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
09:00 288.60 288.60 286.50 286.80 5.8K
09:01 286.90 286.90 284.20 284.50 0.8K
09:02 285.10 285.90 285.10 285.80 0.6K
09:03 285.80 286.10 285.70 285.70 0.6K
09:04 286.10 286.10 285.60 285.60 0.2K
09:05 286.10 286.40 286.10 286.30 0.4K
09:06 286.50 286.50 286.30 286.30 0.1K
09:07 286.60 286.60 286.00 286.00 0.0K
09:08 286.10 286.40 286.10 286.40 0.4K
09:09 285.90 285.90 285.60 285.90 1.2K
09:10 285.90 285.90 285.60 285.70 0.4K
09:11 285.60 285.60 285.60 285.60 0.0K
09:12 285.60 285.60 285.60 285.60 0.2K
09:13 285.60 285.60 285.60 285.60 0.0K
09:14 285.90 285.90 285.60 285.90 0.2K
09:15 286.30 286.30 286.30 286.30 0.9K
09:16 286.20 286.20 286.20 286.20 0.1K
09:17 285.90 285.90 285.90 285.90 0.1K
09:18 286.10 286.20 286.10 286.20 0.0K
09:19 286.20 286.20 286.20 286.20 0.0K
09:20 285.80 285.80 285.80 285.80 1.1K
09:21 285.80 285.80 285.60 285.60 0.4K
09:22 285.50 285.50 285.50 285.50 0.0K
09:23 285.40 285.40 285.00 285.40 0.2K
09:24 285.30 285.40 285.30 285.30 0.2K
09:25 285.60 285.60 285.60 285.60 0.0K
09:26 285.60 285.60 285.30 285.60 0.1K
09:27 285.40 285.40 285.40 285.40 0.1K
09:28 285.60 285.60 285.60 285.60 0.2K
09:29 285.60 285.60 285.60 285.60 0.1K
09:31 285.40 285.40 285.40 285.40 0.2K
09:32 285.60 285.60 285.50 285.60 0.0K
09:33 285.50 285.50 285.30 285.40 0.6K
09:34 285.20 285.20 284.70 284.70 2.2K
09:35 284.80 284.80 284.80 284.80 0.0K
09:36 284.80 284.80 284.80 284.80 0.0K
09:37 284.80 285.00 284.80 285.00 0.5K
09:38 285.00 285.00 285.00 285.00 0.0K
09:39 285.00 285.00 285.00 285.00 0.2K
09:40 285.30 285.30 285.30 285.30 0.1K
09:41 285.20 285.20 285.20 285.20 0.8K
09:42 285.10 285.10 284.70 284.90 0.7K
09:43 284.90 284.90 284.80 284.80 0.1K
09:44 284.70 284.80 284.50 284.50 2.3K
09:45 284.50 284.50 284.50 284.50 0.0K
09:46 284.80 284.80 284.50 284.50 1.0K
09:47 284.50 284.50 284.50 284.50 0.0K
09:48 284.70 284.70 284.70 284.70 0.1K
09:49 284.80 284.80 284.60 284.60 0.0K
09:50 284.60 284.80 284.60 284.80 0.1K
09:51 284.60 284.80 284.60 284.80 0.0K
09:52 284.80 284.80 284.60 284.60 0.3K
09:53 284.80 284.80 284.80 284.80 0.0K
09:54 284.60 284.80 284.60 284.80 0.0K
09:55 284.80 284.80 284.70 284.70 0.0K
09:56 284.80 284.80 284.60 284.60 0.2K
09:57 284.60 284.60 284.60 284.60 0.6K
09:58 284.50 284.60 284.50 284.50 1.2K
09:59 284.40 284.60 284.40 284.60 0.5K
10:00 284.70 284.70 284.60 284.60 0.3K
10:01 284.70 284.70 284.50 284.50 0.1K
10:02 284.70 284.70 284.70 284.70 0.2K
10:03 284.80 284.80 284.80 284.80 0.1K
10:04 285.10 285.10 285.10 285.10 0.0K
10:05 285.10 285.10 285.10 285.10 0.2K
10:06 285.20 285.20 285.20 285.20 0.1K
10:07 285.20 285.20 285.10 285.10 0.1K
10:08 285.20 285.20 285.20 285.20 0.1K
10:09 285.20 285.20 285.10 285.20 0.0K
10:10 285.10 285.10 285.00 285.00 0.0K
10:11 285.00 285.00 285.00 285.00 0.0K
10:12 284.90 284.90 284.90 284.90 0.0K
10:13 284.80 284.80 284.80 284.80 0.1K
10:14 284.90 284.90 284.90 284.90 0.0K
10:15 284.80 284.80 284.60 284.60 0.0K
10:16 285.00 285.30 285.00 285.30 0.9K
10:18 285.40 285.40 285.40 285.40 0.1K
10:19 285.20 285.30 285.00 285.00 0.4K
10:21 285.20 285.20 285.20 285.20 0.0K
10:22 285.20 285.20 285.20 285.20 0.2K
10:23 285.20 285.30 285.20 285.30 1.0K
10:24 285.10 285.10 285.10 285.10 0.0K
10:26 285.20 285.20 285.00 285.00 0.0K
10:27 285.20 285.20 285.20 285.20 0.0K
10:28 285.10 285.10 285.10 285.10 0.0K
10:29 285.10 285.10 285.10 285.10 0.1K
10:30 285.10 285.10 284.90 285.00 0.1K
10:31 285.10 285.10 285.10 285.10 0.1K
10:32 285.00 285.10 285.00 285.00 0.1K
10:33 285.10 285.10 285.10 285.10 0.0K
10:34 285.10 285.10 284.90 285.00 0.4K
10:35 285.00 285.00 285.00 285.00 0.2K
10:36 285.00 285.00 285.00 285.00 0.3K
10:37 284.90 285.00 284.90 285.00 0.1K
10:38 284.80 284.80 284.80 284.80 0.0K
10:39 285.00 285.10 284.80 285.10 0.2K
10:40 285.00 285.00 285.00 285.00 0.0K
10:41 285.00 285.40 285.00 285.40 0.4K
10:42 285.40 285.40 285.40 285.40 0.1K
10:43 285.10 285.60 285.10 285.60 0.8K
10:44 285.90 285.90 285.90 285.90 1.6K
10:45 286.20 286.20 286.20 286.20 0.4K
10:46 286.30 286.30 286.30 286.30 0.2K
10:47 286.40 286.40 286.40 286.40 0.0K
10:48 286.20 286.20 286.00 286.00 0.4K
10:50 286.20 286.20 286.20 286.20 0.0K
10:51 286.20 286.20 286.10 286.10 0.3K
10:52 285.80 285.90 285.80 285.90 0.4K
10:54 286.10 286.10 286.10 286.10 0.0K
10:55 286.10 286.10 286.10 286.10 0.0K
10:56 286.10 286.10 286.10 286.10 0.0K
10:57 285.90 285.90 285.60 285.60 2.1K
11:00 285.70 285.70 285.50 285.50 0.0K
11:02 285.70 285.70 285.30 285.50 0.7K
11:03 285.50 285.50 285.50 285.50 0.0K
11:04 285.50 285.50 285.50 285.50 0.0K
11:05 285.40 285.40 285.40 285.40 0.1K
11:06 285.50 285.50 285.50 285.50 0.0K
11:07 285.50 285.50 285.40 285.40 0.4K
11:08 285.40 285.70 285.40 285.70 0.0K
11:10 285.70 285.70 285.70 285.70 0.1K
11:11 285.70 285.70 285.70 285.70 0.0K
11:12 285.50 285.70 285.50 285.70 0.1K
11:13 285.70 285.80 285.70 285.80 0.3K
11:16 285.80 285.80 285.80 285.80 0.0K
11:17 285.80 285.80 285.80 285.80 0.0K
11:18 285.70 285.80 285.70 285.80 0.0K
11:21 285.80 285.80 285.80 285.80 0.0K
11:22 285.80 285.80 285.80 285.80 0.0K
11:23 285.80 285.80 285.80 285.80 0.4K
11:27 285.90 286.10 285.90 286.00 0.4K
11:28 286.00 286.10 286.00 286.10 0.3K
11:29 285.90 285.90 285.90 285.90 0.0K
11:31 286.10 286.10 286.10 286.10 0.1K
11:32 286.10 286.10 286.10 286.10 0.0K
11:33 286.10 286.10 286.10 286.10 0.2K
11:35 286.30 286.30 286.30 286.30 0.0K
11:36 286.10 286.10 286.10 286.10 0.0K
11:38 286.40 286.40 286.40 286.40 1.1K
11:39 286.60 286.60 286.60 286.60 0.1K
11:40 286.30 286.50 286.30 286.50 0.7K
11:41 286.40 286.50 286.40 286.50 0.1K
11:44 286.50 286.50 286.50 286.50 0.0K
11:45 286.20 286.20 286.20 286.20 0.0K
11:49 286.60 286.60 286.60 286.60 0.3K
11:50 286.50 286.60 286.50 286.60 0.1K
11:51 286.50 286.50 286.50 286.50 0.0K
11:52 286.70 286.70 286.70 286.70 0.0K
11:53 286.70 286.70 286.70 286.70 0.0K
11:54 286.60 286.60 286.60 286.60 0.0K
11:56 286.70 286.80 286.70 286.80 0.1K
11:57 287.00 287.00 287.00 287.00 0.0K
11:58 286.70 286.70 286.70 286.70 0.0K
11:59 287.00 287.00 287.00 287.00 0.2K
12:00 286.70 286.70 286.60 286.60 0.9K
12:01 286.60 286.70 286.60 286.70 0.0K
12:02 286.60 286.60 286.50 286.60 0.9K
12:03 286.40 286.40 286.40 286.40 0.0K
12:04 286.30 286.30 286.30 286.30 0.0K
12:05 286.30 286.30 286.20 286.30 0.4K
12:09 286.00 286.00 286.00 286.00 0.0K
12:11 286.20 286.20 286.00 286.00 0.0K
12:12 286.20 286.20 286.20 286.20 0.0K
12:14 286.20 286.30 286.20 286.30 0.7K
12:15 286.20 286.40 286.20 286.40 0.4K
12:17 286.40 286.40 286.40 286.40 0.0K
12:18 286.40 286.40 286.40 286.40 0.0K
12:20 286.70 286.90 286.70 286.90 1.2K
12:22 286.60 286.60 286.60 286.60 0.0K
12:26 286.80 286.80 286.60 286.60 0.0K
12:27 286.50 286.50 286.50 286.50 0.0K
12:30 286.50 286.50 286.50 286.50 0.0K
12:31 286.60 286.60 286.60 286.60 0.1K
12:33 286.50 286.50 286.50 286.50 0.1K
12:36 286.60 286.60 286.60 286.60 0.0K
12:38 286.50 286.60 286.40 286.40 0.1K
12:41 286.40 286.40 286.40 286.40 0.0K
12:42 286.60 286.60 286.60 286.60 0.0K
12:43 286.40 286.40 286.40 286.40 0.7K
12:44 286.50 286.50 286.50 286.50 0.0K
12:46 286.50 286.60 286.50 286.50 0.2K
12:48 286.30 286.30 286.30 286.30 0.0K
12:50 286.50 286.50 286.50 286.50 0.0K
12:53 286.50 286.50 286.40 286.40 0.1K
12:55 286.40 286.40 286.40 286.40 0.1K
12:56 286.50 286.50 286.50 286.50 0.0K
12:57 286.50 286.50 286.40 286.50 0.8K
12:58 286.50 286.60 286.50 286.60 0.1K
13:03 286.70 286.70 286.70 286.70 0.2K
13:04 286.70 286.70 286.40 286.40 0.1K
13:05 286.60 286.60 286.60 286.60 0.7K
13:06 286.80 286.80 286.80 286.80 0.0K
13:08 286.80 286.80 286.70 286.70 0.0K
13:09 286.70 286.70 286.70 286.70 0.1K
13:10 286.90 286.90 286.90 286.90 0.3K
13:11 286.90 286.90 286.90 286.90 0.3K
13:12 287.00 287.00 287.00 287.00 0.5K
13:13 286.80 286.80 286.80 286.80 0.1K
13:14 287.00 287.00 286.90 286.90 1.7K
13:15 287.00 287.00 287.00 287.00 0.0K
13:16 286.80 286.90 286.80 286.90 0.4K
13:17 286.70 286.70 286.70 286.70 0.0K
13:18 286.80 287.00 286.80 286.90 1.2K
13:19 286.80 286.80 286.80 286.80 0.0K
13:20 286.80 286.80 286.60 286.60 0.1K
13:21 286.50 286.80 286.50 286.80 0.5K
13:22 286.60 286.60 286.60 286.60 0.0K
13:25 286.80 286.80 286.80 286.80 0.1K
13:26 286.60 286.70 286.60 286.70 0.2K
13:27 286.80 286.80 286.80 286.80 0.0K
13:30 286.80 286.90 286.70 286.70 0.5K
13:31 287.00 287.00 287.00 287.00 0.0K
13:35 286.80 287.00 286.80 287.00 0.0K
13:36 286.80 286.80 286.80 286.80 0.0K
13:37 286.80 286.80 286.80 286.80 0.2K
13:38 286.70 286.90 286.70 286.90 0.2K
13:40 286.90 286.90 286.80 286.80 0.1K
13:41 286.90 286.90 286.70 286.70 0.0K
13:42 286.70 286.70 286.70 286.70 0.0K
13:43 286.70 286.70 286.60 286.60 0.0K
13:44 286.70 286.70 286.70 286.70 0.0K
13:45 286.60 286.60 286.10 286.30 2.2K
13:46 286.30 286.30 286.00 286.00 0.0K
13:47 286.20 286.20 286.20 286.20 0.1K
13:48 286.00 286.00 286.00 286.00 0.2K
13:50 286.00 286.00 286.00 286.00 0.4K
13:52 286.00 286.00 285.90 285.90 0.8K
13:54 286.00 286.00 286.00 286.00 0.2K
13:55 286.10 286.10 286.00 286.00 1.5K
13:57 286.10 286.10 286.00 286.00 0.3K
13:59 285.90 285.90 285.80 285.80 1.9K
14:00 285.90 285.90 285.50 285.50 0.7K
14:01 285.60 285.60 285.60 285.60 0.2K
14:02 285.60 285.80 285.60 285.80 0.0K
14:03 285.90 285.90 285.90 285.90 0.3K
14:05 285.90 285.90 285.90 285.90 0.0K
14:06 285.70 285.70 285.70 285.70 0.0K
14:07 285.90 285.90 285.90 285.90 0.1K
14:10 286.10 286.10 286.10 286.10 0.0K
14:11 286.10 286.10 286.10 286.10 0.1K
14:13 286.40 286.40 286.40 286.40 0.0K
14:15 286.40 286.40 286.40 286.40 0.0K
14:16 286.30 286.40 286.30 286.40 0.1K
14:17 286.10 286.10 286.10 286.10 0.1K
14:18 286.10 286.10 286.00 286.00 0.7K
14:19 286.20 286.20 286.20 286.20 0.3K
14:20 286.30 286.30 286.10 286.10 0.3K
14:21 286.40 286.40 286.40 286.40 0.1K
14:22 286.40 286.40 286.40 286.40 0.0K
14:23 286.20 286.20 286.20 286.20 0.4K
14:24 286.20 286.20 286.20 286.20 0.0K
14:25 286.30 286.30 286.30 286.30 0.1K
14:26 286.20 286.20 286.20 286.20 0.0K
14:27 286.30 286.30 286.30 286.30 0.3K
14:29 286.50 286.50 286.50 286.50 1.0K
14:30 286.80 286.80 286.80 286.80 0.0K
14:31 287.00 287.10 287.00 287.10 2.2K
14:32 287.10 287.10 287.10 287.10 0.0K
14:33 286.80 286.80 286.80 286.80 0.2K
14:34 286.90 286.90 286.90 286.90 0.5K
14:35 287.00 287.00 287.00 287.00 0.2K
14:37 287.00 287.00 286.90 286.90 0.1K
14:38 286.90 286.90 286.70 286.70 0.3K
14:40 286.80 286.80 286.80 286.80 0.1K
14:41 286.80 286.80 286.80 286.80 0.2K
14:42 287.10 287.10 287.10 287.10 0.0K
14:45 287.00 287.00 287.00 287.00 0.1K
14:47 287.00 287.00 287.00 287.00 0.0K
14:48 287.00 287.00 287.00 287.00 0.4K
14:49 287.00 287.00 287.00 287.00 0.3K
14:50 287.10 287.10 287.10 287.10 0.0K
14:51 287.00 287.00 287.00 287.00 0.1K
14:52 287.10 287.10 287.10 287.10 0.0K
14:53 287.00 287.00 287.00 287.00 0.1K
14:54 286.90 286.90 286.90 286.90 0.2K
14:55 287.00 287.00 286.70 286.70 1.3K
14:56 286.90 286.90 286.90 286.90 0.0K
14:57 286.70 286.70 286.70 286.70 0.0K
14:58 286.70 286.70 286.70 286.70 0.0K
15:02 286.70 286.70 286.70 286.70 0.0K
15:03 286.90 286.90 286.90 286.90 0.1K
15:04 286.90 287.10 286.90 287.10 1.0K
15:06 287.10 287.30 287.10 287.30 0.0K
15:07 287.10 287.30 287.10 287.30 0.0K
15:08 287.30 287.30 287.30 287.30 0.0K
15:10 287.30 287.40 287.30 287.30 0.1K
15:13 287.20 287.20 287.20 287.20 0.0K
15:15 287.40 287.40 287.40 287.40 0.0K
15:17 287.40 287.60 287.40 287.60 0.4K
15:18 287.60 287.60 287.40 287.40 0.1K
15:19 287.50 287.50 287.50 287.50 0.0K
15:20 287.50 287.50 287.50 287.50 0.2K
15:21 287.60 287.60 287.60 287.60 0.0K
15:22 287.50 287.50 287.50 287.50 0.0K
15:23 287.50 287.70 287.50 287.50 0.0K
15:24 287.70 287.70 287.70 287.70 0.0K
15:28 287.70 287.70 287.70 287.70 0.1K
15:29 287.70 287.70 287.50 287.50 0.1K
15:30 287.60 287.70 287.60 287.70 0.0K
15:31 287.70 287.90 287.70 287.90 0.0K
15:33 287.70 287.70 287.70 287.70 0.0K
15:35 287.90 287.90 287.90 287.90 0.1K
15:36 287.70 287.80 287.70 287.80 0.6K
15:37 287.90 287.90 287.90 287.90 0.2K
15:38 287.90 287.90 287.90 287.90 0.0K
15:40 287.70 287.70 287.50 287.50 1.1K
15:42 287.70 287.70 287.70 287.70 0.0K
15:44 287.70 287.70 287.70 287.70 0.0K
15:45 287.40 287.40 287.40 287.40 0.6K
15:46 287.60 287.60 287.60 287.60 0.0K
15:47 287.60 287.60 287.50 287.50 0.1K
15:48 287.50 287.50 287.30 287.30 0.0K
15:49 287.50 287.50 287.50 287.50 0.0K
15:50 287.50 287.50 287.40 287.40 0.1K
15:54 287.50 287.50 287.50 287.50 0.0K
15:55 287.30 287.40 287.20 287.20 0.7K
15:56 287.40 287.40 287.40 287.40 0.4K
15:57 287.30 287.40 287.30 287.40 0.5K
15:58 287.50 287.50 287.50 287.50 0.0K
15:59 287.30 287.30 287.30 287.30 0.0K
16:00 287.60 287.80 287.60 287.80 0.4K
16:01 287.80 287.80 287.80 287.80 0.0K
16:02 287.60 287.60 287.60 287.60 0.0K
16:04 287.60 287.60 287.60 287.60 0.0K
16:06 287.70 287.80 287.70 287.80 0.3K
16:07 287.60 287.80 287.60 287.80 0.1K
16:09 287.70 287.70 287.70 287.70 0.3K
16:10 287.80 287.80 287.60 287.60 0.1K
16:11 287.60 287.70 287.60 287.70 0.1K
16:12 287.80 287.80 287.80 287.80 0.0K
16:13 287.80 287.80 287.60 287.60 0.0K
16:15 287.60 287.80 287.60 287.80 0.0K
16:17 287.60 287.60 287.60 287.60 0.0K
16:18 287.60 287.60 287.50 287.50 0.5K
16:21 287.50 287.50 287.30 287.30 0.0K
16:22 287.30 287.30 287.30 287.30 0.6K
16:23 287.30 287.30 287.30 287.30 0.1K
16:24 287.30 287.30 287.20 287.20 0.0K
16:25 287.20 287.20 287.20 287.20 0.2K
16:26 287.30 287.30 287.10 287.10 2.4K
16:27 287.10 287.10 287.10 287.10 0.0K
16:28 286.90 286.90 286.90 286.90 0.1K
16:29 287.00 287.10 287.00 287.10 0.1K
16:30 286.90 286.90 286.90 286.90 0.2K
16:32 286.80 286.80 286.80 286.80 0.0K
16:34 287.00 287.00 287.00 287.00 0.0K
16:36 286.80 286.80 286.60 286.60 0.4K
16:37 286.80 286.80 286.50 286.50 0.2K
16:39 286.30 286.50 286.30 286.50 0.1K
16:43 286.50 286.70 286.20 286.60 1.3K
16:45 286.90 286.90 286.90 286.90 0.4K
16:46 286.90 286.90 286.80 286.80 0.0K
16:49 286.80 286.90 286.80 286.90 0.1K
16:51 287.00 287.00 287.00 287.00 0.0K
16:52 287.00 287.00 287.00 287.00 0.2K
16:53 287.00 287.00 287.00 287.00 0.6K
16:54 286.90 286.90 286.90 286.90 0.1K
16:55 286.70 286.90 286.70 286.90 0.0K
16:56 287.00 287.00 287.00 287.00 0.0K
16:57 287.00 287.00 287.00 287.00 0.1K
16:58 286.60 286.60 286.50 286.50 0.6K
16:59 286.30 286.30 286.30 286.30 0.0K
17:01 286.30 286.40 286.30 286.40 0.6K
17:02 286.50 286.50 286.30 286.30 0.1K
17:03 286.20 286.20 286.20 286.20 0.1K
17:04 286.00 286.00 286.00 286.00 0.0K
17:05 286.30 286.30 286.30 286.30 0.2K
17:06 286.00 286.00 285.70 285.70 1.1K
17:07 286.00 286.00 286.00 286.00 0.0K
17:08 285.90 285.90 285.90 285.90 0.1K
17:11 285.70 285.70 285.70 285.70 0.0K
17:12 286.10 286.10 286.10 286.10 0.5K
17:14 286.10 286.20 286.00 286.20 0.5K
17:15 286.00 286.20 286.00 286.20 1.0K
17:16 286.50 286.50 286.30 286.30 0.0K
17:17 286.40 286.40 286.40 286.40 0.0K
17:19 286.30 286.60 286.30 286.60 0.2K
17:20 286.60 286.70 286.60 286.70 0.2K
17:21 286.60 286.70 286.60 286.70 1.2K
17:22 286.90 286.90 286.90 286.90 0.0K
17:23 286.70 286.70 286.70 286.70 0.1K
17:24 286.60 286.90 286.60 286.90 0.4K
17:30 287.20 287.20 287.20 287.20 94.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし