Axfood AB (AXFOs)

AXFOs
🏛️ スウェーデン →
282.40
最終更新: 2025-10-03
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
09:00 276.00 276.00 275.90 276.00 1.5K
09:01 276.00 276.00 274.90 274.90 3.5K
09:02 275.00 275.20 274.80 274.80 0.2K
09:03 274.50 274.50 274.50 274.50 0.1K
09:04 274.40 274.60 274.40 274.60 0.3K
09:05 274.40 274.40 274.30 274.30 0.0K
09:07 274.40 274.80 274.40 274.80 0.3K
09:08 274.70 274.80 274.60 274.60 0.8K
09:09 275.00 275.00 274.90 274.90 0.4K
09:10 274.80 274.80 274.80 274.80 0.2K
09:11 274.50 275.00 274.50 275.00 0.0K
09:12 275.00 275.00 274.90 274.90 0.3K
09:13 274.50 274.70 274.50 274.70 0.1K
09:14 274.70 274.70 274.70 274.70 0.2K
09:15 275.00 275.00 275.00 275.00 0.1K
09:16 274.50 274.50 274.50 274.50 0.0K
09:17 275.00 275.00 275.00 275.00 0.0K
09:18 274.50 274.50 274.50 274.50 0.0K
09:19 274.90 274.90 274.90 274.90 0.3K
09:20 275.10 275.10 275.00 275.00 1.0K
09:21 275.00 275.20 275.00 275.20 0.0K
09:23 275.20 275.20 275.20 275.20 0.1K
09:24 275.40 275.40 275.40 275.40 0.0K
09:25 275.00 275.20 275.00 275.20 0.7K
09:26 274.90 275.00 274.80 274.80 0.1K
09:27 275.00 275.00 275.00 275.00 0.0K
09:28 274.90 274.90 274.90 274.90 1.0K
09:29 274.90 274.90 274.70 274.70 0.2K
09:30 274.90 274.90 274.90 274.90 0.0K
09:33 274.90 274.90 274.70 274.90 0.0K
09:35 274.80 274.80 274.70 274.70 0.1K
09:36 274.80 274.90 274.80 274.90 0.8K
09:37 275.00 275.00 275.00 275.00 0.0K
09:39 275.40 275.40 275.00 275.00 0.0K
09:40 275.00 275.40 275.00 275.40 0.0K
09:41 275.30 275.30 275.30 275.30 0.0K
09:42 275.00 275.40 275.00 275.40 0.0K
09:43 275.00 275.00 275.00 275.00 0.2K
09:45 275.10 275.10 275.10 275.10 0.2K
09:47 275.40 275.40 275.40 275.40 0.0K
09:48 275.40 275.40 275.40 275.40 0.0K
09:49 275.30 275.40 275.10 275.10 0.9K
09:50 275.40 275.40 275.10 275.10 0.6K
09:51 275.20 275.20 275.20 275.20 0.3K
09:52 275.10 275.10 275.10 275.10 0.5K
09:53 275.40 275.50 275.20 275.50 0.3K
09:54 275.30 275.30 275.30 275.30 0.4K
09:55 275.20 275.50 275.20 275.50 0.0K
09:57 275.30 275.30 275.30 275.30 0.0K
09:58 275.70 275.70 275.30 275.30 0.0K
09:59 275.60 275.60 275.60 275.60 0.0K
10:00 275.60 275.70 275.60 275.70 0.0K
10:01 275.90 275.90 275.70 275.70 0.6K
10:02 276.00 276.00 276.00 276.00 0.0K
10:03 275.70 275.70 275.70 275.70 0.1K
10:04 275.40 275.40 275.40 275.40 0.1K
10:05 275.30 275.30 275.00 275.00 0.0K
10:06 275.20 275.20 275.20 275.20 0.0K
10:10 275.20 275.20 275.00 275.00 0.1K
10:11 275.00 275.00 275.00 275.00 0.1K
10:12 274.90 275.00 274.80 275.00 0.1K
10:14 274.80 274.80 274.80 274.80 0.0K
10:15 274.80 274.80 274.80 274.80 0.0K
10:16 275.10 275.10 275.10 275.10 1.6K
10:18 275.30 275.30 275.30 275.30 0.0K
10:19 275.00 275.20 275.00 275.20 0.2K
10:21 275.10 275.10 275.10 275.10 0.0K
10:22 275.40 275.40 275.40 275.40 0.0K
10:23 275.10 275.10 274.80 274.80 0.2K
10:24 275.00 275.20 275.00 275.10 0.1K
10:25 274.90 275.30 274.90 275.10 0.3K
10:26 275.10 275.10 275.10 275.10 0.0K
10:27 275.00 275.00 275.00 275.00 0.1K
10:28 275.00 275.00 275.00 275.00 0.0K
10:29 274.80 274.80 274.80 274.80 0.0K
10:30 274.90 275.00 274.90 275.00 3.3K
10:31 274.90 275.20 274.90 275.20 0.0K
10:32 275.20 275.20 274.90 274.90 0.0K
10:33 275.20 275.20 275.20 275.20 0.0K
10:34 274.90 274.90 274.90 274.90 0.0K
10:35 274.90 274.90 274.90 274.90 0.0K
10:38 274.90 275.10 274.90 275.10 0.5K
10:39 275.00 275.00 274.90 274.90 0.2K
10:40 274.80 275.00 274.80 274.80 0.5K
10:41 275.00 275.00 274.90 274.90 0.1K
10:42 275.00 275.00 275.00 275.00 0.1K
10:43 275.10 275.10 275.10 275.10 0.0K
10:44 275.00 275.00 275.00 275.00 0.1K
10:45 275.00 275.00 274.90 274.90 0.0K
10:47 275.10 275.10 275.10 275.10 0.4K
10:49 275.30 275.30 275.30 275.30 0.3K
10:50 275.40 275.40 275.40 275.40 1.0K
10:51 275.50 275.50 275.50 275.50 0.0K
10:52 275.20 275.50 275.20 275.50 0.7K
10:53 275.40 275.70 275.40 275.70 0.0K
10:54 275.40 275.70 275.40 275.70 0.0K
10:55 275.70 275.70 275.40 275.50 0.1K
10:57 275.70 275.70 275.70 275.70 0.1K
10:59 275.50 275.50 275.50 275.50 0.0K
11:00 275.60 275.70 275.60 275.70 0.3K
11:01 275.80 275.80 275.60 275.60 0.3K
11:02 275.80 275.90 275.80 275.90 0.0K
11:03 275.50 275.50 275.50 275.50 0.0K
11:04 275.50 275.80 275.50 275.60 0.1K
11:05 275.40 275.40 275.40 275.40 0.1K
11:06 275.40 275.40 275.40 275.40 0.1K
11:07 275.30 275.30 275.30 275.30 0.0K
11:08 275.40 275.40 275.40 275.40 0.2K
11:09 275.30 275.30 275.30 275.30 0.1K
11:11 275.50 275.50 275.50 275.50 0.1K
11:13 275.40 275.40 275.40 275.40 0.1K
11:14 275.30 275.50 275.30 275.50 0.1K
11:15 275.30 275.40 275.20 275.40 0.9K
11:16 275.50 275.50 275.20 275.20 0.2K
11:17 275.50 275.50 275.50 275.50 0.0K
11:18 275.30 275.30 275.30 275.30 0.0K
11:19 275.50 275.50 275.30 275.30 0.0K
11:20 275.50 275.50 275.50 275.50 0.0K
11:22 275.50 275.50 275.50 275.50 0.0K
11:23 275.50 275.50 275.50 275.50 0.0K
11:24 275.50 275.50 275.50 275.50 0.0K
11:25 275.30 275.30 275.30 275.30 0.0K
11:26 275.50 275.50 275.30 275.30 0.1K
11:27 275.50 275.50 275.50 275.50 0.0K
11:28 275.30 275.40 275.20 275.20 0.3K
11:30 275.00 275.00 275.00 275.00 0.0K
11:31 274.90 274.90 274.90 274.90 0.0K
11:32 274.90 275.00 274.90 275.00 0.0K
11:33 274.80 274.80 274.80 274.80 0.0K
11:35 274.60 274.90 274.60 274.90 0.7K
11:38 275.10 275.10 275.10 275.10 0.0K
11:39 274.80 274.80 274.80 274.80 0.0K
11:41 274.90 274.90 274.90 274.90 0.0K
11:43 275.00 275.00 275.00 275.00 0.0K
11:44 274.90 274.90 274.90 274.90 0.0K
11:45 274.90 274.90 274.90 274.90 0.0K
11:46 275.00 275.00 275.00 275.00 0.0K
11:51 275.10 275.10 275.10 275.10 0.0K
11:54 275.10 275.10 275.10 275.10 0.0K
11:55 274.90 274.90 274.90 274.90 0.0K
11:56 275.00 275.00 275.00 275.00 0.0K
11:57 274.90 275.10 274.90 275.10 0.1K
11:58 275.10 275.10 275.10 275.10 0.0K
12:00 274.90 274.90 274.90 274.90 0.0K
12:01 275.10 275.10 275.00 275.00 0.0K
12:03 275.10 275.10 275.10 275.10 0.0K
12:04 275.10 275.10 275.10 275.10 0.1K
12:06 275.10 275.10 275.10 275.10 0.0K
12:08 275.20 275.20 275.10 275.10 4.1K
12:10 275.20 275.20 275.00 275.00 0.0K
12:11 275.40 275.40 275.40 275.40 2.0K
12:12 275.50 275.50 275.50 275.50 0.0K
12:14 275.50 275.50 275.50 275.50 0.0K
12:15 275.50 275.50 275.50 275.50 0.0K
12:16 275.30 275.50 275.20 275.50 0.5K
12:19 275.20 275.20 275.20 275.20 0.0K
12:22 275.10 275.10 275.10 275.10 0.2K
12:23 275.00 275.00 275.00 275.00 0.0K
12:24 275.00 275.00 275.00 275.00 0.1K
12:28 275.20 275.20 275.20 275.20 0.0K
12:29 274.90 275.20 274.90 275.20 0.0K
12:30 275.20 275.20 274.90 274.90 0.0K
12:31 275.20 275.30 275.20 275.30 0.1K
12:32 275.00 275.10 275.00 275.10 0.0K
12:33 275.10 275.10 275.10 275.10 0.3K
12:34 275.20 275.20 275.00 275.00 0.1K
12:35 275.20 275.20 275.20 275.20 0.0K
12:37 275.30 275.30 275.30 275.30 0.0K
12:38 275.00 275.00 275.00 275.00 1.8K
12:39 274.90 274.90 274.90 274.90 0.0K
12:40 274.90 274.90 274.90 274.90 0.1K
12:41 274.90 274.90 274.90 274.90 0.6K
12:43 274.90 274.90 274.90 274.90 0.2K
12:44 274.90 274.90 274.90 274.90 0.0K
12:45 275.10 275.10 275.10 275.10 0.0K
12:46 275.10 275.10 275.10 275.10 0.0K
12:48 275.00 275.00 275.00 275.00 0.0K
12:49 274.70 274.70 274.70 274.70 0.3K
12:50 274.90 275.10 274.90 274.90 0.2K
12:53 274.80 274.80 274.80 274.80 0.0K
12:54 275.00 275.00 274.90 274.90 0.1K
12:57 274.90 274.90 274.90 274.90 0.1K
12:59 274.90 274.90 274.90 274.90 0.0K
13:00 275.20 275.20 275.20 275.20 0.4K
13:01 275.10 275.10 275.10 275.10 0.0K
13:02 275.40 275.40 275.10 275.10 0.1K
13:03 275.30 275.30 275.30 275.30 0.0K
13:04 275.30 275.30 275.00 275.00 0.1K
13:06 275.30 275.30 275.30 275.30 0.0K
13:09 275.00 275.00 275.00 275.00 0.1K
13:11 274.90 275.20 274.90 275.20 0.0K
13:12 275.20 275.20 275.20 275.20 0.0K
13:15 275.20 275.20 275.20 275.20 0.0K
13:17 275.30 275.30 275.30 275.30 0.0K
13:18 275.30 275.30 275.00 275.30 0.4K
13:19 274.90 274.90 274.90 274.90 0.0K
13:20 274.90 274.90 274.90 274.90 0.0K
13:24 275.20 275.30 275.20 275.30 1.3K
13:25 274.90 274.90 274.90 274.90 0.0K
13:26 274.90 274.90 274.90 274.90 0.0K
13:27 274.90 275.00 274.90 275.00 0.2K
13:28 275.10 275.10 275.10 275.10 0.0K
13:30 275.00 275.00 275.00 275.00 0.0K
13:34 274.80 274.80 274.80 274.80 0.2K
13:36 275.10 275.10 275.10 275.10 0.0K
13:37 274.90 274.90 274.90 274.90 0.0K
13:38 275.20 275.20 275.20 275.20 0.5K
13:39 275.40 275.40 275.40 275.40 0.0K
13:42 275.30 275.30 275.10 275.10 0.0K
13:43 275.30 275.30 275.30 275.30 0.2K
13:44 275.40 275.40 275.40 275.40 0.0K
13:46 275.30 275.30 275.20 275.20 0.1K
13:47 275.30 275.30 275.30 275.30 0.0K
13:49 275.20 275.20 275.20 275.20 0.0K
13:51 275.50 275.50 275.30 275.30 0.8K
13:53 275.50 275.50 275.50 275.50 0.0K
13:54 275.30 275.50 275.30 275.50 0.0K
13:57 275.50 275.50 275.50 275.50 0.0K
14:00 275.50 275.50 275.50 275.50 0.3K
14:01 275.40 275.40 275.40 275.40 0.0K
14:02 275.40 275.40 275.40 275.40 0.0K
14:03 275.30 275.30 275.20 275.20 0.1K
14:05 275.60 275.60 275.60 275.60 0.8K
14:08 275.70 275.70 275.70 275.70 0.0K
14:09 275.50 275.70 275.50 275.70 0.1K
14:10 275.50 275.50 275.50 275.50 0.0K
14:13 275.70 275.70 275.70 275.70 0.0K
14:14 275.50 275.50 275.50 275.50 0.1K
14:15 275.50 275.50 275.50 275.50 0.1K
14:17 275.70 275.70 275.70 275.70 0.0K
14:21 275.70 275.70 275.70 275.70 0.0K
14:22 275.50 275.50 275.50 275.50 0.0K
14:23 275.70 275.70 275.50 275.50 0.0K
14:24 275.60 275.60 275.60 275.60 0.3K
14:25 275.50 275.60 275.50 275.60 0.2K
14:26 275.70 275.70 275.70 275.70 0.2K
14:30 275.90 275.90 275.90 275.90 0.0K
14:31 275.90 275.90 275.90 275.90 0.0K
14:39 276.00 276.00 276.00 276.00 0.0K
14:40 275.70 275.70 275.70 275.70 0.8K
14:42 275.50 275.50 275.50 275.50 0.1K
14:43 275.60 275.60 275.50 275.50 0.1K
14:45 275.70 275.70 275.60 275.60 0.7K
14:46 275.80 275.80 275.80 275.80 0.2K
14:48 275.40 275.40 275.40 275.40 0.1K
14:49 275.40 275.40 275.40 275.40 0.3K
14:50 275.60 275.60 275.60 275.60 1.0K
14:53 275.50 275.50 275.50 275.50 0.3K
14:55 275.40 275.40 275.40 275.40 0.0K
14:56 275.60 275.60 275.40 275.50 0.1K
14:58 275.70 275.70 275.30 275.30 0.3K
14:59 275.50 275.50 275.50 275.50 0.2K
15:00 275.60 275.60 275.60 275.60 0.1K
15:02 275.50 275.50 275.50 275.50 0.0K
15:03 275.50 275.80 275.50 275.80 0.2K
15:04 275.70 275.70 275.70 275.70 0.2K
15:06 276.00 276.00 276.00 276.00 1.3K
15:07 275.90 275.90 275.90 275.90 0.0K
15:08 276.10 276.10 276.00 276.10 0.0K
15:10 276.00 276.10 275.90 275.90 0.7K
15:13 275.90 275.90 275.90 275.90 0.0K
15:14 275.90 275.90 275.90 275.90 0.0K
15:17 276.10 276.10 276.10 276.10 0.0K
15:19 276.20 276.20 276.20 276.20 0.0K
15:22 275.90 276.00 275.90 276.00 0.1K
15:23 276.10 276.10 276.10 276.10 0.0K
15:24 276.20 276.20 276.00 276.00 0.0K
15:25 276.20 276.20 276.20 276.20 0.0K
15:29 276.20 276.20 276.20 276.20 0.6K
15:31 276.00 276.00 276.00 276.00 0.4K
15:34 276.30 276.30 276.30 276.30 0.0K
15:37 276.10 276.10 276.10 276.10 0.2K
15:38 276.20 276.20 276.20 276.20 0.2K
15:39 276.00 276.00 276.00 276.00 0.9K
15:41 276.30 276.30 276.30 276.30 0.7K
15:43 276.30 276.30 276.30 276.30 0.2K
15:45 276.40 276.40 276.40 276.40 0.0K
15:46 276.20 276.20 276.20 276.20 0.0K
15:47 276.30 276.30 276.30 276.30 0.1K
15:48 276.40 276.40 276.40 276.40 0.0K
15:49 276.40 276.40 276.40 276.40 0.0K
15:50 275.90 275.90 275.90 275.90 0.4K
15:52 276.40 276.40 276.40 276.40 0.0K
15:54 276.40 276.40 276.40 276.40 0.4K
15:56 276.50 276.60 276.50 276.60 0.2K
15:59 276.40 276.40 276.40 276.40 1.4K
16:00 276.90 276.90 276.70 276.70 0.8K
16:01 276.70 276.70 276.70 276.70 0.0K
16:02 276.50 276.50 276.50 276.50 0.1K
16:03 276.50 276.60 276.50 276.60 0.1K
16:05 276.70 276.70 276.70 276.70 0.0K
16:06 276.70 276.70 276.70 276.70 0.1K
16:09 276.50 276.50 276.50 276.50 0.0K
16:12 276.70 276.70 276.70 276.70 0.5K
16:13 276.70 276.80 276.70 276.80 0.2K
16:14 277.00 277.00 276.90 276.90 1.5K
16:15 277.00 277.00 276.80 276.80 0.1K
16:16 276.70 276.70 276.70 276.70 0.1K
16:17 276.70 276.70 276.70 276.70 0.0K
16:18 277.00 277.00 277.00 277.00 0.0K
16:22 277.00 277.00 277.00 277.00 0.2K
16:23 277.10 277.10 277.10 277.10 0.0K
16:24 277.10 277.10 277.10 277.10 0.0K
16:26 276.90 276.90 276.90 276.90 0.0K
16:27 276.90 276.90 276.90 276.90 0.0K
16:28 276.90 276.90 276.90 276.90 0.2K
16:29 276.90 276.90 276.90 276.90 0.0K
16:30 276.60 276.60 276.60 276.60 0.0K
16:34 276.40 276.40 276.30 276.30 0.4K
16:39 276.30 276.30 276.30 276.30 0.0K
16:40 276.60 276.60 276.60 276.60 0.0K
16:41 276.30 276.30 276.30 276.30 0.1K
16:42 276.00 276.00 276.00 276.00 0.0K
16:43 276.10 276.10 276.00 276.00 0.4K
16:46 276.20 276.20 276.20 276.20 0.0K
16:48 276.00 276.10 276.00 276.00 0.3K
16:51 276.20 276.20 276.20 276.20 0.0K
16:52 276.00 276.20 276.00 276.20 0.2K
16:53 276.30 276.30 276.20 276.20 0.0K
16:55 276.30 276.30 276.30 276.30 0.1K
16:56 276.20 276.20 276.20 276.20 0.0K
16:58 276.10 276.20 276.10 276.10 0.1K
17:03 276.20 276.20 276.00 276.10 0.1K
17:05 276.10 276.10 276.00 276.00 1.1K
17:06 276.20 276.20 276.20 276.20 0.4K
17:07 276.10 276.20 276.10 276.20 0.1K
17:09 276.30 276.30 276.30 276.30 0.0K
17:12 276.10 276.10 276.10 276.10 0.1K
17:13 276.20 276.20 276.20 276.20 0.0K
17:14 275.90 275.90 275.50 275.60 6.2K
17:15 275.50 275.80 275.50 275.70 0.9K
17:16 276.00 276.00 276.00 276.00 0.3K
17:17 276.10 276.10 276.10 276.10 0.0K
17:19 275.90 275.90 275.90 275.90 0.4K
17:20 276.00 276.10 275.90 275.90 0.5K
17:21 276.20 276.30 276.20 276.30 0.4K
17:22 276.20 276.20 276.10 276.10 0.5K
17:23 276.00 276.00 276.00 276.00 0.0K
17:24 276.10 276.10 276.00 276.00 2.8K
17:30 275.80 275.80 275.80 275.80 247.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし