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
09:00 291.50 291.90 291.50 291.90 1.9K
09:01 291.70 291.70 291.50 291.50 0.3K
09:02 291.00 291.10 291.00 291.10 1.8K
09:03 290.70 290.80 290.50 290.80 2.8K
09:04 290.30 290.70 290.30 290.70 0.1K
09:05 291.40 291.50 291.40 291.50 0.0K
09:07 291.20 291.20 291.20 291.20 0.1K
09:08 291.10 291.30 291.10 291.30 1.1K
09:09 290.90 290.90 290.90 290.90 0.0K
09:12 290.50 290.50 290.50 290.50 0.0K
09:13 290.50 290.70 290.30 290.30 0.5K
09:14 290.60 290.70 290.30 290.70 0.2K
09:15 290.30 290.30 290.00 290.00 0.8K
09:16 289.60 290.10 289.60 290.10 0.1K
09:18 290.10 290.20 290.10 290.20 0.1K
09:19 290.00 290.20 290.00 290.20 0.1K
09:20 289.90 289.90 289.80 289.80 0.0K
09:21 289.80 290.10 289.80 290.10 0.1K
09:22 289.70 290.10 289.70 289.70 0.0K
09:23 290.20 290.20 290.10 290.10 0.0K
09:24 290.20 290.20 290.10 290.20 0.3K
09:25 290.30 290.60 290.30 290.60 0.1K
09:26 290.60 290.60 290.40 290.40 0.7K
09:27 290.40 290.40 290.10 290.10 0.0K
09:30 289.90 290.20 289.90 290.20 0.7K
09:31 290.20 290.20 289.70 289.70 0.2K
09:32 289.70 289.90 289.60 289.90 0.6K
09:33 290.00 290.00 290.00 290.00 0.0K
09:34 289.60 289.60 289.40 289.40 0.1K
09:35 289.50 289.70 289.50 289.70 0.1K
09:36 289.70 289.80 289.70 289.80 0.4K
09:37 290.00 290.30 290.00 290.30 0.3K
09:38 290.30 290.40 290.30 290.40 0.1K
09:39 290.20 290.20 290.20 290.20 0.3K
09:40 290.60 290.60 290.60 290.60 0.0K
09:41 290.60 290.60 290.50 290.60 0.3K
09:43 290.80 290.90 290.80 290.90 0.1K
09:44 290.90 291.00 290.90 291.00 0.3K
09:46 290.70 290.80 290.70 290.80 0.1K
09:47 290.70 290.80 290.70 290.80 0.1K
09:48 290.90 290.90 290.60 290.80 0.3K
09:49 291.00 291.00 290.70 290.70 0.0K
09:51 290.90 290.90 290.90 290.90 0.1K
09:52 291.00 291.20 291.00 291.20 0.8K
09:53 291.50 291.50 291.20 291.20 0.0K
09:54 291.20 291.50 291.20 291.50 1.3K
09:56 291.50 291.50 291.50 291.50 0.0K
09:57 291.50 291.50 291.20 291.50 0.4K
09:58 291.50 291.50 291.50 291.50 0.0K
10:00 291.40 291.40 291.40 291.40 0.1K
10:01 291.30 291.30 291.20 291.20 0.3K
10:03 291.30 291.30 291.30 291.30 0.1K
10:05 291.20 291.20 291.00 291.20 0.9K
10:06 291.40 291.40 291.10 291.10 0.2K
10:07 291.10 291.10 291.10 291.10 0.0K
10:11 291.10 291.10 291.10 291.10 0.0K
10:12 291.10 291.10 291.10 291.10 0.0K
10:13 291.30 291.30 291.30 291.30 0.0K
10:14 291.30 291.30 291.30 291.30 0.0K
10:15 291.30 291.30 291.00 291.10 1.3K
10:16 290.90 291.10 290.90 291.10 0.0K
10:17 291.10 291.10 291.10 291.10 0.1K
10:18 291.10 291.30 290.90 291.30 2.7K
10:20 291.30 291.30 291.30 291.30 0.0K
10:21 291.40 291.40 291.40 291.40 0.3K
10:22 291.30 291.30 291.30 291.30 0.0K
10:25 291.50 291.50 291.30 291.50 0.1K
10:26 291.30 291.30 291.30 291.30 0.0K
10:27 291.30 291.30 291.30 291.30 0.1K
10:28 291.50 291.70 291.50 291.70 0.2K
10:29 291.50 291.50 291.50 291.50 0.3K
10:30 291.40 291.60 291.40 291.60 0.1K
10:31 291.50 291.60 291.50 291.60 0.2K
10:34 291.80 291.80 291.80 291.80 0.0K
10:35 291.90 291.90 291.90 291.90 6.5K
10:37 291.50 291.50 291.50 291.50 0.5K
10:38 291.80 291.80 291.80 291.80 0.7K
10:40 291.80 291.80 291.80 291.80 0.1K
10:41 291.70 291.70 291.70 291.70 0.2K
10:43 291.90 291.90 291.90 291.90 0.0K
10:44 292.00 292.40 292.00 292.40 2.0K
10:45 292.50 292.50 292.50 292.50 0.0K
10:46 292.40 292.40 292.40 292.40 10.0K
10:48 292.50 292.50 292.50 292.50 0.1K
10:49 292.30 292.50 292.30 292.50 0.1K
10:50 292.20 292.20 292.20 292.20 0.0K
10:51 292.60 292.60 292.50 292.50 0.4K
10:52 292.50 292.50 292.50 292.50 0.0K
10:54 292.70 292.70 292.70 292.70 0.0K
10:56 292.50 292.80 292.50 292.80 0.5K
10:57 292.80 292.80 292.80 292.80 0.0K
11:00 292.60 292.80 292.60 292.80 0.0K
11:01 292.80 292.80 292.80 292.80 0.0K
11:02 292.80 292.80 292.80 292.80 0.0K
11:03 292.60 292.60 292.60 292.60 0.1K
11:04 292.40 292.40 292.40 292.40 0.3K
11:06 292.20 292.20 292.20 292.20 0.1K
11:08 292.10 292.20 292.00 292.20 0.0K
11:09 292.10 292.10 292.10 292.10 0.1K
11:10 292.10 292.10 292.10 292.10 0.0K
11:11 292.20 292.20 292.00 292.00 0.2K
11:13 291.90 291.90 291.90 291.90 0.1K
11:15 291.80 292.00 291.80 292.00 0.4K
11:17 291.90 292.00 291.90 292.00 0.2K
11:18 291.90 291.90 291.90 291.90 0.0K
11:19 292.00 292.00 292.00 292.00 0.0K
11:20 292.00 292.00 292.00 292.00 0.1K
11:22 291.90 292.00 291.90 292.00 0.0K
11:23 292.10 292.10 292.10 292.10 0.0K
11:24 292.10 292.20 292.10 292.20 0.2K
11:26 292.40 292.40 292.20 292.20 0.0K
11:27 292.40 292.40 292.30 292.40 2.1K
11:28 292.30 292.30 292.10 292.10 4.4K
11:29 292.00 292.10 292.00 292.00 1.1K
11:30 292.00 292.00 292.00 292.00 0.1K
11:33 291.80 292.10 291.80 292.10 0.0K
11:34 291.80 291.80 291.40 291.40 0.4K
11:36 291.40 291.40 291.40 291.40 0.0K
11:37 291.70 291.70 291.70 291.70 0.0K
11:38 291.70 291.70 291.70 291.70 0.0K
11:39 291.70 291.70 291.70 291.70 0.2K
11:40 291.70 292.00 291.70 292.00 0.5K
11:42 292.00 292.00 292.00 292.00 0.0K
11:45 291.90 292.10 291.90 292.10 0.1K
11:46 292.10 292.10 292.10 292.10 0.0K
11:49 292.10 292.10 292.10 292.10 0.0K
11:52 291.90 292.00 291.90 292.00 0.2K
11:53 291.90 291.90 291.90 291.90 0.0K
11:56 291.90 291.90 291.90 291.90 0.0K
11:57 291.90 291.90 291.90 291.90 0.1K
11:58 292.00 292.00 292.00 292.00 0.0K
11:59 292.00 292.10 292.00 292.00 0.0K
12:01 292.10 292.10 292.00 292.00 0.0K
12:02 292.10 292.20 292.00 292.00 0.6K
12:03 292.10 292.20 292.10 292.20 0.3K
12:07 292.30 292.30 292.30 292.30 0.0K
12:10 292.10 292.10 292.00 292.00 0.8K
12:11 292.10 292.10 292.10 292.10 0.1K
12:13 292.10 292.10 292.10 292.10 0.3K
12:14 292.20 292.20 292.20 292.20 0.0K
12:15 292.20 292.20 292.20 292.20 0.1K
12:16 292.30 292.30 292.00 292.00 0.2K
12:17 292.00 292.00 291.90 291.90 0.0K
12:21 292.00 292.00 292.00 292.00 0.0K
12:23 291.90 292.00 291.90 292.00 0.0K
12:24 292.00 292.00 292.00 292.00 0.2K
12:25 292.10 292.30 292.10 292.30 0.7K
12:26 292.30 292.30 292.30 292.30 0.0K
12:28 292.30 292.30 292.30 292.30 0.1K
12:29 292.40 292.40 292.40 292.40 0.0K
12:30 292.40 292.40 292.40 292.40 0.0K
12:31 292.40 292.40 292.40 292.40 0.0K
12:32 292.30 292.30 292.30 292.30 0.0K
12:33 292.40 292.40 292.30 292.30 0.1K
12:36 292.20 292.20 292.20 292.20 0.0K
12:39 292.40 292.40 292.40 292.40 0.0K
12:40 292.20 292.20 292.20 292.20 0.6K
12:43 292.20 292.20 292.20 292.20 0.1K
12:44 292.50 292.50 292.50 292.50 0.5K
12:45 292.60 292.60 292.60 292.60 0.1K
12:46 292.60 292.60 292.40 292.40 0.2K
12:47 292.60 292.60 292.60 292.60 0.0K
12:49 292.60 292.60 292.60 292.60 0.0K
12:50 292.60 292.60 292.60 292.60 0.1K
12:53 292.60 292.60 292.60 292.60 0.1K
12:56 292.60 292.60 292.60 292.60 0.1K
12:59 292.70 292.70 292.70 292.70 0.0K
13:00 292.50 292.50 292.50 292.50 0.1K
13:02 292.50 292.50 292.50 292.50 0.1K
13:03 292.70 292.70 292.70 292.70 0.0K
13:05 292.60 292.80 292.60 292.60 1.0K
13:07 292.50 292.50 292.50 292.50 0.3K
13:08 292.50 292.50 292.50 292.50 0.3K
13:09 292.70 292.70 292.70 292.70 0.1K
13:10 292.70 292.70 292.70 292.70 0.0K
13:12 292.70 292.70 292.60 292.60 1.0K
13:13 292.70 292.70 292.70 292.70 0.0K
13:17 292.60 292.60 292.60 292.60 0.1K
13:18 292.60 292.60 292.60 292.60 0.2K
13:19 292.60 292.60 292.60 292.60 0.0K
13:22 292.50 292.50 292.50 292.50 2.2K
13:25 292.70 292.70 292.70 292.70 0.0K
13:27 292.70 292.70 292.70 292.70 0.2K
13:32 292.60 292.60 292.60 292.60 0.1K
13:33 292.60 292.60 292.60 292.60 0.0K
13:34 292.60 292.70 292.60 292.70 0.5K
13:37 292.90 292.90 292.90 292.90 0.0K
13:38 292.70 292.70 292.70 292.70 0.0K
13:39 292.70 292.70 292.70 292.70 0.0K
13:40 292.90 292.90 292.90 292.90 0.4K
13:41 292.90 292.90 292.90 292.90 0.0K
13:42 293.00 293.00 292.80 292.80 0.4K
13:44 293.00 293.00 292.80 292.80 0.1K
13:45 292.70 292.70 292.70 292.70 0.0K
13:46 292.70 292.70 292.70 292.70 0.8K
13:47 292.70 292.70 292.60 292.60 0.9K
13:49 292.80 292.80 292.80 292.80 0.6K
13:54 292.70 292.90 292.70 292.90 0.1K
13:55 293.00 293.10 293.00 293.10 0.9K
13:56 293.10 293.30 293.10 293.30 1.4K
14:00 293.10 293.10 293.10 293.10 0.1K
14:01 293.20 293.20 293.00 293.00 0.1K
14:02 292.90 292.90 292.90 292.90 0.7K
14:03 293.10 293.10 293.10 293.10 0.0K
14:05 293.10 293.10 293.10 293.10 0.0K
14:07 293.00 293.00 293.00 293.00 0.1K
14:08 292.80 292.80 292.80 292.80 0.0K
14:09 293.00 293.00 293.00 293.00 0.1K
14:13 292.80 293.00 292.80 293.00 0.0K
14:17 292.80 292.80 292.80 292.80 0.7K
14:21 292.90 292.90 292.90 292.90 0.0K
14:22 292.70 292.70 292.70 292.70 0.0K
14:23 292.70 292.70 292.70 292.70 0.0K
14:25 292.70 292.70 292.70 292.70 0.0K
14:27 292.60 292.70 292.60 292.70 0.2K
14:28 292.60 292.60 292.60 292.60 0.0K
14:29 292.80 292.80 292.60 292.60 0.0K
14:32 292.80 292.80 292.60 292.60 0.5K
14:35 292.60 292.60 292.60 292.60 0.1K
14:38 292.40 292.40 292.40 292.40 0.0K
14:39 292.40 292.40 292.40 292.40 0.0K
14:40 292.40 292.40 292.40 292.40 1.3K
14:41 292.30 292.30 292.30 292.30 0.0K
14:42 292.30 292.30 292.30 292.30 0.0K
14:43 292.60 292.60 292.60 292.60 0.5K
14:44 292.40 292.40 292.40 292.40 1.0K
14:45 292.50 292.60 292.40 292.40 9.7K
14:47 292.70 292.70 292.40 292.40 1.1K
14:49 292.70 292.70 292.70 292.70 0.0K
14:50 292.40 292.70 292.40 292.70 0.0K
14:51 292.40 292.40 292.40 292.40 0.0K
14:55 292.60 292.60 292.60 292.60 0.0K
14:56 292.60 292.60 292.60 292.60 0.0K
14:57 292.60 292.60 292.60 292.60 0.2K
14:58 292.70 292.70 292.70 292.70 0.2K
14:59 292.60 292.60 292.60 292.60 0.1K
15:02 292.50 292.50 292.50 292.50 0.1K
15:03 292.30 292.30 292.30 292.30 0.3K
15:04 292.20 292.20 292.20 292.20 0.0K
15:05 292.20 292.20 292.20 292.20 0.0K
15:10 291.80 291.80 291.80 291.80 0.1K
15:11 291.70 291.70 291.70 291.70 0.0K
15:12 291.70 291.70 291.70 291.70 0.0K
15:13 291.80 291.80 291.80 291.80 0.1K
15:14 291.90 291.90 291.90 291.90 0.0K
15:15 291.60 291.60 291.60 291.60 0.2K
15:16 291.70 291.70 291.70 291.70 0.2K
15:18 291.90 291.90 291.70 291.70 0.4K
15:19 292.00 292.00 291.90 291.90 1.0K
15:20 292.10 292.10 292.10 292.10 0.0K
15:22 292.10 292.10 292.10 292.10 0.0K
15:28 291.90 291.90 291.90 291.90 0.2K
15:30 291.80 291.80 291.70 291.80 0.1K
15:31 291.80 291.80 291.80 291.80 0.1K
15:32 292.00 292.00 292.00 292.00 0.2K
15:34 291.90 292.10 291.90 292.10 0.0K
15:36 291.90 292.00 291.90 292.00 0.4K
15:38 291.90 292.00 291.90 291.90 0.1K
15:41 292.00 292.00 292.00 292.00 0.1K
15:42 292.30 292.30 292.30 292.30 0.4K
15:44 292.50 292.50 292.50 292.50 0.0K
15:45 292.40 292.40 292.40 292.40 0.1K
15:47 292.40 292.40 292.40 292.40 0.0K
15:48 292.40 292.50 292.40 292.40 0.7K
15:49 292.40 292.40 292.40 292.40 0.0K
15:50 292.40 292.50 292.40 292.50 0.0K
15:52 292.40 292.40 291.90 292.00 0.3K
15:53 291.90 292.00 291.90 292.00 0.6K
15:54 292.10 292.10 292.10 292.10 0.2K
15:55 292.20 292.20 292.20 292.20 0.0K
15:56 292.10 292.10 292.10 292.10 0.3K
15:57 292.00 292.00 291.90 291.90 0.0K
15:58 292.00 292.20 292.00 292.20 0.3K
15:59 292.30 292.30 292.10 292.10 0.3K
16:00 292.20 292.20 292.20 292.20 0.0K
16:03 292.20 292.20 292.20 292.20 0.1K
16:04 292.20 292.20 292.20 292.20 0.0K
16:08 292.30 292.30 292.30 292.30 0.0K
16:09 292.40 292.40 292.40 292.40 0.0K
16:11 292.30 292.30 292.30 292.30 0.0K
16:12 292.30 292.30 292.20 292.20 1.1K
16:13 292.10 292.10 291.90 291.90 0.2K
16:14 292.00 292.00 292.00 292.00 0.1K
16:16 292.00 292.00 292.00 292.00 0.0K
16:18 292.00 292.00 292.00 292.00 0.1K
16:19 291.90 291.90 291.90 291.90 0.0K
16:20 291.80 291.80 291.80 291.80 0.0K
16:21 292.00 292.00 292.00 292.00 0.8K
16:22 292.00 292.00 292.00 292.00 0.0K
16:23 292.00 292.00 292.00 292.00 0.1K
16:24 292.00 292.00 292.00 292.00 0.0K
16:26 291.80 291.80 291.80 291.80 0.1K
16:29 291.70 291.70 291.50 291.50 0.4K
16:30 291.60 291.60 291.60 291.60 0.0K
16:31 291.40 291.40 291.40 291.40 0.0K
16:33 291.60 291.60 291.60 291.60 0.3K
16:37 291.60 291.60 291.60 291.60 0.0K
16:38 291.40 291.40 291.30 291.30 0.6K
16:39 291.50 291.50 291.50 291.50 0.1K
16:42 291.60 291.60 291.60 291.60 0.6K
16:44 291.70 291.70 291.60 291.60 0.1K
16:47 291.70 291.70 291.70 291.70 0.1K
16:49 291.70 291.70 291.70 291.70 0.0K
16:50 291.70 291.70 291.60 291.60 0.1K
16:51 291.50 291.60 291.50 291.60 0.1K
16:52 291.50 291.50 291.40 291.40 0.1K
16:53 291.50 291.50 291.40 291.50 0.1K
16:54 291.50 291.50 291.20 291.20 0.1K
16:57 291.30 291.30 291.30 291.30 0.0K
16:58 291.30 291.30 291.30 291.30 0.1K
16:59 291.30 291.30 291.30 291.30 0.0K
17:02 291.30 291.30 291.30 291.30 0.0K
17:04 291.20 291.30 291.20 291.30 0.1K
17:05 291.10 291.10 291.10 291.10 0.3K
17:06 291.20 291.20 291.10 291.10 0.1K
17:07 291.40 291.40 291.40 291.40 0.9K
17:08 291.30 291.40 291.30 291.40 0.2K
17:09 291.40 291.40 291.30 291.40 0.3K
17:12 291.50 291.50 291.50 291.50 0.2K
17:13 291.70 291.70 291.60 291.60 1.1K
17:14 291.60 291.70 291.50 291.60 11.7K
17:15 291.50 291.70 291.50 291.70 0.6K
17:17 291.80 291.80 291.70 291.70 0.0K
17:20 291.60 291.60 291.60 291.60 0.1K
17:21 291.60 291.60 291.60 291.60 0.0K
17:22 291.60 291.80 291.60 291.80 0.3K
17:23 291.70 291.70 291.70 291.70 0.1K
17:24 291.80 291.80 291.60 291.60 0.4K
17:30 292.00 292.00 292.00 292.00 87.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし