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
09:00 283.50 283.80 283.50 283.80 3.4K
09:01 283.80 284.00 283.80 284.00 0.1K
09:02 284.30 284.90 284.30 284.90 2.0K
09:03 284.80 284.80 284.70 284.70 0.1K
09:04 284.90 284.90 284.90 284.90 0.0K
09:05 285.00 285.00 285.00 285.00 1.1K
09:07 284.90 285.30 284.90 285.30 0.9K
09:08 285.00 285.00 285.00 285.00 0.0K
09:09 285.10 285.80 285.10 285.50 6.1K
09:10 285.40 285.70 285.40 285.70 0.4K
09:11 285.30 285.30 285.30 285.30 0.0K
09:12 285.70 285.70 285.70 285.70 0.7K
09:13 285.50 285.80 285.50 285.70 0.1K
09:14 285.50 285.60 285.50 285.60 0.4K
09:15 285.70 285.80 285.70 285.80 2.1K
09:16 285.50 285.50 285.50 285.50 0.2K
09:17 285.40 285.60 285.40 285.60 0.0K
09:18 285.40 285.40 285.40 285.40 0.6K
09:19 285.40 285.60 285.40 285.60 0.2K
09:20 285.00 285.40 285.00 285.40 6.0K
09:21 285.10 285.40 285.10 285.10 1.0K
09:23 285.20 285.70 285.20 285.70 0.2K
09:24 285.70 285.70 285.40 285.40 0.2K
09:25 285.60 285.60 285.40 285.40 0.0K
09:26 285.60 285.60 285.50 285.50 0.1K
09:27 285.40 285.40 285.40 285.40 0.0K
09:29 285.40 285.60 285.40 285.60 0.0K
09:30 285.60 285.60 285.30 285.30 0.3K
09:31 285.30 285.50 285.30 285.50 0.0K
09:32 285.40 285.50 285.30 285.50 0.5K
09:33 285.50 285.50 285.50 285.50 0.1K
09:34 285.60 285.60 285.10 285.10 0.5K
09:35 285.20 285.50 285.20 285.50 0.5K
09:36 285.50 285.50 285.50 285.50 0.0K
09:37 285.50 285.50 285.40 285.50 0.0K
09:38 285.50 285.50 285.50 285.50 0.0K
09:39 285.50 285.60 285.50 285.60 0.1K
09:40 285.80 285.80 285.80 285.80 0.0K
09:41 285.80 285.80 285.70 285.70 0.0K
09:42 285.60 285.60 285.60 285.60 0.0K
09:43 285.80 285.80 285.80 285.80 0.0K
09:44 285.60 285.60 285.50 285.50 0.4K
09:46 285.60 285.60 285.30 285.50 0.0K
09:47 285.50 285.50 285.50 285.50 0.0K
09:48 285.30 285.30 285.20 285.20 0.3K
09:49 285.20 285.20 285.20 285.20 0.2K
09:50 285.20 285.20 285.20 285.20 0.1K
09:51 285.40 285.40 285.20 285.20 0.1K
09:52 285.40 285.40 285.40 285.40 0.0K
09:53 285.30 285.40 285.30 285.40 0.1K
09:54 285.40 285.40 285.40 285.40 0.1K
09:56 285.30 285.60 285.30 285.60 0.3K
09:57 285.70 285.70 285.70 285.70 0.3K
09:58 285.50 285.50 285.20 285.20 0.5K
10:00 285.60 285.80 285.60 285.80 0.4K
10:01 285.70 285.80 285.70 285.70 0.3K
10:02 285.70 285.80 285.60 285.60 0.1K
10:03 285.60 285.80 285.60 285.80 0.1K
10:04 285.80 285.80 285.80 285.80 0.2K
10:06 285.80 285.80 285.80 285.80 0.5K
10:07 285.70 285.80 285.70 285.80 0.1K
10:09 285.90 285.90 285.90 285.90 0.2K
10:12 286.00 286.00 285.80 285.90 0.8K
10:13 285.80 285.80 285.80 285.80 0.1K
10:14 285.80 285.80 285.70 285.70 0.0K
10:15 285.80 285.80 285.80 285.80 0.1K
10:16 285.90 285.90 285.90 285.90 0.0K
10:17 285.90 285.90 285.70 285.70 0.0K
10:18 285.70 285.70 285.70 285.70 0.0K
10:19 285.80 285.80 285.80 285.80 0.0K
10:21 285.50 285.50 285.50 285.50 0.1K
10:25 285.50 285.50 285.30 285.30 0.0K
10:26 285.50 285.50 285.50 285.50 0.0K
10:27 285.40 285.50 285.20 285.50 0.1K
10:29 285.50 285.50 285.30 285.30 0.1K
10:30 285.40 285.50 285.40 285.40 0.7K
10:31 285.40 285.40 285.40 285.40 0.0K
10:33 285.40 285.40 285.40 285.40 0.0K
10:34 285.60 285.60 285.60 285.60 0.8K
10:35 285.60 285.60 285.50 285.50 0.1K
10:37 285.70 285.70 285.40 285.40 0.1K
10:38 285.70 285.70 285.70 285.70 0.0K
10:39 285.70 285.70 285.70 285.70 0.0K
10:40 285.70 285.70 285.60 285.60 0.0K
10:41 285.70 285.70 285.70 285.70 0.0K
10:42 285.70 285.70 285.50 285.50 0.4K
10:43 285.80 285.80 285.80 285.80 0.0K
10:44 285.70 285.70 285.70 285.70 0.0K
10:45 285.70 285.70 285.70 285.70 0.0K
10:46 285.50 285.50 285.50 285.50 0.0K
10:47 285.70 285.70 285.50 285.50 0.0K
10:49 285.40 285.50 285.30 285.30 1.0K
10:50 285.50 285.50 285.50 285.50 0.0K
10:51 285.50 285.50 285.40 285.40 0.3K
10:52 285.50 285.50 285.30 285.50 0.0K
10:53 285.50 285.50 285.50 285.50 0.0K
10:54 285.50 285.50 285.50 285.50 0.9K
10:56 285.50 285.80 285.50 285.80 0.0K
10:57 285.80 285.80 285.80 285.80 0.0K
10:58 285.70 285.70 285.60 285.60 0.2K
10:59 285.70 285.70 285.50 285.50 0.0K
11:00 285.50 285.70 285.50 285.70 0.0K
11:01 285.70 285.70 285.70 285.70 0.0K
11:02 285.70 285.70 285.70 285.70 0.1K
11:04 285.50 286.40 285.50 286.40 2.5K
11:05 286.50 286.80 286.50 286.60 0.2K
11:06 286.50 286.50 286.50 286.50 0.1K
11:07 286.70 286.70 286.60 286.60 0.0K
11:08 286.50 286.60 286.50 286.50 0.3K
11:09 286.60 286.60 286.60 286.60 0.3K
11:11 286.50 286.50 286.50 286.50 0.0K
11:12 286.80 286.80 286.80 286.80 0.0K
11:14 286.60 286.60 286.60 286.60 0.0K
11:16 286.60 286.60 286.50 286.60 0.4K
11:17 286.70 286.70 286.70 286.70 0.2K
11:18 286.50 286.50 286.50 286.50 0.0K
11:19 286.70 286.70 286.70 286.70 0.0K
11:20 286.70 286.70 286.70 286.70 0.0K
11:21 286.70 286.70 286.70 286.70 0.2K
11:22 286.80 286.80 286.80 286.80 0.0K
11:23 286.60 286.60 286.60 286.60 0.0K
11:24 286.90 286.90 286.80 286.80 0.3K
11:26 286.90 286.90 286.60 286.60 0.2K
11:27 286.50 286.50 286.50 286.50 0.0K
11:29 286.70 286.70 286.70 286.70 0.0K
11:31 286.50 286.50 286.50 286.50 0.0K
11:32 286.60 286.60 286.60 286.60 0.0K
11:33 286.60 286.60 286.50 286.50 0.0K
11:34 286.40 286.40 286.40 286.40 0.0K
11:35 286.40 286.40 286.40 286.40 0.1K
11:36 286.40 286.50 286.40 286.50 0.1K
11:38 286.50 286.50 286.50 286.50 0.0K
11:39 286.50 286.60 286.50 286.50 0.2K
11:41 286.70 286.70 286.70 286.70 0.0K
11:42 286.70 286.70 286.70 286.70 0.2K
11:43 286.70 286.80 286.70 286.80 1.7K
11:45 286.80 286.80 286.80 286.80 0.1K
11:48 286.80 286.80 286.80 286.80 0.0K
11:49 286.80 286.80 286.80 286.80 0.0K
11:51 286.60 286.60 286.60 286.60 1.0K
11:52 286.50 286.60 286.30 286.50 0.6K
11:53 286.60 286.60 286.60 286.60 0.0K
11:54 286.50 286.50 286.50 286.50 0.3K
11:55 286.60 286.80 286.60 286.80 0.1K
11:56 286.60 286.80 286.60 286.80 0.0K
11:57 286.60 286.60 286.60 286.60 0.1K
11:58 286.50 286.70 286.50 286.70 0.0K
11:59 286.70 286.70 286.70 286.70 0.0K
12:02 286.50 286.70 286.50 286.50 0.1K
12:03 286.40 286.40 286.30 286.30 0.6K
12:04 286.30 286.30 286.30 286.30 0.8K
12:05 286.30 286.30 286.30 286.30 0.1K
12:06 286.10 286.30 286.10 286.30 0.1K
12:08 286.10 286.30 286.10 286.30 0.2K
12:09 286.30 286.30 286.30 286.30 0.0K
12:10 286.30 286.30 286.30 286.30 0.0K
12:12 286.10 286.30 286.10 286.30 0.0K
12:16 286.00 286.20 286.00 286.20 0.0K
12:17 286.20 286.20 286.20 286.20 0.0K
12:19 286.20 286.20 286.20 286.20 0.0K
12:20 286.00 286.00 286.00 286.00 0.1K
12:22 286.10 286.10 286.10 286.10 0.0K
12:24 285.90 286.10 285.90 286.10 0.0K
12:25 286.10 286.10 286.10 286.10 0.0K
12:26 286.00 286.10 285.90 286.10 1.7K
12:28 286.30 286.50 286.30 286.40 1.4K
12:29 286.50 286.60 286.50 286.50 0.4K
12:30 286.50 286.50 286.50 286.50 0.2K
12:31 286.50 286.50 286.50 286.50 0.0K
12:32 286.50 286.50 286.50 286.50 0.1K
12:33 286.60 286.60 286.40 286.40 0.7K
12:35 286.50 286.50 286.50 286.50 0.0K
12:36 286.40 286.50 286.40 286.50 0.1K
12:37 286.60 286.60 286.60 286.60 0.0K
12:38 286.60 286.60 286.50 286.50 0.0K
12:39 286.30 286.30 286.30 286.30 0.0K
12:40 286.30 286.30 286.20 286.20 0.1K
12:41 286.40 286.40 286.20 286.20 0.1K
12:44 286.30 286.30 286.20 286.20 1.3K
12:45 286.40 286.40 286.40 286.40 0.0K
12:46 286.30 286.40 286.30 286.30 1.3K
12:47 286.40 286.40 286.40 286.40 0.1K
12:49 286.20 286.20 286.20 286.20 0.2K
12:50 286.40 286.40 286.40 286.40 0.1K
12:52 286.10 286.10 286.10 286.10 0.3K
12:54 286.10 286.80 286.10 286.30 1.0K
12:55 286.40 286.40 286.40 286.40 0.1K
12:56 286.30 286.30 286.30 286.30 0.1K
12:57 286.50 286.50 286.50 286.50 0.3K
12:58 286.50 286.50 286.50 286.50 0.0K
12:59 286.60 286.60 286.60 286.60 0.0K
13:02 286.60 286.60 286.60 286.60 0.2K
13:03 286.60 286.60 286.50 286.50 0.0K
13:05 286.30 286.50 286.30 286.50 0.0K
13:06 286.50 286.50 286.50 286.50 0.0K
13:07 286.30 286.30 286.30 286.30 0.0K
13:08 286.30 286.30 286.30 286.30 0.0K
13:09 286.50 286.50 286.30 286.40 0.2K
13:12 286.40 286.40 286.40 286.40 0.0K
13:14 286.30 286.30 286.30 286.30 0.1K
13:15 286.50 286.50 286.40 286.40 0.1K
13:16 286.30 286.30 286.30 286.30 0.0K
13:17 286.40 286.60 286.40 286.60 0.7K
13:19 286.70 286.70 286.70 286.70 0.0K
13:21 286.70 286.70 286.70 286.70 0.0K
13:22 286.70 286.70 286.70 286.70 0.2K
13:23 286.60 286.60 286.50 286.50 0.5K
13:25 286.70 286.80 286.70 286.80 0.4K
13:27 286.60 286.60 286.60 286.60 0.3K
13:30 286.60 286.60 286.60 286.60 0.1K
13:31 286.80 286.80 286.80 286.80 0.0K
13:32 286.70 286.70 286.70 286.70 0.0K
13:33 286.60 286.60 286.60 286.60 0.0K
13:34 286.80 286.80 286.80 286.80 0.0K
13:35 286.80 286.80 286.60 286.60 0.2K
13:37 286.80 286.80 286.80 286.80 1.1K
13:39 286.80 286.80 286.70 286.70 0.2K
13:40 287.20 287.20 287.00 287.00 3.3K
13:43 287.20 287.20 287.20 287.20 0.0K
13:45 287.30 287.30 287.20 287.20 0.0K
13:47 287.00 287.20 287.00 287.20 0.1K
13:48 287.00 287.30 287.00 287.30 0.1K
13:49 287.30 287.30 287.30 287.30 0.0K
13:50 287.30 287.30 287.10 287.10 0.0K
13:51 287.30 287.30 287.10 287.30 0.0K
13:57 287.30 287.30 287.10 287.10 0.0K
13:58 287.30 287.30 287.10 287.10 0.0K
13:59 287.10 287.20 287.10 287.20 0.2K
14:00 287.30 287.30 287.10 287.30 0.0K
14:03 287.30 287.30 287.30 287.30 0.0K
14:04 287.30 287.30 287.30 287.30 0.3K
14:05 287.40 287.40 287.40 287.40 0.0K
14:06 287.30 287.40 287.30 287.40 0.5K
14:08 287.40 287.40 287.30 287.30 0.6K
14:12 287.50 287.50 287.50 287.50 0.1K
14:15 287.50 287.60 287.50 287.60 1.7K
14:17 287.50 287.70 287.50 287.70 0.3K
14:20 287.60 287.70 287.60 287.70 0.0K
14:21 287.70 287.70 287.60 287.60 0.2K
14:26 287.70 287.70 287.70 287.70 0.2K
14:28 287.70 287.70 287.70 287.70 0.0K
14:30 287.50 287.50 287.40 287.40 0.3K
14:31 287.30 287.30 287.30 287.30 0.2K
14:33 287.40 287.40 287.40 287.40 0.0K
14:34 287.20 287.20 287.20 287.20 0.1K
14:35 287.10 287.10 287.10 287.10 0.0K
14:36 287.00 287.00 287.00 287.00 0.0K
14:37 286.90 286.90 286.90 286.90 0.0K
14:39 287.00 287.00 287.00 287.00 0.0K
14:41 286.90 286.90 286.90 286.90 0.0K
14:42 287.00 287.00 287.00 287.00 0.0K
14:43 286.80 286.80 286.80 286.80 0.0K
14:44 287.00 287.00 287.00 287.00 0.0K
14:45 286.90 286.90 286.90 286.90 0.1K
14:46 286.80 286.80 286.80 286.80 0.0K
14:47 286.80 286.80 286.80 286.80 0.1K
14:48 286.70 287.00 286.70 287.00 0.1K
14:49 287.00 287.00 287.00 287.00 0.1K
14:50 287.00 287.00 286.90 286.90 0.6K
14:51 287.00 287.00 287.00 287.00 0.2K
14:52 287.10 287.10 287.00 287.00 1.6K
14:53 287.30 287.40 287.30 287.30 0.0K
14:55 287.20 287.40 287.20 287.40 0.0K
15:00 287.40 287.40 287.40 287.40 0.1K
15:01 287.30 287.30 287.30 287.30 0.2K
15:02 287.20 287.30 287.20 287.30 0.1K
15:03 287.40 287.40 287.40 287.40 0.1K
15:04 287.40 287.50 287.40 287.50 0.6K
15:05 287.60 287.80 287.50 287.80 0.5K
15:06 287.70 287.70 287.70 287.70 0.1K
15:07 287.80 287.80 287.80 287.80 0.0K
15:10 287.50 287.50 287.50 287.50 0.2K
15:11 287.60 287.60 287.60 287.60 0.0K
15:12 287.40 287.40 287.40 287.40 0.0K
15:13 287.40 287.70 287.40 287.70 0.0K
15:14 287.70 287.70 287.70 287.70 0.4K
15:15 287.60 287.80 287.60 287.80 0.4K
15:17 287.80 287.80 287.80 287.80 0.0K
15:19 287.60 287.70 287.60 287.70 0.3K
15:20 287.70 287.70 287.70 287.70 0.0K
15:21 287.70 287.70 287.70 287.70 0.0K
15:22 287.40 287.40 287.40 287.40 0.2K
15:23 287.30 287.30 287.30 287.30 0.0K
15:24 287.50 287.50 287.50 287.50 0.0K
15:25 287.40 287.40 287.40 287.40 0.1K
15:26 287.30 287.30 287.30 287.30 0.0K
15:27 287.50 287.50 287.50 287.50 0.7K
15:28 287.40 287.40 287.40 287.40 0.3K
15:30 287.40 287.40 287.40 287.40 0.1K
15:31 287.30 287.30 287.30 287.30 0.2K
15:35 287.20 287.20 286.90 286.90 0.8K
15:36 287.10 287.20 287.10 287.20 0.4K
15:37 287.20 287.20 287.20 287.20 0.2K
15:38 287.20 287.20 287.20 287.20 0.1K
15:40 287.30 287.30 287.30 287.30 0.0K
15:41 287.20 287.20 287.20 287.20 0.0K
15:42 287.10 287.10 287.00 287.00 0.1K
15:44 287.30 287.30 287.30 287.30 0.1K
15:45 287.10 287.10 287.10 287.10 0.0K
15:46 287.20 287.20 287.00 287.20 0.1K
15:48 287.10 287.10 287.00 287.00 0.3K
15:49 287.10 287.10 287.10 287.10 0.0K
15:50 287.00 287.00 287.00 287.00 0.0K
15:51 287.10 287.10 287.10 287.10 0.1K
15:54 287.10 287.10 287.00 287.00 0.0K
15:55 287.00 287.00 287.00 287.00 0.0K
15:56 287.00 287.00 287.00 287.00 0.1K
15:57 287.00 287.20 287.00 287.20 0.5K
16:00 287.00 287.00 287.00 287.00 0.2K
16:01 287.20 287.30 287.20 287.30 0.1K
16:03 287.10 287.10 287.10 287.10 0.0K
16:05 287.30 287.30 287.10 287.10 0.0K
16:06 287.10 287.10 287.00 287.00 2.7K
16:07 287.00 287.00 287.00 287.00 0.0K
16:08 286.90 286.90 286.90 286.90 0.1K
16:10 286.90 286.90 286.90 286.90 0.1K
16:11 286.70 286.70 286.70 286.70 1.6K
16:12 286.90 286.90 286.90 286.90 0.0K
16:13 286.90 286.90 286.90 286.90 0.0K
16:14 286.90 286.90 286.90 286.90 0.1K
16:15 287.00 287.00 286.90 286.90 0.3K
16:16 287.00 287.00 287.00 287.00 0.0K
16:19 286.80 286.80 286.80 286.80 0.0K
16:20 286.80 287.00 286.80 287.00 0.2K
16:21 286.90 286.90 286.90 286.90 0.0K
16:22 286.90 286.90 286.90 286.90 0.1K
16:23 286.70 286.80 286.70 286.80 0.1K
16:25 286.90 286.90 286.90 286.90 0.0K
16:26 286.90 286.90 286.90 286.90 0.0K
16:27 286.70 286.70 286.70 286.70 0.0K
16:28 286.70 286.90 286.70 286.90 0.0K
16:29 286.80 286.80 286.70 286.70 0.2K
16:30 286.90 286.90 286.70 286.80 0.2K
16:31 286.90 287.30 286.90 287.30 0.7K
16:32 287.10 287.10 287.00 287.10 0.4K
16:33 287.20 287.30 287.20 287.30 0.2K
16:34 287.00 287.00 287.00 287.00 0.0K
16:35 287.30 287.30 287.30 287.30 0.0K
16:38 287.30 287.30 287.20 287.20 0.4K
16:42 287.30 287.30 287.20 287.20 0.1K
16:43 287.40 287.40 287.30 287.30 0.2K
16:44 287.60 287.60 287.60 287.60 0.3K
16:45 287.80 287.80 287.50 287.50 0.2K
16:48 287.70 287.70 287.70 287.70 0.2K
16:49 287.60 287.80 287.60 287.80 0.1K
16:50 287.60 287.60 287.60 287.60 0.0K
16:53 287.60 287.60 287.60 287.60 0.2K
16:54 287.60 287.70 287.60 287.60 0.3K
16:55 287.60 287.80 287.60 287.80 0.0K
16:56 287.60 287.60 287.60 287.60 0.0K
16:57 287.60 287.60 287.60 287.60 0.1K
16:59 287.70 287.70 287.50 287.50 0.0K
17:00 287.50 287.70 287.50 287.70 1.0K
17:01 287.70 287.70 287.70 287.70 0.4K
17:02 287.70 287.70 287.70 287.70 0.0K
17:03 287.70 287.70 287.70 287.70 0.2K
17:04 287.80 287.80 287.70 287.70 0.2K
17:05 287.80 287.90 287.80 287.90 0.2K
17:06 287.70 287.70 287.70 287.70 0.0K
17:07 287.80 287.80 287.80 287.80 0.6K
17:08 287.90 287.90 287.80 287.80 0.1K
17:09 288.00 288.10 288.00 288.10 2.1K
17:10 288.10 288.10 288.10 288.10 0.1K
17:11 287.90 287.90 287.90 287.90 1.4K
17:12 287.90 287.90 287.90 287.90 0.2K
17:14 288.10 288.10 288.10 288.10 0.9K
17:15 288.10 288.20 288.10 288.20 0.1K
17:17 288.10 288.10 288.10 288.10 0.1K
17:18 288.00 288.10 287.90 287.90 1.1K
17:19 288.00 288.10 287.90 287.90 1.2K
17:20 287.90 288.10 287.90 288.10 0.9K
17:21 288.10 288.10 288.10 288.10 0.2K
17:22 288.00 288.20 287.90 288.10 1.9K
17:23 288.30 288.30 288.30 288.30 0.1K
17:24 288.40 288.40 288.20 288.20 0.1K
17:30 288.90 288.90 288.90 288.90 109.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし