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
09:00 289.10 290.00 289.10 289.60 1.0K
09:01 289.60 289.80 289.40 289.40 0.5K
09:02 289.50 289.50 289.50 289.50 0.0K
09:03 290.10 290.10 289.50 289.50 0.1K
09:04 290.10 290.10 290.10 290.10 0.0K
09:05 289.50 289.90 289.50 289.90 0.4K
09:07 289.60 289.60 289.40 289.60 0.4K
09:08 289.60 289.60 289.60 289.60 0.0K
09:09 289.60 289.60 289.30 289.30 0.1K
09:10 290.00 290.00 289.70 290.00 0.3K
09:11 289.50 289.50 289.50 289.50 0.5K
09:12 289.40 289.90 289.40 289.90 0.7K
09:13 289.60 290.00 289.60 290.00 0.0K
09:14 290.00 290.00 290.00 290.00 0.2K
09:15 290.00 290.00 290.00 290.00 0.0K
09:16 289.50 289.50 289.40 289.40 1.0K
09:17 289.80 289.80 289.80 289.80 0.0K
09:18 289.80 289.80 289.80 289.80 0.0K
09:19 289.50 289.50 289.50 289.50 0.0K
09:20 289.40 289.40 289.40 289.40 0.2K
09:21 289.80 289.80 289.30 289.30 0.0K
09:23 289.40 289.40 289.20 289.20 0.2K
09:24 289.10 289.30 289.10 289.20 0.8K
09:25 289.10 289.10 289.00 289.00 0.7K
09:26 289.40 289.40 289.20 289.20 0.2K
09:27 289.20 289.20 288.90 289.10 2.2K
09:28 289.10 289.10 289.10 289.10 0.0K
09:29 288.90 288.90 288.60 288.70 0.7K
09:31 288.70 288.90 288.50 288.50 0.0K
09:32 288.60 288.90 288.60 288.90 0.0K
09:34 288.50 288.50 288.50 288.50 0.0K
09:35 288.50 288.50 288.50 288.50 0.0K
09:36 288.90 288.90 288.90 288.90 0.0K
09:37 288.90 288.90 288.90 288.90 0.0K
09:38 288.90 289.00 288.90 289.00 0.2K
09:40 288.90 288.90 288.90 288.90 0.0K
09:41 288.80 288.80 288.50 288.50 0.2K
09:42 288.70 288.70 288.70 288.70 0.2K
09:43 288.70 288.70 288.50 288.50 0.1K
09:45 288.60 288.60 288.30 288.30 0.1K
09:47 288.60 288.60 288.30 288.60 0.0K
09:48 288.60 288.60 288.60 288.60 0.0K
09:49 288.30 288.30 288.30 288.30 0.0K
09:50 288.60 288.60 288.30 288.30 0.3K
09:52 288.30 288.40 288.10 288.40 0.9K
09:53 288.40 288.40 288.40 288.40 0.0K
09:54 288.00 288.00 288.00 288.00 0.4K
09:55 288.30 288.30 288.30 288.30 0.0K
09:56 288.00 288.00 288.00 288.00 0.0K
09:57 288.00 288.00 288.00 288.00 0.1K
09:59 288.00 288.30 288.00 288.30 0.0K
10:00 288.10 288.10 288.10 288.10 0.0K
10:01 288.20 288.20 288.10 288.10 0.1K
10:03 288.10 288.20 288.00 288.00 0.3K
10:04 287.90 287.90 287.40 287.40 0.2K
10:05 287.80 288.10 287.80 288.10 0.2K
10:07 288.10 288.10 287.90 287.90 0.0K
10:08 288.10 288.10 288.10 288.10 0.0K
10:09 288.10 288.10 288.10 288.10 0.0K
10:11 288.10 288.10 288.10 288.10 0.2K
10:12 287.80 288.00 287.80 287.80 0.0K
10:13 287.80 287.90 287.70 287.90 0.3K
10:14 287.90 287.90 287.90 287.90 0.0K
10:16 287.80 287.80 287.70 287.70 0.0K
10:17 287.80 287.80 287.80 287.80 0.0K
10:18 287.80 287.80 287.50 287.50 0.1K
10:19 287.80 287.80 287.80 287.80 0.3K
10:22 287.70 287.70 287.70 287.70 0.0K
10:24 287.70 287.70 287.70 287.70 0.0K
10:25 287.70 287.70 287.70 287.70 0.0K
10:26 287.80 287.80 287.80 287.80 0.0K
10:28 287.50 287.50 287.40 287.40 0.5K
10:29 287.70 287.70 287.60 287.60 0.0K
10:30 287.40 287.60 287.40 287.60 0.0K
10:31 287.60 287.60 287.40 287.40 0.0K
10:32 287.40 287.40 287.40 287.40 0.1K
10:33 287.60 287.60 287.60 287.60 0.0K
10:34 287.40 287.40 287.30 287.40 0.6K
10:36 287.20 287.20 287.20 287.20 0.0K
10:37 287.30 287.30 287.30 287.30 0.0K
10:38 287.30 287.40 287.10 287.40 1.3K
10:39 287.20 287.20 287.20 287.20 0.0K
10:40 287.10 287.30 287.10 287.30 0.0K
10:41 286.90 286.90 286.70 286.70 1.0K
10:42 286.70 286.90 286.70 286.90 0.2K
10:43 287.10 287.10 286.90 287.10 0.2K
10:44 286.90 287.10 286.90 287.10 0.1K
10:45 287.10 287.10 287.10 287.10 0.1K
10:46 286.70 286.70 286.70 286.70 0.0K
10:47 287.10 287.10 286.70 286.80 0.0K
10:48 286.90 287.00 286.90 287.00 0.8K
10:49 287.30 287.30 287.30 287.30 0.0K
10:50 287.30 287.30 287.30 287.30 0.0K
10:51 287.40 287.40 286.90 286.90 0.2K
10:52 287.20 287.20 287.20 287.20 0.2K
10:53 287.30 287.30 287.30 287.30 0.0K
10:54 287.30 287.30 287.30 287.30 0.0K
10:55 287.00 287.20 287.00 287.20 0.6K
10:56 287.30 287.40 287.10 287.40 0.2K
10:57 287.40 287.60 287.40 287.40 0.5K
10:58 287.50 287.50 287.50 287.50 0.0K
10:59 287.50 287.50 287.50 287.50 0.0K
11:00 287.40 287.40 287.40 287.40 0.2K
11:02 287.30 287.30 287.00 287.10 0.2K
11:03 286.90 286.90 286.90 286.90 0.0K
11:04 287.10 287.10 287.10 287.10 0.0K
11:06 287.10 287.10 287.10 287.10 0.0K
11:07 287.10 287.10 287.10 287.10 0.0K
11:08 286.90 286.90 286.90 286.90 0.4K
11:09 287.10 287.10 287.10 287.10 0.0K
11:10 286.90 286.90 286.90 286.90 0.0K
11:11 286.90 286.90 286.90 286.90 0.0K
11:12 286.90 287.10 286.90 287.10 0.0K
11:13 287.10 287.10 286.90 286.90 0.1K
11:15 287.00 287.00 287.00 287.00 0.1K
11:16 287.10 287.10 287.10 287.10 0.0K
11:17 287.10 287.10 286.80 286.80 1.2K
11:18 286.70 286.90 286.60 286.90 0.4K
11:19 287.00 287.00 287.00 287.00 0.0K
11:20 286.70 286.80 286.60 286.60 0.4K
11:21 286.80 286.80 286.80 286.80 0.1K
11:22 287.00 287.10 287.00 287.10 0.0K
11:23 286.80 286.80 286.80 286.80 0.1K
11:25 286.80 286.80 286.80 286.80 0.0K
11:26 286.60 286.60 286.60 286.60 0.0K
11:28 286.60 286.60 286.60 286.60 0.1K
11:29 286.80 286.80 286.60 286.60 0.0K
11:32 286.70 286.70 286.70 286.70 0.3K
11:33 286.50 286.70 286.50 286.70 0.0K
11:35 286.50 286.50 286.50 286.50 0.1K
11:36 286.60 286.60 286.40 286.40 0.1K
11:38 286.40 286.60 286.40 286.60 0.1K
11:40 286.60 286.70 286.50 286.70 0.2K
11:41 286.40 286.40 286.40 286.40 0.1K
11:43 286.60 286.60 286.60 286.60 0.0K
11:45 286.60 286.60 286.60 286.60 0.1K
11:46 286.40 286.60 286.40 286.60 0.0K
11:47 286.60 286.60 286.60 286.60 0.0K
11:48 286.60 286.60 286.60 286.60 0.0K
11:49 286.60 286.60 286.30 286.30 0.1K
11:50 286.40 286.40 286.40 286.40 0.1K
11:52 286.40 286.50 286.30 286.50 0.2K
11:54 286.50 286.50 286.50 286.50 0.0K
11:56 286.30 286.30 286.30 286.30 0.0K
11:57 286.50 286.50 286.50 286.50 0.0K
11:58 286.60 286.60 286.50 286.50 0.1K
11:59 286.50 286.50 286.50 286.50 0.1K
12:00 286.90 286.90 286.90 286.90 0.7K
12:01 287.00 287.00 287.00 287.00 0.1K
12:02 287.20 287.20 287.10 287.10 0.0K
12:03 287.20 287.20 287.00 287.00 0.0K
12:04 287.00 287.00 287.00 287.00 0.0K
12:06 286.90 286.90 286.90 286.90 0.0K
12:07 286.70 286.80 286.70 286.80 0.0K
12:08 286.70 286.70 286.70 286.70 0.0K
12:10 286.60 286.60 286.60 286.60 0.0K
12:11 286.70 286.70 286.50 286.50 0.0K
12:12 286.80 286.80 286.80 286.80 0.1K
12:14 287.00 287.00 287.00 287.00 0.0K
12:15 287.00 287.00 287.00 287.00 0.0K
12:16 286.80 286.80 286.80 286.80 0.0K
12:17 287.00 287.00 287.00 287.00 0.0K
12:19 286.90 286.90 286.90 286.90 0.0K
12:20 287.00 287.00 287.00 287.00 0.0K
12:21 287.00 287.00 287.00 287.00 0.0K
12:22 287.00 287.00 287.00 287.00 0.0K
12:26 286.80 286.80 286.80 286.80 0.0K
12:28 286.80 286.80 286.80 286.80 0.0K
12:29 286.60 286.60 286.30 286.30 0.5K
12:31 286.40 286.60 286.40 286.60 0.1K
12:32 286.60 286.60 286.60 286.60 0.0K
12:33 286.40 286.40 286.40 286.40 0.0K
12:34 286.60 286.60 286.60 286.60 0.0K
12:35 286.70 286.70 286.70 286.70 0.1K
12:36 286.60 286.60 286.60 286.60 0.1K
12:38 286.70 286.70 286.70 286.70 0.1K
12:39 286.70 286.80 286.70 286.80 0.0K
12:43 286.90 287.00 286.90 287.00 0.0K
12:46 286.70 286.70 286.70 286.70 0.1K
12:49 286.90 286.90 286.90 286.90 0.0K
12:50 286.60 286.90 286.60 286.80 0.1K
12:52 286.60 286.80 286.60 286.60 0.2K
12:53 286.90 286.90 286.90 286.90 0.0K
12:54 286.90 286.90 286.90 286.90 0.0K
12:55 286.90 286.90 286.90 286.90 0.2K
12:56 287.00 287.00 286.90 286.90 0.0K
12:57 286.80 286.90 286.80 286.90 0.0K
12:59 286.80 286.80 286.80 286.80 0.3K
13:00 286.70 286.80 286.70 286.80 0.1K
13:01 286.70 286.70 286.70 286.70 0.0K
13:05 286.70 286.70 286.70 286.70 0.4K
13:07 286.60 286.60 286.60 286.60 0.0K
13:09 286.50 286.50 286.50 286.50 0.0K
13:10 286.50 286.50 286.50 286.50 0.1K
13:11 286.70 286.70 286.70 286.70 0.1K
13:12 286.80 286.80 286.80 286.80 0.1K
13:13 286.80 286.80 286.80 286.80 0.0K
13:14 286.60 286.60 286.60 286.60 0.0K
13:15 286.80 286.80 286.80 286.80 0.0K
13:16 286.80 286.80 286.80 286.80 0.1K
13:17 286.60 286.60 286.60 286.60 0.0K
13:19 286.80 286.80 286.60 286.80 0.0K
13:20 286.80 286.80 286.80 286.80 0.0K
13:21 286.60 286.70 286.60 286.70 0.1K
13:22 286.60 286.60 286.60 286.60 0.0K
13:24 286.80 286.80 286.80 286.80 0.7K
13:25 286.80 286.80 286.10 286.30 0.9K
13:27 286.40 286.40 286.40 286.40 0.0K
13:28 286.00 286.00 286.00 286.00 0.0K
13:30 286.40 286.40 286.40 286.40 0.0K
13:31 286.40 286.40 286.40 286.40 0.2K
13:32 286.40 286.40 286.40 286.40 0.0K
13:35 286.30 286.30 286.30 286.30 0.0K
13:36 286.30 286.30 286.30 286.30 0.0K
13:37 286.30 286.30 286.20 286.20 0.1K
13:38 285.90 285.90 285.90 285.90 0.3K
13:39 285.80 285.80 285.80 285.80 0.1K
13:40 285.80 285.80 285.70 285.80 0.1K
13:42 285.80 285.80 285.80 285.80 0.1K
13:43 286.30 286.30 286.00 286.00 1.1K
13:44 285.90 285.90 285.90 285.90 0.0K
13:45 286.10 286.10 286.10 286.10 0.1K
13:46 286.10 286.10 285.80 285.90 0.2K
13:47 286.10 286.10 286.10 286.10 0.1K
13:49 286.10 286.10 285.80 285.80 0.9K
13:50 285.90 286.00 285.90 286.00 0.0K
13:52 286.00 286.00 285.70 285.70 0.5K
13:58 285.80 285.80 285.70 285.70 0.1K
14:00 285.60 285.80 285.60 285.80 1.2K
14:01 285.90 285.90 285.90 285.90 0.0K
14:02 286.00 286.00 285.80 285.80 0.0K
14:04 286.30 286.50 286.30 286.50 3.0K
14:05 286.50 286.50 286.50 286.50 0.0K
14:06 286.70 286.70 286.70 286.70 0.0K
14:07 286.50 286.70 286.50 286.70 0.0K
14:08 286.70 286.70 286.70 286.70 2.0K
14:09 287.00 287.10 286.90 286.90 0.4K
14:10 287.20 287.20 286.90 286.90 0.1K
14:11 287.00 287.00 286.80 286.80 0.2K
14:12 286.80 286.90 286.80 286.90 0.1K
14:15 286.70 286.70 286.70 286.70 0.1K
14:18 286.60 286.60 286.60 286.60 0.6K
14:19 286.60 286.60 286.60 286.60 0.2K
14:21 286.70 286.70 286.70 286.70 0.2K
14:23 286.90 286.90 286.90 286.90 0.2K
14:25 286.60 286.70 286.60 286.70 0.1K
14:29 286.40 286.60 286.40 286.60 0.0K
14:30 286.40 286.40 286.30 286.30 0.6K
14:31 286.30 286.30 286.10 286.10 0.2K
14:32 286.00 286.00 286.00 286.00 0.0K
14:33 286.00 286.20 286.00 286.20 0.1K
14:34 286.20 286.20 286.20 286.20 0.0K
14:35 286.20 286.40 286.20 286.40 0.2K
14:37 286.40 286.40 286.40 286.40 0.0K
14:38 286.40 286.40 286.20 286.20 0.1K
14:39 286.40 286.40 286.40 286.40 0.0K
14:40 286.40 286.40 286.40 286.40 0.0K
14:41 286.30 286.30 286.30 286.30 0.3K
14:45 286.40 286.40 286.40 286.40 0.0K
14:47 286.40 286.40 286.20 286.20 0.0K
14:48 286.40 286.50 286.40 286.50 0.1K
14:49 286.60 286.60 286.40 286.40 0.0K
14:50 286.40 286.40 286.40 286.40 1.5K
14:51 286.70 286.70 286.40 286.50 0.7K
14:52 286.80 286.80 286.80 286.80 0.1K
14:53 286.50 286.50 286.50 286.50 0.0K
14:54 286.50 286.70 286.50 286.70 0.1K
14:55 286.50 286.50 286.30 286.30 0.7K
14:56 286.50 286.70 286.50 286.70 1.7K
14:59 286.70 286.70 286.40 286.40 0.1K
15:00 286.70 286.70 286.70 286.70 0.2K
15:01 286.80 286.90 286.80 286.90 0.3K
15:04 286.70 286.70 286.70 286.70 0.3K
15:05 286.90 286.90 286.90 286.90 0.0K
15:06 286.90 286.90 286.90 286.90 0.0K
15:08 286.70 286.90 286.70 286.90 0.0K
15:09 286.90 286.90 286.90 286.90 1.9K
15:10 287.00 287.00 287.00 287.00 2.6K
15:11 287.00 287.10 287.00 287.10 0.5K
15:12 287.00 287.00 287.00 287.00 0.1K
15:14 287.20 287.20 286.90 286.90 1.1K
15:15 287.10 287.10 287.10 287.10 0.0K
15:16 287.10 287.10 287.10 287.10 0.0K
15:17 286.90 286.90 286.90 286.90 0.0K
15:20 286.90 286.90 286.80 286.80 0.2K
15:21 286.70 286.70 286.70 286.70 0.0K
15:22 286.90 286.90 286.70 286.70 0.2K
15:23 286.70 286.70 286.70 286.70 0.2K
15:24 286.70 286.70 286.50 286.50 0.0K
15:26 286.70 286.70 286.70 286.70 0.0K
15:27 286.70 286.70 286.70 286.70 0.0K
15:29 286.70 286.70 286.70 286.70 0.0K
15:30 286.70 286.70 286.70 286.70 0.1K
15:31 286.60 286.60 286.60 286.60 0.1K
15:32 286.70 286.70 286.70 286.70 0.0K
15:33 286.50 286.50 286.50 286.50 0.0K
15:34 286.70 286.70 286.70 286.70 0.0K
15:35 286.80 286.80 286.80 286.80 0.1K
15:36 286.80 286.80 286.80 286.80 0.1K
15:37 286.70 286.70 286.70 286.70 0.0K
15:38 286.90 286.90 286.90 286.90 0.0K
15:40 286.90 287.00 286.90 287.00 0.5K
15:41 286.80 286.80 286.80 286.80 0.1K
15:42 286.80 286.80 286.70 286.80 0.1K
15:43 286.80 286.80 286.60 286.60 0.1K
15:44 286.50 286.50 286.50 286.50 0.0K
15:45 286.30 286.30 286.30 286.30 0.0K
15:46 286.40 286.40 286.20 286.20 0.1K
15:47 286.20 286.20 286.00 286.00 0.0K
15:48 285.70 285.80 285.70 285.70 2.4K
15:49 285.80 286.10 285.80 286.10 3.6K
15:50 286.40 286.40 286.40 286.40 0.0K
15:54 286.50 286.50 286.50 286.50 0.1K
15:55 286.40 286.50 286.40 286.50 0.4K
15:56 286.40 286.40 286.30 286.30 0.2K
15:58 286.50 286.50 286.50 286.50 0.0K
15:59 286.50 286.50 286.50 286.50 0.1K
16:00 286.30 286.30 286.30 286.30 0.4K
16:03 286.40 286.40 286.40 286.40 0.1K
16:04 286.30 286.50 286.30 286.50 0.0K
16:05 286.50 286.50 286.50 286.50 0.1K
16:07 286.70 286.70 286.70 286.70 0.0K
16:08 286.50 286.60 286.50 286.60 0.9K
16:09 286.70 286.70 286.30 286.30 2.5K
16:10 286.20 286.20 286.20 286.20 0.1K
16:12 286.10 286.10 286.10 286.10 0.4K
16:14 286.20 286.20 286.20 286.20 0.1K
16:15 286.20 286.40 286.20 286.40 0.0K
16:16 286.40 286.40 286.30 286.30 0.6K
16:17 286.20 286.20 286.20 286.20 0.0K
16:18 286.40 286.50 286.40 286.50 2.8K
16:19 286.40 286.40 286.40 286.40 0.7K
16:20 286.30 286.30 286.30 286.30 0.8K
16:21 286.20 286.20 286.20 286.20 0.1K
16:23 286.20 286.30 286.20 286.30 0.0K
16:26 286.30 286.30 286.10 286.30 0.0K
16:28 286.30 286.30 286.30 286.30 0.0K
16:31 286.30 286.30 286.30 286.30 0.0K
16:33 286.20 286.20 286.10 286.10 0.3K
16:34 286.30 286.30 286.30 286.30 0.0K
16:36 286.10 286.10 286.10 286.10 0.1K
16:37 286.00 286.00 285.80 285.80 0.2K
16:38 285.70 285.90 285.70 285.70 2.2K
16:39 285.90 285.90 285.90 285.90 0.4K
16:40 285.90 286.00 285.90 286.00 0.3K
16:41 286.10 286.10 286.00 286.00 0.1K
16:44 286.00 286.00 286.00 286.00 0.1K
16:45 285.90 286.00 285.80 285.80 1.0K
16:46 285.90 285.90 285.90 285.90 0.0K
16:47 285.90 285.90 285.90 285.90 0.0K
16:48 285.90 286.00 285.90 286.00 0.0K
16:50 286.00 286.00 286.00 286.00 2.6K
16:52 286.10 286.10 286.10 286.10 0.0K
16:53 286.10 286.10 285.90 285.90 0.6K
16:54 286.10 286.10 286.10 286.10 0.0K
16:57 285.90 285.90 285.90 285.90 1.2K
16:59 285.80 285.80 285.80 285.80 0.1K
17:00 285.70 285.70 285.70 285.70 0.1K
17:01 285.80 285.80 285.80 285.80 0.1K
17:02 285.90 285.90 285.90 285.90 0.0K
17:03 285.80 285.80 285.80 285.80 0.0K
17:04 285.80 285.80 285.80 285.80 0.0K
17:05 285.80 285.80 285.80 285.80 0.1K
17:07 285.90 285.90 285.90 285.90 0.2K
17:09 286.00 286.00 286.00 286.00 0.0K
17:10 286.00 286.00 286.00 286.00 0.1K
17:12 286.00 286.00 286.00 286.00 0.2K
17:13 286.10 286.10 286.10 286.10 0.0K
17:15 286.10 286.10 286.10 286.10 0.0K
17:17 285.90 285.90 285.90 285.90 0.0K
17:18 286.10 286.20 286.10 286.20 0.3K
17:19 286.20 286.20 286.20 286.20 0.0K
17:20 286.20 286.20 286.20 286.20 0.0K
17:21 286.40 286.50 286.40 286.50 0.7K
17:22 286.50 286.50 286.50 286.50 0.1K
17:23 286.50 286.50 286.40 286.40 0.2K
17:24 286.50 286.50 286.50 286.50 0.0K
17:30 286.80 286.80 286.80 286.80 93.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし