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
09:00 263.60 263.80 263.60 263.80 2.0K
09:01 264.00 264.10 263.90 264.10 1.1K
09:02 263.80 264.10 263.80 264.10 0.2K
09:03 264.20 264.20 263.80 264.20 0.1K
09:04 263.90 264.40 263.90 264.40 0.0K
09:05 264.50 264.80 264.50 264.80 0.1K
09:06 264.50 264.60 264.50 264.60 0.3K
09:07 264.70 264.70 264.70 264.70 0.0K
09:08 264.70 264.70 264.40 264.70 0.5K
09:09 264.80 264.80 264.60 264.60 0.1K
09:10 264.90 264.90 264.70 264.70 0.0K
09:11 264.80 264.90 264.80 264.90 0.2K
09:12 264.70 264.80 264.70 264.80 0.1K
09:13 264.40 264.70 264.40 264.70 0.3K
09:15 264.80 264.80 264.80 264.80 0.0K
09:16 264.50 264.80 264.50 264.80 0.0K
09:17 264.90 265.00 264.90 265.00 0.6K
09:18 265.00 265.00 265.00 265.00 0.0K
09:19 264.90 265.00 264.90 265.00 0.2K
09:20 265.10 265.10 265.10 265.10 0.4K
09:21 265.20 265.20 265.20 265.20 0.1K
09:22 265.50 265.50 265.50 265.50 0.3K
09:23 265.10 265.30 265.10 265.30 0.1K
09:24 265.00 265.00 265.00 265.00 0.0K
09:25 265.30 265.30 265.30 265.30 0.0K
09:26 265.30 265.30 265.10 265.10 0.5K
09:27 265.00 265.10 264.90 264.90 0.1K
09:28 264.70 264.80 264.70 264.80 0.1K
09:29 264.50 264.70 264.50 264.70 0.0K
09:30 264.70 264.70 264.70 264.70 0.0K
09:32 264.50 264.60 264.50 264.60 0.1K
09:33 264.60 264.60 264.40 264.60 0.6K
09:34 264.60 264.60 264.60 264.60 0.0K
09:35 264.60 264.60 264.60 264.60 0.0K
09:36 264.60 264.60 264.60 264.60 0.1K
09:37 264.60 264.60 264.20 264.30 0.1K
09:38 264.30 264.30 264.00 264.20 2.7K
09:39 264.20 264.40 264.10 264.10 0.5K
09:40 264.00 264.20 264.00 264.20 1.7K
09:41 264.20 264.40 264.20 264.40 0.2K
09:42 264.40 264.40 264.40 264.40 0.0K
09:43 264.40 264.40 264.30 264.40 0.0K
09:44 264.20 264.20 264.00 264.00 0.2K
09:45 264.00 264.20 264.00 264.20 0.1K
09:46 264.20 264.20 264.20 264.20 0.0K
09:47 263.90 264.20 263.90 263.90 0.0K
09:48 263.90 263.90 263.70 263.70 0.1K
09:49 263.60 263.60 263.00 263.40 1.9K
09:50 263.40 263.40 263.40 263.40 1.1K
09:51 263.50 263.50 263.50 263.50 0.0K
09:52 263.70 263.70 263.30 263.30 1.3K
09:53 263.40 263.60 263.40 263.50 0.0K
09:54 263.60 263.70 263.30 263.30 0.0K
09:55 263.50 263.60 263.50 263.60 0.0K
09:56 263.70 263.70 263.70 263.70 0.3K
09:57 263.80 263.80 263.80 263.80 0.5K
09:58 264.00 264.10 263.90 263.90 0.3K
09:59 264.10 264.10 263.70 263.70 0.2K
10:00 263.90 264.00 263.90 264.00 0.0K
10:01 263.70 263.70 263.70 263.70 0.0K
10:02 263.80 263.80 263.50 263.50 0.2K
10:03 263.50 263.80 263.50 263.80 0.2K
10:04 263.90 263.90 263.90 263.90 0.0K
10:05 263.90 264.00 263.70 263.80 0.2K
10:06 264.10 264.10 264.10 264.10 0.0K
10:08 264.10 264.10 264.10 264.10 0.3K
10:09 264.30 264.30 264.00 264.00 2.5K
10:11 264.80 264.80 264.70 264.70 1.8K
10:12 264.70 264.70 264.60 264.60 0.4K
10:13 264.60 264.90 264.60 264.90 0.1K
10:14 264.90 264.90 264.60 264.90 0.0K
10:15 264.90 264.90 264.90 264.90 0.0K
10:19 264.60 264.60 264.60 264.60 0.0K
10:20 264.80 264.80 264.60 264.60 0.0K
10:21 264.80 264.80 264.40 264.40 1.1K
10:22 264.40 264.40 264.20 264.40 0.4K
10:24 264.20 264.20 264.20 264.20 0.1K
10:25 264.40 264.40 264.40 264.40 0.3K
10:26 264.20 264.50 264.20 264.50 0.0K
10:27 264.30 264.30 264.30 264.30 0.0K
10:28 264.30 264.50 264.30 264.50 0.0K
10:29 264.40 264.40 264.40 264.40 0.2K
10:30 264.50 264.50 264.30 264.30 0.0K
10:31 264.50 264.60 264.50 264.60 0.1K
10:33 264.30 264.30 264.30 264.30 0.0K
10:34 264.50 264.50 264.50 264.50 0.0K
10:36 264.20 264.20 264.20 264.20 0.0K
10:38 264.20 264.40 264.20 264.40 0.0K
10:39 264.20 264.40 264.20 264.20 0.3K
10:40 264.20 264.20 264.20 264.20 0.4K
10:41 264.20 264.40 264.20 264.20 0.1K
10:42 264.40 264.40 264.40 264.40 0.0K
10:43 264.10 264.10 264.10 264.10 0.0K
10:44 264.40 264.40 264.30 264.30 0.2K
10:45 264.20 264.30 264.20 264.30 0.5K
10:46 264.00 264.30 264.00 264.30 0.5K
10:47 264.20 264.40 264.20 264.40 0.5K
10:48 264.30 264.30 264.30 264.30 0.1K
10:49 264.30 264.30 264.30 264.30 0.0K
10:50 264.20 264.20 264.20 264.20 0.0K
10:51 263.80 264.20 263.80 264.20 1.1K
10:52 264.20 264.20 264.20 264.20 0.2K
10:54 264.30 264.30 264.30 264.30 0.0K
10:55 264.30 264.30 264.20 264.20 0.1K
10:56 264.20 264.20 264.10 264.10 0.1K
10:57 263.80 263.80 263.80 263.80 0.3K
10:58 264.00 264.20 264.00 264.20 0.4K
10:59 264.00 264.00 263.90 263.90 0.4K
11:01 264.20 264.30 264.20 264.30 0.6K
11:04 264.30 264.30 264.10 264.10 0.2K
11:05 264.10 264.10 264.10 264.10 0.0K
11:06 264.20 264.30 264.20 264.20 0.0K
11:08 264.20 264.20 264.10 264.10 0.3K
11:09 264.00 264.00 264.00 264.00 0.1K
11:10 264.10 264.40 264.10 264.40 0.4K
11:11 264.40 264.40 264.00 264.00 0.2K
11:12 264.20 264.30 263.80 264.30 1.0K
11:14 264.30 264.30 264.30 264.30 0.0K
11:15 264.30 264.30 264.30 264.30 0.2K
11:16 264.30 264.30 264.30 264.30 0.0K
11:17 264.30 264.30 264.30 264.30 0.0K
11:20 264.20 264.20 264.00 264.00 0.7K
11:21 264.10 264.20 264.10 264.20 0.0K
11:24 264.00 264.00 264.00 264.00 0.3K
11:25 263.90 263.90 263.90 263.90 0.0K
11:27 264.00 264.00 263.80 263.80 0.0K
11:28 263.90 263.90 263.80 263.90 0.1K
11:29 264.00 264.00 263.80 264.00 0.0K
11:30 263.90 263.90 263.80 263.80 0.2K
11:31 263.80 263.80 263.80 263.80 0.0K
11:33 264.10 264.10 264.10 264.10 0.0K
11:35 264.00 264.00 263.90 263.90 1.0K
11:36 263.90 264.20 263.90 264.20 0.5K
11:38 264.20 264.20 264.20 264.20 0.0K
11:39 264.20 264.20 264.20 264.20 0.0K
11:40 263.90 264.00 263.90 264.00 0.7K
11:42 264.10 264.10 264.10 264.10 0.0K
11:43 264.20 264.20 264.20 264.20 0.0K
11:44 264.10 264.10 264.10 264.10 0.1K
11:45 264.20 264.30 264.20 264.30 0.1K
11:47 264.30 264.30 264.30 264.30 0.0K
11:49 264.40 264.40 264.40 264.40 0.0K
11:50 264.40 264.40 264.40 264.40 0.2K
11:52 264.20 264.40 264.20 264.40 0.2K
11:53 264.10 264.10 264.10 264.10 0.3K
11:54 264.40 264.40 264.20 264.20 0.1K
11:55 264.40 264.40 264.40 264.40 0.0K
11:56 264.40 264.50 264.30 264.50 0.7K
11:59 264.50 264.50 264.40 264.40 1.7K
12:00 264.40 264.60 264.40 264.60 0.3K
12:01 264.50 264.50 264.30 264.40 0.9K
12:02 264.40 264.40 264.00 264.00 0.3K
12:04 264.40 264.40 264.40 264.40 0.1K
12:07 264.40 264.40 264.40 264.40 0.0K
12:08 264.30 264.40 264.30 264.40 0.1K
12:09 264.40 264.40 264.40 264.40 0.0K
12:10 264.40 264.40 264.40 264.40 0.0K
12:12 264.00 264.00 264.00 264.00 1.0K
12:13 264.20 264.30 264.20 264.30 0.3K
12:14 264.20 264.20 264.20 264.20 0.2K
12:16 264.40 264.40 264.40 264.40 0.3K
12:17 264.50 264.50 264.40 264.40 0.2K
12:18 264.30 264.30 264.30 264.30 0.0K
12:19 264.50 264.50 264.30 264.30 0.0K
12:20 264.50 264.50 264.50 264.50 0.2K
12:21 264.60 264.70 264.60 264.70 0.4K
12:22 264.80 264.80 264.80 264.80 0.8K
12:23 264.60 264.90 264.60 264.90 2.1K
12:24 264.60 264.90 264.60 264.90 0.6K
12:25 264.80 264.80 264.80 264.80 0.0K
12:26 264.80 264.80 264.80 264.80 0.1K
12:27 264.90 264.90 264.90 264.90 0.4K
12:28 264.60 264.60 264.60 264.60 0.2K
12:29 264.70 264.80 264.70 264.80 0.3K
12:30 264.60 264.80 264.60 264.80 0.6K
12:31 264.90 264.90 264.90 264.90 0.2K
12:32 264.90 264.90 264.90 264.90 0.0K
12:33 264.90 264.90 264.90 264.90 0.0K
12:34 264.90 264.90 264.90 264.90 0.0K
12:36 264.50 264.50 264.50 264.50 0.3K
12:37 264.70 264.70 264.50 264.50 0.3K
12:40 264.50 264.50 264.40 264.40 0.3K
12:41 264.30 264.40 264.30 264.40 0.7K
12:42 264.30 264.30 264.30 264.30 0.0K
12:43 264.30 264.30 264.30 264.30 0.0K
12:46 264.40 264.40 264.20 264.20 0.1K
12:47 264.20 264.20 264.20 264.20 0.0K
12:49 264.40 264.40 264.40 264.40 0.0K
12:52 264.30 264.30 264.30 264.30 0.5K
12:54 264.40 264.50 264.40 264.50 0.0K
12:55 264.50 264.50 264.50 264.50 0.0K
12:56 264.50 264.50 264.50 264.50 0.1K
12:58 264.50 264.50 264.50 264.50 0.0K
12:59 264.50 264.50 264.30 264.30 0.1K
13:01 264.30 264.30 264.30 264.30 0.0K
13:03 264.20 264.20 264.20 264.20 0.0K
13:05 264.30 264.30 264.30 264.30 0.1K
13:06 264.50 264.50 264.50 264.50 0.0K
13:07 264.20 264.40 264.20 264.40 0.7K
13:09 264.40 264.40 264.20 264.20 0.0K
13:10 264.20 264.20 264.20 264.20 0.0K
13:11 264.30 264.30 264.30 264.30 0.0K
13:15 264.20 264.20 264.20 264.20 0.1K
13:16 264.30 264.30 264.10 264.10 0.1K
13:17 264.30 264.30 264.30 264.30 0.0K
13:18 264.30 264.30 264.30 264.30 0.0K
13:19 264.30 264.30 264.10 264.20 0.1K
13:20 264.00 264.00 264.00 264.00 0.0K
13:23 264.30 264.30 264.30 264.30 0.0K
13:24 264.30 264.30 264.30 264.30 0.0K
13:25 264.00 264.00 264.00 264.00 0.7K
13:26 264.30 264.30 264.30 264.30 0.2K
13:27 264.40 264.40 264.30 264.30 0.1K
13:28 263.90 263.90 263.90 263.90 0.3K
13:29 264.00 264.00 264.00 264.00 0.0K
13:30 264.00 264.00 263.80 263.80 1.5K
13:31 263.70 263.70 263.70 263.70 0.0K
13:32 263.70 263.70 263.70 263.70 0.3K
13:34 263.70 263.70 263.70 263.70 0.0K
13:35 263.80 263.80 263.80 263.80 0.3K
13:37 263.90 263.90 263.90 263.90 0.0K
13:38 263.90 263.90 263.90 263.90 0.0K
13:39 263.90 263.90 263.80 263.80 0.1K
13:40 263.80 263.80 263.80 263.80 0.0K
13:43 263.80 263.80 263.70 263.70 0.1K
13:44 263.70 263.90 263.70 263.70 0.1K
13:45 263.90 264.00 263.90 264.00 0.2K
13:50 264.00 264.00 264.00 264.00 0.0K
13:52 264.00 264.00 264.00 264.00 0.0K
13:53 263.80 264.00 263.80 264.00 0.0K
13:54 264.10 264.10 264.10 264.10 0.1K
13:56 263.90 263.90 263.90 263.90 0.1K
13:57 263.90 263.90 263.90 263.90 0.0K
13:58 263.90 263.90 263.90 263.90 0.0K
14:01 264.00 264.00 264.00 264.00 0.0K
14:02 263.90 263.90 263.80 263.80 0.2K
14:03 263.70 263.70 263.60 263.70 0.3K
14:05 263.40 263.40 263.40 263.40 0.5K
14:06 263.40 263.40 263.40 263.40 0.0K
14:08 263.20 263.20 263.20 263.20 0.2K
14:10 263.40 263.40 263.20 263.20 0.6K
14:11 263.10 263.10 263.10 263.10 0.4K
14:12 263.30 263.30 263.30 263.30 0.4K
14:14 263.20 263.50 263.20 263.50 0.2K
14:15 263.50 263.50 263.50 263.50 0.0K
14:16 263.50 263.50 263.50 263.50 0.0K
14:17 263.60 263.60 263.10 263.20 0.3K
14:18 263.10 263.10 263.10 263.10 0.0K
14:19 263.40 263.40 263.40 263.40 0.0K
14:21 263.10 263.10 263.10 263.10 0.1K
14:22 263.30 263.30 263.30 263.30 0.0K
14:24 263.00 263.20 263.00 263.20 0.5K
14:25 263.00 263.00 263.00 263.00 0.1K
14:27 263.00 263.00 263.00 263.00 0.5K
14:28 263.00 263.00 262.90 262.90 1.2K
14:29 263.00 263.00 263.00 263.00 0.4K
14:30 263.00 263.00 263.00 263.00 0.0K
14:31 263.00 263.00 262.80 262.80 0.0K
14:32 263.10 263.10 263.10 263.10 0.7K
14:33 263.10 263.10 263.10 263.10 0.0K
14:36 263.10 263.10 262.80 262.80 0.3K
14:37 263.00 263.00 263.00 263.00 0.0K
14:38 262.80 262.80 262.80 262.80 0.6K
14:39 262.90 263.10 262.90 263.10 2.0K
14:44 263.10 263.10 263.00 263.00 0.5K
14:45 263.00 263.00 263.00 263.00 0.5K
14:47 263.10 263.10 263.10 263.10 0.0K
14:49 263.00 263.00 263.00 263.00 0.0K
14:52 263.00 263.00 263.00 263.00 1.0K
14:55 262.90 262.90 262.90 262.90 0.2K
14:56 263.00 263.10 263.00 263.10 2.2K
14:58 263.00 263.00 263.00 263.00 0.0K
14:59 263.20 263.20 263.00 263.00 0.2K
15:00 262.90 262.90 262.90 262.90 0.0K
15:01 263.00 263.00 263.00 263.00 0.1K
15:03 262.60 262.80 262.60 262.80 1.0K
15:04 262.90 262.90 262.70 262.70 0.2K
15:05 263.00 263.00 263.00 263.00 0.0K
15:06 262.90 263.00 262.90 263.00 0.0K
15:09 262.70 262.70 262.70 262.70 1.2K
15:10 262.40 262.50 262.40 262.50 1.3K
15:13 262.70 262.70 262.70 262.70 0.4K
15:15 262.50 262.50 262.50 262.50 0.8K
15:16 262.70 262.70 262.70 262.70 0.1K
15:18 262.50 262.50 262.40 262.40 0.5K
15:19 262.70 262.70 262.70 262.70 0.0K
15:20 262.70 262.70 262.70 262.70 0.0K
15:22 262.70 262.70 262.50 262.50 0.0K
15:23 262.50 262.50 262.50 262.50 0.0K
15:25 262.50 262.60 262.50 262.60 0.0K
15:26 262.40 262.70 262.40 262.70 4.6K
15:28 262.70 262.90 262.70 262.90 0.6K
15:30 262.80 262.90 262.80 262.90 0.5K
15:31 262.40 262.80 262.40 262.80 0.8K
15:33 262.50 262.50 262.50 262.50 0.2K
15:34 262.60 263.10 262.60 263.10 1.2K
15:35 262.70 262.70 262.70 262.70 0.8K
15:36 262.50 262.60 262.50 262.60 0.3K
15:38 262.80 262.80 262.30 262.30 0.9K
15:39 262.10 262.10 262.10 262.10 1.3K
15:41 262.45 262.70 262.45 262.70 0.8K
15:42 262.50 262.50 262.50 262.50 0.2K
15:45 262.70 262.70 262.60 262.60 0.6K
15:46 262.60 262.60 262.60 262.60 0.2K
15:47 262.60 262.60 262.60 262.60 0.1K
15:48 262.70 262.70 262.70 262.70 0.1K
15:49 262.60 262.60 262.60 262.60 0.0K
15:50 262.70 262.70 262.70 262.70 0.1K
15:51 262.60 262.60 262.60 262.60 0.0K
15:52 262.80 262.80 262.80 262.80 0.0K
15:53 262.80 262.80 262.80 262.80 0.0K
15:56 262.70 263.00 262.70 263.00 0.6K
15:58 262.90 262.90 262.90 262.90 1.0K
15:59 262.90 263.90 262.90 263.90 4.6K
16:00 263.50 263.50 263.10 263.40 2.8K
16:01 263.20 263.20 263.20 263.20 0.1K
16:02 263.20 263.20 263.20 263.20 0.2K
16:03 262.80 262.80 262.80 262.80 3.5K
16:04 263.30 263.30 263.30 263.30 0.0K
16:05 263.30 263.30 263.30 263.30 0.1K
16:06 263.30 263.40 263.30 263.40 0.2K
16:07 263.10 263.40 263.10 263.40 0.1K
16:08 263.40 263.40 263.40 263.40 0.0K
16:09 263.10 263.10 263.10 263.10 0.0K
16:10 263.10 263.10 263.10 263.10 0.4K
16:11 263.40 263.70 263.40 263.70 3.6K
16:12 264.00 264.00 264.00 264.00 0.0K
16:13 264.00 264.00 263.70 264.00 0.0K
16:14 264.00 264.00 263.70 263.80 0.2K
16:16 264.00 264.00 264.00 264.00 0.1K
16:17 264.00 264.00 264.00 264.00 0.1K
16:18 263.90 263.90 263.90 263.90 0.1K
16:20 264.00 264.10 264.00 264.10 0.9K
16:21 264.10 264.10 264.10 264.10 0.0K
16:22 264.00 264.00 264.00 264.00 0.0K
16:24 264.20 264.20 264.20 264.20 0.0K
16:25 264.20 264.20 264.20 264.20 0.0K
16:26 264.10 264.10 264.10 264.10 0.2K
16:28 264.10 264.10 264.00 264.00 0.1K
16:29 264.10 264.10 263.90 263.90 0.1K
16:30 263.90 263.90 263.90 263.90 0.1K
16:32 263.90 263.95 263.90 263.95 0.0K
16:34 263.80 263.80 263.80 263.80 0.1K
16:35 263.90 263.90 263.70 263.70 0.3K
16:38 263.60 263.70 263.60 263.70 0.1K
16:41 263.80 263.90 263.80 263.90 0.0K
16:43 263.60 263.60 263.60 263.60 0.0K
16:45 263.70 263.80 263.70 263.80 0.1K
16:46 263.90 263.90 263.90 263.90 0.0K
16:47 263.80 263.80 263.80 263.80 0.2K
16:48 263.70 263.70 263.70 263.70 0.1K
16:49 263.70 263.80 263.70 263.80 0.2K
16:54 263.80 263.80 263.80 263.80 0.2K
16:55 263.80 263.80 263.80 263.80 0.0K
16:56 263.90 263.90 263.80 263.80 0.0K
16:57 263.60 263.60 263.60 263.60 0.2K
16:58 263.60 264.00 263.60 263.90 2.5K
16:59 264.20 264.20 263.90 263.90 0.2K
17:00 263.90 263.90 263.90 263.90 0.0K
17:01 263.80 263.80 263.70 263.70 0.3K
17:02 263.90 263.90 263.90 263.90 0.0K
17:03 263.70 263.70 263.70 263.70 0.1K
17:04 263.80 263.80 263.80 263.80 0.0K
17:07 263.80 263.80 263.80 263.80 0.0K
17:09 263.70 263.80 263.70 263.80 0.1K
17:11 263.90 263.90 263.80 263.80 0.3K
17:12 263.80 263.80 263.80 263.80 0.0K
17:13 263.80 263.80 263.80 263.80 0.3K
17:15 263.80 263.80 263.80 263.80 0.1K
17:16 263.90 263.90 263.80 263.80 0.2K
17:17 263.70 263.80 263.70 263.80 0.3K
17:18 263.90 264.00 263.90 264.00 0.0K
17:19 264.00 264.00 264.00 264.00 0.1K
17:20 264.00 264.00 263.80 263.80 0.1K
17:21 263.80 264.00 263.80 264.00 0.9K
17:22 264.00 264.00 264.00 264.00 0.0K
17:23 264.00 264.00 264.00 264.00 0.0K
17:24 264.10 264.40 264.00 264.40 0.2K
17:30 264.50 264.50 264.50 264.50 93.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし