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
09:00 286.20 286.30 286.10 286.30 1.1K
09:01 286.10 286.10 286.10 286.10 0.0K
09:02 286.00 286.00 286.00 286.00 0.9K
09:03 285.80 286.30 285.80 286.20 0.1K
09:04 285.80 286.10 285.80 286.10 0.1K
09:05 286.10 286.10 286.10 286.10 0.0K
09:06 285.70 285.90 285.70 285.90 0.7K
09:07 285.90 285.90 285.60 285.80 0.8K
09:08 285.60 285.90 285.50 285.50 0.1K
09:10 285.70 285.90 285.60 285.90 0.3K
09:11 286.00 286.00 286.00 286.00 0.0K
09:12 286.00 286.00 285.70 285.70 0.1K
09:13 285.50 285.80 285.50 285.80 0.0K
09:14 285.50 285.70 285.40 285.70 0.2K
09:15 285.60 285.60 285.30 285.30 0.2K
09:16 285.40 285.40 285.10 285.10 0.1K
09:17 285.40 285.40 285.40 285.40 0.0K
09:18 285.00 285.40 285.00 285.40 0.3K
09:19 285.00 285.00 284.70 284.70 0.2K
09:20 284.70 284.70 284.70 284.70 0.2K
09:21 284.80 284.80 284.80 284.80 0.1K
09:22 284.90 285.00 284.90 285.00 0.2K
09:23 285.00 285.00 284.80 284.80 0.4K
09:25 285.10 285.10 285.10 285.10 0.0K
09:26 285.00 285.00 284.80 284.80 0.0K
09:27 285.00 285.10 285.00 285.10 0.0K
09:28 285.10 285.10 285.10 285.10 0.0K
09:29 285.00 285.20 285.00 285.20 0.2K
09:30 285.40 285.40 285.40 285.40 0.0K
09:31 285.10 285.30 285.10 285.30 0.0K
09:32 285.30 285.30 285.30 285.30 0.0K
09:33 285.30 285.30 285.30 285.30 0.0K
09:34 285.10 285.10 285.10 285.10 0.1K
09:35 285.10 285.70 285.10 285.70 1.5K
09:37 286.00 286.10 286.00 286.10 0.2K
09:38 286.20 286.20 286.00 286.00 0.0K
09:40 286.30 286.30 286.10 286.20 0.3K
09:42 286.20 286.20 286.20 286.20 0.0K
09:44 286.30 286.30 286.30 286.30 0.2K
09:46 286.30 286.30 286.30 286.30 0.0K
09:47 286.20 286.30 286.20 286.30 0.5K
09:48 286.30 286.30 286.30 286.30 0.2K
09:49 286.30 286.40 286.00 286.40 0.2K
09:50 286.40 286.50 286.20 286.50 0.1K
09:51 286.50 286.50 286.50 286.50 1.0K
09:52 286.60 286.70 286.60 286.70 0.0K
09:53 286.70 286.70 286.50 286.50 0.1K
09:55 286.70 286.80 286.70 286.80 0.0K
09:56 286.80 286.80 286.50 286.80 0.1K
09:57 286.80 286.80 286.70 286.70 0.0K
09:59 286.70 286.70 286.30 286.30 0.1K
10:00 286.50 286.50 286.50 286.50 0.0K
10:01 286.40 286.60 286.40 286.60 0.0K
10:03 286.40 286.70 286.40 286.70 0.3K
10:04 286.70 286.70 286.70 286.70 0.0K
10:05 286.80 286.80 286.80 286.80 0.0K
10:07 286.60 286.60 286.60 286.60 0.0K
10:09 286.50 286.50 286.50 286.50 0.1K
10:11 286.60 286.60 286.60 286.60 0.0K
10:12 286.60 286.60 286.60 286.60 0.0K
10:13 286.40 286.40 286.40 286.40 0.2K
10:14 286.30 286.50 286.30 286.50 0.0K
10:15 286.60 286.60 286.60 286.60 0.0K
10:17 286.60 286.60 286.60 286.60 0.0K
10:18 286.70 286.90 286.70 286.90 0.1K
10:19 287.00 287.00 287.00 287.00 0.1K
10:20 287.20 287.20 287.20 287.20 0.0K
10:22 287.20 287.20 287.20 287.20 0.2K
10:23 287.00 287.00 287.00 287.00 0.0K
10:25 287.00 287.10 286.90 287.10 0.1K
10:26 286.80 286.80 286.80 286.80 0.0K
10:27 287.00 287.00 287.00 287.00 0.0K
10:28 287.00 287.10 287.00 287.10 0.0K
10:29 287.10 287.10 287.10 287.10 0.0K
10:30 286.90 287.00 286.90 287.00 0.0K
10:32 286.80 286.80 286.80 286.80 0.2K
10:33 286.80 286.80 286.80 286.80 0.0K
10:34 286.80 287.00 286.80 287.00 0.3K
10:35 286.70 287.00 286.70 286.80 0.1K
10:36 286.70 286.70 286.70 286.70 0.2K
10:41 286.40 286.40 286.40 286.40 0.0K
10:42 286.70 286.70 286.70 286.70 0.0K
10:44 286.80 286.80 286.80 286.80 0.2K
10:46 286.90 286.90 286.90 286.90 0.0K
10:47 287.00 287.00 287.00 287.00 0.0K
10:48 287.00 287.00 287.00 287.00 0.0K
10:51 287.00 287.00 286.90 286.90 0.0K
10:52 287.00 287.00 287.00 287.00 0.0K
10:53 287.00 287.00 286.80 286.80 0.0K
10:54 286.80 286.80 286.80 286.80 0.0K
10:56 287.00 287.00 287.00 287.00 0.0K
10:57 286.70 286.70 286.60 286.60 0.3K
10:58 286.80 286.80 286.80 286.80 0.0K
11:00 286.80 286.80 286.70 286.70 0.0K
11:01 286.50 286.50 286.50 286.50 0.0K
11:02 286.50 286.50 286.50 286.50 0.1K
11:03 286.80 286.80 286.80 286.80 0.0K
11:05 286.80 286.80 286.80 286.80 0.1K
11:06 286.50 286.80 286.50 286.80 0.0K
11:07 286.50 286.60 286.50 286.60 0.1K
11:08 286.50 286.50 286.50 286.50 0.0K
11:09 286.30 286.40 286.30 286.40 0.1K
11:10 286.50 286.50 286.50 286.50 0.2K
11:11 286.50 286.50 286.50 286.50 0.0K
11:15 286.50 286.50 286.20 286.20 0.0K
11:16 286.60 286.60 286.60 286.60 0.4K
11:17 286.60 286.60 286.60 286.60 0.0K
11:18 286.40 286.40 286.40 286.40 0.0K
11:19 286.50 286.50 286.50 286.50 0.0K
11:20 286.30 286.30 286.30 286.30 0.0K
11:22 286.30 286.30 286.30 286.30 0.1K
11:23 286.30 286.30 286.30 286.30 0.0K
11:24 286.30 286.30 286.30 286.30 0.0K
11:25 286.30 286.30 286.30 286.30 0.2K
11:26 286.00 286.20 286.00 286.10 0.2K
11:27 286.30 286.30 286.00 286.00 0.1K
11:28 286.00 286.30 286.00 286.30 0.1K
11:31 286.40 286.40 286.40 286.40 0.1K
11:33 286.20 286.20 286.20 286.20 0.0K
11:34 286.50 286.50 286.50 286.50 0.0K
11:35 286.30 286.50 286.30 286.50 0.2K
11:36 286.30 286.30 286.30 286.30 0.1K
11:37 286.30 286.50 286.30 286.50 0.0K
11:40 286.60 286.60 286.60 286.60 0.0K
11:41 286.30 286.30 286.30 286.30 0.0K
11:42 286.40 286.40 286.30 286.30 0.1K
11:44 286.30 286.30 286.30 286.30 0.0K
11:45 286.40 286.50 286.30 286.30 0.3K
11:46 286.30 286.40 286.30 286.40 0.0K
11:48 286.20 286.20 286.20 286.20 0.3K
11:50 286.30 286.30 286.30 286.30 0.0K
11:51 286.30 286.30 286.30 286.30 0.0K
11:52 286.20 286.20 286.20 286.20 0.0K
11:53 286.20 286.40 286.10 286.30 1.4K
11:54 286.30 286.30 286.30 286.30 0.0K
11:55 286.30 286.30 286.00 286.00 0.0K
11:56 286.30 286.60 286.30 286.60 0.1K
11:57 286.60 286.60 286.60 286.60 0.2K
11:58 286.80 286.90 286.70 286.90 0.2K
11:59 286.70 286.70 286.60 286.60 0.8K
12:00 286.60 286.60 286.60 286.60 2.0K
12:02 286.60 286.60 286.60 286.60 0.4K
12:04 286.50 286.50 286.50 286.50 0.2K
12:05 286.60 286.60 286.60 286.60 0.0K
12:07 286.40 286.40 286.40 286.40 0.1K
12:10 286.40 286.40 286.40 286.40 0.0K
12:13 286.10 286.10 286.10 286.10 0.0K
12:14 286.20 286.20 286.20 286.20 0.0K
12:15 286.10 286.10 286.10 286.10 0.1K
12:16 286.00 286.00 286.00 286.00 0.0K
12:18 286.20 286.20 286.20 286.20 0.0K
12:19 286.20 286.20 286.20 286.20 0.0K
12:21 286.00 286.00 286.00 286.00 0.1K
12:23 286.20 286.20 286.20 286.20 0.0K
12:26 286.00 286.00 285.90 285.90 0.4K
12:27 286.00 286.00 285.80 285.80 0.0K
12:28 286.00 286.00 285.70 285.70 0.2K
12:29 285.80 286.00 285.80 286.00 0.1K
12:30 286.00 286.00 285.70 286.00 0.1K
12:31 285.70 285.70 285.70 285.70 0.0K
12:32 285.80 285.80 285.80 285.80 0.0K
12:33 286.00 286.00 286.00 286.00 0.2K
12:35 286.10 286.20 286.10 286.20 0.0K
12:37 286.10 286.10 286.00 286.00 0.1K
12:39 286.00 286.00 286.00 286.00 0.1K
12:42 286.20 286.30 286.20 286.30 0.2K
12:44 286.30 286.40 286.30 286.40 0.5K
12:47 286.20 286.40 286.10 286.40 0.0K
12:49 286.40 286.40 286.40 286.40 0.0K
12:51 286.40 286.40 286.40 286.40 0.0K
12:55 286.30 286.50 286.30 286.30 1.8K
12:56 286.10 286.10 286.10 286.10 0.0K
12:57 286.30 286.30 286.30 286.30 0.0K
12:58 286.30 286.30 286.30 286.30 0.0K
13:00 286.20 286.20 285.90 285.90 0.0K
13:01 286.20 286.20 286.20 286.20 0.0K
13:04 286.00 286.00 286.00 286.00 0.0K
13:05 286.30 286.30 286.30 286.30 0.0K
13:06 286.10 286.10 286.10 286.10 0.0K
13:08 286.00 286.00 286.00 286.00 0.0K
13:10 286.00 286.00 286.00 286.00 0.1K
13:11 286.10 286.10 286.10 286.10 0.1K
13:12 285.80 285.80 285.80 285.80 0.0K
13:14 286.10 286.10 286.10 286.10 0.1K
13:16 286.30 286.30 286.30 286.30 0.1K
13:17 286.30 286.40 286.30 286.40 0.1K
13:19 286.30 286.30 286.30 286.30 0.0K
13:22 286.50 286.50 286.50 286.50 0.0K
13:23 286.60 286.60 286.60 286.60 0.0K
13:24 286.30 286.30 286.30 286.30 0.0K
13:25 286.30 286.30 286.30 286.30 0.1K
13:28 286.60 286.60 286.60 286.60 0.0K
13:30 286.40 286.40 286.40 286.40 0.0K
13:31 286.60 286.60 286.50 286.50 0.0K
13:33 286.50 286.50 286.50 286.50 0.0K
13:34 286.30 286.30 286.30 286.30 0.0K
13:35 286.50 286.50 286.50 286.50 0.0K
13:36 286.50 286.50 286.50 286.50 0.1K
13:37 286.50 286.50 286.50 286.50 0.0K
13:39 286.30 286.30 286.30 286.30 0.0K
13:41 286.50 286.50 286.50 286.50 0.0K
13:42 286.30 286.30 286.30 286.30 0.1K
13:43 286.20 286.20 286.00 286.00 0.3K
13:44 286.20 286.20 286.00 286.00 0.3K
13:45 286.10 286.10 286.10 286.10 0.0K
13:48 285.90 285.90 285.90 285.90 0.1K
13:51 285.90 285.90 285.90 285.90 0.0K
13:52 286.20 286.20 286.20 286.20 0.0K
13:54 285.90 286.00 285.90 286.00 0.1K
13:55 286.10 286.10 286.10 286.10 0.0K
13:56 286.10 286.10 286.10 286.10 0.0K
13:57 286.00 286.00 285.90 285.90 0.0K
13:59 286.20 286.20 286.20 286.20 0.0K
14:00 286.10 286.10 285.90 285.90 0.3K
14:01 285.90 285.90 285.90 285.90 0.0K
14:07 286.00 286.00 286.00 286.00 0.0K
14:08 285.90 285.90 285.80 285.80 0.1K
14:09 285.90 285.90 285.90 285.90 0.1K
14:10 286.00 286.00 286.00 286.00 0.0K
14:11 286.00 286.00 286.00 286.00 0.1K
14:12 286.00 286.00 286.00 286.00 0.5K
14:13 286.10 286.10 286.10 286.10 0.0K
14:14 285.90 286.00 285.90 285.90 0.5K
14:15 286.00 286.00 286.00 286.00 0.0K
14:16 286.20 286.20 286.20 286.20 0.0K
14:18 286.30 286.30 286.30 286.30 0.0K
14:19 286.60 286.60 286.10 286.10 1.0K
14:21 286.40 286.40 286.40 286.40 0.2K
14:22 286.20 286.20 286.20 286.20 0.0K
14:23 286.40 286.40 286.40 286.40 0.0K
14:25 286.20 286.20 286.20 286.20 0.0K
14:26 286.10 286.20 286.10 286.20 0.1K
14:27 286.10 286.10 286.00 286.00 0.7K
14:28 286.00 286.00 286.00 286.00 0.0K
14:29 286.10 286.10 286.10 286.10 0.2K
14:30 286.10 286.20 286.10 286.20 0.0K
14:31 286.30 286.30 286.10 286.10 0.1K
14:34 286.30 286.30 286.30 286.30 0.0K
14:35 286.30 286.30 286.30 286.30 0.0K
14:36 286.30 286.30 286.30 286.30 0.0K
14:37 286.00 286.10 286.00 286.10 0.2K
14:40 285.90 286.00 285.90 286.00 0.0K
14:41 286.20 286.20 286.20 286.20 0.0K
14:42 285.90 285.90 285.90 285.90 0.2K
14:44 286.20 286.20 286.20 286.20 0.3K
14:48 286.20 286.20 286.20 286.20 0.8K
14:49 286.30 286.30 286.30 286.30 0.0K
14:50 286.10 286.30 286.10 286.30 0.1K
14:52 286.10 286.10 286.10 286.10 0.0K
14:53 286.10 286.10 286.10 286.10 0.0K
14:56 286.30 286.30 286.10 286.10 0.0K
15:00 286.10 286.10 286.10 286.10 0.0K
15:01 286.20 286.20 286.20 286.20 0.0K
15:02 286.20 286.20 286.00 286.00 0.5K
15:03 286.10 286.10 286.10 286.10 0.0K
15:04 286.10 286.10 286.10 286.10 0.0K
15:06 286.10 286.10 286.10 286.10 0.0K
15:08 285.90 285.90 285.80 285.90 0.3K
15:10 286.00 286.00 286.00 286.00 0.0K
15:13 286.00 286.00 285.80 285.80 0.3K
15:15 286.00 286.00 285.80 285.80 1.7K
15:16 285.90 285.90 285.70 285.70 0.0K
15:17 285.90 285.90 285.90 285.90 0.2K
15:18 285.90 285.90 285.70 285.70 0.0K
15:21 286.00 286.00 286.00 286.00 0.4K
15:22 286.10 286.10 286.10 286.10 0.0K
15:26 285.90 285.90 285.80 285.80 0.1K
15:27 285.90 285.90 285.70 285.70 0.3K
15:29 285.90 285.90 285.90 285.90 0.1K
15:31 285.90 285.90 285.90 285.90 0.2K
15:34 286.00 286.10 286.00 286.10 0.1K
15:35 286.10 286.10 286.00 286.00 0.1K
15:36 286.20 286.20 286.20 286.20 0.1K
15:37 286.00 286.00 286.00 286.00 0.5K
15:38 286.00 286.00 285.10 285.10 3.5K
15:39 285.70 285.80 285.70 285.80 0.1K
15:40 285.90 285.90 285.90 285.90 0.2K
15:41 285.90 285.90 285.90 285.90 0.0K
15:43 285.80 285.90 285.80 285.90 0.1K
15:44 286.00 286.00 286.00 286.00 0.0K
15:45 286.00 286.00 286.00 286.00 0.0K
15:47 286.00 286.00 286.00 286.00 0.0K
15:48 286.10 286.10 286.10 286.10 0.0K
15:49 286.10 286.10 286.00 286.00 1.7K
15:50 286.00 286.00 285.80 285.80 2.1K
15:51 285.80 285.80 285.80 285.80 0.3K
15:54 285.90 285.90 285.90 285.90 0.0K
15:56 285.90 285.90 285.90 285.90 0.0K
15:57 285.80 285.80 285.80 285.80 0.0K
15:58 285.90 285.90 285.90 285.90 0.0K
15:59 285.80 285.80 285.80 285.80 0.1K
16:00 285.90 285.90 285.90 285.90 0.0K
16:02 285.90 285.90 285.70 285.70 1.0K
16:03 285.60 285.60 285.60 285.60 0.0K
16:04 285.60 285.60 285.60 285.60 0.0K
16:05 285.80 286.00 285.80 286.00 0.9K
16:07 285.90 285.90 285.90 285.90 1.9K
16:08 286.50 286.60 286.50 286.50 8.6K
16:09 286.40 286.40 286.30 286.30 0.7K
16:10 286.30 286.30 286.20 286.20 0.5K
16:15 286.10 286.10 286.10 286.10 0.0K
16:16 286.20 286.20 286.20 286.20 0.0K
16:17 286.00 286.10 286.00 286.10 0.1K
16:18 286.00 286.10 285.90 286.10 0.3K
16:19 286.10 286.10 286.10 286.10 0.0K
16:20 286.10 286.10 286.10 286.10 0.0K
16:22 285.90 285.90 285.90 285.90 0.0K
16:27 286.00 286.10 286.00 286.10 0.5K
16:28 285.90 285.90 285.90 285.90 0.2K
16:29 285.80 285.80 285.80 285.80 0.2K
16:30 285.90 286.00 285.80 285.80 0.3K
16:32 286.00 286.10 286.00 286.10 0.1K
16:33 286.20 286.20 286.20 286.20 0.0K
16:34 286.00 286.00 286.00 286.00 0.1K
16:35 285.90 285.90 285.90 285.90 0.0K
16:40 286.00 286.00 286.00 286.00 0.0K
16:42 286.00 286.00 286.00 286.00 0.0K
16:44 285.80 285.80 285.80 285.80 0.1K
16:46 285.90 285.90 285.90 285.90 0.0K
16:47 285.80 285.80 285.80 285.80 0.0K
16:48 285.80 285.80 285.60 285.60 0.1K
16:49 285.70 285.70 285.70 285.70 0.6K
16:50 285.70 285.70 285.70 285.70 0.0K
16:51 285.80 285.80 285.80 285.80 0.0K
16:54 285.60 285.80 285.50 285.50 0.3K
16:56 285.50 285.50 285.50 285.50 0.0K
16:57 285.60 285.60 285.60 285.60 0.0K
16:58 285.50 285.50 285.50 285.50 0.7K
16:59 285.60 285.60 285.50 285.50 0.1K
17:01 285.70 285.70 285.70 285.70 0.1K
17:02 285.70 285.70 285.70 285.70 0.0K
17:03 285.70 285.70 285.70 285.70 0.1K
17:04 285.80 285.80 285.80 285.80 0.0K
17:07 285.70 285.70 285.70 285.70 0.2K
17:08 285.70 285.70 285.70 285.70 0.1K
17:09 285.70 285.70 285.70 285.70 0.1K
17:10 285.80 285.80 285.80 285.80 0.0K
17:11 285.80 285.90 285.80 285.90 2.7K
17:12 285.80 285.80 285.80 285.80 0.0K
17:13 285.90 285.90 285.90 285.90 0.0K
17:14 285.70 285.80 285.70 285.80 0.5K
17:15 285.80 285.80 285.80 285.80 0.2K
17:18 285.90 285.90 285.90 285.90 0.3K
17:20 285.90 285.90 285.90 285.90 0.2K
17:21 285.80 285.90 285.80 285.90 4.1K
17:22 285.90 286.00 285.90 285.90 0.4K
17:23 286.10 286.10 286.00 286.00 0.0K
17:24 286.00 286.00 286.00 286.00 0.4K
17:30 286.00 286.00 286.00 286.00 184.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし