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
09:00 973.00 973.00 973.00 973.00 0.0K
09:02 974.00 974.00 974.00 974.00 0.0K
09:03 970.00 970.00 970.00 970.00 0.0K
09:08 973.50 974.00 973.50 974.00 0.2K
09:10 975.50 976.00 975.50 976.00 0.1K
09:11 973.50 973.50 973.50 973.50 0.0K
09:18 971.50 971.50 971.50 971.50 0.5K
09:19 974.00 974.00 974.00 974.00 0.0K
09:25 975.00 975.00 975.00 975.00 0.0K
09:28 974.50 975.00 974.50 975.00 0.0K
09:32 974.50 974.50 974.50 974.50 0.1K
09:35 975.00 975.00 975.00 975.00 0.0K
09:36 972.50 972.50 972.50 972.50 0.0K
09:38 974.00 974.00 974.00 974.00 0.0K
09:39 974.00 974.00 974.00 974.00 0.1K
09:43 973.00 973.00 973.00 973.00 0.0K
09:48 973.00 973.00 973.00 973.00 0.0K
09:57 971.00 972.00 971.00 972.00 0.0K
10:07 972.50 972.50 972.50 972.50 0.0K
10:08 971.50 971.50 971.00 971.00 0.1K
10:11 971.00 971.00 971.00 971.00 0.0K
10:13 971.50 971.50 971.00 971.00 0.1K
10:14 972.00 972.00 972.00 972.00 0.0K
10:15 971.00 971.00 970.50 970.50 0.0K
10:17 971.00 971.00 971.00 971.00 0.0K
10:25 970.50 970.50 970.50 970.50 0.1K
10:31 972.00 972.00 972.00 972.00 0.0K
10:38 971.00 971.00 971.00 971.00 0.0K
10:40 970.50 970.50 970.50 970.50 0.0K
10:48 972.00 973.50 972.00 973.50 1.3K
10:51 972.50 972.50 972.50 972.50 0.1K
10:52 972.50 972.50 972.00 972.00 0.1K
10:58 973.00 973.00 973.00 973.00 0.0K
11:00 972.00 972.00 972.00 972.00 0.0K
11:01 972.50 972.50 972.50 972.50 0.0K
11:03 970.00 970.00 970.00 970.00 0.3K
11:08 971.00 971.00 971.00 971.00 0.0K
11:11 970.50 970.50 970.50 970.50 0.1K
11:13 971.50 971.50 971.50 971.50 0.0K
11:16 972.00 972.00 972.00 972.00 0.1K
11:17 972.50 972.50 972.50 972.50 0.1K
11:19 973.50 973.50 973.50 973.50 0.0K
11:23 971.50 971.50 971.50 971.50 0.1K
11:26 971.00 971.00 971.00 971.00 0.1K
11:29 970.00 970.00 970.00 970.00 0.6K
11:33 971.50 971.50 971.50 971.50 0.1K
11:36 972.50 972.50 972.50 972.50 0.0K
11:37 972.50 972.50 972.50 972.50 0.1K
11:49 972.00 972.00 972.00 972.00 0.0K
11:53 972.00 972.00 971.50 971.50 0.2K
12:03 972.50 972.50 972.50 972.50 0.0K
12:08 972.50 972.50 972.50 972.50 0.0K
12:09 972.50 972.50 972.50 972.50 0.0K
12:13 971.50 972.50 971.50 972.50 0.1K
12:23 973.00 973.00 973.00 973.00 0.0K
12:32 972.00 972.00 972.00 972.00 0.0K
12:37 972.00 972.00 972.00 972.00 0.0K
12:38 972.50 972.50 972.50 972.50 0.0K
12:39 972.00 972.00 972.00 972.00 0.0K
12:48 973.50 973.50 973.50 973.50 0.1K
12:49 974.00 974.00 974.00 974.00 0.0K
12:54 973.50 973.50 973.50 973.50 0.0K
12:55 973.00 973.00 973.00 973.00 0.0K
12:59 974.00 974.00 974.00 974.00 0.0K
13:00 973.50 973.50 973.50 973.50 0.0K
13:02 974.00 974.00 974.00 974.00 0.0K
13:06 973.00 973.00 973.00 973.00 0.0K
13:07 972.50 972.50 972.00 972.00 0.2K
13:08 972.00 972.00 972.00 972.00 0.1K
13:19 972.00 972.00 970.00 970.00 0.8K
13:21 968.50 968.50 968.50 968.50 0.1K
13:22 968.00 968.00 967.50 967.50 0.3K
13:23 966.50 966.50 966.50 966.50 0.0K
13:25 967.50 967.50 967.50 967.50 0.0K
13:32 967.50 967.50 967.50 967.50 0.0K
13:36 967.00 967.00 967.00 967.00 0.0K
13:37 966.50 966.50 966.50 966.50 0.1K
13:40 967.00 967.00 967.00 967.00 0.0K
13:43 967.00 967.00 964.00 964.00 0.2K
13:44 962.50 962.50 957.50 958.50 0.7K
13:45 958.00 958.00 957.00 957.00 0.1K
13:46 956.00 957.00 956.00 957.00 0.2K
13:47 956.50 956.50 956.50 956.50 0.1K
13:48 954.50 954.50 954.50 954.50 0.0K
13:49 953.00 953.00 953.00 953.00 0.0K
13:50 953.50 953.50 952.50 952.50 0.1K
13:51 953.00 953.50 953.00 953.50 0.1K
13:52 954.00 954.00 949.50 950.00 0.3K
13:54 951.50 952.00 951.00 952.00 0.0K
13:56 948.00 948.00 947.00 947.00 0.5K
13:58 946.00 946.00 944.50 944.50 0.1K
13:59 943.00 943.00 942.00 942.00 1.1K
14:00 941.50 941.50 941.50 941.50 0.0K
14:01 941.00 941.00 941.00 941.00 0.0K
14:02 944.50 946.00 944.50 946.00 0.0K
14:03 944.50 944.50 944.50 944.50 0.1K
14:04 945.00 945.00 945.00 945.00 0.0K
14:05 942.50 942.50 942.50 942.50 0.0K
14:06 942.00 942.00 939.50 939.50 0.4K
14:08 942.50 942.50 942.50 942.50 0.0K
14:09 944.00 944.00 943.50 943.50 0.0K
14:11 943.50 943.50 943.50 943.50 0.0K
14:12 941.50 941.50 941.50 941.50 0.0K
14:13 940.50 940.50 939.50 939.50 1.5K
14:14 940.50 941.00 940.50 941.00 0.1K
14:15 940.50 940.50 940.00 940.00 0.1K
14:16 943.00 943.00 943.00 943.00 0.0K
14:18 945.00 945.00 943.50 943.50 0.2K
14:19 944.00 944.00 943.00 943.00 0.2K
14:21 943.00 943.00 942.00 942.00 0.2K
14:22 943.00 944.00 943.00 944.00 0.1K
14:25 946.50 946.50 946.50 946.50 0.3K
14:28 947.00 948.50 947.00 948.50 0.2K
14:31 950.50 950.50 950.50 950.50 0.0K
14:32 951.00 951.00 951.00 951.00 0.2K
14:35 950.00 950.00 950.00 950.00 0.1K
14:36 949.50 949.50 949.50 949.50 0.2K
14:37 950.50 950.50 950.50 950.50 0.0K
14:38 948.50 948.50 947.00 947.00 0.4K
14:40 945.50 945.50 945.50 945.50 0.0K
14:41 945.50 945.50 945.50 945.50 0.0K
14:44 945.00 945.00 945.00 945.00 0.1K
14:45 943.50 945.50 943.50 945.50 0.1K
14:48 943.50 944.50 943.50 944.50 0.0K
14:50 944.00 944.00 944.00 944.00 0.0K
14:52 944.50 944.50 944.00 944.00 0.1K
14:54 942.50 942.50 942.50 942.50 0.4K
14:55 944.50 944.50 943.50 943.50 0.2K
14:57 943.50 945.00 943.50 943.50 0.1K
15:00 945.50 945.50 945.50 945.50 0.0K
15:02 945.00 945.00 945.00 945.00 0.0K
15:04 945.00 945.00 945.00 945.00 0.1K
15:05 944.50 944.50 943.50 943.50 0.1K
15:07 943.00 943.00 943.00 943.00 0.2K
15:09 942.50 942.50 942.50 942.50 0.1K
15:11 942.00 942.00 942.00 942.00 0.0K
15:13 940.50 940.50 940.50 940.50 0.1K
15:14 941.00 941.00 941.00 941.00 0.1K
15:16 939.50 939.50 939.50 939.50 0.4K
15:19 941.50 942.00 941.50 942.00 0.6K
15:22 943.50 943.50 943.50 943.50 0.0K
15:24 943.50 943.50 943.50 943.50 0.2K
15:25 944.00 944.00 943.50 943.50 0.0K
15:26 943.50 943.50 943.50 943.50 0.3K
15:28 946.50 948.00 946.50 948.00 0.2K
15:29 949.00 949.50 944.00 944.00 1.5K
15:30 944.00 949.00 944.00 948.00 3.3K
15:31 949.50 949.50 948.00 948.00 0.7K
15:32 948.50 948.50 948.50 948.50 0.0K
15:33 950.00 950.00 950.00 950.00 0.1K
15:34 951.00 953.50 951.00 953.50 1.5K
15:35 953.50 953.50 952.50 952.50 0.2K
15:36 953.00 953.00 953.00 953.00 0.0K
15:37 954.00 954.00 952.50 952.50 0.1K
15:38 952.50 952.50 952.00 952.00 0.0K
15:39 952.00 952.50 952.00 952.50 0.2K
15:42 951.50 951.50 951.50 951.50 0.2K
15:46 951.00 951.50 951.00 951.50 0.1K
15:47 950.50 950.50 950.50 950.50 0.1K
15:50 952.00 952.00 952.00 952.00 0.0K
15:51 952.00 952.00 952.00 952.00 0.1K
15:52 951.00 951.00 951.00 951.00 0.1K
15:55 952.00 953.00 952.00 953.00 0.7K
15:57 952.00 952.50 952.00 952.00 0.1K
15:58 953.00 954.00 953.00 953.50 0.8K
15:59 954.00 956.00 953.50 956.00 2.1K
16:00 957.00 957.00 955.00 955.00 1.1K
16:01 956.00 956.00 955.00 955.00 1.5K
16:02 955.00 955.00 955.00 955.00 0.1K
16:03 954.50 954.50 954.50 954.50 0.0K
16:04 955.50 955.50 954.50 954.50 0.1K
16:05 954.50 956.00 954.50 956.00 0.9K
16:07 955.00 955.50 955.00 955.50 0.3K
16:08 953.00 953.00 953.00 953.00 0.2K
16:09 953.50 953.50 952.00 952.00 0.6K
16:11 952.00 952.00 952.00 952.00 0.1K
16:12 951.50 953.00 951.50 953.00 0.2K
16:13 952.50 952.50 952.00 952.00 0.1K
16:14 952.00 952.00 952.00 952.00 0.0K
16:15 952.50 952.50 951.50 951.50 0.1K
16:19 949.50 949.50 949.50 949.50 0.0K
16:22 950.00 950.00 949.00 949.00 0.1K
16:23 950.00 950.00 950.00 950.00 0.0K
16:34 952.00 952.00 952.00 952.00 0.0K
16:35 953.00 953.00 953.00 953.00 0.0K
16:36 951.50 951.50 951.50 951.50 0.0K
16:37 951.00 951.00 950.00 950.00 0.0K
16:40 951.50 951.50 951.50 951.50 0.0K
16:42 950.50 950.50 950.50 950.50 0.3K
16:43 951.50 951.50 951.50 951.50 0.0K
16:48 952.00 952.50 952.00 952.50 0.0K
16:50 951.00 951.00 951.00 951.00 0.1K
16:56 949.50 950.00 949.50 950.00 0.0K
16:58 949.00 949.00 949.00 949.00 0.2K
17:00 951.00 951.00 951.00 951.00 0.0K
17:03 950.50 950.50 950.50 950.50 0.0K
17:06 951.00 951.00 951.00 951.00 0.0K
17:07 950.50 950.50 950.50 950.50 0.1K
17:09 950.50 951.50 950.50 951.50 0.2K
17:10 951.00 951.00 951.00 951.00 0.0K
17:11 952.00 952.00 952.00 952.00 0.5K
17:13 953.00 953.00 953.00 953.00 0.9K
17:15 953.00 953.00 952.00 952.00 0.7K
17:16 953.00 953.00 952.50 953.00 0.6K
17:17 953.50 953.50 953.50 953.50 0.3K
17:18 953.50 954.00 953.00 953.00 0.1K
17:19 953.00 953.00 953.00 953.00 0.1K
17:20 954.00 954.00 954.00 954.00 0.0K
17:21 955.00 955.00 955.00 955.00 0.3K
17:22 955.00 955.00 954.50 954.50 0.2K
17:23 955.00 955.00 955.00 955.00 0.4K
17:24 955.50 955.50 955.50 955.50 0.1K
17:30 953.50 953.50 953.50 953.50 12.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし