Axfood AB (AXFOs)

AXFOs
🏛️ スウェーデン →
281.90
最終更新: 2025-10-07
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
09:00 269.80 270.40 269.40 269.40 4.3K
09:01 270.20 270.40 270.20 270.40 0.2K
09:02 270.50 270.50 270.40 270.40 0.0K
09:03 270.40 270.50 270.00 270.50 1.4K
09:04 270.70 270.70 270.30 270.30 0.2K
09:05 270.50 270.50 270.50 270.50 0.1K
09:06 270.30 270.40 270.30 270.40 0.1K
09:07 270.60 270.70 270.60 270.70 0.1K
09:08 270.70 270.80 270.70 270.80 0.1K
09:09 270.80 270.80 270.60 270.80 0.4K
09:10 270.80 271.00 270.80 270.80 0.1K
09:11 271.00 271.20 271.00 271.20 1.5K
09:13 270.90 270.90 270.90 270.90 0.2K
09:14 270.80 270.80 270.50 270.50 0.1K
09:15 270.70 271.00 270.60 270.80 0.2K
09:16 270.80 270.80 270.80 270.80 0.0K
09:17 270.90 270.90 270.90 270.90 0.0K
09:18 270.60 271.00 270.60 271.00 0.6K
09:19 271.10 271.10 271.00 271.00 0.3K
09:20 270.70 270.70 270.70 270.70 0.1K
09:21 270.80 270.80 270.70 270.70 2.3K
09:22 270.70 270.80 270.70 270.80 0.0K
09:23 270.80 270.80 270.70 270.70 0.1K
09:24 270.70 270.70 270.70 270.70 0.4K
09:25 270.40 270.40 270.10 270.40 0.2K
09:26 270.40 270.40 270.00 270.00 0.2K
09:27 270.10 270.20 270.10 270.20 0.2K
09:29 270.00 270.30 270.00 270.30 0.2K
09:30 270.10 270.10 270.10 270.10 0.1K
09:31 269.90 269.90 269.80 269.80 0.1K
09:32 269.80 269.80 269.80 269.80 0.0K
09:34 269.80 269.90 269.80 269.90 0.2K
09:35 270.30 270.30 270.30 270.30 0.9K
09:36 270.00 270.00 270.00 270.00 0.2K
09:37 269.90 270.40 269.90 270.40 0.1K
09:38 270.10 270.30 270.00 270.00 0.2K
09:39 270.30 270.30 270.00 270.00 0.2K
09:40 270.00 270.00 270.00 270.00 0.0K
09:42 270.00 270.00 270.00 270.00 0.1K
09:43 270.10 270.10 270.10 270.10 0.0K
09:44 270.10 270.10 270.10 270.10 0.0K
09:45 269.90 270.00 269.90 270.00 0.1K
09:46 270.00 270.00 270.00 270.00 0.1K
09:47 270.10 270.10 270.00 270.00 1.9K
09:48 270.00 270.20 270.00 270.20 0.0K
09:50 270.10 270.20 270.10 270.20 0.5K
09:51 270.20 270.20 270.20 270.20 0.0K
09:54 270.20 270.20 270.20 270.20 0.1K
09:56 270.30 270.30 270.30 270.30 0.0K
09:57 270.40 270.50 270.40 270.50 0.0K
09:58 270.40 270.50 270.40 270.40 0.2K
09:59 270.40 270.40 270.20 270.20 0.1K
10:01 270.40 270.60 270.40 270.60 0.1K
10:02 270.70 270.70 270.60 270.60 0.0K
10:03 270.60 270.60 270.35 270.35 0.3K
10:04 270.50 270.60 270.50 270.60 0.1K
10:05 270.80 270.90 270.80 270.90 0.3K
10:07 270.90 270.90 270.90 270.90 0.0K
10:08 270.90 271.00 270.90 271.00 1.0K
10:09 271.00 271.00 271.00 271.00 0.2K
10:10 271.10 271.10 271.10 271.10 0.0K
10:11 271.20 271.20 271.20 271.20 1.0K
10:12 270.80 270.80 270.80 270.80 0.1K
10:14 270.60 270.60 270.60 270.60 0.0K
10:15 270.30 270.30 270.30 270.30 0.0K
10:18 270.60 270.60 270.60 270.60 0.0K
10:19 270.40 270.40 270.40 270.40 0.0K
10:20 270.50 270.50 270.50 270.50 0.0K
10:21 270.30 270.50 270.30 270.50 0.0K
10:23 270.30 270.30 270.30 270.30 0.0K
10:24 270.20 270.20 270.20 270.20 0.1K
10:25 270.30 270.50 270.30 270.50 0.4K
10:26 270.50 270.50 270.50 270.50 0.0K
10:28 270.50 270.50 270.20 270.20 0.0K
10:29 270.20 270.20 270.20 270.20 0.1K
10:31 270.20 270.20 270.20 270.20 0.1K
10:32 270.40 270.40 270.40 270.40 0.0K
10:33 270.40 270.40 270.40 270.40 0.0K
10:34 270.30 270.30 270.30 270.30 0.0K
10:35 270.50 270.50 270.50 270.50 0.0K
10:36 270.30 270.30 270.30 270.30 0.0K
10:38 270.40 270.40 270.40 270.40 0.1K
10:41 270.30 270.30 270.30 270.30 0.1K
10:42 270.40 270.40 270.40 270.40 0.1K
10:44 270.50 270.50 270.30 270.40 0.1K
10:45 270.20 270.30 270.20 270.30 0.3K
10:47 270.10 270.10 270.10 270.10 0.0K
10:49 270.10 270.40 270.10 270.40 0.1K
10:51 270.40 270.40 270.40 270.40 0.0K
10:52 270.50 270.50 270.50 270.50 0.1K
10:54 270.60 270.60 270.60 270.60 0.0K
10:55 270.60 270.60 270.60 270.60 0.1K
10:56 270.50 270.50 270.50 270.50 0.0K
10:57 270.60 270.60 270.60 270.60 1.9K
11:04 270.50 270.50 270.40 270.40 0.2K
11:05 270.50 270.50 270.50 270.50 0.0K
11:06 270.50 270.50 270.50 270.50 0.0K
11:07 270.50 270.50 270.50 270.50 0.0K
11:08 270.50 270.50 270.50 270.50 0.0K
11:09 270.20 270.20 269.80 269.80 1.1K
11:10 269.70 270.00 269.70 270.00 0.2K
11:11 269.90 270.00 269.80 269.80 0.7K
11:13 269.90 269.90 269.90 269.90 0.0K
11:14 269.90 269.90 269.90 269.90 0.0K
11:15 269.70 269.70 269.70 269.70 0.0K
11:16 269.90 269.90 269.90 269.90 0.0K
11:17 269.90 269.90 269.70 269.70 0.0K
11:18 269.70 269.90 269.70 269.90 0.0K
11:19 269.90 270.00 269.90 270.00 0.2K
11:20 270.20 270.20 270.20 270.20 0.0K
11:21 270.20 270.20 270.20 270.20 0.0K
11:23 270.20 270.20 270.20 270.20 0.7K
11:25 270.10 270.10 270.10 270.10 0.0K
11:26 270.00 270.00 270.00 270.00 0.0K
11:27 270.20 270.20 270.20 270.20 0.0K
11:28 270.20 270.20 270.10 270.10 0.2K
11:29 270.20 270.40 270.20 270.40 0.1K
11:30 270.30 270.30 270.30 270.30 0.1K
11:35 270.20 270.20 270.20 270.20 0.1K
11:36 270.10 270.10 270.00 270.10 0.2K
11:37 270.10 270.30 270.10 270.30 0.1K
11:38 270.50 270.50 270.50 270.50 0.1K
11:40 270.60 270.60 270.60 270.60 0.0K
11:41 270.40 270.40 270.40 270.40 0.0K
11:46 270.50 270.50 270.50 270.50 0.0K
11:47 270.60 270.60 270.60 270.60 0.3K
11:48 270.50 270.50 270.50 270.50 0.1K
11:49 270.40 270.40 270.40 270.40 0.1K
11:50 270.70 270.70 270.70 270.70 0.0K
11:52 270.70 270.70 270.70 270.70 0.0K
11:53 270.70 270.70 270.70 270.70 0.4K
11:54 270.70 270.70 270.70 270.70 0.0K
11:55 270.40 270.60 270.40 270.50 2.8K
11:57 270.40 270.40 270.40 270.40 0.1K
11:59 270.40 270.40 270.40 270.40 0.1K
12:01 270.20 270.20 270.20 270.20 0.1K
12:03 270.00 270.00 270.00 270.00 0.0K
12:04 269.90 269.90 269.90 269.90 0.0K
12:06 270.10 270.20 270.10 270.20 0.2K
12:07 270.10 270.10 270.10 270.10 0.1K
12:08 270.00 270.00 270.00 270.00 0.0K
12:10 270.00 270.00 270.00 270.00 0.0K
12:12 269.90 269.90 269.90 269.90 0.3K
12:15 270.10 270.10 270.10 270.10 0.0K
12:18 269.90 269.90 269.90 269.90 0.0K
12:19 269.80 269.90 269.80 269.90 0.0K
12:20 269.90 269.90 269.90 269.90 0.1K
12:21 269.80 269.80 269.80 269.80 0.1K
12:23 269.70 269.70 269.70 269.70 0.0K
12:24 269.80 269.80 269.60 269.60 0.1K
12:25 269.70 269.80 269.70 269.80 0.1K
12:26 269.80 269.80 269.80 269.80 0.0K
12:27 269.90 269.90 269.90 269.90 0.0K
12:30 270.00 270.00 269.70 269.70 0.0K
12:31 269.70 269.70 269.70 269.70 0.1K
12:33 269.70 269.70 269.70 269.70 0.3K
12:34 269.70 269.70 269.70 269.70 0.5K
12:35 269.60 269.60 269.60 269.60 0.2K
12:37 269.50 269.70 269.40 269.70 0.0K
12:38 269.70 269.70 269.70 269.70 0.0K
12:39 269.80 269.90 269.70 269.90 1.0K
12:40 269.90 269.90 269.90 269.90 0.4K
12:43 269.80 269.80 269.70 269.70 0.1K
12:46 269.70 269.70 269.70 269.70 0.1K
12:47 269.70 269.70 269.70 269.70 0.0K
12:48 269.70 269.70 269.70 269.70 0.0K
12:50 269.60 269.90 269.60 269.90 0.0K
12:52 270.00 270.00 270.00 270.00 0.0K
12:54 270.00 270.00 270.00 270.00 0.8K
12:55 269.70 269.70 269.70 269.70 0.1K
12:58 269.70 269.70 269.70 269.70 0.0K
13:00 270.00 270.00 270.00 270.00 0.8K
13:02 270.10 270.10 270.10 270.10 0.0K
13:03 270.10 270.10 270.10 270.10 0.0K
13:05 269.80 269.80 269.60 269.60 0.4K
13:06 269.40 269.40 269.40 269.40 0.0K
13:08 269.40 269.40 269.40 269.40 0.0K
13:09 269.50 269.60 269.50 269.60 0.1K
13:10 269.60 269.60 269.60 269.60 0.0K
13:13 269.40 269.50 269.40 269.50 0.1K
13:14 269.60 269.60 269.40 269.40 0.2K
13:15 269.40 269.40 269.40 269.40 0.1K
13:16 269.40 269.40 269.40 269.40 0.1K
13:17 269.50 269.50 269.50 269.50 1.2K
13:18 269.60 269.60 269.60 269.60 0.0K
13:22 269.60 269.60 269.50 269.50 0.2K
13:25 269.50 269.50 269.40 269.40 0.6K
13:29 269.50 269.50 269.50 269.50 0.4K
13:30 269.50 269.50 269.50 269.50 0.0K
13:31 269.50 269.50 269.50 269.50 0.0K
13:33 269.30 269.30 269.30 269.30 0.1K
13:34 269.40 269.40 269.20 269.20 0.3K
13:35 269.30 269.30 269.10 269.10 0.3K
13:36 269.10 269.20 269.10 269.20 0.3K
13:37 269.00 269.00 269.00 269.00 0.1K
13:38 268.90 269.10 268.70 269.10 0.3K
13:39 269.10 269.10 269.10 269.10 0.1K
13:40 269.10 269.10 269.10 269.10 0.1K
13:42 269.20 269.20 269.00 269.00 0.1K
13:43 269.00 269.00 269.00 269.00 0.0K
13:45 268.80 268.80 268.80 268.80 0.0K
13:46 268.80 268.80 268.80 268.80 0.1K
13:47 268.90 268.90 268.90 268.90 0.0K
13:48 268.90 268.90 268.90 268.90 0.0K
13:49 268.80 268.90 268.60 268.90 0.3K
13:52 269.00 269.00 268.80 268.80 0.2K
13:53 268.80 268.80 268.70 268.70 0.1K
13:54 268.90 268.90 268.90 268.90 0.1K
13:55 268.80 268.80 268.80 268.80 0.0K
13:56 268.80 268.90 268.60 268.60 0.9K
14:00 268.50 268.50 268.50 268.50 0.0K
14:01 268.60 268.70 268.60 268.70 0.3K
14:03 268.70 268.70 268.70 268.70 0.0K
14:04 268.50 268.50 268.50 268.50 0.2K
14:05 268.60 268.60 268.60 268.60 0.0K
14:06 268.40 268.60 268.40 268.60 0.5K
14:07 268.60 268.80 268.60 268.80 0.9K
14:08 268.80 268.80 268.80 268.80 0.0K
14:10 268.60 268.70 268.60 268.70 0.2K
14:12 268.70 268.70 268.70 268.70 0.0K
14:13 268.50 268.50 268.50 268.50 1.9K
14:14 268.60 268.60 268.60 268.60 0.0K
14:15 268.30 268.50 268.30 268.50 0.1K
14:19 268.50 268.60 268.50 268.60 0.1K
14:20 268.30 268.30 268.30 268.30 0.0K
14:22 268.40 268.60 268.40 268.60 0.3K
14:23 268.60 268.60 268.60 268.60 0.0K
14:24 269.00 269.00 268.80 268.80 2.6K
14:25 268.70 268.80 268.70 268.80 0.2K
14:26 268.60 268.90 268.60 268.80 0.2K
14:28 268.80 268.80 268.80 268.80 0.1K
14:29 268.80 268.80 268.80 268.80 0.1K
14:30 268.80 268.80 268.80 268.80 0.0K
14:34 268.80 268.80 268.70 268.70 0.1K
14:36 268.90 268.90 268.90 268.90 0.0K
14:38 268.70 268.70 268.70 268.70 0.6K
14:43 268.70 268.70 268.70 268.70 0.1K
14:45 268.70 268.80 268.70 268.80 0.0K
14:46 268.60 268.70 268.50 268.70 0.0K
14:47 268.50 268.50 268.50 268.50 0.1K
14:50 268.30 268.30 268.30 268.30 0.0K
14:51 268.30 268.30 268.20 268.20 0.0K
14:52 268.20 268.30 268.20 268.30 0.3K
14:53 268.20 268.20 268.20 268.20 0.0K
14:55 268.00 268.00 267.70 267.70 0.4K
15:00 267.80 267.80 267.80 267.80 0.0K
15:01 267.80 267.80 267.80 267.80 0.2K
15:02 267.70 267.70 267.70 267.70 0.2K
15:04 267.70 267.70 267.70 267.70 0.4K
15:05 267.90 267.90 267.90 267.90 0.0K
15:07 267.80 267.80 267.80 267.80 0.2K
15:15 267.70 267.70 267.60 267.60 0.5K
15:16 267.50 267.50 267.50 267.50 0.0K
15:17 267.30 267.40 267.00 267.00 3.7K
15:18 266.90 266.90 266.90 266.90 0.1K
15:20 266.70 266.70 266.70 266.70 0.0K
15:21 266.90 267.30 266.70 267.20 2.4K
15:22 267.30 267.40 267.20 267.30 0.9K
15:23 267.30 267.30 267.30 267.30 0.0K
15:24 267.30 267.30 267.30 267.30 0.0K
15:25 267.80 267.80 267.70 267.70 0.4K
15:30 268.00 268.00 268.00 268.00 0.0K
15:31 268.00 268.00 268.00 268.00 0.0K
15:33 268.00 268.00 267.90 267.90 0.2K
15:34 268.00 268.00 268.00 268.00 0.1K
15:35 267.80 268.00 267.80 268.00 0.1K
15:36 267.80 267.80 267.80 267.80 0.4K
15:37 267.70 267.70 267.50 267.50 0.4K
15:38 267.50 267.50 267.40 267.40 0.2K
15:39 267.40 267.50 267.40 267.50 0.0K
15:40 267.50 267.50 267.30 267.50 2.4K
15:41 267.60 267.60 267.60 267.60 0.0K
15:42 267.70 267.80 267.70 267.80 0.2K
15:43 267.70 267.70 267.70 267.70 0.0K
15:44 267.70 267.70 267.70 267.70 0.0K
15:45 267.80 267.80 267.80 267.80 0.2K
15:46 267.90 267.90 267.70 267.70 0.2K
15:48 267.70 267.70 267.70 267.70 0.1K
15:49 267.70 267.70 267.60 267.60 1.2K
15:50 267.80 267.80 267.60 267.60 0.5K
15:51 267.60 267.60 267.60 267.60 0.0K
15:52 267.60 267.60 267.60 267.60 0.0K
15:54 267.90 267.90 267.80 267.80 0.0K
15:55 267.70 268.10 267.70 268.10 0.3K
15:56 268.10 268.10 268.10 268.10 0.0K
15:57 268.10 268.10 268.10 268.10 0.1K
15:58 268.10 268.30 268.10 268.30 1.0K
16:01 268.30 268.40 268.30 268.40 0.3K
16:02 268.30 268.30 268.30 268.30 0.3K
16:03 268.40 268.40 268.40 268.40 0.0K
16:04 268.30 268.50 268.30 268.30 0.2K
16:05 268.50 268.70 268.50 268.70 0.2K
16:06 268.60 268.60 268.60 268.60 0.2K
16:07 268.70 268.70 268.70 268.70 0.0K
16:08 268.50 268.50 268.50 268.50 0.3K
16:09 268.50 268.50 268.50 268.50 0.1K
16:10 268.50 268.50 268.50 268.50 0.0K
16:11 268.50 268.50 268.50 268.50 0.1K
16:12 268.50 268.50 268.50 268.50 0.0K
16:13 268.30 268.30 268.30 268.30 0.0K
16:16 268.30 268.30 268.30 268.30 0.2K
16:17 268.20 268.40 268.20 268.40 0.4K
16:20 268.40 268.40 268.30 268.40 0.4K
16:21 268.30 268.40 268.30 268.40 0.1K
16:22 268.30 268.30 268.30 268.30 0.0K
16:23 268.40 268.40 268.40 268.40 0.1K
16:24 268.50 268.50 268.50 268.50 0.0K
16:25 268.50 268.50 268.40 268.40 0.0K
16:26 268.60 268.60 268.60 268.60 0.2K
16:27 268.40 268.40 268.20 268.20 0.3K
16:29 268.20 268.20 268.20 268.20 0.2K
16:32 268.40 268.50 268.30 268.30 0.5K
16:35 268.30 268.30 268.30 268.30 0.1K
16:36 268.40 268.40 268.40 268.40 0.0K
16:37 268.30 268.30 268.30 268.30 0.0K
16:38 268.70 268.70 268.70 268.70 0.3K
16:40 268.30 268.30 268.30 268.30 0.3K
16:41 268.40 268.40 268.40 268.40 0.0K
16:42 268.40 268.40 268.30 268.30 0.1K
16:43 268.20 268.20 268.20 268.20 0.3K
16:45 268.00 268.00 268.00 268.00 0.1K
16:46 268.20 268.20 268.20 268.20 0.0K
16:48 268.20 268.20 268.20 268.20 0.0K
16:49 268.00 268.00 268.00 268.00 0.0K
16:50 268.20 268.20 268.10 268.10 0.1K
16:51 268.00 268.00 268.00 268.00 0.0K
16:52 268.20 268.20 268.20 268.20 0.0K
16:53 268.00 268.00 268.00 268.00 0.1K
16:56 267.90 267.90 267.80 267.80 0.1K
16:57 268.00 268.10 268.00 268.10 0.2K
16:58 268.20 268.20 268.20 268.20 0.1K
17:00 268.30 268.30 268.30 268.30 0.1K
17:01 268.20 268.20 268.20 268.20 1.0K
17:02 268.30 268.40 268.30 268.40 0.1K
17:03 268.40 268.50 268.30 268.50 0.0K
17:04 268.50 268.50 268.40 268.40 0.1K
17:05 268.30 268.50 268.30 268.50 0.0K
17:07 268.50 268.50 268.50 268.50 0.0K
17:08 268.60 268.60 268.60 268.60 0.1K
17:09 268.60 268.60 268.50 268.50 0.2K
17:10 268.60 268.60 268.60 268.60 0.0K
17:11 268.60 268.60 268.60 268.60 0.0K
17:12 268.60 268.60 268.40 268.40 0.6K
17:13 268.50 268.50 268.40 268.40 0.1K
17:14 268.40 268.40 268.40 268.40 0.6K
17:15 268.50 268.60 268.40 268.40 1.2K
17:16 268.50 268.50 268.50 268.50 0.0K
17:17 268.50 268.50 268.50 268.50 0.1K
17:18 268.30 268.30 268.20 268.20 0.3K
17:20 268.10 268.30 268.10 268.30 0.2K
17:21 268.30 268.30 268.30 268.30 0.7K
17:22 268.30 268.30 268.30 268.30 0.3K
17:23 268.40 268.40 268.40 268.40 0.1K
17:24 268.60 268.60 268.60 268.60 0.0K
17:30 268.00 268.00 268.00 268.00 163.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし