Autoliv Inc (ALIVsdb)

ALIVsdb
🏛️ スウェーデン →
1,170.00
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 930.00 943.60 928.60 940.00 0.2M
2021-12-29 925.60 934.80 920.80 931.80 0.1M
2021-12-28 922.60 937.00 918.00 921.60 0.1M
2021-12-27 919.20 924.60 915.60 924.40 0.1M
2021-12-23 907.00 921.40 904.00 919.00 0.2M
2021-12-22 889.80 891.60 880.40 889.00 0.1M
2021-12-21 875.60 894.80 872.80 894.80 0.2M
2021-12-20 877.20 881.60 866.60 870.40 0.2M
2021-12-17 883.00 894.80 878.00 891.40 0.2M
2021-12-16 912.00 912.00 900.00 906.20 0.2M
2021-12-15 901.00 909.00 890.40 896.60 0.2M
2021-12-14 917.80 921.60 905.40 909.20 0.2M
2021-12-13 933.00 941.60 919.40 919.40 0.1M
2021-12-10 919.60 933.80 914.40 929.00 0.2M
2021-12-09 923.00 924.00 913.00 917.80 0.2M
2021-12-08 915.00 918.80 904.80 915.20 0.2M
2021-12-07 915.20 927.40 911.80 920.20 0.2M
2021-12-06 901.00 913.60 883.80 911.60 0.2M
2021-12-03 916.80 917.40 889.20 891.20 0.2M
2021-12-02 876.20 903.40 873.00 899.20 0.3M
2021-12-01 882.00 912.00 875.20 895.40 0.3M
2021-11-30 862.00 881.80 851.80 873.20 0.4M
2021-11-29 879.00 881.40 849.60 851.00 0.2M
2021-11-26 880.00 881.60 858.80 869.40 0.2M
2021-11-25 911.40 917.40 901.80 905.00 0.1M
2021-11-24 926.00 932.60 901.40 907.80 0.2M
2021-11-23 943.60 944.40 919.40 919.40 0.2M
2021-11-22 940.00 963.40 940.00 950.40 0.2M
2021-11-19 951.00 959.60 922.20 929.20 0.2M
2021-11-18 948.20 953.60 935.60 950.60 0.2M
2021-11-17 956.00 961.20 925.60 941.80 0.3M
2021-11-16 924.00 980.00 921.20 964.40 0.4M
2021-11-15 900.00 909.40 896.40 900.60 0.2M
2021-11-12 888.60 898.80 882.40 890.20 0.4M
2021-11-11 886.00 895.20 883.00 886.60 0.2M
2021-11-10 883.00 891.00 873.20 882.80 0.2M
2021-11-09 879.80 897.80 876.40 883.40 0.2M
2021-11-08 870.00 879.20 860.40 877.80 0.2M
2021-11-05 875.00 879.20 871.40 873.40 0.1M
2021-11-04 865.00 881.00 855.40 875.80 0.2M
2021-11-03 835.00 860.00 833.40 856.20 0.1M
2021-11-02 840.20 840.20 826.20 835.00 0.1M
2021-11-01 835.20 841.20 831.40 833.80 0.2M
2021-10-29 819.80 834.40 816.60 830.00 0.2M
2021-10-28 815.00 827.80 813.60 827.80 0.2M
2021-10-27 800.20 809.00 793.00 808.40 0.2M
2021-10-26 812.60 813.00 800.40 802.00 0.2M
2021-10-25 798.40 823.20 792.20 808.40 0.4M
2021-10-22 808.40 858.40 793.00 799.40 0.6M
2021-10-21 807.20 824.60 805.60 820.00 0.2M
2021-10-20 812.00 820.60 790.20 820.40 0.3M
2021-10-19 818.40 823.00 811.20 816.00 0.2M
2021-10-18 829.00 831.60 819.40 827.20 0.2M
2021-10-15 818.00 828.20 816.80 828.20 0.2M
2021-10-14 814.40 817.60 806.20 815.00 0.1M
2021-10-13 828.60 828.60 808.40 814.40 0.2M
2021-10-12 809.80 830.80 805.40 828.20 0.2M
2021-10-11 805.00 819.40 799.80 819.20 0.4M
2021-10-08 795.00 806.80 793.40 806.40 0.3M
2021-10-07 768.40 796.00 767.00 796.00 0.3M
2021-10-06 756.00 765.60 746.80 759.40 0.3M
2021-10-05 759.60 759.60 743.00 753.60 0.2M
2021-10-04 744.00 763.00 742.40 755.40 0.2M
2021-10-01 740.00 755.80 739.00 745.60 0.2M
2021-09-30 769.60 772.40 754.00 756.80 0.2M
2021-09-29 780.20 784.00 765.20 766.40 0.2M
2021-09-28 779.00 796.20 772.80 777.00 0.3M
2021-09-27 770.00 779.60 756.80 772.60 0.6M
2021-09-24 751.40 763.00 738.60 760.60 0.2M
2021-09-23 743.40 761.40 743.40 751.60 0.3M
2021-09-22 719.40 743.20 719.00 737.00 0.2M
2021-09-21 717.20 722.80 711.00 716.00 0.2M
2021-09-20 720.00 720.20 700.40 708.00 0.3M
2021-09-17 725.00 737.40 724.20 729.00 0.3M
2021-09-16 753.20 756.80 730.40 733.40 0.4M
2021-09-15 751.00 755.60 741.80 746.60 0.3M
2021-09-14 758.60 762.60 748.80 752.00 0.2M
2021-09-13 750.00 759.80 750.00 754.60 0.2M
2021-09-10 744.60 756.60 743.20 750.00 0.2M
2021-09-09 732.60 747.00 729.40 742.40 0.2M
2021-09-08 743.60 743.60 730.60 734.40 0.2M
2021-09-07 754.40 756.80 741.80 748.60 0.3M
2021-09-06 752.60 758.00 748.40 757.80 0.1M
2021-09-03 756.00 763.60 752.00 752.60 0.1M
2021-09-02 753.00 763.40 750.20 755.80 0.1M
2021-09-01 768.80 769.60 749.60 751.20 0.3M
2021-08-31 771.00 777.20 762.00 768.40 0.3M
2021-08-30 774.40 789.80 774.40 776.40 0.2M
2021-08-27 776.00 786.20 771.00 782.60 0.2M
2021-08-26 790.20 790.20 775.20 777.60 0.2M
2021-08-25 797.60 804.00 794.80 797.20 0.1M
2021-08-24 791.00 799.80 789.00 795.40 0.1M
2021-08-23 801.20 806.00 785.60 789.40 0.2M
2021-08-20 805.00 806.00 775.20 795.20 0.4M
2021-08-19 813.00 813.00 791.00 798.20 0.4M
2021-08-18 833.40 834.00 814.00 830.20 0.2M
2021-08-17 844.00 845.60 830.40 830.80 0.2M
2021-08-16 843.40 850.80 840.80 848.40 0.1M
2021-08-13 853.00 858.60 849.40 853.20 0.1M
2021-08-12 848.60 858.80 848.60 852.80 0.1M
2021-08-11 850.60 854.80 847.00 850.60 0.1M
2021-08-10 846.20 856.00 842.80 853.20 0.2M
2021-08-09 852.20 855.20 847.40 850.40 0.1M
2021-08-06 848.00 859.20 841.20 856.20 0.1M
2021-08-05 834.00 850.60 830.80 847.60 0.1M
2021-08-04 855.00 857.80 840.20 849.40 0.2M
2021-08-03 851.60 855.20 840.40 854.20 0.2M
2021-08-02 865.80 874.80 852.80 853.80 0.2M
2021-07-30 851.00 870.00 848.60 861.80 0.2M
2021-07-29 840.00 850.00 835.60 850.00 0.1M
2021-07-28 830.00 842.20 828.40 837.80 0.1M
2021-07-27 819.00 832.40 814.20 828.40 0.2M
2021-07-26 808.00 817.40 801.40 817.40 0.1M
2021-07-23 801.00 818.80 799.40 812.60 0.2M
2021-07-22 805.20 813.40 795.60 802.20 0.2M
2021-07-21 803.60 826.40 803.60 813.60 0.2M
2021-07-20 791.40 809.00 789.00 799.80 0.1M
2021-07-19 785.00 789.40 767.00 785.60 0.3M
2021-07-16 827.60 829.00 766.40 791.40 0.5M
2021-07-15 820.00 827.60 813.20 822.00 0.2M
2021-07-14 821.60 831.60 818.40 825.00 0.1M
2021-07-13 825.00 831.60 820.80 824.60 0.1M
2021-07-12 823.80 830.60 814.00 825.00 0.1M
2021-07-09 811.00 825.20 802.20 823.80 0.2M
2021-07-08 812.40 816.20 793.60 806.80 0.2M
2021-07-07 819.80 823.00 805.80 818.00 0.2M
2021-07-06 839.20 839.20 810.60 814.40 0.3M
2021-07-05 841.00 841.80 826.60 840.60 0.1M
2021-07-02 840.80 850.00 832.40 839.00 0.1M
2021-07-01 842.20 849.20 831.00 840.20 0.2M
2021-06-30 850.80 853.40 837.20 842.20 0.2M
2021-06-29 835.00 856.00 835.00 856.00 0.1M
2021-06-28 840.80 851.20 834.00 837.20 0.1M
2021-06-24 845.80 851.80 842.40 846.60 0.1M
2021-06-23 846.00 848.20 835.80 845.20 0.1M
2021-06-22 840.40 845.60 831.20 844.40 0.1M
2021-06-21 828.40 845.00 824.60 840.80 0.2M
2021-06-18 855.00 857.00 833.60 837.20 0.4M
2021-06-17 860.00 874.20 855.20 856.80 0.2M
2021-06-16 869.00 869.00 856.00 863.80 0.2M
2021-06-15 864.00 868.80 859.80 861.20 0.1M
2021-06-14 874.00 876.40 858.40 863.20 0.3M
2021-06-11 859.00 873.80 853.20 872.00 0.1M
2021-06-10 858.80 870.00 853.20 862.40 0.1M
2021-06-09 873.00 876.40 855.20 861.00 0.2M
2021-06-08 885.60 885.60 867.40 873.00 0.2M
2021-06-07 895.00 895.00 885.60 886.80 0.1M
2021-06-04 895.00 898.00 885.80 895.00 0.2M
2021-06-03 877.80 904.60 868.20 898.60 0.3M
2021-06-02 881.80 887.20 876.20 876.80 0.2M
2021-06-01 873.00 878.80 868.60 876.80 0.2M
2021-05-31 880.00 881.60 866.00 866.00 0.2M
2021-05-28 878.00 882.60 869.60 878.00 0.2M
2021-05-27 850.00 879.40 846.80 877.20 0.2M
2021-05-26 858.00 859.20 848.20 858.60 0.1M
2021-05-25 866.00 869.20 856.80 856.80 0.1M
2021-05-24 859.00 865.60 855.00 865.00 0.1M
2021-05-21 842.20 857.00 840.80 851.80 0.1M
2021-05-20 837.80 844.20 830.00 842.00 0.1M
2021-05-19 838.00 838.00 825.00 832.40 0.3M
2021-05-18 853.60 856.00 842.00 850.40 0.1M
2021-05-17 845.40 848.20 838.80 844.80 0.2M
2021-05-14 833.80 849.00 823.20 844.40 0.3M
2021-05-12 837.20 842.00 829.60 830.60 0.1M
2021-05-11 845.20 851.40 835.40 842.80 0.2M
2021-05-10 865.00 866.20 850.80 861.20 0.2M
2021-05-07 860.00 864.60 852.20 863.80 0.2M
2021-05-06 855.60 859.40 839.20 859.40 0.3M
2021-05-05 842.60 857.00 832.60 855.40 0.3M
2021-05-04 855.60 857.40 829.00 835.80 0.4M
2021-05-03 854.20 860.60 847.80 853.00 0.2M
2021-04-30 860.20 862.40 847.20 854.20 0.2M
2021-04-29 878.40 878.40 849.60 858.20 0.3M
2021-04-28 900.80 901.00 883.00 887.60 0.2M
2021-04-27 892.00 898.80 872.20 897.80 0.3M
2021-04-26 880.00 896.40 877.20 883.00 0.3M
2021-04-23 824.20 882.00 823.60 880.20 0.7M
2021-04-22 820.00 835.80 813.40 830.00 0.3M
2021-04-21 800.00 815.00 797.40 814.00 0.4M
2021-04-20 816.00 818.60 794.20 797.00 0.2M
2021-04-19 827.40 832.60 807.00 811.40 0.2M
2021-04-16 809.20 828.00 807.60 827.40 0.2M
2021-04-15 808.40 813.80 805.60 810.60 0.2M
2021-04-14 793.40 810.20 787.60 808.00 0.2M
2021-04-13 798.20 802.80 787.00 789.20 0.2M
2021-04-12 790.00 798.40 788.80 790.20 0.2M
2021-04-09 795.80 796.20 783.60 791.00 0.3M
2021-04-08 809.60 812.40 784.40 794.40 0.3M
2021-04-07 820.40 824.60 813.40 816.00 0.2M
2021-04-06 825.00 834.60 821.80 824.00 0.2M
2021-04-01 809.60 818.00 804.80 818.00 0.1M
2021-03-31 811.20 814.60 800.60 806.60 0.4M
2021-03-30 792.00 812.20 788.80 812.20 0.3M
2021-03-29 780.60 800.60 780.60 792.60 0.3M
2021-03-26 771.00 784.00 769.80 779.20 0.5M
2021-03-25 759.20 769.00 749.80 764.20 0.4M
2021-03-24 746.00 767.40 744.60 766.80 0.4M
2021-03-23 760.40 762.00 733.60 756.80 0.5M
2021-03-22 787.00 787.00 762.80 764.80 0.8M
2021-03-19 811.00 818.60 806.00 811.80 0.4M
2021-03-18 838.20 838.80 823.60 830.80 0.4M
2021-03-17 826.20 828.20 808.20 820.20 0.4M
2021-03-16 834.80 844.60 826.20 826.20 0.3M
2021-03-15 834.80 838.60 823.00 827.40 0.2M
2021-03-12 825.00 830.80 818.40 828.80 0.2M
2021-03-11 819.00 828.20 814.60 823.60 0.3M
2021-03-10 817.00 820.00 807.20 818.60 0.4M
2021-03-09 824.40 838.20 820.00 826.00 0.2M
2021-03-08 797.80 826.80 792.80 824.40 0.4M
2021-03-05 776.00 784.80 769.80 775.60 0.3M
2021-03-04 800.00 800.00 779.20 786.20 0.2M
2021-03-03 778.00 802.20 778.00 802.20 0.2M
2021-03-02 773.60 781.00 772.00 776.20 0.2M
2021-03-01 759.60 771.80 759.20 771.80 0.3M
2021-02-26 736.40 747.20 732.80 742.80 0.3M
2021-02-25 753.00 755.40 741.40 742.80 0.2M
2021-02-24 749.40 754.60 744.20 748.20 0.2M
2021-02-23 770.20 772.00 739.20 753.00 0.2M
2021-02-22 765.00 773.40 755.60 770.20 0.2M
2021-02-19 751.00 766.00 745.80 764.20 0.3M
2021-02-18 762.00 771.80 750.20 753.60 0.2M
2021-02-17 776.80 781.00 756.60 764.20 0.3M
2021-02-16 778.00 788.20 776.00 781.00 0.2M
2021-02-15 782.60 784.20 777.60 778.00 0.1M
2021-02-12 784.20 784.20 772.20 778.20 0.1M
2021-02-11 774.00 786.60 772.20 784.20 0.1M
2021-02-10 778.00 780.80 767.80 771.00 0.1M
2021-02-09 794.80 799.20 774.40 774.40 0.2M
2021-02-08 792.80 800.40 781.00 794.00 0.2M
2021-02-05 793.00 793.20 775.20 782.80 0.2M
2021-02-04 794.60 807.80 794.00 795.20 0.2M
2021-02-03 780.00 795.40 771.00 785.40 0.2M
2021-02-02 762.60 785.00 759.60 782.80 0.3M
2021-02-01 759.00 761.40 747.40 755.60 0.2M
2021-01-29 748.00 762.20 741.40 748.60 0.2M
2021-01-28 748.00 757.20 732.20 752.80 0.3M
2021-01-27 760.00 761.40 745.00 750.80 0.4M
2021-01-26 727.00 773.80 727.00 759.20 0.7M
2021-01-25 736.40 741.20 716.60 721.00 0.3M
2021-01-22 739.20 749.00 735.80 740.60 0.2M
2021-01-21 742.00 746.20 732.40 746.00 0.3M
2021-01-20 744.20 753.40 740.80 740.80 0.4M
2021-01-19 741.60 744.60 731.60 742.40 0.4M
2021-01-18 731.00 737.80 729.40 735.40 0.1M
2021-01-15 750.00 758.80 730.00 736.40 0.3M
2021-01-14 775.20 776.40 760.20 761.00 0.2M
2021-01-13 772.60 778.00 767.00 771.00 0.1M
2021-01-12 766.00 777.00 761.00 774.60 0.1M
2021-01-11 771.00 771.00 755.00 757.80 0.2M
2021-01-08 777.00 784.80 775.40 777.60 0.1M
2021-01-07 774.20 785.00 774.20 775.20 0.2M
2021-01-05 752.40 763.80 751.00 755.00 0.1M
2021-01-04 767.20 772.80 750.20 754.80 0.2M