.70 924.00 923.70 924.00 0.1K
13:57 923.70 923.70 923.70 923.70 0.3K
13:58 925.40 925.40 925.40 925.40 0.1K
13:59 926.20 926.20 926.20 926.20 0.1K
14:00 926.20 926.50 926.20 926.50 0.2K
14:01 927.00 927.00 926.50 926.50 0.1K
14:03 926.70 926.70 926.30 926.30 0.1K
14:05 926.60 926.60 926.10 926.10 0.3K
14:06 927.00 927.00 926.90 926.90 0.3K
14:08 927.20 927.20 925.30 925.30 0.7K
14:12 925.70 925.70 925.70 925.70 0.0K
14:14 925.20 925.20 925.20 925.20 0.1K
14:17 923.90 924.20 923.90 924.20 0.4K
14:19 922.60 922.60 922.60 922.60 0.0K
14:20 922.00 922.00 922.00 922.00 0.0K
14:22 921.00 921.00 920.70 920.70 0.2K
14:24 920.40 920.40 920.40 920.40 0.0K
14:25 920.90 922.20 920.90 922.20 0.8K
14:26 922.50 922.50 920.00 920.00 0.7K
14:27 919.70 919.70 919.70 919.70 0.0K
14:28 919.50 919.50 919.50 919.50 0.0K
14:29 920.30 924.60 917.80 924.60 2.3K
14:30 930.20 930.40 926.90 928.00 5.5K
14:31 930.20 933.60 929.20 932.50 3.7K
14:32 932.00 937.50 931.70 936.10 3.9K
14:33 935.00 935.00 921.80 921.80 4.0K
14:34 920.30 921.50 919.90 919.90 1.1K
14:35 920.60 920.60 920.60 920.60 0.3K
14:36 917.60 917.60 916.40 916.80 1.3K
14:37 915.40 915.40 915.40 915.40 0.2K
14:38 915.80 915.80 915.80 915.80 0.4K
14:39 917.20 917.20 917.20 917.20 0.1K
14:40 918.20 918.20 914.70 914.70 0.8K
14:41 913.20 913.20 911.90 911.90 0.7K
14:42 911.00 911.00 908.90 910.00 2.5K
14:43 908.00 908.00 905.00 906.30 0.9K
14:44 907.20 907.30 907.10 907.30 0.5K
14:45 908.40 908.60 908.40 908.60 0.1K
14:46 907.00 908.80 907.00 908.70 0.3K
14:47 909.10 909.10 909.10 909.10 0.2K
14:48 908.40 908.40 908.40 908.40 0.1K
14:49 908.50 908.50 907.30 907.30 0.1K
14:50 908.60 909.10 908.60 909.10 0.0K
14:51 912.80 912.80 912.80 912.80 0.1K
14:52 912.30 912.30 912.30 912.30 0.2K
14:53 912.80 915.00 912.80 915.00 0.1K
14:54 916.00 916.00 915.40 915.40 0.1K
14:55 914.30 915.90 914.30 915.90 0.6K
14:56 918.80 918.80 918.60 918.60 0.4K
14:58 921.30 921.30 921.30 921.30 0.1K
14:59 920.50 920.50 920.40 920.40 0.2K
15:00 921.00 922.10 921.00 922.10 0.3K
15:02 921.00 921.00 921.00 921.00 0.1K
15:03 920.50 920.50 919.80 920.30 0.3K
15:04 923.80 923.80 921.40 921.40 0.8K
15:06 923.70 923.70 922.40 922.40 0.5K
15:07 921.20 922.10 920.20 922.10 0.5K
15:09 920.30 920.30 919.10 919.10 0.1K
15:10 918.60 918.60 918.30 918.30 0.4K
15:11 917.50 917.50 917.40 917.40 0.3K
15:12 916.40 916.70 916.40 916.70 0.2K
15:13 916.90 918.50 916.90 918.50 0.0K
15:15 919.50 919.70 919.50 919.70 0.1K
15:16 920.40 920.40 920.40 920.40 0.5K
15:17 920.10 920.10 918.80 918.80 0.6K
15:19 918.60 918.60 918.60 918.60 0.0K
15:20 917.40 917.40 917.40 917.40 0.1K
15:21 916.40 916.40 916.40 916.40 0.2K
15:25 916.40 916.70 916.40 916.70 0.1K
15:27 918.00 918.00 918.00 918.00 0.0K
15:28 916.90 917.30 916.90 917.30 0.5K
15:29 918.20 918.30 918.20 918.30 0.1K
15:30 919.40 919.80 919.40 919.80 0.1K
15:31 919.50 919.50 919.50 919.50 0.2K
15:32 918.40 918.40 916.40 916.40 0.6K
15:35 917.10 917.10 917.10 917.10 0.0K
15:36 917.00 917.00 916.00 916.00 0.4K
15:37 916.50 916.50 916.00 916.00 0.2K
15:38 915.90 916.00 915.90 916.00 0.0K
15:43 918.00 918.00 918.00 918.00 0.1K
15:44 918.00 918.00 917.90 917.90 0.3K
15:45 917.70 917.70 916.70 916.70 0.1K
15:48 915.70 915.70 915.70 915.70 0.0K
15:49 916.10 916.30 916.10 916.30 0.1K
15:50 916.30 916.30 916.30 916.30 0.0K
15:51 915.60 915.60 914.50 914.50 0.5K
15:52 913.90 913.90 913.90 913.90 0.1K
15:53 914.80 914.80 914.80 914.80 0.0K
15:54 915.30 915.30 915.30 915.30 0.0K
15:55 914.50 914.50 913.80 913.80 0.4K
15:56 914.70 914.70 913.50 913.50 0.1K
15:57 914.70 914.70 914.70 914.70 0.1K
15:58 914.70 914.70 914.70 914.70 0.0K
15:59 915.20 915.30 915.20 915.30 0.1K
16:00 914.70 914.70 914.70 914.70 0.3K
16:01 915.40 916.50 915.40 916.50 0.2K
16:04 917.90 918.00 917.90 918.00 0.3K
16:06 917.10 917.20 916.30 917.20 0.1K
16:07 918.90 918.90 918.90 918.90 0.0K
16:08 917.80 917.80 917.80 917.80 0.3K
16:09 917.80 917.80 917.80 917.80 0.1K
16:10 918.20 918.60 918.20 918.60 0.4K
16:11 919.10 919.60 917.50 919.60 0.4K
16:14 921.90 921.90 921.90 921.90 0.4K
16:15 920.60 920.60 920.60 920.60 0.0K
16:16 919.90 920.40 919.60 920.30 0.5K
16:17 919.50 919.50 918.10 918.10 0.1K
16:19 919.80 919.80 919.00 919.20 0.1K
16:20 919.30 919.30 918.00 918.00 0.2K
16:21 919.00 919.00 919.00 919.00 0.0K
16:22 919.50 919.50 919.50 919.50 0.2K
16:23 919.80 919.80 919.80 919.80 0.0K
16:24 918.30 918.70 918.30 918.70 0.9K
16:25 917.20 917.20 917.20 917.20 0.2K
16:26 917.80 917.80 917.80 917.80 0.0K
16:29 917.40 917.50 917.40 917.50 0.5K
16:30 917.00 917.00 916.80 916.80 0.1K
16:31 916.00 917.00 916.00 917.00 0.6K
16:32 917.20 917.20 916.20 916.20 0.1K
16:33 916.40 916.40 916.20 916.20 0.1K
16:34 915.60 915.90 915.60 915.90 0.4K
16:35 915.60 915.60 915.60 915.60 0.0K
16:36 915.30 915.30 915.30 915.30 0.0K
16:37 914.90 915.90 914.90 915.90 0.3K
16:38 915.10 915.10 915.10 915.10 0.1K
16:41 914.20 914.70 913.50 913.50 0.5K
16:42 913.60 914.10 913.60 914.10 0.1K
16:43 914.00 914.50 914.00 914.40 0.8K
16:44 913.00 913.90 913.00 913.90 1.1K
16:45 914.60 915.00 914.60 915.00 0.1K
16:46 915.10 915.10 914.10 914.30 0.2K
16:47 913.60 913.60 913.60 913.60 0.0K
16:48 913.70 913.70 913.70 913.70 0.0K
16:50 913.80 915.30 913.80 915.20 0.7K
16:51 915.00 915.00 914.30 914.80 0.5K
16:52 913.30 914.00 912.70 913.10 0.5K
16:53 914.00 914.00 914.00 914.00 0.0K
16:54 914.00 914.00 914.00 914.00 0.0K
16:55 914.40 914.90 914.40 914.90 0.1K
16:56 915.00 915.60 915.00 915.60 0.3K
16:57 915.10 915.10 915.10 915.10 0.0K
16:58 914.20 914.20 914.20 914.20 0.1K
16:59 913.10 913.40 911.20 912.10 1.2K
17:00 912.30 912.30 911.60 911.60 0.2K
17:01 912.00 912.00 912.00 912.00 0.0K
17:02 911.50 912.10 911.50 911.80 0.3K
17:03 912.20 912.20 912.20 912.20 0.0K
17:04 913.00 913.00 911.70 911.80 0.6K
17:05 912.70 912.70 912.30 912.30 0.5K
17:06 912.20 912.60 912.20 912.60 0.2K
17:07 913.10 913.10 912.00 912.20 0.2K
17:08 912.80 913.50 912.80 913.50 0.3K
17:09 912.00 913.70 912.00 913.70 1.5K
17:10 913.00 913.00 913.00 913.00 0.0K
17:11 913.10 913.30 913.10 913.30 0.2K
17:12 913.10 913.10 913.10 913.10 0.6K
17:13 913.20 913.20 913.20 913.20 0.2K
17:14 912.90 913.50 912.90 913.40 0.3K
17:15 913.40 913.40 913.40 913.40 0.0K
17:16 913.50 914.60 913.50 914.60 0.7K
17:17 914.30 915.30 914.30 915.30 0.4K
17:18 916.40 916.40 916.40 916.40 0.0K
17:19 916.30 916.30 915.50 915.90 0.5K
17:20 916.20 916.20 915.70 915.70 0.2K
17:21 915.20 915.20 913.70 913.70 0.7K
17:23 913.30 913.30 913.30 913.30 0.1K
17:24 913.80 913.80 913.80 913.80 0.1K
17:30 915.10 915.10 915.10 915.10 12.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし