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
09:00 268.60 268.70 268.60 268.70 4.7K
09:01 268.40 268.80 268.40 268.80 0.5K
09:02 268.90 269.50 268.90 269.50 0.2K
09:03 269.10 269.50 269.10 269.50 0.1K
09:04 269.10 269.10 269.10 269.10 0.0K
09:05 269.50 269.50 269.10 269.10 0.1K
09:07 269.90 269.90 269.50 269.50 0.0K
09:08 269.40 269.40 269.40 269.40 0.1K
09:09 269.40 269.50 269.10 269.30 1.1K
09:10 269.30 269.30 268.70 268.90 0.5K
09:11 268.70 269.20 268.70 269.20 0.1K
09:12 269.20 269.20 268.40 268.40 0.4K
09:13 268.60 268.70 268.60 268.70 0.2K
09:14 268.60 268.60 268.20 268.20 0.3K
09:15 268.40 268.60 268.40 268.60 0.3K
09:16 268.40 268.60 267.80 267.80 2.0K
09:17 267.60 267.80 267.60 267.60 0.2K
09:18 267.60 267.60 267.60 267.60 0.2K
09:19 267.80 267.80 267.80 267.80 0.0K
09:20 267.80 267.80 267.80 267.80 0.0K
09:21 267.90 267.90 267.70 267.70 0.1K
09:22 267.70 267.70 267.70 267.70 0.2K
09:23 267.50 267.50 267.50 267.50 0.1K
09:24 267.80 267.80 267.50 267.50 0.1K
09:25 267.50 267.80 267.50 267.80 0.3K
09:26 267.70 267.80 267.40 267.40 0.3K
09:27 267.30 267.50 267.20 267.20 0.1K
09:28 267.10 267.10 267.10 267.10 0.1K
09:29 267.10 267.70 267.10 267.70 0.1K
09:30 267.70 267.70 267.70 267.70 0.0K
09:31 267.40 267.50 267.40 267.50 0.6K
09:32 267.10 267.40 267.10 267.30 0.1K
09:33 267.40 267.40 267.10 267.40 0.0K
09:34 267.10 267.30 267.10 267.30 0.0K
09:35 267.40 267.40 267.10 267.10 0.5K
09:36 267.10 267.30 267.10 267.30 0.3K
09:37 267.20 267.50 267.20 267.50 5.8K
09:38 267.80 267.90 267.80 267.90 0.1K
09:39 268.00 268.00 267.80 267.80 0.2K
09:41 267.90 267.90 267.90 267.90 0.1K
09:43 267.80 268.10 267.80 267.90 3.2K
09:44 268.00 268.00 268.00 268.00 0.0K
09:45 268.30 268.30 268.30 268.30 0.2K
09:47 268.10 268.30 268.10 268.30 0.2K
09:48 268.10 268.10 268.10 268.10 0.3K
09:49 268.10 268.10 268.00 268.10 0.2K
09:50 268.00 268.20 268.00 268.20 0.0K
09:51 268.00 268.00 268.00 268.00 0.0K
09:52 268.10 268.10 268.10 268.10 0.1K
09:54 268.30 268.30 268.30 268.30 0.0K
09:56 268.30 268.30 268.30 268.30 0.0K
09:57 268.20 268.20 268.20 268.20 0.0K
09:59 268.10 268.10 267.90 267.90 0.1K
10:01 267.80 267.80 267.80 267.80 0.1K
10:02 267.80 267.80 267.80 267.80 0.0K
10:03 267.60 267.60 267.60 267.60 0.0K
10:04 267.50 267.80 267.50 267.80 0.0K
10:05 267.80 268.00 267.80 268.00 0.1K
10:06 268.00 268.00 268.00 268.00 0.0K
10:07 268.00 268.30 268.00 268.20 0.1K
10:08 268.00 268.70 268.00 268.60 0.2K
10:09 268.50 268.50 268.50 268.50 0.4K
10:10 268.50 268.50 268.50 268.50 0.0K
10:11 268.70 268.70 268.70 268.70 0.0K
10:13 268.40 268.40 268.40 268.40 0.1K
10:14 268.60 268.60 268.60 268.60 0.1K
10:15 268.70 268.70 268.70 268.70 0.0K
10:17 268.80 269.10 268.80 269.10 0.1K
10:18 269.40 269.40 269.30 269.30 0.3K
10:19 269.10 269.10 268.90 269.00 0.5K
10:21 269.00 269.00 269.00 269.00 0.0K
10:22 268.90 268.90 268.90 268.90 0.0K
10:23 268.70 268.70 268.70 268.70 0.1K
10:24 268.90 268.90 268.90 268.90 0.0K
10:25 268.90 268.90 268.90 268.90 0.0K
10:26 268.90 268.90 268.90 268.90 0.0K
10:29 268.90 268.90 268.60 268.60 0.1K
10:31 268.90 268.90 268.90 268.90 0.3K
10:32 269.00 269.00 269.00 269.00 0.0K
10:33 268.90 268.90 268.90 268.90 0.0K
10:34 269.10 269.10 269.10 269.10 0.0K
10:36 268.90 268.90 268.70 268.80 0.1K
10:37 269.00 269.00 268.70 268.70 0.1K
10:39 268.70 268.70 268.60 268.60 0.1K
10:40 268.50 268.60 268.50 268.60 0.1K
10:42 268.70 268.70 268.50 268.50 0.0K
10:43 268.50 268.50 268.50 268.50 0.0K
10:44 268.50 268.50 268.50 268.50 1.0K
10:45 268.70 268.70 268.70 268.70 0.0K
10:46 268.60 268.80 268.50 268.50 0.2K
10:47 268.80 268.80 268.80 268.80 0.1K
10:48 268.80 268.80 268.70 268.70 0.2K
10:49 268.90 268.90 268.60 268.60 0.5K
10:50 268.90 268.90 268.70 268.70 0.1K
10:51 269.00 269.00 269.00 269.00 0.2K
10:52 269.00 269.00 269.00 269.00 0.2K
10:54 269.00 269.00 269.00 269.00 0.1K
10:55 268.90 268.90 268.90 268.90 0.0K
10:56 268.80 268.90 268.80 268.90 0.5K
10:57 268.90 268.90 268.90 268.90 0.0K
10:58 269.00 269.00 268.80 268.90 0.5K
11:00 268.70 268.70 268.70 268.70 0.8K
11:01 268.60 268.60 268.60 268.60 0.1K
11:03 268.70 268.70 268.70 268.70 0.0K
11:04 268.60 268.60 268.20 268.20 0.5K
11:05 268.40 268.40 268.40 268.40 0.2K
11:06 268.30 268.30 268.20 268.20 0.2K
11:07 268.30 268.30 268.30 268.30 0.0K
11:08 268.40 268.40 268.40 268.40 0.0K
11:09 268.20 268.20 268.20 268.20 0.0K
11:10 268.20 268.20 268.10 268.10 0.1K
11:11 268.30 268.40 268.20 268.40 0.1K
11:13 268.50 268.50 268.50 268.50 0.2K
11:14 268.50 268.50 268.50 268.50 0.0K
11:16 268.60 268.60 268.60 268.60 0.0K
11:17 268.50 268.60 268.50 268.60 0.1K
11:19 268.60 268.60 268.60 268.60 0.0K
11:20 268.60 268.60 268.60 268.60 0.1K
11:21 268.50 268.70 268.50 268.70 0.1K
11:22 268.70 268.70 268.70 268.70 0.0K
11:24 268.50 268.90 268.50 268.90 0.4K
11:26 268.70 268.70 268.70 268.70 0.2K
11:27 268.80 268.80 268.80 268.80 0.2K
11:29 268.90 269.00 268.90 269.00 0.2K
11:32 269.20 269.20 269.00 269.00 0.2K
11:34 269.10 269.10 269.00 269.00 0.4K
11:35 268.90 268.90 268.50 268.50 0.1K
11:36 268.70 268.70 268.70 268.70 0.0K
11:37 268.70 268.90 268.60 268.90 1.7K
11:38 269.00 269.00 269.00 269.00 0.2K
11:40 269.20 269.20 269.00 269.00 0.2K
11:41 268.90 268.90 268.90 268.90 0.0K
11:42 269.10 269.10 269.10 269.10 0.0K
11:43 268.70 269.00 268.70 269.00 0.9K
11:44 268.80 268.80 268.80 268.80 0.1K
11:45 269.00 269.00 269.00 269.00 0.0K
11:46 269.00 269.00 268.80 268.80 0.0K
11:47 269.00 269.00 269.00 269.00 0.0K
11:48 269.00 269.00 269.00 269.00 0.0K
11:50 269.00 269.00 269.00 269.00 0.2K
11:51 268.90 268.90 268.90 268.90 0.1K
11:52 269.10 269.10 269.10 269.10 0.0K
11:55 268.90 269.10 268.90 269.10 0.4K
11:56 269.20 269.40 269.20 269.40 0.3K
11:58 269.50 269.50 269.50 269.50 0.0K
11:59 269.10 269.10 269.10 269.10 0.3K
12:02 269.20 269.40 269.20 269.40 0.0K
12:03 269.20 269.20 269.20 269.20 0.1K
12:04 269.40 269.70 269.40 269.60 0.7K
12:05 269.70 269.90 269.70 269.90 0.1K
12:08 269.90 270.00 269.90 270.00 0.7K
12:11 270.00 270.00 270.00 270.00 0.3K
12:12 270.00 270.00 270.00 270.00 0.0K
12:13 269.70 269.70 269.70 269.70 0.2K
12:16 269.70 269.80 269.70 269.80 0.3K
12:17 269.90 269.90 269.90 269.90 1.0K
12:18 269.90 269.90 269.90 269.90 0.1K
12:21 269.70 269.70 269.70 269.70 0.0K
12:23 269.80 269.80 269.80 269.80 0.0K
12:24 269.60 269.80 269.60 269.80 1.4K
12:25 270.00 270.00 270.00 270.00 0.0K
12:26 269.70 269.70 269.70 269.70 0.2K
12:27 269.60 269.60 269.60 269.60 0.1K
12:28 269.80 269.80 269.80 269.80 0.4K
12:30 269.70 269.70 269.70 269.70 0.0K
12:31 269.60 269.60 269.60 269.60 0.1K
12:35 269.50 269.50 269.50 269.50 0.1K
12:38 269.30 269.30 269.30 269.30 0.0K
12:40 269.50 269.50 269.50 269.50 0.0K
12:41 269.50 269.50 269.50 269.50 0.4K
12:42 269.50 269.50 269.40 269.40 0.1K
12:43 269.50 269.50 269.50 269.50 0.0K
12:46 269.60 269.60 269.50 269.50 0.3K
12:47 269.40 269.40 269.40 269.40 0.0K
12:48 269.50 269.50 269.50 269.50 0.1K
12:49 269.60 269.70 269.60 269.70 0.0K
12:52 269.70 269.70 269.70 269.70 0.1K
12:53 269.70 269.70 269.70 269.70 0.4K
12:59 269.70 269.70 269.60 269.60 0.1K
13:00 269.60 269.60 269.50 269.50 0.2K
13:01 269.50 269.50 269.40 269.40 0.1K
13:02 269.10 269.10 269.10 269.10 0.0K
13:03 269.00 269.00 269.00 269.00 0.4K
13:11 269.10 269.20 269.10 269.20 0.0K
13:13 269.20 269.20 269.20 269.20 0.1K
13:14 269.20 269.20 269.20 269.20 0.1K
13:15 269.10 269.10 269.10 269.10 0.0K
13:16 269.00 269.00 269.00 269.00 0.0K
13:18 269.10 269.10 269.10 269.10 0.0K
13:19 269.00 269.00 269.00 269.00 0.0K
13:20 269.00 269.10 269.00 269.00 0.1K
13:25 269.30 269.50 269.30 269.50 0.1K
13:26 269.70 269.70 269.50 269.50 0.0K
13:28 269.70 269.70 269.70 269.70 0.0K
13:29 269.80 269.80 269.80 269.80 0.1K
13:30 269.60 269.60 269.60 269.60 0.4K
13:32 269.90 270.10 269.90 270.10 5.4K
13:34 270.00 270.00 269.90 269.90 0.5K
13:35 269.80 269.80 269.80 269.80 0.0K
13:37 270.00 270.00 270.00 270.00 0.0K
13:41 269.80 269.90 269.80 269.90 0.0K
13:42 270.00 270.00 270.00 270.00 0.0K
13:45 269.80 270.00 269.80 270.00 0.0K
13:47 270.00 270.00 270.00 270.00 0.0K
13:49 269.80 269.80 269.80 269.80 0.3K
13:50 269.70 269.80 269.60 269.60 0.5K
13:56 269.60 269.60 269.50 269.50 0.1K
13:57 269.50 269.70 269.50 269.70 0.2K
14:02 269.80 269.80 269.80 269.80 0.0K
14:03 269.80 269.80 269.80 269.80 0.0K
14:05 269.90 269.90 269.90 269.90 0.1K
14:07 269.80 269.80 269.70 269.70 0.4K
14:10 269.60 269.60 269.60 269.60 0.2K
14:11 269.60 269.60 269.60 269.60 0.0K
14:12 269.50 269.50 269.50 269.50 0.0K
14:14 269.70 269.70 269.50 269.50 0.1K
14:15 269.50 269.50 269.50 269.50 0.0K
14:16 269.40 269.40 269.40 269.40 0.0K
14:18 269.70 269.70 269.70 269.70 0.0K
14:21 269.50 269.50 269.40 269.40 0.1K
14:22 269.40 269.50 269.30 269.30 0.1K
14:24 269.50 269.60 269.40 269.60 0.6K
14:27 269.40 269.40 269.40 269.40 0.1K
14:28 269.40 269.50 269.40 269.50 0.2K
14:29 269.70 269.70 269.70 269.70 0.1K
14:30 269.50 269.50 269.40 269.40 0.1K
14:31 269.30 269.50 269.30 269.50 0.0K
14:32 269.60 269.60 269.60 269.60 0.1K
14:36 269.50 269.50 269.50 269.50 0.0K
14:37 269.50 269.70 269.40 269.70 0.3K
14:38 269.80 269.80 269.80 269.80 0.0K
14:39 269.60 269.60 269.60 269.60 0.1K
14:40 269.60 269.60 269.60 269.60 0.0K
14:42 269.30 269.30 269.30 269.30 0.1K
14:43 269.40 269.40 269.40 269.40 0.0K
14:44 269.50 269.60 269.50 269.60 0.2K
14:45 269.90 270.00 269.90 270.00 0.4K
14:46 270.00 270.00 270.00 270.00 0.0K
14:49 269.90 269.90 269.90 269.90 0.1K
14:50 269.80 269.80 269.80 269.80 0.0K
14:51 270.00 270.00 270.00 270.00 0.1K
14:52 270.00 270.00 270.00 270.00 0.0K
14:53 269.90 269.90 269.90 269.90 0.0K
14:55 269.80 269.80 269.80 269.80 0.0K
14:56 269.80 269.80 269.80 269.80 0.1K
14:57 269.90 269.90 269.90 269.90 0.1K
14:58 269.70 269.90 269.70 269.90 0.2K
15:00 269.70 269.70 269.70 269.70 0.1K
15:01 269.70 269.80 269.70 269.80 0.2K
15:02 269.80 269.80 269.80 269.80 0.1K
15:03 269.90 269.90 269.90 269.90 0.0K
15:06 269.70 269.70 269.70 269.70 2.1K
15:07 270.10 270.10 270.10 270.10 0.1K
15:09 270.00 270.00 270.00 270.00 0.0K
15:10 270.10 270.10 270.10 270.10 0.1K
15:11 270.10 270.20 270.10 270.20 0.1K
15:12 270.20 270.20 270.20 270.20 0.0K
15:13 270.10 270.10 270.10 270.10 0.0K
15:14 270.20 270.20 270.20 270.20 0.0K
15:19 270.20 270.20 270.20 270.20 0.0K
15:21 270.30 270.30 270.30 270.30 0.0K
15:23 270.40 270.40 270.40 270.40 0.8K
15:24 270.50 270.50 270.50 270.50 0.0K
15:25 270.60 270.60 270.60 270.60 0.0K
15:27 270.60 270.60 270.60 270.60 0.2K
15:28 270.40 270.40 270.40 270.40 0.2K
15:31 270.50 270.50 270.50 270.50 0.0K
15:32 270.50 270.50 270.50 270.50 0.2K
15:33 270.70 270.90 270.70 270.90 0.2K
15:36 270.80 271.00 270.80 271.00 1.6K
15:37 271.00 271.00 271.00 271.00 0.3K
15:39 271.00 271.00 271.00 271.00 0.0K
15:40 271.20 271.20 271.10 271.10 0.4K
15:41 271.00 271.00 271.00 271.00 0.1K
15:42 270.90 271.00 270.90 271.00 0.2K
15:43 271.00 271.00 271.00 271.00 0.3K
15:44 270.90 271.00 270.60 270.60 0.6K
15:45 270.60 270.60 270.60 270.60 0.0K
15:46 270.40 270.40 270.40 270.40 0.1K
15:47 270.50 270.50 270.50 270.50 0.1K
15:50 270.30 270.50 270.30 270.50 0.0K
15:51 270.60 270.60 270.60 270.60 0.0K
15:53 270.60 270.60 270.60 270.60 0.0K
15:54 270.50 270.50 270.50 270.50 0.0K
15:55 270.50 270.50 270.40 270.40 0.2K
15:56 270.40 270.50 270.40 270.50 0.1K
15:57 270.50 270.50 270.30 270.30 0.1K
15:59 270.30 270.60 270.30 270.50 2.2K
16:00 270.80 270.80 270.50 270.50 3.3K
16:01 270.20 270.20 270.00 270.00 0.0K
16:02 270.10 270.10 270.10 270.10 0.0K
16:04 269.80 269.80 269.70 269.70 0.2K
16:05 269.90 269.90 269.90 269.90 0.1K
16:06 270.00 270.00 270.00 270.00 0.0K
16:08 269.90 269.90 269.70 269.90 0.1K
16:09 269.90 269.90 269.90 269.90 0.1K
16:10 269.70 270.00 269.70 270.00 0.1K
16:11 269.80 269.80 269.80 269.80 0.0K
16:12 269.70 269.90 269.70 269.90 0.1K
16:13 269.80 269.80 269.80 269.80 0.1K
16:16 270.00 270.00 270.00 270.00 0.2K
16:17 270.00 270.00 270.00 270.00 0.0K
16:18 270.00 270.00 270.00 270.00 0.0K
16:19 270.00 270.00 270.00 270.00 0.0K
16:22 270.10 270.10 270.10 270.10 0.2K
16:26 269.90 269.90 269.90 269.90 0.0K
16:27 270.00 270.00 270.00 270.00 0.0K
16:28 270.10 270.10 270.00 270.00 0.4K
16:29 270.00 270.20 270.00 270.20 0.3K
16:30 270.00 270.10 270.00 270.10 0.2K
16:32 269.90 269.90 269.90 269.90 0.0K
16:33 270.00 270.00 270.00 270.00 0.0K
16:34 269.80 269.80 269.70 269.70 0.1K
16:35 269.80 269.80 269.80 269.80 0.0K
16:36 269.90 269.90 269.90 269.90 0.3K
16:38 269.70 269.70 269.70 269.70 0.1K
16:39 269.70 269.70 269.70 269.70 0.1K
16:40 269.80 269.80 269.70 269.80 1.4K
16:41 270.00 270.00 270.00 270.00 0.5K
16:44 270.10 270.10 270.10 270.10 0.0K
16:47 270.10 270.10 270.00 270.00 0.2K
16:48 270.00 270.00 270.00 270.00 0.4K
16:49 269.90 269.90 269.90 269.90 0.0K
16:51 270.10 270.10 270.10 270.10 0.0K
16:52 270.10 270.10 270.10 270.10 0.0K
16:54 270.00 270.00 270.00 270.00 0.0K
16:55 270.20 270.20 270.20 270.20 0.3K
16:57 270.20 270.20 270.20 270.20 0.1K
16:58 270.30 270.30 270.30 270.30 0.1K
16:59 270.20 270.20 270.20 270.20 0.0K
17:01 270.10 270.10 269.90 269.90 0.3K
17:04 269.85 269.85 269.85 269.90 0.1K
17:05 270.00 270.00 270.00 270.00 0.1K
17:06 269.90 269.90 269.90 269.90 0.2K
17:09 269.90 269.90 269.90 269.90 0.0K
17:11 270.00 270.00 270.00 270.00 0.9K
17:13 269.70 269.70 269.60 269.60 1.1K
17:14 269.60 269.60 269.60 269.60 0.1K
17:15 269.60 269.70 269.60 269.60 1.1K
17:16 269.70 269.70 269.70 269.70 0.0K
17:17 269.70 269.70 269.70 269.70 0.0K
17:18 269.30 269.40 269.30 269.40 3.2K
17:19 269.50 269.60 269.50 269.60 0.3K
17:20 269.70 269.70 269.70 269.70 0.1K
17:21 269.60 269.60 269.30 269.30 1.1K
17:24 269.50 269.50 269.50 269.50 0.2K
17:30 268.40 268.40 268.40 268.40 98.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし