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
09:00 287.60 288.70 287.60 288.50 1.8K
09:01 288.40 288.40 287.80 287.80 0.4K
09:02 287.80 287.80 287.60 287.60 0.1K
09:03 287.50 287.60 287.40 287.40 0.4K
09:04 287.50 287.50 287.50 287.50 1.4K
09:05 287.20 287.20 286.80 286.80 0.8K
09:06 287.00 287.10 286.80 287.10 0.0K
09:07 287.10 287.20 287.10 287.20 0.5K
09:08 287.20 287.20 287.20 287.20 0.1K
09:09 287.20 287.20 287.20 287.20 0.1K
09:10 287.20 287.70 287.20 287.50 0.7K
09:11 287.50 287.50 287.50 287.50 0.0K
09:13 287.40 287.40 287.40 287.40 0.0K
09:14 287.80 287.80 287.80 287.80 0.1K
09:15 287.30 287.30 287.00 287.00 0.3K
09:16 287.00 287.00 287.00 287.00 0.0K
09:17 287.10 287.10 287.10 287.10 0.0K
09:19 287.20 287.20 287.20 287.20 0.0K
09:20 287.00 287.30 287.00 287.10 0.1K
09:21 287.30 287.30 287.30 287.30 0.0K
09:22 287.00 287.10 287.00 287.10 0.1K
09:24 286.70 286.70 286.70 286.70 0.1K
09:25 286.50 286.50 286.50 286.50 0.0K
09:26 286.90 286.90 286.20 286.20 0.6K
09:28 286.30 286.30 286.30 286.30 0.0K
09:29 286.60 286.60 286.40 286.40 0.5K
09:30 286.50 286.80 286.50 286.80 0.1K
09:32 287.00 287.00 287.00 287.00 0.2K
09:33 286.80 287.00 286.80 287.00 0.4K
09:35 287.20 287.20 287.20 287.20 0.0K
09:36 287.10 287.20 287.10 287.20 0.1K
09:37 286.90 287.10 286.90 287.10 0.2K
09:38 287.10 287.10 286.70 286.70 0.4K
09:39 286.50 286.50 286.50 286.50 0.0K
09:40 286.70 286.70 286.70 286.70 0.0K
09:41 286.70 286.70 286.70 286.70 0.0K
09:42 286.50 286.70 286.50 286.70 0.0K
09:43 286.60 286.60 286.60 286.60 0.0K
09:44 286.60 286.60 286.60 286.60 0.0K
09:45 286.60 286.60 286.60 286.60 0.0K
09:47 286.60 286.60 286.40 286.40 0.0K
09:48 286.20 286.20 286.20 286.20 0.1K
09:49 286.30 286.30 286.30 286.30 0.0K
09:50 286.40 286.40 286.40 286.40 0.1K
09:51 286.40 286.40 286.20 286.20 0.1K
09:52 286.20 286.20 286.20 286.20 0.0K
09:53 286.40 286.40 286.20 286.20 0.2K
09:54 286.10 286.10 286.10 286.10 0.0K
09:55 286.20 286.20 286.20 286.20 0.1K
09:56 285.80 286.20 285.80 286.20 1.0K
09:57 286.30 286.30 286.10 286.10 0.1K
09:59 286.30 286.40 286.30 286.40 0.2K
10:00 286.60 286.60 286.40 286.40 0.3K
10:01 286.60 286.60 286.60 286.60 0.0K
10:02 286.60 286.70 286.60 286.70 0.1K
10:04 286.70 286.90 286.70 286.90 0.0K
10:05 286.90 287.10 286.90 287.10 0.1K
10:06 286.90 287.10 286.90 287.10 0.2K
10:07 286.90 286.90 286.60 286.60 0.9K
10:08 286.70 286.70 286.70 286.70 0.0K
10:10 286.50 286.50 286.50 286.50 0.0K
10:11 286.40 286.60 286.40 286.50 0.4K
10:12 286.50 286.50 286.50 286.50 0.1K
10:14 286.60 286.60 286.50 286.50 0.1K
10:15 286.60 286.70 286.50 286.50 0.4K
10:18 286.70 286.90 286.60 286.60 0.2K
10:19 286.90 286.90 286.90 286.90 0.1K
10:20 287.30 287.30 287.30 287.30 0.0K
10:21 287.00 287.00 287.00 287.00 0.9K
10:22 286.90 286.90 286.90 286.90 0.0K
10:24 286.60 286.60 286.60 286.60 0.0K
10:26 286.90 286.90 286.90 286.90 0.1K
10:27 286.90 286.90 286.60 286.60 0.0K
10:29 286.90 286.90 286.90 286.90 0.0K
10:30 286.90 286.90 286.90 286.90 0.0K
10:31 286.90 286.90 286.60 286.70 0.2K
10:33 286.60 286.60 286.40 286.40 2.3K
10:34 286.70 286.70 286.70 286.70 0.0K
10:35 286.70 286.70 286.70 286.70 0.0K
10:36 286.70 286.70 286.70 286.70 0.0K
10:38 286.70 286.70 286.70 286.70 0.0K
10:39 286.90 287.00 286.80 286.80 1.2K
10:40 287.10 287.10 287.10 287.10 0.0K
10:41 287.10 287.10 286.80 286.80 0.0K
10:42 287.10 287.10 287.10 287.10 0.2K
10:44 287.10 287.10 287.10 287.10 0.0K
10:45 287.10 287.10 287.10 287.10 0.0K
10:46 287.10 287.10 287.10 287.10 0.0K
10:50 286.80 286.80 286.80 286.80 0.0K
10:52 286.90 286.90 286.90 286.90 0.0K
10:53 286.90 286.90 286.90 286.90 0.1K
10:54 287.10 287.10 286.90 286.90 0.0K
10:55 287.10 287.10 287.10 287.10 0.0K
10:56 286.90 286.90 286.80 286.80 0.5K
10:57 286.90 286.90 286.90 286.90 0.0K
10:59 286.90 286.90 286.90 286.90 0.0K
11:00 286.90 286.90 286.90 286.90 0.0K
11:01 286.90 286.90 286.90 286.90 0.0K
11:02 287.00 287.10 286.90 287.10 0.1K
11:03 287.10 287.10 286.90 286.90 0.0K
11:07 286.90 286.90 286.90 286.90 0.4K
11:08 287.10 287.10 287.10 287.10 0.1K
11:10 287.10 287.10 286.90 286.90 0.0K
11:11 287.10 287.10 287.10 287.10 0.0K
11:14 287.20 287.20 287.00 287.20 0.3K
11:15 287.40 287.40 287.30 287.30 0.0K
11:16 287.20 287.20 287.20 287.20 0.0K
11:19 287.50 287.60 287.50 287.60 0.1K
11:20 287.60 287.60 287.60 287.60 0.1K
11:21 287.50 287.50 287.50 287.50 0.0K
11:24 287.80 287.80 287.70 287.70 0.3K
11:26 287.80 288.00 287.80 288.00 1.7K
11:27 288.00 288.00 287.80 287.80 0.2K
11:28 287.90 288.00 287.60 287.60 1.1K
11:29 287.60 287.60 287.60 287.60 0.0K
11:30 287.70 287.70 287.70 287.70 0.0K
11:31 287.50 287.50 287.50 287.50 0.0K
11:32 287.70 287.70 287.70 287.70 0.0K
11:34 287.70 287.70 287.70 287.70 0.1K
11:36 287.50 287.50 287.50 287.50 1.3K
11:37 287.50 287.60 287.50 287.60 0.4K
11:39 287.80 287.80 287.70 287.80 1.6K
11:40 287.80 287.80 287.60 287.60 0.6K
11:41 287.80 287.80 287.80 287.80 0.0K
11:44 287.70 287.70 287.70 287.70 0.1K
11:46 287.80 287.80 287.80 287.80 0.0K
11:47 287.80 287.80 287.80 287.80 0.0K
11:49 287.60 287.80 287.60 287.70 0.1K
11:50 287.60 287.60 287.40 287.60 3.7K
11:51 287.60 287.60 287.60 287.60 0.1K
11:52 287.50 287.50 287.50 287.50 0.0K
11:53 287.70 287.70 287.70 287.70 0.4K
11:54 287.80 287.80 287.80 287.80 0.0K
11:55 287.80 287.80 287.80 287.80 0.1K
11:56 287.80 287.80 287.80 287.80 0.0K
11:59 287.60 287.60 287.60 287.60 0.5K
12:00 287.50 287.50 287.40 287.40 0.3K
12:01 287.50 287.50 287.40 287.40 0.1K
12:02 287.40 287.40 287.40 287.40 0.2K
12:03 287.40 287.60 287.40 287.60 0.2K
12:04 287.60 287.60 287.60 287.60 0.1K
12:05 287.70 287.70 287.70 287.70 0.0K
12:07 287.50 287.70 287.50 287.70 0.1K
12:08 287.90 287.90 287.90 287.90 0.0K
12:13 287.80 287.80 287.80 287.80 0.0K
12:14 287.90 287.90 287.90 287.90 0.0K
12:15 287.90 288.10 287.90 288.10 0.0K
12:18 287.90 287.90 287.90 287.90 0.1K
12:22 288.00 288.00 288.00 288.00 0.5K
12:25 288.00 288.00 288.00 288.00 0.0K
12:28 288.00 288.00 288.00 288.00 0.0K
12:31 288.00 288.00 288.00 288.00 0.0K
12:34 288.00 288.00 288.00 288.00 0.0K
12:35 287.80 287.80 287.80 287.80 0.0K
12:36 288.00 288.00 288.00 288.00 0.0K
12:38 288.00 288.00 288.00 288.00 0.0K
12:39 287.80 287.80 287.80 287.80 0.0K
12:40 287.80 288.00 287.80 287.90 0.0K
12:42 287.80 287.80 287.80 287.80 0.0K
12:43 287.90 287.90 287.70 287.70 0.0K
12:45 287.70 287.70 287.70 287.70 0.0K
12:49 287.90 287.90 287.70 287.70 0.1K
12:50 287.90 287.90 287.90 287.90 0.0K
12:52 287.70 287.70 287.70 287.70 0.3K
12:53 287.50 287.50 287.50 287.50 0.3K
12:54 287.60 287.70 287.60 287.70 0.1K
12:57 287.70 287.70 287.70 287.70 0.2K
12:58 287.60 287.80 287.60 287.80 0.3K
13:01 287.60 287.80 287.60 287.80 0.1K
13:02 287.90 287.90 287.90 287.90 0.1K
13:03 287.70 287.90 287.70 287.90 0.0K
13:04 287.70 287.70 287.70 287.70 0.9K
13:05 287.70 287.70 287.50 287.70 0.1K
13:06 287.70 287.70 287.70 287.70 0.0K
13:07 287.50 287.70 287.50 287.70 0.0K
13:08 287.70 287.70 287.50 287.50 0.1K
13:13 287.50 287.50 287.50 287.50 0.0K
13:14 287.70 287.70 287.70 287.70 0.1K
13:15 287.70 287.70 287.50 287.50 4.9K
13:16 287.50 287.50 287.50 287.50 0.0K
13:17 287.40 287.40 287.40 287.40 0.1K
13:18 287.60 287.60 287.60 287.60 0.0K
13:19 287.60 287.60 287.60 287.60 0.1K
13:20 287.40 287.60 287.40 287.60 0.1K
13:21 287.60 287.60 287.60 287.60 0.0K
13:24 287.50 287.50 287.40 287.40 1.2K
13:25 287.60 287.60 287.60 287.60 0.0K
13:26 287.40 287.40 287.40 287.40 0.0K
13:27 287.60 287.60 287.60 287.60 0.2K
13:28 287.60 287.60 287.60 287.60 0.0K
13:29 287.60 287.60 287.60 287.60 0.0K
13:31 287.60 287.60 287.60 287.60 0.0K
13:33 287.80 287.80 287.80 287.80 0.0K
13:35 287.60 287.60 287.60 287.60 0.0K
13:38 287.70 287.80 287.60 287.80 0.1K
13:42 287.60 287.60 287.60 287.60 0.0K
13:44 287.60 287.80 287.60 287.60 0.2K
13:46 287.60 287.60 287.60 287.60 0.0K
13:47 287.60 287.60 287.60 287.60 0.0K
13:48 287.80 287.80 287.80 287.80 0.0K
13:50 287.70 287.70 287.70 287.70 0.0K
13:51 287.60 287.60 287.60 287.60 0.0K
13:52 287.80 287.80 287.60 287.60 0.0K
13:53 287.60 287.80 287.60 287.80 0.1K
13:54 287.80 287.80 287.70 287.70 0.1K
13:55 287.70 287.70 287.70 287.70 0.0K
13:56 287.60 287.80 287.60 287.80 0.1K
13:59 287.60 287.60 287.60 287.60 0.0K
14:03 287.60 287.60 287.60 287.60 0.0K
14:05 287.60 287.60 287.40 287.40 0.8K
14:07 287.30 287.50 287.30 287.50 0.0K
14:09 287.50 287.50 287.50 287.50 0.0K
14:12 287.30 287.30 287.30 287.30 0.0K
14:14 287.50 287.50 287.50 287.50 0.0K
14:15 287.30 287.30 287.30 287.30 0.2K
14:17 287.20 287.20 287.20 287.20 0.0K
14:19 287.40 287.40 287.40 287.40 0.0K
14:20 287.40 287.40 287.40 287.40 0.1K
14:22 287.40 287.40 287.40 287.40 0.1K
14:23 287.40 287.40 287.30 287.30 0.1K
14:25 287.40 287.40 287.20 287.20 0.7K
14:26 287.30 287.30 287.30 287.30 0.0K
14:27 287.00 287.10 287.00 287.10 0.3K
14:29 287.10 287.10 287.10 287.10 0.0K
14:31 287.10 287.10 287.10 287.10 0.0K
14:32 287.10 287.10 287.10 287.10 0.0K
14:35 287.10 287.10 287.10 287.10 0.0K
14:36 286.80 287.10 286.80 287.00 1.1K
14:38 287.00 287.00 287.00 287.00 0.0K
14:39 287.20 287.20 287.20 287.20 0.0K
14:41 287.20 287.20 287.20 287.20 0.0K
14:42 287.20 287.20 287.20 287.20 0.0K
14:43 287.20 287.30 287.20 287.30 13.5K
14:44 287.30 287.30 287.30 287.30 0.0K
14:45 287.30 287.30 287.30 287.30 0.0K
14:46 287.40 287.40 287.40 287.40 0.0K
14:49 287.20 287.20 287.00 287.00 0.7K
14:50 287.10 287.10 287.10 287.10 0.2K
14:52 287.00 287.00 287.00 287.00 1.0K
14:53 286.90 287.10 286.90 287.10 0.2K
14:54 287.10 287.10 287.10 287.10 0.0K
14:55 287.10 287.10 287.10 287.10 0.1K
14:57 286.90 287.10 286.90 287.00 0.3K
14:58 287.10 287.10 287.10 287.10 0.3K
14:59 287.10 287.10 287.10 287.10 0.0K
15:01 287.00 287.00 287.00 287.00 0.0K
15:03 287.10 287.10 287.00 287.10 0.1K
15:04 286.90 286.90 286.90 286.90 0.0K
15:05 287.20 287.20 287.20 287.20 0.2K
15:06 287.00 287.00 287.00 287.00 0.0K
15:08 287.10 287.10 287.10 287.10 0.0K
15:11 287.20 287.20 287.10 287.10 0.3K
15:13 287.00 287.00 287.00 287.00 0.0K
15:16 287.20 287.20 287.20 287.20 0.0K
15:17 287.20 287.20 287.20 287.20 0.3K
15:18 287.20 287.20 287.20 287.20 0.4K
15:21 287.10 287.30 287.10 287.30 0.1K
15:24 287.30 287.30 287.30 287.30 0.0K
15:25 287.30 287.30 287.30 287.30 0.2K
15:30 287.30 287.30 287.30 287.30 0.0K
15:31 287.30 287.30 287.30 287.30 0.0K
15:32 287.20 287.20 287.00 287.00 0.1K
15:33 287.20 287.20 287.20 287.20 0.1K
15:34 287.20 287.20 287.20 287.20 0.0K
15:37 287.00 287.20 287.00 287.20 1.4K
15:38 287.20 287.20 287.20 287.20 0.1K
15:39 287.20 287.20 287.20 287.20 0.0K
15:40 287.20 287.20 287.20 287.20 0.1K
15:41 287.20 287.20 287.20 287.20 0.0K
15:43 287.20 287.20 287.00 287.00 0.8K
15:44 287.10 287.10 287.10 287.10 0.0K
15:47 286.80 286.80 286.80 286.80 1.1K
15:48 286.90 286.90 286.90 286.90 0.0K
15:50 286.90 287.10 286.90 287.10 0.2K
15:51 287.10 287.10 287.10 287.10 0.0K
15:53 287.10 287.10 287.10 287.10 0.0K
15:54 287.10 287.20 287.10 287.20 0.3K
15:57 287.20 287.20 287.20 287.20 0.1K
15:59 287.30 287.30 287.30 287.30 3.1K
16:00 286.90 287.10 286.90 287.10 0.2K
16:01 287.00 287.00 287.00 287.00 0.3K
16:02 286.80 286.80 286.40 286.40 2.7K
16:03 286.60 286.60 286.60 286.60 0.0K
16:04 286.40 286.70 286.40 286.60 0.4K
16:05 286.70 286.70 286.70 286.70 0.0K
16:06 286.50 286.50 286.50 286.50 0.0K
16:07 286.70 286.70 286.70 286.70 0.0K
16:09 286.70 286.70 286.70 286.70 0.0K
16:14 286.60 286.60 286.60 286.60 0.0K
16:15 286.50 286.50 286.50 286.50 0.0K
16:16 286.80 286.80 286.80 286.80 0.0K
16:17 286.60 286.60 286.60 286.60 0.0K
16:19 286.80 286.80 286.80 286.80 0.0K
16:23 286.60 286.60 286.60 286.60 0.1K
16:26 286.70 286.70 286.70 286.70 0.0K
16:28 286.60 286.70 286.50 286.70 0.4K
16:29 286.70 286.70 286.70 286.70 0.2K
16:33 286.50 286.50 286.50 286.50 0.1K
16:34 286.50 286.50 286.50 286.50 0.0K
16:36 286.60 286.60 286.60 286.60 0.0K
16:37 286.60 286.60 286.60 286.60 0.0K
16:39 286.40 286.40 286.40 286.40 0.3K
16:40 286.60 286.60 286.50 286.50 0.1K
16:42 286.60 286.60 286.40 286.40 0.0K
16:46 286.30 286.30 286.30 286.30 1.6K
16:48 286.50 286.50 286.50 286.50 0.0K
16:49 286.70 286.70 286.70 286.70 0.7K
16:50 286.50 286.50 286.50 286.50 0.0K
16:52 286.60 286.60 286.30 286.30 0.8K
16:53 286.70 286.70 286.60 286.60 0.9K
16:55 286.70 286.70 286.70 286.70 0.0K
16:56 287.10 287.10 286.60 286.60 1.1K
16:57 286.70 286.90 286.70 286.90 0.2K
17:00 286.70 286.80 286.60 286.60 0.6K
17:01 286.60 286.60 286.50 286.50 0.2K
17:02 286.80 286.80 286.60 286.60 0.6K
17:03 286.80 286.80 286.80 286.80 0.0K
17:06 286.70 286.80 286.70 286.80 0.1K
17:07 286.80 286.80 286.80 286.80 0.0K
17:08 286.60 286.60 286.60 286.60 0.1K
17:10 286.60 286.60 286.50 286.50 0.6K
17:11 286.40 286.40 286.40 286.40 0.8K
17:13 286.40 286.40 286.40 286.40 0.0K
17:14 286.30 286.30 286.20 286.20 0.5K
17:15 286.20 286.20 286.20 286.20 0.0K
17:16 286.10 286.30 286.10 286.30 0.1K
17:18 286.10 286.10 286.00 286.00 0.3K
17:19 286.00 286.00 286.00 286.00 0.1K
17:20 286.20 286.20 286.10 286.10 0.8K
17:22 286.20 286.20 286.20 286.20 0.0K
17:23 286.00 286.00 286.00 286.00 0.0K
17:24 286.20 286.20 286.00 286.00 0.0K
17:30 286.60 286.60 286.60 286.60 66.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし