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
09:00 276.20 276.20 276.20 276.20 2.1K
09:01 276.30 276.90 276.30 276.90 0.0K
09:02 276.30 276.30 276.30 276.30 0.0K
09:03 276.40 276.90 276.40 276.90 0.2K
09:04 276.40 276.40 276.40 276.40 0.1K
09:05 276.90 277.10 276.90 277.10 0.0K
09:06 276.40 276.60 276.40 276.60 0.2K
09:07 276.60 276.60 276.30 276.30 0.4K
09:09 276.30 276.40 276.20 276.20 0.3K
09:10 276.00 276.10 275.70 275.70 0.3K
09:11 275.70 275.70 275.50 275.50 0.0K
09:12 275.50 275.60 275.20 275.40 0.7K
09:13 275.40 275.70 275.40 275.70 0.2K
09:14 275.60 275.60 275.60 275.60 0.0K
09:15 275.50 275.50 275.50 275.50 0.3K
09:16 275.60 275.60 275.50 275.50 0.4K
09:17 275.30 275.30 275.30 275.30 0.1K
09:18 275.30 275.30 275.30 275.30 0.0K
09:19 275.30 275.30 275.30 275.30 0.0K
09:20 275.30 275.40 275.20 275.20 0.1K
09:21 275.10 275.40 275.10 275.40 0.0K
09:22 275.40 275.40 275.40 275.40 0.0K
09:23 275.40 275.40 275.40 275.40 0.0K
09:24 275.40 275.40 275.20 275.20 0.0K
09:25 275.60 275.60 275.20 275.20 0.6K
09:26 275.60 275.60 275.60 275.60 0.0K
09:27 275.10 275.30 275.10 275.30 0.1K
09:28 275.40 275.40 275.40 275.40 0.1K
09:30 275.20 275.30 275.20 275.30 0.2K
09:32 275.20 275.20 274.70 274.70 0.5K
09:33 274.80 275.00 274.80 275.00 0.3K
09:35 275.20 275.20 275.20 275.20 0.0K
09:36 275.20 275.20 275.20 275.20 0.1K
09:37 275.10 275.10 275.10 275.10 0.2K
09:38 275.10 275.20 275.00 275.00 0.1K
09:39 275.10 275.10 274.90 274.90 0.1K
09:40 274.80 274.90 274.80 274.90 0.1K
09:41 274.80 274.80 274.80 274.80 0.2K
09:44 274.70 274.70 274.70 274.70 0.0K
09:45 274.50 274.70 274.50 274.70 0.0K
09:46 274.60 274.60 274.50 274.50 0.1K
09:47 274.50 274.50 274.50 274.50 0.1K
09:48 274.30 274.30 274.30 274.30 0.4K
09:49 274.10 274.20 274.10 274.20 0.1K
09:50 274.20 274.20 274.10 274.10 0.1K
09:51 274.00 274.00 274.00 274.00 0.1K
09:52 273.80 273.90 273.80 273.90 0.1K
09:53 274.00 274.00 273.90 273.90 0.2K
09:54 273.90 274.00 273.90 274.00 0.2K
09:55 274.00 274.00 273.80 274.00 0.1K
09:56 274.00 274.00 273.80 273.90 0.2K
09:57 274.00 274.00 274.00 274.00 0.0K
09:58 274.00 274.00 274.00 274.00 0.0K
09:59 274.10 274.10 274.10 274.10 0.1K
10:00 274.10 274.10 274.10 274.10 0.0K
10:01 274.20 274.30 274.20 274.20 1.6K
10:02 274.20 274.20 274.20 274.20 0.0K
10:03 274.20 274.20 274.20 274.20 0.0K
10:04 273.80 273.80 273.70 273.70 0.7K
10:05 273.50 273.60 273.40 273.40 0.0K
10:06 273.40 273.40 273.40 273.40 0.0K
10:07 273.40 273.40 273.10 273.10 0.1K
10:08 273.10 273.40 273.00 273.40 0.5K
10:09 273.40 273.40 273.40 273.40 0.2K
10:10 273.30 273.30 273.20 273.20 0.1K
10:11 273.40 273.40 273.40 273.40 0.0K
10:12 273.20 273.20 273.20 273.20 0.1K
10:13 273.30 273.30 273.30 273.30 0.1K
10:14 273.20 273.20 273.00 273.00 0.2K
10:15 273.00 273.00 272.80 272.80 0.1K
10:16 273.00 273.00 272.80 273.00 0.2K
10:18 273.00 273.00 273.00 273.00 0.0K
10:19 272.80 272.90 272.80 272.90 0.1K
10:20 272.90 273.10 272.90 273.10 0.1K
10:21 273.10 273.10 273.10 273.10 0.0K
10:22 272.90 273.40 272.90 273.40 0.3K
10:23 273.40 273.40 273.40 273.40 0.1K
10:24 273.40 273.50 273.40 273.50 0.0K
10:25 273.50 273.50 273.40 273.40 0.0K
10:26 273.30 273.40 273.30 273.40 0.1K
10:27 273.50 273.50 273.30 273.50 0.1K
10:29 273.20 273.20 273.20 273.20 0.0K
10:33 273.50 273.50 273.30 273.40 0.5K
10:34 273.40 273.40 273.40 273.40 0.0K
10:36 273.10 273.10 273.00 273.00 0.4K
10:37 273.20 273.20 273.00 273.10 1.0K
10:38 273.10 273.30 273.10 273.30 0.3K
10:39 273.10 273.10 273.00 273.00 0.3K
10:42 273.00 273.00 273.00 273.00 0.3K
10:43 273.10 273.10 273.00 273.00 1.2K
10:45 273.10 273.10 272.90 272.90 0.0K
10:46 272.70 272.70 272.70 272.70 0.0K
10:47 272.90 272.90 272.40 272.40 0.5K
10:48 272.40 272.40 272.40 272.40 0.3K
10:49 272.40 272.50 272.40 272.50 0.2K
10:50 272.60 272.60 272.60 272.60 0.2K
10:51 272.80 272.80 272.50 272.50 3.3K
10:52 272.80 272.80 272.80 272.80 0.0K
10:53 272.70 272.70 272.60 272.70 0.2K
10:54 272.70 272.80 272.70 272.70 0.1K
10:55 272.60 272.60 272.60 272.60 0.0K
10:56 272.70 272.70 272.50 272.50 0.1K
10:57 272.70 272.90 272.70 272.90 2.0K
10:58 273.00 273.20 272.90 272.90 0.2K
10:59 272.90 272.90 272.90 272.90 0.2K
11:00 273.00 273.10 272.80 273.10 0.2K
11:02 273.00 273.10 273.00 273.10 2.3K
11:03 273.20 273.20 273.20 273.20 1.1K
11:04 273.20 273.20 273.10 273.10 0.4K
11:05 273.00 273.00 273.00 273.00 0.0K
11:06 273.20 273.30 273.20 273.30 1.0K
11:07 273.20 273.20 273.20 273.20 0.6K
11:08 273.20 273.20 273.10 273.10 0.6K
11:09 273.40 273.40 273.40 273.40 1.5K
11:10 273.40 273.40 273.40 273.40 0.0K
11:11 273.50 273.60 273.50 273.60 0.2K
11:12 273.80 273.80 273.80 273.80 0.4K
11:14 274.00 274.00 274.00 274.00 0.0K
11:15 273.90 274.00 273.90 274.00 0.3K
11:16 274.20 274.20 274.00 274.20 0.4K
11:17 274.20 274.20 274.20 274.20 0.0K
11:18 274.10 274.10 274.10 274.10 0.0K
11:19 274.00 274.00 274.00 274.00 3.7K
11:20 274.20 274.20 274.20 274.20 0.7K
11:21 274.30 274.40 274.30 274.40 0.3K
11:22 274.40 274.50 274.30 274.30 0.4K
11:23 274.40 274.50 274.40 274.50 2.1K
11:24 274.40 274.60 274.40 274.40 0.1K
11:27 274.60 274.70 274.60 274.60 1.0K
11:28 274.60 274.60 274.60 274.60 0.1K
11:30 274.60 274.70 274.60 274.70 0.4K
11:31 274.50 274.50 274.50 274.50 0.0K
11:32 274.70 274.70 274.70 274.70 0.1K
11:35 274.40 274.40 274.30 274.30 0.2K
11:36 274.10 274.20 274.10 274.20 0.2K
11:37 273.80 273.80 273.80 273.80 1.9K
11:38 273.80 273.80 273.60 273.60 10.4K
11:40 273.70 273.90 273.70 273.90 0.7K
11:41 274.00 274.00 274.00 274.00 0.0K
11:42 273.50 273.80 273.50 273.80 1.3K
11:43 273.80 273.80 273.80 273.80 0.0K
11:46 273.80 273.90 273.80 273.80 0.5K
11:47 273.80 273.80 273.70 273.80 0.4K
11:48 273.80 273.80 273.70 273.70 0.5K
11:49 273.60 273.60 273.50 273.60 1.4K
11:50 273.60 273.70 273.60 273.70 2.4K
11:51 273.70 273.70 273.70 273.70 0.0K
11:52 273.70 273.90 273.70 273.90 0.4K
11:53 273.90 274.00 273.90 274.00 1.2K
11:54 274.00 274.10 273.80 274.00 1.6K
11:55 274.10 274.10 274.10 274.10 0.0K
11:56 274.10 274.10 274.10 274.10 0.0K
11:58 273.80 274.10 273.80 274.00 0.0K
11:59 274.10 274.10 274.10 274.10 0.0K
12:01 273.80 273.80 273.80 273.80 0.6K
12:02 273.70 273.70 273.60 273.60 2.3K
12:03 273.70 273.70 273.70 273.70 0.0K
12:04 273.70 273.70 273.70 273.70 0.0K
12:05 273.60 273.70 273.60 273.70 0.1K
12:06 273.60 273.60 273.50 273.50 0.6K
12:08 273.60 273.60 273.40 273.40 0.0K
12:10 273.20 273.30 273.20 273.30 0.4K
12:11 273.40 273.40 273.40 273.40 0.3K
12:12 273.50 273.50 273.50 273.50 0.0K
12:13 273.40 273.40 273.40 273.40 0.0K
12:14 273.30 273.30 273.30 273.30 0.1K
12:15 273.30 273.30 273.30 273.30 0.0K
12:16 273.20 273.20 273.20 273.20 0.1K
12:17 273.00 273.10 273.00 273.10 0.2K
12:19 273.00 273.30 273.00 273.30 1.6K
12:21 273.30 273.30 273.10 273.10 0.3K
12:22 273.20 273.20 273.20 273.20 0.0K
12:24 273.20 273.20 273.20 273.20 0.0K
12:25 273.20 273.20 273.20 273.20 0.0K
12:26 273.10 273.10 273.10 273.10 0.0K
12:27 273.10 273.20 272.90 272.90 0.3K
12:29 272.80 272.80 272.70 272.80 0.6K
12:30 272.80 272.80 272.80 272.80 0.0K
12:31 272.80 272.80 272.80 272.80 0.0K
12:32 272.70 272.70 272.70 272.70 0.2K
12:33 272.60 272.70 272.60 272.70 0.1K
12:34 272.60 272.70 272.60 272.70 0.0K
12:35 272.60 272.60 272.40 272.40 0.3K
12:37 272.40 272.40 272.40 272.40 0.0K
12:38 272.30 272.30 272.30 272.30 0.0K
12:39 272.20 272.20 272.20 272.20 0.1K
12:40 272.40 272.50 272.40 272.50 1.3K
12:41 272.50 272.50 272.50 272.50 0.0K
12:42 272.60 272.60 272.60 272.60 0.0K
12:43 272.60 272.70 272.60 272.70 0.4K
12:44 272.60 272.90 272.60 272.90 0.0K
12:45 272.90 272.90 272.90 272.90 0.2K
12:46 272.90 272.90 272.90 272.90 0.4K
12:47 272.90 272.90 272.90 272.90 0.0K
12:48 272.70 272.70 272.70 272.70 0.1K
12:49 272.90 272.90 272.90 272.90 0.1K
12:50 273.00 273.10 273.00 273.10 0.1K
12:53 273.00 273.10 273.00 273.10 0.1K
12:54 273.10 273.10 273.10 273.10 0.0K
12:56 273.10 273.10 273.10 273.10 0.0K
12:57 272.90 272.90 272.90 272.90 0.0K
12:58 273.00 273.10 272.90 273.10 0.4K
12:59 273.10 273.30 273.10 273.30 0.3K
13:00 273.10 273.10 273.10 273.10 0.1K
13:01 273.00 273.00 273.00 273.00 0.0K
13:02 273.00 273.00 272.90 272.90 0.1K
13:03 272.90 273.00 272.90 273.00 0.5K
13:05 273.10 273.20 273.10 273.20 0.1K
13:06 273.50 273.80 273.50 273.80 1.2K
13:07 273.90 273.90 273.70 273.70 0.1K
13:08 273.40 273.40 273.40 273.40 0.6K
13:09 273.50 273.50 273.50 273.50 0.4K
13:11 273.40 273.40 273.40 273.40 0.0K
13:14 273.20 273.20 273.20 273.20 0.0K
13:15 273.10 273.10 273.10 273.10 0.0K
13:16 273.10 273.10 273.00 273.00 0.0K
13:17 273.00 273.10 273.00 273.10 0.3K
13:18 273.20 273.20 273.20 273.20 0.0K
13:19 273.00 273.20 273.00 273.20 0.0K
13:20 273.10 273.10 273.10 273.10 0.1K
13:21 273.20 273.20 273.20 273.20 0.0K
13:22 273.10 273.10 273.10 273.10 0.5K
13:23 273.20 273.20 273.20 273.20 0.6K
13:24 273.30 273.30 273.30 273.30 0.0K
13:25 273.30 273.30 273.10 273.20 0.1K
13:27 273.30 273.30 273.30 273.30 0.0K
13:28 273.20 273.20 273.20 273.20 0.0K
13:29 273.10 273.10 273.10 273.10 0.0K
13:31 273.10 273.20 273.10 273.20 0.6K
13:33 273.10 273.20 273.10 273.20 0.6K
13:34 273.20 273.20 273.20 273.20 0.1K
13:35 273.20 273.20 273.20 273.20 0.0K
13:36 273.20 273.20 273.20 273.20 0.0K
13:38 273.00 273.20 273.00 273.00 0.3K
13:39 272.90 272.90 272.80 272.80 0.1K
13:40 273.10 273.20 273.10 273.20 0.9K
13:41 273.20 273.20 273.20 273.20 0.0K
13:42 273.00 273.00 273.00 273.00 0.1K
13:43 273.10 273.10 273.10 273.10 1.5K
13:46 273.20 273.20 273.20 273.20 0.4K
13:49 273.10 273.10 273.10 273.10 0.1K
13:52 273.00 273.00 273.00 273.00 0.1K
13:54 273.20 273.20 273.20 273.20 0.3K
13:55 273.20 273.20 273.20 273.20 0.1K
13:56 273.30 273.40 273.20 273.20 1.5K
13:58 273.10 273.10 272.70 272.70 0.7K
13:59 273.00 273.00 273.00 273.00 0.0K
14:04 272.80 272.80 272.70 272.70 0.3K
14:05 272.80 272.80 272.80 272.80 0.8K
14:06 272.90 272.90 272.90 272.90 0.0K
14:09 272.80 272.80 272.70 272.70 0.1K
14:10 272.80 272.90 272.80 272.90 0.4K
14:13 272.80 272.90 272.50 272.50 1.5K
14:14 272.50 272.50 272.50 272.50 0.0K
14:16 272.80 272.80 272.60 272.70 0.4K
14:20 272.60 272.60 272.60 272.60 0.4K
14:21 272.70 272.90 272.70 272.90 0.3K
14:22 272.90 272.90 272.90 272.90 0.2K
14:23 272.70 272.70 272.70 272.70 0.1K
14:24 272.80 272.90 272.80 272.90 1.4K
14:25 272.90 272.90 272.90 272.90 0.1K
14:26 272.90 272.90 272.90 272.90 0.0K
14:27 273.00 273.00 273.00 273.00 0.0K
14:28 272.90 272.90 272.90 272.90 0.2K
14:29 273.00 273.00 273.00 273.00 0.0K
14:32 272.80 272.90 272.80 272.90 2.2K
14:33 272.90 273.10 272.90 273.10 0.4K
14:34 273.10 273.10 273.10 273.10 0.1K
14:35 273.00 273.10 272.90 273.10 0.5K
14:36 273.10 273.10 272.90 272.90 0.2K
14:38 273.10 273.10 273.10 273.10 0.1K
14:39 272.90 272.90 272.90 272.90 0.1K
14:40 272.90 273.10 272.90 273.00 1.2K
14:41 272.90 272.90 272.90 272.90 0.4K
14:42 273.20 273.20 273.00 273.00 0.5K
14:43 273.20 273.20 273.20 273.20 0.0K
14:44 273.00 273.00 273.00 273.00 0.1K
14:46 273.00 273.00 273.00 273.00 2.2K
14:47 273.00 273.00 273.00 273.00 0.0K
14:48 273.00 273.00 273.00 273.00 0.3K
14:49 272.90 272.90 272.90 272.90 0.1K
14:52 273.00 273.00 273.00 273.00 0.1K
14:55 272.90 272.90 272.90 272.90 0.5K
14:57 273.00 273.00 273.00 273.00 0.5K
14:58 273.00 273.20 273.00 273.20 0.5K
14:59 273.30 273.30 273.30 273.30 0.0K
15:00 273.30 273.30 273.20 273.20 0.0K
15:01 273.30 273.30 273.30 273.30 0.0K
15:03 273.30 273.30 273.20 273.20 0.0K
15:04 273.20 273.20 273.20 273.20 0.0K
15:05 273.20 273.20 273.10 273.20 0.5K
15:06 273.10 273.10 273.10 273.10 0.1K
15:07 273.30 273.30 273.30 273.30 1.4K
15:08 273.30 273.40 273.30 273.40 0.1K
15:10 273.50 273.50 273.50 273.50 0.4K
15:12 273.40 273.40 273.40 273.40 0.0K
15:13 273.40 273.40 273.40 273.40 0.4K
15:14 273.20 273.20 273.20 273.20 0.1K
15:15 273.30 273.30 273.30 273.30 0.1K
15:16 273.20 273.20 273.10 273.10 0.2K
15:17 273.10 273.10 273.10 273.10 0.0K
15:18 273.10 273.10 273.00 273.00 0.0K
15:19 273.00 273.10 273.00 273.00 0.3K
15:20 273.20 273.20 273.20 273.20 0.0K
15:21 273.10 273.20 273.10 273.20 0.5K
15:22 273.20 273.20 273.20 273.20 2.7K
15:23 273.10 273.20 273.10 273.20 0.2K
15:24 273.10 273.10 273.10 273.10 0.1K
15:25 273.20 273.20 273.20 273.20 0.1K
15:26 273.10 273.30 273.10 273.30 1.1K
15:27 273.60 273.70 273.60 273.70 1.5K
15:28 273.70 273.70 273.60 273.60 0.3K
15:29 273.50 273.50 273.50 273.50 0.2K
15:30 273.60 273.60 273.60 273.60 0.0K
15:31 273.60 273.60 273.60 273.60 0.0K
15:32 273.70 273.70 273.70 273.70 0.0K
15:33 273.70 273.70 273.70 273.70 0.0K
15:34 273.60 273.60 273.60 273.60 0.1K
15:35 273.50 273.90 273.50 273.70 1.9K
15:36 273.90 273.90 273.60 273.60 1.1K
15:37 273.50 273.60 273.50 273.60 0.1K
15:43 273.50 273.50 273.30 273.30 0.4K
15:44 273.20 273.40 273.20 273.40 0.1K
15:46 273.30 273.50 273.30 273.50 0.0K
15:47 273.30 273.30 273.30 273.30 0.0K
15:48 273.30 273.30 273.20 273.20 0.8K
15:49 273.10 273.10 273.10 273.10 0.0K
15:50 273.10 273.10 273.10 273.10 0.3K
15:51 272.90 272.90 272.90 272.90 0.0K
15:52 272.80 272.90 272.70 272.90 0.0K
15:53 272.70 272.70 272.60 272.60 0.1K
15:54 272.70 272.70 272.40 272.40 0.2K
15:55 272.50 272.50 272.40 272.40 0.4K
15:56 272.30 272.30 272.10 272.10 2.8K
15:57 272.00 272.10 272.00 272.10 0.5K
15:58 272.20 272.20 272.20 272.20 0.4K
16:00 272.10 272.20 272.10 272.20 0.2K
16:01 272.20 272.20 272.20 272.20 0.3K
16:02 272.30 272.30 272.30 272.30 0.2K
16:03 272.30 272.40 272.30 272.40 0.0K
16:04 272.30 272.40 272.30 272.40 0.4K
16:05 272.70 272.80 272.70 272.80 1.9K
16:06 272.80 272.80 272.80 272.80 0.0K
16:07 272.80 272.80 272.80 272.80 0.0K
16:08 272.80 272.80 272.80 272.80 0.8K
16:10 272.80 272.80 272.80 272.80 0.0K
16:13 272.80 272.80 272.80 272.80 0.4K
16:17 272.70 272.80 272.70 272.80 0.3K
16:18 272.80 272.80 272.80 272.80 0.0K
16:20 272.70 272.70 272.70 272.70 0.1K
16:21 272.60 272.60 272.60 272.60 0.1K
16:22 272.60 272.60 272.60 272.60 0.0K
16:23 272.80 272.80 272.80 272.80 0.0K
16:26 272.70 272.80 272.70 272.80 1.1K
16:27 272.50 272.50 272.50 272.50 0.4K
16:29 272.60 272.60 272.60 272.60 0.2K
16:30 272.50 272.50 272.50 272.50 0.0K
16:32 272.50 272.50 272.50 272.50 0.0K
16:33 272.40 272.40 272.40 272.40 0.1K
16:34 272.30 272.30 272.30 272.30 0.2K
16:37 272.20 272.20 272.20 272.20 0.8K
16:40 272.20 272.20 272.20 272.20 0.3K
16:41 272.10 272.10 272.10 272.10 0.0K
16:43 272.10 272.30 272.10 272.30 0.1K
16:44 272.20 272.20 272.20 272.20 0.1K
16:45 272.30 272.30 272.30 272.30 0.1K
16:48 272.40 272.50 272.40 272.50 0.2K
16:51 272.40 272.40 272.40 272.40 0.2K
16:56 272.50 272.50 272.50 272.50 0.1K
17:01 272.30 272.30 272.30 272.30 0.5K
17:02 272.30 272.40 272.30 272.40 0.0K
17:03 272.30 272.30 272.30 272.30 0.0K
17:04 272.30 272.30 272.30 272.30 0.1K
17:07 272.40 272.40 272.20 272.20 0.0K
17:08 272.40 272.40 272.40 272.40 0.0K
17:09 272.30 272.40 272.30 272.40 0.1K
17:11 272.30 272.30 272.20 272.20 0.8K
17:12 272.00 272.00 272.00 272.00 0.1K
17:14 272.20 272.20 272.20 272.20 0.1K
17:15 272.20 272.20 272.20 272.20 0.0K
17:16 272.00 272.00 272.00 272.00 0.0K
17:18 272.20 272.20 272.20 272.20 0.0K
17:19 272.20 272.20 272.20 272.20 0.0K
17:20 272.00 272.00 271.90 271.90 0.7K
17:21 271.90 271.90 271.90 271.90 1.0K
17:22 272.10 272.10 272.10 272.10 0.0K
17:23 272.00 272.00 272.00 272.00 1.0K
17:24 272.00 272.00 271.80 271.80 0.4K
17:29 271.80 271.80 271.80 271.80 0.0K
17:30 271.80 271.80 271.80 271.80 230.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし