Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,173.00
最終更新: 2025-10-02
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
09:00 888.50 888.50 888.50 888.50 0.1K
09:03 886.00 886.00 885.00 885.00 0.0K
09:04 885.50 885.50 885.50 885.50 0.2K
09:08 887.00 887.00 887.00 887.00 0.0K
09:11 887.00 887.00 887.00 887.00 0.2K
09:12 888.50 889.50 888.50 889.50 0.2K
09:13 889.00 889.50 889.00 889.50 0.2K
09:14 888.00 888.00 888.00 888.00 0.0K
09:15 890.00 890.00 890.00 890.00 0.0K
09:18 891.00 891.00 891.00 891.00 0.3K
09:19 890.00 890.00 890.00 890.00 0.0K
09:20 889.00 889.00 889.00 889.00 0.0K
09:21 889.50 890.00 889.50 890.00 0.1K
09:22 891.00 891.00 891.00 891.00 0.1K
09:28 892.50 892.50 892.50 892.50 0.0K
09:32 892.00 892.00 892.00 892.00 0.0K
09:35 892.50 892.50 892.50 892.50 0.0K
09:36 893.50 894.00 893.50 894.00 0.8K
09:37 893.00 893.00 893.00 893.00 0.0K
09:43 893.00 893.00 893.00 893.00 0.1K
09:46 893.00 893.00 892.50 892.50 0.1K
09:47 893.00 893.00 893.00 893.00 0.1K
09:50 893.00 893.00 893.00 893.00 0.0K
09:51 894.00 894.00 894.00 894.00 0.0K
09:53 893.50 893.50 893.50 893.50 0.1K
09:55 893.50 893.50 893.50 893.50 0.0K
09:56 893.50 893.50 893.50 893.50 0.0K
09:58 892.50 892.50 892.50 892.50 0.0K
09:59 893.50 893.50 893.50 893.50 0.0K
10:00 892.00 892.00 892.00 892.00 0.1K
10:01 891.50 891.50 891.50 891.50 0.0K
10:06 891.00 892.00 891.00 891.50 0.1K
10:08 891.00 891.00 890.50 890.50 0.1K
10:09 891.50 891.50 891.50 891.50 0.3K
10:11 891.00 891.00 891.00 891.00 0.0K
10:16 891.00 891.00 890.50 890.50 0.1K
10:17 891.00 891.50 891.00 891.50 0.2K
10:23 891.00 891.00 891.00 891.00 0.0K
10:28 891.00 891.00 891.00 891.00 0.0K
10:39 889.50 889.50 889.50 889.50 0.0K
10:40 889.00 889.00 889.00 889.00 0.2K
10:44 889.50 890.00 889.50 890.00 0.1K
10:46 889.00 889.00 889.00 889.00 0.2K
10:50 888.50 888.50 888.50 888.50 0.0K
10:56 889.00 889.00 889.00 889.00 0.0K
11:00 888.00 889.00 887.50 889.00 0.1K
11:03 888.50 888.50 888.50 888.50 0.0K
11:06 887.50 887.50 887.50 887.50 0.1K
11:08 888.00 888.00 888.00 888.00 0.1K
11:10 888.00 888.00 888.00 888.00 0.0K
11:11 887.50 887.50 887.50 887.50 0.0K
11:13 888.50 888.50 888.50 888.50 0.0K
11:18 887.50 887.50 887.00 887.00 0.0K
11:22 886.50 886.50 886.50 886.50 0.1K
11:23 887.50 887.50 887.50 887.50 0.1K
11:24 887.00 887.00 887.00 887.00 0.0K
11:25 887.00 887.00 887.00 887.00 0.0K
11:27 886.50 887.00 886.50 887.00 0.2K
11:28 887.00 887.00 887.00 887.00 0.0K
11:30 887.50 887.50 887.50 887.50 0.1K
11:32 888.00 888.00 888.00 888.00 0.0K
11:35 888.50 888.50 888.50 888.50 0.0K
11:38 889.50 889.50 889.50 889.50 0.0K
11:41 889.00 889.00 889.00 889.00 0.1K
11:45 889.50 889.50 889.50 889.50 0.2K
12:06 888.00 888.00 888.00 888.00 0.1K
12:24 889.00 889.00 889.00 889.00 0.0K
12:25 889.50 890.00 889.50 890.00 0.1K
12:26 888.00 888.00 888.00 888.00 0.2K
12:30 889.50 889.50 889.50 889.50 0.0K
12:31 891.00 891.00 890.00 890.00 0.1K
12:34 889.00 889.00 889.00 889.00 0.4K
12:37 890.00 890.00 890.00 890.00 0.0K
12:38 890.00 890.00 890.00 890.00 0.0K
12:39 889.00 889.00 889.00 889.00 0.5K
12:43 889.00 889.00 889.00 889.00 0.5K
12:46 889.00 889.00 889.00 889.00 0.7K
12:48 889.00 889.00 889.00 889.00 0.3K
12:49 889.00 889.00 889.00 889.00 0.2K
12:52 889.00 889.00 889.00 889.00 0.0K
12:54 889.00 889.00 889.00 889.00 0.0K
13:07 889.00 889.00 889.00 889.00 0.2K
13:08 889.00 889.00 886.50 886.50 2.1K
13:15 885.50 885.50 885.50 885.50 0.6K
13:16 885.00 886.00 885.00 886.00 0.1K
13:17 886.50 886.50 886.50 886.50 0.3K
13:29 886.50 886.50 886.50 886.50 0.0K
13:33 887.50 887.50 887.50 887.50 0.1K
13:35 887.50 887.50 887.50 887.50 0.0K
13:43 887.00 887.00 887.00 887.00 0.1K
13:46 887.00 887.50 887.00 887.50 0.2K
13:49 888.00 888.00 888.00 888.00 0.1K
13:50 887.00 887.00 887.00 887.00 0.0K
13:54 887.50 887.50 887.50 887.50 0.0K
13:56 887.50 887.50 887.50 887.50 0.2K
14:07 887.00 887.00 887.00 887.00 0.1K
14:10 888.00 888.00 888.00 888.00 0.0K
14:12 888.00 888.00 888.00 888.00 0.0K
14:16 887.00 887.00 887.00 887.00 0.0K
14:23 886.50 886.50 886.50 886.50 0.0K
14:29 886.00 886.00 886.00 886.00 0.0K
14:33 886.00 886.50 886.00 886.50 0.0K
14:36 885.50 885.50 885.50 885.50 0.0K
14:37 885.50 885.50 885.50 885.50 0.0K
14:40 886.50 886.50 886.50 886.50 0.2K
14:41 886.00 886.00 886.00 886.00 0.0K
14:46 887.00 887.00 887.00 887.00 0.0K
14:47 886.50 886.50 886.50 886.50 0.0K
14:51 886.00 886.00 886.00 886.00 0.0K
14:52 884.00 884.00 884.00 884.00 0.5K
14:53 881.50 881.50 881.50 881.50 0.2K
14:56 880.50 880.50 880.50 880.50 0.2K
15:01 880.00 880.00 880.00 880.00 0.4K
15:03 879.00 879.50 879.00 879.00 0.1K
15:04 878.50 878.50 877.50 878.00 0.2K
15:05 877.50 877.50 877.50 877.50 0.0K
15:08 878.00 878.00 878.00 878.00 0.0K
15:12 878.00 878.00 878.00 878.00 0.0K
15:15 878.50 878.50 878.00 878.00 0.1K
15:20 877.00 877.00 877.00 877.00 0.0K
15:21 877.00 877.00 877.00 877.00 0.1K
15:27 877.50 877.50 877.50 877.50 0.0K
15:30 879.00 879.50 879.00 879.50 0.5K
15:35 884.00 884.00 881.50 881.50 0.4K
15:36 883.50 885.50 883.50 885.50 0.3K
15:37 885.00 885.00 885.00 885.00 0.1K
15:40 885.00 885.00 885.00 885.00 0.1K
15:41 884.00 884.00 884.00 884.00 0.0K
15:42 885.50 886.50 885.50 886.50 0.1K
15:43 883.00 884.00 883.00 884.00 0.0K
15:45 885.50 885.50 885.50 885.50 0.0K
15:47 886.50 886.50 886.50 886.50 0.1K
15:48 887.50 887.50 887.50 887.50 0.1K
15:49 886.00 888.00 886.00 888.00 0.3K
15:50 888.50 888.50 888.50 888.50 0.1K
15:52 887.00 887.00 887.00 887.00 0.0K
15:53 887.50 887.50 887.50 887.50 0.1K
15:57 889.00 890.00 889.00 890.00 0.4K
15:59 887.50 887.50 885.50 885.50 0.7K
16:00 888.50 889.00 888.50 889.00 0.6K
16:05 888.00 888.00 888.00 888.00 0.3K
16:06 888.50 888.50 888.50 888.50 0.0K
16:07 888.00 888.00 888.00 888.00 0.0K
16:12 885.50 885.50 885.50 885.50 0.1K
16:13 886.00 886.00 886.00 886.00 0.1K
16:16 887.00 890.50 887.00 889.00 0.7K
16:17 890.00 890.00 890.00 890.00 0.0K
16:19 889.00 889.00 889.00 889.00 0.0K
16:20 890.00 890.00 890.00 890.00 0.1K
16:21 889.50 889.50 888.00 888.00 0.5K
16:23 888.00 888.00 887.00 887.50 0.4K
16:25 886.50 886.50 886.50 886.50 0.2K
16:26 886.00 886.00 885.50 886.00 0.2K
16:27 886.00 886.00 886.00 886.00 0.1K
16:28 886.00 886.00 886.00 886.00 0.3K
16:29 886.50 886.50 885.50 885.50 0.4K
16:30 885.50 885.50 885.50 885.50 0.0K
16:31 886.00 886.00 886.00 886.00 0.0K
16:33 886.50 887.00 886.50 887.00 0.1K
16:35 887.00 887.00 887.00 887.00 0.1K
16:36 889.00 889.50 888.50 889.00 0.1K
16:38 889.00 889.50 889.00 889.50 0.1K
16:39 889.50 889.50 889.50 889.50 0.1K
16:40 889.00 889.00 888.50 888.50 0.4K
16:41 888.50 890.00 888.50 890.00 0.1K
16:43 890.50 891.00 890.50 891.00 0.1K
16:44 890.00 890.00 890.00 890.00 0.1K
16:45 890.00 891.50 890.00 891.50 0.1K
16:47 891.50 892.00 891.50 892.00 0.0K
16:48 893.00 893.00 893.00 893.00 0.1K
16:49 893.00 893.00 892.50 892.50 0.1K
16:50 892.00 892.00 891.00 891.00 0.5K
16:51 891.00 891.00 891.00 891.00 0.3K
16:53 891.50 891.50 891.50 891.50 0.2K
16:54 891.50 892.00 891.50 892.00 0.1K
16:55 892.00 892.00 892.00 892.00 0.0K
16:56 892.50 892.50 892.50 892.50 0.1K
16:57 892.00 892.00 891.50 891.50 0.3K
16:59 891.50 892.00 891.50 891.50 0.1K
17:03 892.00 892.00 890.50 890.50 0.9K
17:04 890.50 890.50 890.50 890.50 0.0K
17:05 890.00 890.00 889.50 889.50 0.3K
17:08 889.00 889.00 889.00 889.00 0.1K
17:10 889.50 890.00 889.00 889.00 1.0K
17:13 889.00 889.00 889.00 889.00 0.1K
17:15 889.50 890.00 889.50 889.50 0.3K
17:17 889.00 889.00 889.00 889.00 0.1K
17:18 889.00 889.00 888.50 888.50 0.2K
17:20 888.50 888.50 888.50 888.50 0.1K
17:22 888.50 888.50 888.50 888.50 0.3K
17:24 888.00 888.00 888.00 888.00 0.0K
17:30 889.00 889.00 889.00 889.00 9.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし