Axfood AB (AXFOs)

AXFOs
🏛️ スウェーデン →
281.60
最終更新: 2025-10-06
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
09:00 271.00 271.00 269.90 269.90 2.8K
09:01 270.20 270.60 270.10 270.60 0.3K
09:02 270.60 272.40 270.50 272.40 6.9K
09:03 272.50 272.50 272.50 272.50 2.5K
09:04 272.60 272.60 271.80 271.80 1.0K
09:05 271.90 272.20 271.90 272.10 0.8K
09:06 272.20 272.30 271.90 271.90 0.2K
09:07 271.70 272.20 271.70 271.90 0.2K
09:08 272.10 272.10 272.10 272.10 0.1K
09:09 272.00 272.50 272.00 272.50 0.2K
09:10 272.50 272.50 272.40 272.40 1.2K
09:11 272.50 272.70 272.40 272.70 0.4K
09:12 272.30 272.30 272.30 272.30 0.2K
09:13 272.10 272.20 272.00 272.20 0.0K
09:14 272.10 272.10 271.70 271.70 0.6K
09:15 271.60 271.60 271.30 271.30 0.1K
09:16 271.30 271.30 270.80 270.80 0.4K
09:17 271.40 271.50 271.40 271.50 0.2K
09:18 271.60 271.90 271.60 271.90 0.8K
09:19 271.90 271.90 271.70 271.70 0.3K
09:20 271.90 272.00 271.80 272.00 0.2K
09:21 272.10 272.10 271.70 271.90 0.4K
09:22 271.80 271.80 271.60 271.80 0.5K
09:23 271.80 271.80 271.80 271.80 0.6K
09:24 271.80 271.80 271.70 271.80 0.5K
09:25 271.60 271.60 271.60 271.60 0.0K
09:26 271.60 271.60 271.60 271.60 0.2K
09:27 271.50 271.50 271.10 271.20 0.8K
09:28 271.70 271.70 271.50 271.50 0.1K
09:29 271.60 271.70 271.50 271.50 0.2K
09:30 271.40 271.60 271.40 271.60 0.2K
09:31 271.60 271.60 271.60 271.60 0.2K
09:32 271.30 271.30 271.30 271.30 0.0K
09:33 271.30 271.40 271.30 271.30 1.1K
09:34 271.30 271.30 270.90 270.90 0.2K
09:35 270.70 271.10 270.70 271.10 0.0K
09:36 270.70 271.10 270.70 270.80 0.1K
09:37 270.80 270.80 270.70 270.70 0.1K
09:38 270.90 270.90 270.90 270.90 0.0K
09:39 271.00 271.00 271.00 271.00 0.1K
09:40 270.70 270.70 270.70 270.70 0.3K
09:41 271.00 271.00 270.50 270.60 0.3K
09:42 270.60 271.00 270.60 271.00 0.7K
09:43 271.10 271.10 271.10 271.10 0.0K
09:44 271.10 271.10 271.10 271.10 0.0K
09:46 271.00 271.00 271.00 271.00 0.2K
09:48 270.60 270.70 270.60 270.70 0.1K
09:49 270.70 270.70 270.70 270.70 0.0K
09:50 270.60 270.70 270.60 270.70 0.6K
09:51 270.80 270.80 270.80 270.80 0.1K
09:52 270.80 270.90 270.80 270.90 0.1K
09:53 271.00 271.00 270.70 270.80 3.1K
09:54 270.90 271.10 270.90 271.10 1.5K
09:56 271.10 271.40 271.10 271.40 1.1K
09:57 271.20 271.20 271.20 271.20 0.1K
09:58 271.00 271.50 271.00 271.50 0.8K
09:59 271.40 271.40 271.30 271.30 0.1K
10:00 271.60 271.60 271.60 271.60 0.0K
10:01 271.20 271.20 270.80 270.80 0.4K
10:02 271.30 271.30 270.90 270.90 2.6K
10:03 270.80 270.80 270.80 270.80 0.1K
10:04 270.60 270.60 270.60 270.60 0.0K
10:05 270.70 270.70 270.70 270.70 0.0K
10:06 270.70 271.00 270.60 271.00 1.3K
10:07 270.80 271.00 270.80 271.00 0.7K
10:08 271.10 271.10 271.10 271.10 0.0K
10:09 271.10 271.20 271.00 271.20 0.6K
10:10 271.20 271.20 271.20 271.20 0.1K
10:11 270.90 270.90 270.90 270.90 0.0K
10:13 270.70 271.10 270.60 271.00 2.3K
10:15 270.80 270.80 270.80 270.80 0.5K
10:16 270.60 270.80 270.60 270.80 0.7K
10:18 270.80 270.80 270.50 270.50 0.1K
10:19 270.90 270.90 270.90 270.90 2.2K
10:20 270.90 270.90 270.90 270.90 0.0K
10:21 270.60 270.90 270.60 270.60 0.4K
10:22 270.70 270.70 270.40 270.60 0.5K
10:23 270.40 270.40 270.40 270.40 0.2K
10:24 270.50 270.50 270.20 270.50 0.5K
10:25 270.20 270.40 270.20 270.40 0.1K
10:26 270.40 270.50 270.40 270.50 0.1K
10:27 270.50 270.50 270.50 270.50 0.0K
10:28 270.50 270.50 270.50 270.50 0.0K
10:29 270.50 270.80 270.50 270.80 0.1K
10:30 270.60 270.90 270.60 270.90 0.0K
10:31 270.50 270.50 270.40 270.40 0.2K
10:32 270.60 270.60 270.60 270.60 0.0K
10:33 270.60 270.60 270.60 270.60 0.0K
10:34 270.60 270.60 270.40 270.40 0.4K
10:36 270.80 270.80 270.20 270.20 1.6K
10:37 270.40 270.40 270.40 270.40 0.0K
10:38 270.30 270.30 270.30 270.30 0.3K
10:39 270.60 270.60 270.20 270.20 0.9K
10:41 270.50 270.50 270.50 270.50 0.0K
10:42 270.50 270.50 270.50 270.50 0.0K
10:44 270.10 270.50 270.10 270.50 1.0K
10:46 270.70 270.70 270.70 270.70 0.0K
10:48 270.40 270.70 270.40 270.70 0.0K
10:49 270.40 270.50 270.40 270.50 0.2K
10:51 270.70 270.70 270.70 270.70 0.0K
10:53 270.70 270.70 270.70 270.70 0.0K
10:55 270.50 270.50 270.50 270.50 0.1K
10:56 270.50 270.50 270.30 270.30 0.7K
10:57 270.50 270.50 270.50 270.50 0.1K
10:58 270.60 270.60 270.50 270.50 1.1K
10:59 270.60 270.60 270.40 270.40 0.0K
11:00 270.60 270.60 270.30 270.30 0.3K
11:01 270.50 270.50 270.50 270.50 0.0K
11:02 270.50 270.70 270.50 270.70 0.4K
11:03 270.60 270.80 270.50 270.50 0.4K
11:04 270.70 270.70 269.70 269.70 8.2K
11:05 270.00 270.00 270.00 270.00 0.5K
11:06 269.90 270.00 269.60 269.60 0.3K
11:07 269.80 269.80 269.70 269.70 0.1K
11:08 270.30 270.30 270.00 270.00 0.0K
11:09 270.00 270.00 270.00 270.00 0.0K
11:10 270.00 270.00 270.00 270.00 0.0K
11:11 270.20 270.20 269.50 269.50 2.2K
11:13 269.90 269.90 269.90 269.90 0.1K
11:14 269.90 269.90 269.90 269.90 0.0K
11:16 269.50 270.00 269.50 269.80 0.6K
11:17 269.80 269.80 269.80 269.80 0.0K
11:18 269.80 269.80 269.80 269.80 0.0K
11:19 269.80 269.80 269.80 269.80 0.0K
11:20 269.80 270.50 269.80 270.50 0.7K
11:21 270.70 270.70 270.70 270.70 0.0K
11:22 270.30 270.50 270.20 270.50 2.6K
11:23 270.50 270.50 270.50 270.50 0.1K
11:24 270.50 270.50 270.20 270.20 5.2K
11:25 270.20 270.20 270.20 270.20 0.4K
11:26 270.10 270.10 270.10 270.10 2.7K
11:27 269.90 270.10 269.90 270.10 0.2K
11:28 269.90 270.10 269.90 270.10 0.1K
11:29 269.90 269.90 269.80 269.80 0.5K
11:30 270.00 270.00 269.70 269.70 1.5K
11:32 269.90 269.90 269.90 269.90 0.0K
11:33 270.00 270.00 270.00 270.00 0.0K
11:34 270.00 270.00 270.00 270.00 0.2K
11:35 270.00 270.00 270.00 270.00 0.0K
11:36 270.00 270.00 270.00 270.00 0.0K
11:38 269.70 269.70 269.70 269.70 0.2K
11:39 269.90 269.90 269.60 269.60 0.0K
11:41 269.70 269.70 269.70 269.70 0.1K
11:42 270.00 270.00 270.00 270.00 0.0K
11:43 269.60 270.00 269.60 270.00 0.1K
11:47 270.00 270.00 269.60 269.60 0.4K
11:48 270.00 270.00 270.00 270.00 0.1K
11:49 269.80 269.80 269.80 269.80 0.0K
11:50 269.80 269.80 269.50 269.50 0.1K
11:51 269.60 269.80 269.60 269.60 0.2K
11:52 269.60 269.70 269.50 269.50 0.4K
11:53 269.60 269.90 269.60 269.60 0.2K
11:54 269.60 269.60 269.50 269.50 0.0K
11:55 269.60 269.60 269.60 269.60 0.0K
11:56 269.60 269.60 269.50 269.60 0.1K
11:57 269.60 269.80 269.50 269.50 0.2K
11:58 269.50 269.60 269.40 269.50 0.1K
11:59 269.70 269.70 269.50 269.50 0.4K
12:00 269.80 269.80 269.70 269.70 0.1K
12:01 269.70 269.70 269.70 269.70 0.0K
12:04 269.70 269.70 269.70 269.70 0.0K
12:05 269.80 269.80 269.80 269.80 0.0K
12:06 269.50 269.50 269.50 269.50 0.1K
12:07 269.60 269.60 269.60 269.60 0.0K
12:08 269.90 269.90 269.90 269.90 0.0K
12:11 269.90 269.90 269.90 269.90 0.0K
12:15 270.00 270.10 270.00 270.10 0.1K
12:16 270.20 270.20 270.20 270.20 0.0K
12:17 270.30 270.30 270.20 270.30 0.5K
12:18 270.30 270.30 270.20 270.20 0.2K
12:19 270.20 270.20 270.10 270.10 0.7K
12:25 270.10 270.10 270.10 270.10 0.0K
12:27 270.30 270.30 270.30 270.30 1.2K
12:28 270.30 270.30 270.30 270.30 0.7K
12:30 270.40 270.40 270.40 270.40 0.1K
12:31 270.50 270.50 270.50 270.50 0.0K
12:32 270.30 270.30 270.30 270.30 0.1K
12:35 270.20 270.20 270.10 270.10 0.2K
12:37 270.10 270.30 270.10 270.30 0.0K
12:38 270.00 270.20 270.00 270.00 0.2K
12:39 270.20 270.20 270.20 270.20 0.0K
12:40 270.20 270.20 270.00 270.00 0.1K
12:41 269.90 269.90 269.80 269.80 0.5K
12:42 270.00 270.00 269.80 269.80 0.2K
12:43 269.70 269.90 269.70 269.90 0.3K
12:44 269.90 269.90 269.90 269.90 0.0K
12:45 269.80 269.80 269.60 269.80 0.3K
12:48 269.50 269.50 269.50 269.50 0.0K
12:49 269.80 269.80 269.50 269.50 0.1K
12:51 269.80 269.80 269.80 269.80 0.0K
12:52 269.80 269.80 269.40 269.40 0.4K
12:53 269.30 269.30 269.30 269.30 1.8K
12:55 269.20 269.50 269.20 269.50 0.6K
12:57 269.70 269.70 269.70 269.70 0.1K
13:00 269.80 269.80 269.60 269.60 0.9K
13:03 269.70 269.70 269.70 269.70 0.3K
13:04 269.90 269.90 269.90 269.90 0.0K
13:06 269.90 269.90 269.90 269.90 0.0K
13:07 269.90 269.90 269.90 269.90 0.0K
13:11 269.60 269.60 269.60 269.60 0.0K
13:13 269.90 269.90 269.60 269.60 0.0K
13:14 269.90 269.90 269.90 269.90 0.1K
13:19 269.70 269.70 269.70 269.70 0.3K
13:21 269.70 269.70 269.70 269.70 0.1K
13:22 269.70 269.70 269.70 269.70 0.0K
13:24 269.80 269.80 269.80 269.80 0.0K
13:25 269.80 269.80 269.80 269.80 0.1K
13:26 269.80 269.80 269.80 269.80 0.2K
13:27 269.80 269.80 269.70 269.70 0.0K
13:28 269.90 269.90 269.90 269.90 0.0K
13:29 270.00 270.00 270.00 270.00 0.6K
13:31 269.70 269.70 269.70 269.70 0.6K
13:33 269.90 269.90 269.90 269.90 0.1K
13:34 269.70 269.70 269.70 269.70 0.5K
13:35 269.80 269.80 269.70 269.70 0.0K
13:36 269.40 269.80 269.40 269.80 0.7K
13:37 269.50 269.50 269.50 269.50 2.0K
13:38 269.70 269.70 269.70 269.70 0.0K
13:39 269.80 269.80 269.60 269.80 3.8K
13:40 269.70 269.70 269.70 269.70 0.2K
13:43 269.80 269.80 269.80 269.80 0.1K
13:44 269.90 269.90 269.90 269.90 0.0K
13:45 269.90 269.90 269.80 269.80 1.0K
13:47 270.50 270.50 270.50 270.50 0.1K
13:48 270.60 270.60 270.60 270.60 1.1K
13:49 270.50 270.50 270.50 270.50 0.1K
13:50 270.60 270.60 270.50 270.50 0.3K
13:51 270.40 270.40 270.40 270.40 0.3K
13:53 270.40 270.40 270.40 270.40 0.0K
13:54 270.40 270.40 270.40 270.40 0.2K
13:55 270.70 270.70 270.70 270.70 0.0K
13:56 270.50 270.50 270.50 270.50 0.1K
13:58 270.70 270.70 270.70 270.70 0.0K
13:59 270.40 270.40 270.40 270.40 0.0K
14:01 270.80 270.80 270.80 270.80 0.2K
14:02 270.70 270.70 270.70 270.70 0.0K
14:03 270.60 270.70 270.50 270.70 0.2K
14:04 270.70 270.70 270.70 270.70 0.0K
14:06 270.80 270.80 270.80 270.80 0.0K
14:07 270.70 270.80 270.70 270.70 3.1K
14:09 270.90 270.90 270.70 270.70 0.2K
14:10 270.60 270.60 270.60 270.60 4.0K
14:11 270.60 270.80 270.50 270.80 0.3K
14:12 270.80 270.90 270.80 270.90 0.1K
14:13 271.00 271.00 271.00 271.00 0.0K
14:14 270.80 270.80 270.80 270.80 0.0K
14:15 270.80 270.80 270.50 270.80 4.0K
14:16 270.50 270.60 270.40 270.40 1.7K
14:17 270.40 270.80 270.40 270.80 0.6K
14:20 270.90 271.10 270.90 271.00 1.9K
14:21 271.20 271.20 270.90 270.90 0.4K
14:22 270.80 270.80 270.80 270.80 1.7K
14:24 270.60 270.60 270.60 270.60 0.2K
14:25 270.70 270.80 270.70 270.80 2.1K
14:26 270.80 270.80 270.80 270.80 0.3K
14:27 270.90 271.10 270.90 271.10 0.0K
14:28 271.10 271.10 271.10 271.10 1.0K
14:32 270.80 270.80 270.80 270.80 1.6K
14:33 270.50 270.50 270.50 270.50 0.1K
14:38 270.60 270.60 270.60 270.60 0.0K
14:39 270.80 270.80 270.50 270.80 1.5K
14:41 270.50 270.50 270.50 270.50 0.1K
14:43 270.40 270.40 270.40 270.40 0.3K
14:45 270.40 270.40 270.40 270.40 0.0K
14:48 269.90 270.00 269.90 270.00 0.6K
14:50 270.10 270.10 270.10 270.10 0.0K
14:52 269.90 269.90 269.90 269.90 0.1K
14:53 269.90 269.90 269.90 269.90 0.2K
14:56 269.80 269.80 269.70 269.70 0.1K
14:57 269.60 269.60 269.60 269.60 0.1K
14:59 269.70 269.70 269.70 269.70 0.0K
15:00 269.70 269.70 269.70 269.70 0.3K
15:02 269.90 269.90 269.90 269.90 0.1K
15:03 269.90 269.90 269.90 269.90 0.0K
15:05 269.70 269.70 269.60 269.60 0.5K
15:06 269.90 269.90 269.90 269.90 0.3K
15:07 269.80 269.90 269.80 269.90 0.2K
15:11 269.70 269.70 269.70 269.70 0.0K
15:12 269.70 269.70 269.70 269.70 0.0K
15:13 269.70 270.00 269.70 270.00 0.0K
15:14 269.60 269.80 269.50 269.80 1.1K
15:15 269.60 269.60 269.60 269.60 0.2K
15:16 269.40 269.40 269.20 269.20 5.2K
15:18 269.30 269.30 269.10 269.10 0.0K
15:20 269.20 269.20 269.20 269.20 0.2K
15:21 269.40 269.40 269.40 269.40 0.0K
15:22 269.50 269.50 269.50 269.50 2.0K
15:24 269.30 269.60 269.30 269.60 0.3K
15:25 269.30 269.60 269.30 269.60 0.0K
15:26 269.60 269.60 269.60 269.60 0.0K
15:28 269.60 269.60 269.60 269.60 0.0K
15:29 269.60 269.60 269.60 269.60 0.0K
15:31 269.60 269.60 269.60 269.60 0.0K
15:32 269.70 269.70 269.60 269.60 0.6K
15:33 269.80 269.80 269.80 269.80 0.0K
15:34 269.90 269.90 269.90 269.90 0.0K
15:35 269.50 269.50 269.50 269.50 0.1K
15:36 269.50 269.50 269.50 269.50 0.1K
15:40 269.70 269.80 269.70 269.80 0.6K
15:41 270.00 270.00 269.90 269.90 0.4K
15:43 270.00 270.00 270.00 270.00 0.0K
15:44 270.00 270.00 270.00 270.00 0.0K
15:45 269.80 269.80 269.80 269.80 0.6K
15:46 269.80 270.10 269.80 270.10 2.7K
15:48 270.10 270.10 270.00 270.00 0.2K
15:50 270.00 270.00 270.00 270.00 0.0K
15:51 270.20 270.30 270.00 270.00 0.3K
15:53 270.20 270.20 270.20 270.20 0.1K
15:55 270.20 270.20 270.20 270.20 0.1K
15:56 270.10 270.10 270.00 270.00 3.7K
15:57 270.20 270.30 270.20 270.30 0.0K
15:59 270.30 270.30 270.30 270.30 0.1K
16:00 270.10 270.40 270.10 270.40 1.2K
16:01 270.40 270.40 270.40 270.40 0.1K
16:03 270.60 270.60 270.60 270.60 0.0K
16:07 270.60 270.60 270.60 270.60 0.4K
16:08 270.70 270.70 270.70 270.70 0.0K
16:11 270.90 271.10 270.90 271.10 1.8K
16:13 270.90 270.90 270.90 270.90 0.0K
16:14 270.90 270.90 270.90 270.90 0.0K
16:15 270.90 271.10 270.90 271.10 1.0K
16:17 271.10 271.10 271.10 271.10 0.6K
16:18 271.00 271.10 271.00 271.10 0.1K
16:19 270.90 271.00 270.90 271.00 0.1K
16:20 271.00 271.00 271.00 271.00 0.0K
16:21 270.90 270.90 270.90 270.90 0.1K
16:23 271.00 271.00 271.00 271.00 0.0K
16:25 271.00 271.00 270.80 270.80 0.1K
16:27 270.90 270.90 270.90 270.90 0.0K
16:28 270.90 270.90 270.90 270.90 0.0K
16:29 270.80 270.80 270.80 270.80 0.0K
16:30 271.00 271.00 271.00 271.00 0.1K
16:31 270.90 270.90 270.90 270.90 0.0K
16:32 271.10 271.10 271.10 271.10 0.0K
16:34 271.30 271.30 271.20 271.20 3.7K
16:35 271.20 271.20 271.20 271.20 0.7K
16:36 271.30 271.30 271.30 271.30 0.0K
16:37 271.30 271.30 271.30 271.30 0.0K
16:40 271.10 271.10 271.10 271.10 0.0K
16:41 271.10 271.10 271.10 271.10 0.0K
16:42 271.00 271.00 271.00 271.00 0.2K
16:44 271.20 271.20 270.90 270.90 0.0K
16:45 271.20 271.20 271.00 271.00 0.1K
16:46 271.00 271.00 271.00 271.00 0.1K
16:49 271.00 271.00 271.00 271.00 0.0K
16:50 271.20 271.20 271.20 271.20 0.1K
16:52 271.30 271.30 271.20 271.20 0.5K
16:53 271.00 271.10 271.00 271.10 6.6K
16:54 271.10 271.10 271.10 271.10 0.0K
16:57 271.30 271.30 271.30 271.30 6.0K
16:58 271.30 271.30 271.30 271.30 0.1K
16:59 271.20 271.20 271.20 271.20 0.3K
17:00 271.30 271.30 271.30 271.30 0.0K
17:01 271.40 271.40 271.20 271.20 0.2K
17:02 271.40 271.40 271.40 271.40 0.0K
17:05 271.20 271.40 271.20 271.40 2.4K
17:06 271.50 271.50 271.50 271.50 0.0K
17:07 271.30 271.30 271.30 271.30 0.6K
17:09 271.50 271.50 271.50 271.50 0.1K
17:10 271.20 271.20 271.20 271.20 0.0K
17:11 271.20 271.50 271.20 271.50 0.2K
17:13 271.50 271.50 271.40 271.40 0.8K
17:14 271.50 271.50 271.50 271.50 0.1K
17:16 271.60 271.60 271.60 271.60 0.7K
17:19 271.50 271.70 271.50 271.70 0.4K
17:20 271.60 271.60 271.60 271.60 1.7K
17:21 271.80 271.90 271.80 271.90 1.2K
17:22 271.70 271.70 271.70 271.70 0.0K
17:23 271.70 271.80 271.70 271.80 1.0K
17:24 271.60 271.70 271.30 271.30 0.0K
17:30 272.00 272.00 272.00 272.00 140.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし