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
09:00 962.00 962.00 962.00 962.00 1.3K
09:02 966.50 966.50 966.50 966.50 0.0K
09:03 968.00 969.50 966.50 969.50 0.1K
09:04 969.50 970.00 969.50 970.00 0.1K
09:10 969.50 969.50 969.50 969.50 0.0K
09:13 971.50 971.50 971.50 971.50 0.1K
09:17 968.00 968.00 968.00 968.00 0.0K
09:19 969.50 969.50 969.50 969.50 0.7K
09:24 966.50 966.50 966.50 966.50 0.0K
09:28 967.50 967.50 967.50 967.50 0.3K
09:30 966.50 966.50 966.50 966.50 0.1K
09:33 965.00 965.00 965.00 965.00 0.1K
09:39 963.00 963.00 963.00 963.00 0.0K
09:43 963.50 963.50 963.50 963.50 0.1K
09:45 964.50 964.50 964.50 964.50 0.0K
09:49 965.00 965.00 965.00 965.00 0.0K
09:50 963.00 963.00 963.00 963.00 0.0K
10:00 963.00 963.50 963.00 963.50 0.2K
10:01 964.00 964.00 964.00 964.00 0.0K
10:02 964.50 964.50 964.50 964.50 0.0K
10:05 965.00 965.50 964.50 965.50 0.2K
10:10 965.00 965.00 965.00 965.00 0.0K
10:14 965.00 965.00 965.00 965.00 0.0K
10:15 965.00 965.00 965.00 965.00 0.0K
10:18 965.50 965.50 965.50 965.50 0.0K
10:20 965.50 965.50 965.50 965.50 0.0K
10:25 965.00 965.00 965.00 965.00 0.0K
10:26 965.00 965.00 965.00 965.00 0.1K
10:29 964.50 964.50 964.50 964.50 0.0K
10:33 965.50 965.50 965.50 965.50 0.0K
10:34 965.00 965.00 965.00 965.00 0.0K
10:40 964.50 964.50 964.50 964.50 0.0K
10:45 965.00 965.00 963.50 963.50 0.1K
10:48 962.50 962.50 962.50 962.50 0.0K
10:51 963.00 963.00 963.00 963.00 0.0K
10:54 962.50 962.50 962.50 962.50 0.1K
10:55 963.50 963.50 963.50 963.50 0.0K
11:02 962.00 962.00 962.00 962.00 0.0K
11:07 961.00 961.00 961.00 961.00 0.1K
11:08 961.00 961.50 961.00 961.50 0.2K
11:12 961.50 961.50 961.50 961.50 0.0K
11:13 961.00 961.00 961.00 961.00 0.0K
11:22 960.50 960.50 960.50 960.50 0.0K
11:27 961.50 961.50 961.00 961.00 0.0K
11:32 961.50 961.50 961.50 961.50 0.0K
11:37 962.00 962.00 962.00 962.00 0.0K
11:42 960.50 960.50 960.50 960.50 0.0K
11:50 960.50 960.50 960.50 960.50 0.0K
11:55 960.50 960.50 960.50 960.50 0.1K
11:56 960.00 960.00 960.00 960.00 0.1K
11:57 959.50 959.50 959.50 959.50 0.0K
11:59 960.50 960.50 960.50 960.50 0.0K
12:00 959.00 959.00 959.00 959.00 0.2K
12:01 958.00 958.00 957.50 957.50 0.4K
12:02 957.50 957.50 957.50 957.50 0.2K
12:03 957.00 958.00 957.00 957.50 0.1K
12:04 957.00 957.00 957.00 957.00 0.1K
12:14 958.00 958.00 958.00 958.00 0.1K
12:17 958.00 958.00 958.00 958.00 0.0K
12:28 958.50 958.50 958.50 958.50 0.3K
12:29 958.50 958.50 958.50 958.50 0.1K
12:31 959.50 959.50 959.50 959.50 0.1K
12:33 958.00 958.00 958.00 958.00 0.0K
12:38 959.00 959.00 959.00 959.00 0.0K
12:40 958.00 958.00 957.50 957.50 0.3K
12:42 958.00 958.00 958.00 958.00 0.0K
12:43 959.00 959.00 959.00 959.00 0.4K
12:46 960.00 960.00 960.00 960.00 0.4K
12:47 961.00 961.00 960.50 961.00 0.2K
12:50 960.50 960.50 960.50 960.50 0.0K
12:54 961.50 962.00 961.50 962.00 0.4K
12:55 961.00 961.00 960.50 960.50 0.3K
13:02 961.00 961.00 961.00 961.00 0.1K
13:10 961.00 961.00 961.00 961.00 0.0K
13:14 960.50 960.50 960.00 960.00 0.1K
13:16 960.00 960.00 960.00 960.00 0.1K
13:22 961.00 961.00 961.00 961.00 0.0K
13:24 961.00 961.00 961.00 961.00 0.1K
13:25 960.50 960.50 960.50 960.50 0.1K
13:26 960.00 960.00 960.00 960.00 0.1K
13:34 958.50 959.50 958.50 959.50 0.1K
13:37 959.00 959.00 959.00 959.00 0.0K
13:39 958.50 958.50 958.50 958.50 0.0K
13:40 958.50 959.50 958.50 959.50 0.0K
13:41 959.00 959.00 959.00 959.00 0.0K
13:42 958.50 958.50 958.50 958.50 0.1K
13:48 959.50 959.50 959.50 959.50 0.1K
13:51 959.00 959.00 959.00 959.00 0.0K
13:52 958.50 958.50 958.50 958.50 0.0K
13:58 958.00 958.00 958.00 958.00 0.1K
13:59 958.00 958.00 957.50 957.50 0.1K
14:02 958.00 958.00 958.00 958.00 0.0K
14:03 958.00 958.00 958.00 958.00 0.0K
14:04 957.50 957.50 957.50 957.50 0.0K
14:09 957.00 957.00 957.00 957.00 0.0K
14:10 957.00 957.00 957.00 957.00 0.0K
14:13 956.50 956.50 956.50 956.50 0.0K
14:16 956.00 956.00 955.50 956.00 0.0K
14:18 955.00 955.00 955.00 955.00 0.3K
14:30 956.50 957.50 956.50 957.50 0.2K
14:32 957.50 957.50 957.50 957.50 0.2K
14:34 959.50 959.50 959.50 959.50 0.2K
14:40 961.50 961.50 961.00 961.00 0.2K
14:42 960.50 960.50 960.50 960.50 0.0K
14:45 961.00 961.00 961.00 961.00 0.0K
14:46 962.00 962.00 962.00 962.00 0.0K
14:48 962.50 962.50 962.50 962.50 0.0K
14:50 963.00 963.00 963.00 963.00 0.0K
14:56 963.50 963.50 963.50 963.50 0.0K
14:58 963.00 963.00 963.00 963.00 0.1K
14:59 963.00 963.00 963.00 963.00 0.1K
15:01 963.00 963.00 963.00 963.00 0.0K
15:02 964.00 964.00 964.00 964.00 0.0K
15:05 963.00 963.00 963.00 963.00 0.1K
15:28 961.00 961.00 961.00 961.00 0.1K
15:29 960.50 960.50 960.50 960.50 0.0K
15:30 959.00 960.00 959.00 960.00 0.2K
15:31 961.00 961.00 961.00 961.00 0.0K
15:32 962.00 962.00 962.00 962.00 0.1K
15:33 961.00 961.50 961.00 961.50 0.3K
15:34 959.00 959.00 959.00 959.00 0.2K
15:36 959.50 959.50 959.00 959.00 0.1K
15:37 961.00 961.50 961.00 961.50 0.1K
15:40 963.00 963.00 963.00 963.00 0.1K
15:42 962.50 962.50 962.50 962.50 0.1K
15:43 961.50 961.50 961.50 961.50 0.0K
15:45 961.50 961.50 961.50 961.50 0.1K
15:48 962.00 962.00 961.50 961.50 0.2K
15:50 962.50 962.50 962.50 962.50 0.1K
15:51 963.00 963.00 962.50 962.50 0.0K
15:52 964.50 964.50 964.50 964.50 0.1K
15:53 962.00 962.00 962.00 962.00 0.3K
15:57 961.50 962.50 961.50 962.50 0.1K
15:59 961.00 962.00 960.00 961.00 2.1K
16:00 961.00 962.00 961.00 962.00 0.2K
16:01 962.50 962.50 962.50 962.50 0.0K
16:03 962.50 962.50 962.50 962.50 0.2K
16:04 962.50 963.00 962.50 963.00 0.2K
16:05 964.00 965.00 964.00 965.00 0.1K
16:06 965.00 965.50 965.00 965.50 0.0K
16:10 965.50 965.50 965.50 965.50 0.0K
16:11 964.50 964.50 964.50 964.50 0.0K
16:12 964.50 964.50 964.50 964.50 0.0K
16:15 966.50 967.00 966.50 967.00 0.3K
16:17 968.00 968.00 968.00 968.00 0.0K
16:24 966.50 966.50 966.50 966.50 0.0K
16:27 964.50 964.50 964.50 964.50 0.0K
16:31 964.00 964.50 963.00 964.50 0.4K
16:33 963.00 963.00 963.00 963.00 0.2K
16:34 965.00 965.00 965.00 965.00 0.0K
16:40 964.00 964.50 964.00 964.50 0.1K
16:43 963.00 963.50 963.00 963.50 0.3K
16:44 962.00 962.00 962.00 962.00 0.2K
16:46 962.50 963.00 962.50 963.00 0.1K
16:49 963.00 963.00 963.00 963.00 0.0K
16:53 962.50 962.50 962.50 962.50 0.0K
16:54 963.00 963.00 963.00 963.00 0.0K
16:55 963.50 963.50 963.50 963.50 0.0K
16:56 963.00 963.00 963.00 963.00 0.0K
17:00 964.50 964.50 964.00 964.00 0.2K
17:04 964.50 964.50 964.00 964.00 0.2K
17:06 965.50 965.50 965.50 965.50 0.1K
17:07 966.00 966.00 966.00 966.00 0.1K
17:08 967.00 967.00 967.00 967.00 0.0K
17:13 966.00 966.00 966.00 966.00 0.1K
17:14 965.00 965.00 965.00 965.00 0.1K
17:15 966.00 966.00 964.50 964.50 0.1K
17:16 964.00 964.00 964.00 964.00 0.1K
17:18 964.50 964.50 964.50 964.50 0.0K
17:19 965.00 965.00 965.00 965.00 0.0K
17:20 965.50 965.50 965.50 965.50 0.0K
17:22 966.00 966.00 966.00 966.00 0.0K
17:24 966.50 966.50 966.50 966.50 0.0K
17:29 964.50 964.50 964.50 964.50 0.0K
17:30 964.50 964.50 964.50 964.50 8.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし