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
09:00 272.00 272.30 271.90 272.30 165.5K
09:01 272.40 272.90 272.40 272.60 2.0K
09:02 272.90 272.90 272.10 272.10 0.5K
09:03 272.30 272.30 271.90 272.30 0.1K
09:04 272.10 272.10 271.90 271.90 0.0K
09:05 271.90 272.20 271.90 272.10 0.5K
09:06 272.10 272.20 271.70 272.10 1.5K
09:07 272.10 272.10 271.80 271.80 0.1K
09:08 271.80 271.80 271.50 271.50 0.3K
09:09 271.60 271.70 271.40 271.70 2.4K
09:10 271.60 271.60 271.30 271.60 0.1K
09:11 271.40 271.40 271.20 271.20 0.0K
09:12 271.30 271.40 271.30 271.40 0.8K
09:13 271.50 271.50 271.40 271.40 0.7K
09:14 271.30 271.40 271.30 271.40 0.3K
09:15 271.40 271.40 271.40 271.40 0.0K
09:16 271.20 271.20 271.20 271.20 0.0K
09:17 271.00 271.00 271.00 271.00 0.6K
09:18 270.80 270.80 270.80 270.80 0.0K
09:19 270.60 270.60 270.50 270.50 0.6K
09:20 270.50 270.50 270.50 270.50 0.1K
09:21 270.70 270.80 270.70 270.80 0.4K
09:22 270.80 270.80 270.80 270.80 0.2K
09:23 270.90 271.10 270.90 271.10 0.1K
09:24 270.80 270.80 270.70 270.70 0.1K
09:25 270.30 270.40 270.30 270.40 0.4K
09:26 270.70 270.80 270.70 270.80 0.0K
09:28 270.50 270.80 270.50 270.80 0.0K
09:29 270.50 270.50 270.50 270.50 0.1K
09:30 270.40 270.40 270.40 270.40 0.0K
09:31 270.40 270.40 270.40 270.40 0.1K
09:32 270.50 270.80 270.50 270.80 0.0K
09:33 270.80 270.80 270.20 270.80 0.5K
09:34 270.80 270.90 270.60 270.60 2.0K
09:35 270.80 270.80 270.70 270.70 0.0K
09:37 270.50 270.70 270.50 270.70 0.1K
09:38 270.70 270.70 270.70 270.70 0.0K
09:40 270.50 271.00 270.50 271.00 1.0K
09:41 270.90 271.10 270.90 271.10 0.2K
09:42 271.00 271.00 271.00 271.00 0.0K
09:43 270.90 271.20 270.90 271.10 0.8K
09:44 271.10 271.20 271.00 271.00 0.3K
09:45 271.20 271.20 271.20 271.20 0.0K
09:46 271.20 271.20 270.90 271.10 0.1K
09:48 271.00 271.00 270.80 270.80 0.0K
09:49 271.00 271.00 270.80 270.80 0.2K
09:50 271.00 271.00 271.00 271.00 0.1K
09:51 270.90 271.10 270.70 270.70 0.6K
09:52 271.00 271.00 271.00 271.00 0.1K
09:53 271.20 271.20 271.20 271.20 0.0K
09:54 271.00 271.00 271.00 271.00 0.0K
09:56 271.20 271.20 271.00 271.00 0.2K
09:59 271.00 271.00 271.00 271.00 0.0K
10:00 271.00 271.00 271.00 271.00 0.0K
10:01 270.80 271.20 270.80 271.20 1.0K
10:02 271.30 271.30 270.90 270.90 0.5K
10:03 270.80 271.10 270.80 271.10 2.3K
10:04 271.20 271.20 271.00 271.10 0.1K
10:05 271.10 271.10 271.00 271.00 0.2K
10:06 271.00 271.00 271.00 271.00 0.0K
10:10 271.20 271.30 271.20 271.30 0.1K
10:12 271.10 271.10 271.10 271.10 0.4K
10:13 271.00 271.10 271.00 271.10 0.0K
10:14 271.10 271.10 271.10 271.10 2.7K
10:15 271.20 271.30 271.20 271.30 0.2K
10:16 271.00 271.20 271.00 271.20 0.3K
10:17 271.00 271.20 271.00 271.20 0.4K
10:18 271.00 271.20 271.00 271.00 0.2K
10:20 271.20 271.20 271.00 271.00 0.1K
10:21 271.30 271.30 271.20 271.20 0.2K
10:22 271.20 271.40 271.20 271.40 0.0K
10:23 271.40 271.40 271.40 271.40 0.3K
10:27 271.30 271.30 271.30 271.30 0.0K
10:28 271.40 272.00 271.40 272.00 11.8K
10:29 271.90 271.90 271.90 271.90 0.7K
10:31 271.90 271.90 271.90 271.90 0.0K
10:34 271.90 271.90 271.70 271.70 0.2K
10:35 271.80 271.80 271.80 271.80 0.1K
10:36 271.80 271.80 271.60 271.60 0.1K
10:37 271.60 271.80 271.60 271.70 0.4K
10:38 271.50 271.60 271.50 271.60 0.3K
10:39 271.80 271.80 271.80 271.80 0.0K
10:40 271.80 271.80 271.80 271.80 0.0K
10:41 271.80 271.80 271.70 271.80 1.5K
10:42 271.50 271.80 271.50 271.80 0.4K
10:43 271.50 271.50 271.50 271.50 0.4K
10:45 271.80 271.80 271.80 271.80 0.0K
10:46 271.80 271.80 271.80 271.80 0.1K
10:47 271.80 271.80 271.80 271.80 0.0K
10:48 271.80 272.00 271.80 271.80 1.8K
10:49 272.00 272.00 272.00 272.00 0.0K
10:50 272.00 272.10 271.70 271.70 0.9K
10:51 271.90 271.90 271.80 271.80 0.2K
10:52 271.80 271.90 271.80 271.90 0.5K
10:53 271.90 271.90 271.70 271.70 19.7K
10:54 271.80 271.80 271.80 271.80 0.0K
10:55 271.90 271.90 271.90 271.90 0.0K
10:59 271.70 271.80 271.60 271.70 0.5K
11:00 271.80 271.80 271.70 271.70 0.2K
11:01 271.60 271.90 271.60 271.90 0.2K
11:02 271.90 271.90 271.90 271.90 0.1K
11:03 271.80 272.00 271.80 272.00 0.0K
11:04 272.00 272.00 272.00 272.00 0.0K
11:06 271.80 271.80 271.60 271.70 5.3K
11:10 271.20 271.60 271.20 271.60 0.4K
11:11 271.60 271.60 271.40 271.40 0.0K
11:12 271.40 271.60 271.40 271.60 0.6K
11:14 271.60 271.70 271.60 271.70 2.7K
11:16 271.70 271.70 271.70 271.70 0.2K
11:17 271.90 271.90 271.90 271.90 0.0K
11:18 271.90 271.90 271.90 271.90 0.0K
11:19 271.70 271.70 271.70 271.70 0.0K
11:22 271.90 271.90 271.90 271.90 0.1K
11:23 271.70 271.70 271.70 271.70 1.1K
11:24 271.80 271.80 271.80 271.80 0.0K
11:26 271.80 271.80 271.80 271.80 0.0K
11:28 271.90 271.90 271.90 271.90 0.3K
11:31 272.00 272.00 272.00 272.00 1.6K
11:32 271.90 271.90 271.80 271.80 0.1K
11:33 271.90 271.90 271.90 271.90 0.0K
11:35 271.90 271.90 271.90 271.90 0.1K
11:37 271.90 271.90 271.80 271.80 0.3K
11:38 271.80 271.80 271.80 271.80 0.0K
11:40 271.80 271.90 271.70 271.90 0.7K
11:41 271.70 271.70 271.70 271.70 0.0K
11:42 271.90 271.90 271.90 271.90 0.2K
11:43 271.70 271.70 271.70 271.70 0.2K
11:44 272.00 272.00 272.00 272.00 0.0K
11:46 272.00 272.00 272.00 272.00 0.1K
11:47 271.70 272.00 271.70 272.00 0.0K
11:49 272.00 272.00 272.00 272.00 0.0K
11:51 271.70 271.70 271.70 271.70 0.5K
11:52 271.60 271.60 271.60 271.60 0.2K
11:54 271.80 271.80 271.80 271.80 0.0K
11:56 271.80 271.80 271.80 271.80 0.1K
11:58 271.90 271.90 271.90 271.90 0.0K
11:59 271.70 271.70 271.70 271.70 0.2K
12:01 271.90 271.90 271.70 271.70 0.2K
12:02 271.90 271.90 271.90 271.90 0.0K
12:03 271.70 271.70 271.70 271.70 0.2K
12:05 271.90 271.90 271.90 271.90 0.0K
12:06 271.60 271.60 271.50 271.50 0.5K
12:08 271.50 271.50 271.50 271.50 0.0K
12:09 271.50 271.50 271.50 271.50 1.5K
12:11 271.40 271.40 271.40 271.40 0.0K
12:12 271.40 271.40 271.40 271.40 0.3K
12:13 271.40 271.40 271.40 271.40 0.0K
12:14 271.60 271.60 271.50 271.50 0.2K
12:15 271.60 271.60 271.60 271.60 0.0K
12:16 271.60 271.60 271.60 271.60 0.0K
12:17 271.60 271.60 271.60 271.60 0.2K
12:22 271.70 271.70 271.70 271.70 0.1K
12:24 271.60 271.80 271.60 271.80 0.1K
12:25 271.90 271.90 271.70 271.70 0.0K
12:26 271.90 271.90 271.70 271.70 0.0K
12:27 271.90 271.90 271.70 271.70 0.1K
12:28 271.90 271.90 271.90 271.90 0.2K
12:29 272.00 272.00 272.00 272.00 0.0K
12:30 271.80 271.90 271.80 271.90 0.1K
12:32 271.90 271.90 271.90 271.90 0.0K
12:33 271.70 271.70 271.70 271.70 0.2K
12:34 271.60 271.60 271.60 271.60 0.4K
12:35 271.80 271.80 271.80 271.80 0.0K
12:36 271.80 271.80 271.80 271.80 0.0K
12:37 271.60 271.60 271.60 271.60 0.0K
12:38 271.80 271.80 271.80 271.80 0.0K
12:39 271.80 271.90 271.80 271.90 0.0K
12:40 271.60 271.90 271.60 271.90 0.2K
12:43 271.90 271.90 271.90 271.90 0.2K
12:50 271.90 272.00 271.90 272.00 1.3K
12:53 271.90 271.90 271.90 271.90 0.1K
12:54 272.00 272.00 272.00 272.00 0.0K
12:55 271.90 271.90 271.90 271.90 0.0K
12:57 271.90 271.90 271.90 271.90 0.2K
13:00 271.80 271.90 271.80 271.90 0.5K
13:01 271.90 271.90 271.90 271.90 0.0K
13:02 271.90 272.10 271.90 272.10 1.3K
13:05 272.10 272.10 272.10 272.10 0.0K
13:06 272.00 272.00 272.00 272.00 0.5K
13:07 272.00 272.00 272.00 272.00 0.7K
13:10 272.20 272.20 271.90 271.90 0.1K
13:11 272.00 272.00 272.00 272.00 0.1K
13:12 272.20 272.30 272.20 272.30 0.5K
13:18 272.00 272.00 272.00 272.00 0.3K
13:19 272.30 272.30 272.30 272.30 0.0K
13:20 272.30 272.30 272.30 272.30 0.0K
13:22 272.20 272.20 272.20 272.20 0.2K
13:24 272.30 272.30 272.30 272.30 1.1K
13:25 272.30 272.30 272.30 272.30 0.0K
13:27 272.30 272.30 272.30 272.30 0.0K
13:29 272.50 272.50 272.50 272.50 0.0K
13:30 272.30 272.50 272.30 272.50 0.9K
13:31 272.60 272.60 272.30 272.30 0.3K
13:32 272.30 272.30 272.30 272.30 0.4K
13:33 272.20 272.20 272.20 272.20 0.0K
13:34 272.10 272.10 272.10 272.10 0.0K
13:35 272.10 272.10 272.10 272.10 0.7K
13:39 272.10 272.10 272.10 272.10 0.0K
13:40 272.10 272.10 272.10 272.10 0.1K
13:41 272.10 272.10 271.90 271.90 2.3K
13:42 272.10 272.20 272.10 272.20 0.7K
13:43 272.30 272.30 272.20 272.20 0.2K
13:44 272.30 272.30 272.30 272.30 0.0K
13:45 272.40 272.50 272.20 272.20 0.7K
13:47 272.30 272.30 272.30 272.30 0.3K
13:48 272.40 272.40 272.30 272.30 0.3K
13:49 272.40 272.40 272.40 272.40 0.1K
13:50 272.50 272.50 272.50 272.50 0.1K
13:52 272.40 272.40 272.40 272.40 0.5K
13:53 272.50 272.60 272.40 272.50 0.3K
13:54 272.60 272.60 272.60 272.60 0.0K
13:56 272.60 272.60 272.60 272.60 0.0K
13:57 272.40 272.40 272.40 272.40 0.0K
13:58 272.60 272.60 272.30 272.30 0.2K
13:59 272.50 272.50 272.40 272.40 0.0K
14:00 272.40 272.40 272.40 272.40 0.0K
14:03 272.50 272.50 272.40 272.40 0.2K
14:04 272.40 272.40 272.20 272.20 2.5K
14:06 272.30 272.30 272.30 272.30 0.1K
14:07 272.20 272.20 272.20 272.20 0.1K
14:08 272.10 272.10 272.10 272.10 0.0K
14:10 272.00 272.00 272.00 272.00 0.0K
14:11 271.90 271.90 271.90 271.90 0.0K
14:12 272.20 272.20 272.20 272.20 0.3K
14:13 272.30 272.50 272.20 272.50 0.1K
14:14 272.30 272.30 272.20 272.20 0.1K
14:15 272.10 272.10 272.10 272.10 0.0K
14:16 272.10 272.10 272.10 272.10 0.0K
14:18 272.00 272.20 272.00 272.20 0.1K
14:19 272.10 272.10 272.10 272.10 0.0K
14:21 272.20 272.20 272.20 272.20 0.0K
14:22 272.00 272.00 271.90 272.00 0.2K
14:24 272.10 272.10 272.10 272.10 0.1K
14:25 272.20 272.20 272.20 272.20 0.0K
14:28 272.20 272.20 271.90 271.90 0.4K
14:29 272.10 272.20 272.00 272.20 0.2K
14:30 271.90 271.90 271.90 271.90 0.3K
14:31 271.90 271.90 271.90 271.90 0.0K
14:32 272.20 272.20 272.20 272.20 0.0K
14:33 272.10 272.10 272.00 272.00 0.1K
14:34 272.20 272.20 272.20 272.20 0.0K
14:35 272.10 272.10 272.10 272.10 0.0K
14:37 272.30 272.30 272.30 272.30 0.0K
14:38 272.30 272.30 272.30 272.30 1.2K
14:39 272.30 272.30 272.30 272.30 0.0K
14:42 272.30 272.40 272.30 272.40 0.0K
14:43 272.40 272.40 272.40 272.40 0.0K
14:44 272.20 272.20 272.20 272.20 0.2K
14:45 272.30 272.30 272.30 272.30 0.0K
14:46 272.30 272.30 272.20 272.20 0.3K
14:47 272.20 272.30 272.20 272.30 0.4K
14:48 272.40 272.40 272.40 272.40 0.0K
14:49 272.20 272.20 272.20 272.20 0.6K
14:52 272.40 272.40 272.40 272.40 2.3K
14:53 272.50 272.50 272.50 272.50 0.0K
14:55 272.50 272.50 272.30 272.30 0.9K
14:57 272.10 272.10 272.10 272.10 0.1K
14:58 272.00 272.00 272.00 272.00 0.3K
14:59 272.20 272.20 272.10 272.10 0.3K
15:01 272.00 272.10 272.00 272.10 0.0K
15:05 272.20 272.20 272.20 272.20 0.3K
15:07 272.20 272.20 272.20 272.20 0.5K
15:09 272.40 272.40 272.40 272.40 0.0K
15:10 272.40 272.40 272.40 272.40 0.0K
15:13 272.30 272.30 272.30 272.30 0.1K
15:15 272.40 272.40 272.40 272.40 0.0K
15:17 272.20 272.40 272.20 272.40 0.1K
15:18 272.40 272.40 272.40 272.40 0.3K
15:19 272.50 272.50 272.40 272.50 0.1K
15:20 272.40 272.50 272.40 272.50 0.0K
15:21 272.70 272.70 272.70 272.70 0.2K
15:22 272.90 272.90 272.90 272.90 0.0K
15:23 272.90 272.90 272.90 272.90 0.8K
15:24 272.80 272.80 272.80 272.80 0.2K
15:26 272.60 272.60 272.60 272.60 0.5K
15:27 272.70 272.70 272.60 272.60 0.3K
15:28 272.60 272.80 272.60 272.80 0.0K
15:30 272.80 272.80 272.50 272.50 0.5K
15:31 272.80 272.80 272.50 272.80 1.2K
15:32 272.80 272.80 272.80 272.80 1.2K
15:34 272.60 272.60 272.60 272.60 0.1K
15:36 272.50 272.60 272.50 272.60 0.8K
15:37 272.60 272.60 272.60 272.60 0.1K
15:38 272.60 272.60 272.60 272.60 0.2K
15:40 272.50 272.50 272.50 272.50 0.0K
15:41 272.60 272.60 272.60 272.60 0.0K
15:42 272.70 272.70 272.70 272.70 0.3K
15:43 272.60 272.60 272.60 272.60 0.0K
15:45 272.60 272.60 272.60 272.60 0.3K
15:46 272.50 272.50 272.50 272.50 0.0K
15:47 272.60 272.60 272.60 272.60 0.0K
15:49 272.50 272.60 272.40 272.40 1.1K
15:52 272.50 272.50 272.50 272.50 0.2K
15:54 272.90 272.90 272.90 272.90 0.0K
15:55 272.80 272.90 272.80 272.80 0.1K
15:56 272.80 272.80 272.80 272.80 0.1K
15:57 272.80 273.00 272.80 273.00 0.9K
15:58 272.90 273.00 272.70 272.70 2.0K
15:59 272.80 272.80 272.80 272.80 0.4K
16:00 272.80 272.90 272.80 272.90 0.2K
16:01 273.00 273.00 272.90 272.90 0.4K
16:02 273.00 273.00 273.00 273.00 0.0K
16:04 272.90 272.90 272.90 272.90 1.2K
16:05 272.80 272.80 272.80 272.80 0.0K
16:06 272.80 273.00 272.80 273.00 2.8K
16:07 273.00 273.00 272.90 272.90 0.1K
16:09 272.90 272.90 272.90 272.90 0.6K
16:10 273.10 273.10 273.10 273.10 0.1K
16:11 273.20 273.20 273.20 273.20 0.0K
16:12 273.50 273.50 273.10 273.10 1.3K
16:14 273.10 273.20 273.10 273.20 0.1K
16:18 273.20 273.20 273.20 273.20 0.1K
16:19 273.20 273.20 273.20 273.20 0.0K
16:20 273.30 273.40 273.30 273.40 0.0K
16:21 273.40 273.40 273.30 273.30 0.1K
16:22 273.40 273.40 273.40 273.40 0.3K
16:23 273.40 273.40 273.40 273.40 0.1K
16:25 273.40 273.40 273.40 273.40 0.0K
16:26 273.50 273.50 273.50 273.50 0.0K
16:27 273.40 273.60 273.40 273.60 0.6K
16:30 273.40 273.40 273.30 273.30 0.6K
16:31 273.30 273.30 273.30 273.30 0.0K
16:32 273.50 273.50 273.50 273.50 0.0K
16:33 273.50 273.50 273.50 273.50 0.0K
16:34 273.50 273.50 273.50 273.50 0.2K
16:35 273.50 273.50 273.40 273.40 0.2K
16:36 273.40 273.40 273.40 273.40 0.0K
16:37 273.40 273.40 273.40 273.40 0.1K
16:38 273.40 273.40 273.40 273.40 0.1K
16:40 273.50 273.50 273.50 273.50 0.0K
16:41 273.40 273.40 273.40 273.40 0.1K
16:42 273.50 273.50 273.50 273.50 1.2K
16:43 273.60 273.60 273.40 273.40 0.0K
16:44 273.40 273.40 273.40 273.40 0.0K
16:46 273.40 273.40 273.40 273.40 0.2K
16:47 273.30 273.30 273.30 273.30 0.2K
16:50 273.50 273.50 273.50 273.50 0.7K
16:51 273.30 273.30 273.30 273.30 0.0K
16:52 273.30 273.60 273.30 273.60 0.2K
16:55 273.60 273.60 273.60 273.60 0.0K
16:57 273.30 273.30 273.30 273.30 0.3K
16:58 273.50 273.50 273.50 273.50 0.0K
17:00 273.50 273.50 273.50 273.50 0.0K
17:01 273.30 273.30 273.30 273.30 0.0K
17:02 273.50 273.50 273.50 273.50 0.0K
17:04 273.20 273.20 273.10 273.10 1.0K
17:05 273.10 273.10 273.10 273.10 0.0K
17:06 273.10 273.20 273.10 273.20 0.1K
17:07 273.20 273.20 273.20 273.20 0.6K
17:08 273.10 273.40 273.10 273.40 0.2K
17:09 273.40 273.40 273.40 273.40 0.0K
17:10 273.40 273.40 273.40 273.40 0.0K
17:13 273.50 273.50 273.50 273.50 0.2K
17:14 273.60 273.60 273.60 273.60 0.0K
17:15 273.60 273.60 273.60 273.60 0.0K
17:16 273.40 273.60 273.40 273.60 0.1K
17:17 273.40 273.40 273.40 273.40 1.5K
17:18 273.50 273.50 273.50 273.50 1.0K
17:19 273.60 273.60 273.60 273.60 0.2K
17:21 273.70 273.70 273.70 273.70 0.2K
17:22 273.50 273.50 273.50 273.50 0.0K
17:24 273.40 273.50 273.40 273.50 0.0K
17:29 274.30 274.30 274.30 274.30 0.0K
17:30 274.30 274.30 274.30 274.30 77.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし