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
09:00 294.40 294.60 294.40 294.60 3.2K
09:01 294.30 294.60 294.30 294.50 0.2K
09:02 294.50 295.20 294.50 295.20 0.2K
09:03 295.20 295.60 295.20 295.20 0.2K
09:05 295.20 295.60 295.20 295.60 0.0K
09:06 295.70 295.80 295.70 295.80 2.0K
09:07 295.90 296.00 295.70 295.70 1.6K
09:08 295.80 295.80 295.80 295.80 0.0K
09:09 295.80 295.80 295.60 295.60 0.1K
09:10 295.80 296.00 295.80 296.00 0.2K
09:11 296.50 296.60 296.40 296.60 0.9K
09:12 296.60 296.60 296.40 296.40 0.0K
09:14 296.50 296.50 296.50 296.50 0.0K
09:15 296.90 296.90 296.70 296.70 0.4K
09:16 296.80 296.80 296.70 296.80 0.1K
09:18 296.70 296.80 296.70 296.80 0.2K
09:19 296.90 296.90 296.80 296.80 0.4K
09:20 297.00 297.20 296.70 297.20 2.1K
09:21 297.30 297.30 297.00 297.20 0.5K
09:22 297.30 297.30 297.20 297.20 0.0K
09:23 297.30 297.30 297.20 297.20 0.2K
09:24 297.30 297.30 297.10 297.30 0.0K
09:25 297.30 297.30 297.30 297.30 0.0K
09:26 297.40 297.40 297.30 297.30 0.0K
09:27 297.50 297.50 297.50 297.50 0.0K
09:28 297.30 297.50 297.30 297.50 0.0K
09:29 297.40 297.60 297.40 297.40 0.0K
09:30 297.60 297.60 297.40 297.50 0.7K
09:31 297.40 297.50 297.30 297.50 0.4K
09:32 297.40 297.40 297.40 297.40 0.1K
09:34 297.40 297.50 297.40 297.50 0.4K
09:35 297.30 297.30 297.20 297.20 0.3K
09:36 297.30 297.30 297.10 297.10 0.0K
09:37 297.20 297.40 297.20 297.30 0.1K
09:38 297.30 297.30 297.20 297.20 0.3K
09:39 297.30 297.30 297.30 297.30 0.1K
09:40 297.30 297.40 297.20 297.20 0.0K
09:41 297.40 297.40 297.40 297.40 0.0K
09:42 297.40 297.40 297.40 297.40 0.0K
09:43 297.40 297.40 297.40 297.40 0.1K
09:44 297.20 297.40 297.20 297.40 0.4K
09:45 297.30 297.30 297.30 297.30 0.0K
09:47 297.30 297.30 297.30 297.30 0.0K
09:48 297.50 297.50 297.50 297.50 0.0K
09:49 297.50 297.50 297.50 297.50 0.0K
09:50 297.50 297.50 297.30 297.30 0.2K
09:51 297.40 297.40 297.20 297.20 0.1K
09:52 297.30 297.30 297.30 297.30 0.0K
09:53 297.20 297.30 297.20 297.30 0.3K
09:54 297.10 297.10 297.00 297.00 0.2K
09:55 297.30 297.30 297.10 297.10 0.2K
09:56 297.40 297.40 297.40 297.40 0.0K
09:57 297.40 297.40 297.40 297.40 0.0K
10:00 297.40 297.40 297.40 297.40 0.1K
10:01 297.40 297.40 297.40 297.40 0.0K
10:02 297.40 297.40 297.20 297.20 0.0K
10:03 297.40 297.40 297.40 297.40 0.1K
10:04 297.40 297.40 297.20 297.40 1.0K
10:05 297.40 297.80 297.40 297.60 2.7K
10:06 297.60 297.60 297.50 297.50 0.0K
10:07 297.30 297.40 297.30 297.40 0.2K
10:09 297.20 297.30 297.20 297.30 0.1K
10:10 297.10 297.30 297.10 297.30 0.0K
10:11 297.30 297.30 297.30 297.30 0.0K
10:12 297.30 297.40 297.30 297.40 0.3K
10:15 297.30 297.40 297.30 297.40 0.0K
10:16 297.20 297.20 297.20 297.20 0.0K
10:17 297.10 297.20 297.10 297.20 0.1K
10:18 297.10 297.30 297.10 297.30 0.0K
10:19 297.30 297.30 297.20 297.20 0.0K
10:20 297.20 297.20 297.20 297.20 0.0K
10:21 297.30 297.30 297.10 297.10 0.1K
10:22 297.30 297.30 297.30 297.30 0.0K
10:23 297.30 297.30 297.10 297.10 0.1K
10:24 297.10 297.10 296.90 297.10 0.3K
10:25 297.10 297.10 297.10 297.10 0.0K
10:26 297.10 297.10 296.90 297.10 0.1K
10:28 297.00 297.00 296.90 296.90 0.6K
10:31 297.00 297.00 296.80 296.80 0.0K
10:32 296.80 296.80 296.80 296.80 0.1K
10:33 296.80 296.80 296.80 296.80 0.0K
10:34 296.70 296.70 296.70 296.70 0.0K
10:35 296.70 296.80 296.70 296.70 0.1K
10:36 296.90 296.90 296.90 296.90 0.1K
10:37 297.00 297.00 297.00 297.00 0.5K
10:38 296.90 297.00 296.90 297.00 0.2K
10:39 297.00 297.00 296.70 296.70 0.1K
10:40 296.60 296.70 296.60 296.70 0.1K
10:41 296.80 296.80 296.80 296.80 0.0K
10:42 296.60 296.60 296.60 296.60 0.0K
10:43 296.80 296.80 296.80 296.80 0.1K
10:44 296.80 296.80 296.80 296.80 0.0K
10:45 296.80 296.80 296.60 296.70 1.1K
10:46 296.60 296.60 296.60 296.60 0.1K
10:47 296.50 296.50 296.40 296.40 0.1K
10:49 296.80 296.90 296.80 296.90 0.4K
10:50 296.90 296.90 296.90 296.90 0.2K
10:51 297.00 297.00 297.00 297.00 0.1K
10:52 297.00 297.00 297.00 297.00 0.0K
10:53 297.00 297.00 297.00 297.00 0.0K
10:54 297.00 297.00 297.00 297.00 0.0K
10:55 297.00 297.00 296.60 297.00 0.3K
10:57 296.70 296.70 296.70 296.70 0.0K
10:58 296.70 296.70 296.70 296.70 0.2K
10:59 296.70 296.90 296.70 296.90 0.0K
11:00 296.70 296.70 296.70 296.70 0.0K
11:01 296.90 297.00 296.70 296.70 0.0K
11:02 296.90 296.90 296.80 296.90 0.1K
11:04 297.00 297.00 296.90 297.00 0.0K
11:05 297.00 297.00 297.00 297.00 0.0K
11:06 297.00 297.00 296.80 296.80 0.2K
11:07 297.00 297.10 297.00 297.10 0.1K
11:08 297.10 297.20 297.00 297.00 0.0K
11:09 297.20 297.20 297.20 297.20 0.0K
11:10 297.30 297.30 297.00 297.20 0.1K
11:11 297.20 297.20 297.20 297.20 0.0K
11:12 297.20 297.40 297.00 297.40 0.7K
11:13 297.20 297.20 297.20 297.20 0.0K
11:15 296.90 296.90 296.90 296.90 0.0K
11:17 296.80 296.80 296.80 296.80 0.0K
11:18 296.80 296.80 296.80 296.80 0.0K
11:19 297.10 297.10 297.10 297.10 0.0K
11:21 296.90 297.10 296.90 297.10 0.4K
11:22 296.90 296.90 296.90 296.90 0.0K
11:23 297.10 297.20 297.10 297.20 0.1K
11:24 297.20 297.20 297.20 297.20 0.0K
11:25 297.20 297.20 297.20 297.20 0.0K
11:26 297.20 297.40 297.20 297.40 0.0K
11:27 297.10 297.10 297.10 297.10 0.5K
11:28 297.00 297.00 297.00 297.00 0.0K
11:30 297.20 297.20 297.00 297.00 0.6K
11:31 297.20 297.20 297.20 297.20 0.0K
11:32 297.20 297.20 297.20 297.20 0.1K
11:33 297.20 297.20 297.20 297.20 0.0K
11:34 297.00 297.00 296.90 296.90 0.2K
11:35 296.90 296.90 296.80 296.80 0.1K
11:36 296.80 296.90 296.80 296.90 0.1K
11:37 297.00 297.00 296.80 297.00 0.1K
11:38 296.90 296.90 296.90 296.90 0.0K
11:41 296.70 296.70 296.70 296.70 0.6K
11:42 296.90 296.90 296.80 296.80 0.2K
11:44 296.80 296.90 296.80 296.90 0.1K
11:45 296.80 296.80 296.80 296.80 0.1K
11:46 296.80 296.80 296.80 296.80 0.0K
11:47 296.80 296.80 296.80 296.80 0.0K
11:49 296.80 296.80 296.80 296.80 0.0K
11:51 296.60 296.80 296.60 296.80 0.1K
11:53 296.60 296.60 296.60 296.60 0.0K
11:54 296.60 296.60 296.60 296.60 0.0K
11:57 296.90 296.90 296.90 296.90 0.0K
11:58 296.50 296.60 296.50 296.60 0.0K
11:59 296.50 296.50 296.50 296.50 0.0K
12:00 296.60 296.60 296.60 296.60 0.0K
12:01 296.40 296.60 296.40 296.60 0.0K
12:02 296.60 296.60 296.40 296.40 0.0K
12:04 296.30 296.30 296.30 296.30 0.0K
12:05 296.30 296.30 296.30 296.30 0.0K
12:06 296.50 296.50 296.30 296.50 0.7K
12:07 296.40 296.40 296.30 296.30 0.1K
12:08 296.50 296.50 296.20 296.20 0.0K
12:09 296.50 296.50 296.50 296.50 0.0K
12:12 296.20 296.20 296.20 296.20 0.1K
12:13 296.50 296.50 296.50 296.50 0.0K
12:16 296.50 296.50 296.50 296.50 0.0K
12:18 296.50 296.50 296.50 296.50 0.0K
12:19 296.40 296.40 296.20 296.20 0.7K
12:22 296.30 296.30 296.10 296.10 0.2K
12:23 296.10 296.30 296.10 296.30 0.0K
12:25 296.30 296.30 296.30 296.30 0.0K
12:26 296.30 296.30 296.30 296.30 0.0K
12:27 296.30 296.30 296.30 296.30 0.0K
12:28 296.10 296.10 296.10 296.10 0.1K
12:32 296.10 296.30 296.10 296.20 0.1K
12:34 296.30 296.30 296.30 296.30 0.0K
12:36 296.30 296.30 296.30 296.30 0.0K
12:37 296.00 296.00 295.70 295.70 0.4K
12:38 296.00 296.00 296.00 296.00 0.2K
12:39 296.10 296.10 296.10 296.10 0.0K
12:41 296.20 296.20 296.20 296.20 0.0K
12:42 296.20 296.20 296.20 296.20 0.0K
12:43 296.00 296.30 296.00 296.30 0.0K
12:44 296.30 296.30 296.30 296.30 0.0K
12:45 296.30 296.30 296.30 296.30 0.0K
12:46 296.30 296.30 296.30 296.30 0.0K
12:47 296.20 296.30 296.20 296.30 0.0K
12:48 296.30 296.30 296.30 296.30 0.1K
12:49 296.20 296.20 296.20 296.20 0.5K
12:50 296.10 296.10 296.10 296.10 0.0K
12:51 296.30 296.30 296.30 296.30 0.0K
12:54 296.40 296.40 296.40 296.40 0.0K
12:56 296.30 296.30 296.30 296.30 0.0K
12:58 296.20 296.30 296.20 296.30 0.0K
12:59 296.40 296.40 296.40 296.40 0.0K
13:00 296.30 296.30 296.30 296.30 0.0K
13:01 296.30 296.40 296.30 296.40 0.0K
13:02 296.40 296.40 296.40 296.40 0.0K
13:03 296.10 296.10 296.10 296.10 0.0K
13:04 296.40 296.40 296.40 296.40 0.0K
13:06 296.10 296.10 296.10 296.10 0.1K
13:09 296.10 296.10 296.10 296.10 0.0K
13:10 296.40 296.40 296.40 296.40 0.1K
13:11 296.40 296.40 296.40 296.40 0.0K
13:14 296.40 296.40 296.40 296.40 0.0K
13:17 296.10 296.10 295.90 295.90 0.6K
13:20 296.10 296.10 296.10 296.10 0.2K
13:22 296.00 296.10 296.00 296.10 0.0K
13:23 296.10 296.10 296.10 296.10 0.0K
13:25 296.10 296.10 295.90 295.90 0.0K
13:26 295.90 295.90 295.90 295.90 0.0K
13:30 296.00 296.00 295.80 295.80 0.4K
13:31 296.00 296.00 296.00 296.00 0.0K
13:33 295.80 296.00 295.80 296.00 0.0K
13:34 295.80 295.80 295.80 295.80 0.5K
13:35 295.70 295.70 295.70 295.70 0.0K
13:36 295.90 295.90 295.70 295.70 0.0K
13:39 295.70 295.70 295.70 295.70 0.0K
13:40 295.70 295.70 295.70 295.70 0.0K
13:41 295.70 295.70 295.70 295.70 0.0K
13:42 295.50 295.50 295.50 295.50 0.0K
13:43 295.50 295.50 295.50 295.50 0.0K
13:44 295.60 295.60 295.60 295.60 0.1K
13:45 295.60 295.60 295.60 295.60 0.0K
13:46 295.50 295.70 295.50 295.70 0.1K
13:47 295.70 295.70 295.70 295.70 0.5K
13:49 295.70 295.70 295.60 295.60 0.0K
13:51 295.80 295.80 295.80 295.80 0.1K
13:52 295.70 295.70 295.70 295.70 0.2K
13:53 295.60 295.60 295.60 295.60 0.0K
13:54 295.60 295.80 295.60 295.60 0.1K
13:55 295.80 295.80 295.40 295.40 0.2K
13:56 295.40 295.70 295.40 295.50 0.0K
13:58 295.70 295.70 295.70 295.70 0.1K
13:59 295.70 295.70 295.70 295.70 0.0K
14:00 295.70 295.80 295.70 295.80 0.6K
14:01 295.70 295.70 295.70 295.70 0.0K
14:02 295.60 295.60 295.60 295.60 0.5K
14:05 295.70 295.70 295.50 295.70 0.0K
14:06 295.70 295.70 295.70 295.70 0.0K
14:07 295.70 295.70 295.50 295.50 0.0K
14:08 295.70 295.70 295.70 295.70 0.0K
14:09 295.40 295.40 295.40 295.40 0.1K
14:10 295.30 295.50 295.30 295.50 0.0K
14:12 295.50 295.50 295.50 295.50 0.0K
14:13 295.50 295.50 295.30 295.30 0.1K
14:14 295.40 295.40 295.40 295.40 0.0K
14:16 295.30 295.40 295.10 295.10 0.1K
14:17 295.30 295.30 295.30 295.30 0.0K
14:18 295.10 295.10 295.10 295.10 0.5K
14:19 295.10 295.30 295.10 295.30 0.1K
14:21 295.10 295.40 295.10 295.40 0.2K
14:24 295.40 295.40 295.40 295.40 0.0K
14:25 295.40 295.40 295.40 295.40 0.2K
14:27 295.40 295.40 295.40 295.40 0.0K
14:28 295.40 295.40 295.20 295.20 0.0K
14:30 295.40 295.40 295.40 295.40 0.0K
14:31 295.40 295.40 295.00 295.00 3.0K
14:32 295.40 295.40 295.40 295.40 0.0K
14:33 295.20 295.20 295.20 295.20 0.0K
14:34 295.40 295.40 295.40 295.40 0.0K
14:36 295.10 295.30 295.10 295.30 1.9K
14:37 295.10 295.10 295.10 295.10 0.0K
14:38 295.30 295.40 295.30 295.40 0.4K
14:39 295.40 295.40 295.40 295.40 0.0K
14:40 295.40 295.40 295.20 295.20 0.0K
14:41 295.40 295.40 295.40 295.40 0.0K
14:42 295.40 295.40 295.40 295.40 0.0K
14:43 295.20 295.30 295.20 295.30 0.2K
14:45 295.30 295.30 295.20 295.20 0.0K
14:46 295.10 295.20 295.10 295.20 0.1K
14:47 295.20 295.20 295.20 295.20 0.0K
14:49 295.20 295.20 295.00 295.00 1.5K
14:50 294.90 294.90 294.90 294.90 0.1K
14:51 295.00 295.00 295.00 295.00 0.0K
14:52 294.80 295.00 294.80 295.00 0.0K
14:53 295.00 295.00 295.00 295.00 0.0K
14:56 295.00 295.00 294.80 294.90 0.1K
14:58 294.90 294.90 294.90 294.90 0.0K
15:00 294.70 294.70 294.70 294.70 0.1K
15:02 294.70 294.70 294.70 294.70 0.0K
15:03 294.50 294.50 294.50 294.50 0.0K
15:04 294.50 294.60 294.50 294.60 0.2K
15:05 294.40 294.40 294.40 294.40 0.0K
15:06 294.60 294.60 294.50 294.60 0.2K
15:07 294.70 294.70 294.60 294.60 0.0K
15:09 294.60 294.80 294.60 294.80 0.0K
15:11 294.60 294.60 294.60 294.60 0.1K
15:14 294.60 294.70 294.60 294.60 0.6K
15:15 294.60 294.60 294.60 294.60 0.1K
15:16 294.80 294.80 294.80 294.80 0.0K
15:17 294.50 294.50 294.50 294.50 0.1K
15:18 294.50 294.60 294.50 294.60 0.1K
15:21 294.60 294.60 294.60 294.60 0.0K
15:22 294.50 294.50 294.50 294.50 0.1K
15:23 294.60 294.60 294.50 294.50 0.1K
15:25 294.50 294.50 294.50 294.50 0.0K
15:26 294.40 294.40 294.40 294.40 0.0K
15:27 294.60 294.60 294.60 294.60 0.0K
15:30 294.60 294.60 294.50 294.50 0.1K
15:31 294.60 294.80 294.60 294.80 0.0K
15:32 294.90 294.90 294.90 294.90 0.0K
15:33 294.60 294.80 294.60 294.80 0.0K
15:36 294.90 294.90 294.90 294.90 0.1K
15:37 295.00 295.00 294.90 294.90 0.1K
15:40 295.10 295.10 295.10 295.10 0.0K
15:42 295.10 295.10 295.10 295.10 0.0K
15:43 295.10 295.10 294.90 295.00 0.2K
15:44 294.90 295.10 294.90 295.10 0.0K
15:45 295.10 295.10 294.90 294.90 0.0K
15:46 294.90 294.90 294.90 294.90 0.0K
15:48 295.00 295.00 295.00 295.00 0.0K
15:49 294.90 294.90 294.90 294.90 0.0K
15:50 295.10 295.10 295.10 295.10 0.0K
15:53 294.90 294.90 294.90 294.90 0.1K
15:54 295.00 295.00 295.00 295.00 1.0K
15:55 295.10 295.30 295.10 295.20 0.4K
15:56 295.30 295.30 295.30 295.30 0.1K
15:57 295.20 295.20 295.20 295.20 0.2K
15:58 295.40 295.40 295.30 295.30 0.0K
15:59 295.40 295.40 295.10 295.10 0.4K
16:00 294.90 294.90 294.90 294.90 0.0K
16:02 295.20 295.20 295.20 295.20 0.0K
16:04 295.20 295.20 295.20 295.20 0.0K
16:05 295.10 295.10 295.10 295.10 0.0K
16:06 295.20 295.20 295.20 295.20 0.0K
16:07 295.20 295.20 295.00 295.00 0.0K
16:08 294.90 294.90 294.90 294.90 0.8K
16:11 295.10 295.10 295.10 295.10 0.0K
16:12 295.10 295.10 295.10 295.10 0.0K
16:13 295.00 295.00 295.00 295.00 0.0K
16:14 295.00 295.00 295.00 295.00 0.1K
16:16 294.70 294.70 294.70 294.70 0.2K
16:18 294.90 294.90 294.70 294.80 0.1K
16:19 294.60 294.60 294.60 294.60 0.0K
16:23 294.80 294.80 294.80 294.80 0.0K
16:26 294.80 294.80 294.80 294.80 0.0K
16:27 294.80 294.80 294.70 294.70 0.3K
16:29 294.70 294.80 294.70 294.80 0.1K
16:30 294.80 294.80 294.80 294.80 0.2K
16:31 294.90 295.00 294.80 295.00 0.0K
16:32 294.90 294.90 294.20 294.20 4.1K
16:33 294.20 294.30 294.20 294.20 0.8K
16:34 294.20 294.20 294.20 294.20 0.0K
16:35 294.20 294.20 294.20 294.20 0.1K
16:36 294.20 294.30 294.20 294.20 0.5K
16:37 294.40 294.40 294.40 294.40 0.2K
16:38 294.40 294.40 294.40 294.40 0.0K
16:39 294.40 294.40 294.40 294.40 0.2K
16:41 294.30 294.40 294.30 294.40 0.2K
16:42 294.50 294.50 294.50 294.50 0.0K
16:43 294.40 294.40 294.40 294.40 0.1K
16:44 294.40 294.40 294.40 294.40 0.0K
16:47 294.50 294.50 294.40 294.40 0.0K
16:49 294.50 294.50 294.20 294.20 0.1K
16:50 294.40 294.40 294.40 294.40 0.0K
16:51 294.40 294.40 294.40 294.40 0.0K
16:52 294.50 294.50 294.30 294.30 0.0K
16:53 294.30 294.30 294.30 294.30 0.2K
16:54 294.30 294.30 294.30 294.30 0.0K
16:56 294.20 294.20 294.20 294.20 0.1K
16:58 294.30 294.30 294.30 294.30 0.0K
16:59 294.10 294.10 294.10 294.10 0.0K
17:00 294.10 294.30 294.10 294.20 0.2K
17:01 294.30 294.30 294.30 294.30 0.0K
17:02 294.30 294.30 294.30 294.30 0.0K
17:05 294.20 294.20 294.20 294.20 0.2K
17:06 294.40 294.40 294.40 294.40 2.0K
17:09 294.40 294.40 294.40 294.40 0.0K
17:12 294.50 294.50 294.50 294.50 0.0K
17:13 294.50 294.50 294.50 294.50 0.0K
17:14 294.50 294.50 294.50 294.50 0.1K
17:15 294.50 294.50 294.50 294.50 0.3K
17:18 294.60 294.60 294.60 294.60 0.0K
17:19 294.60 294.70 294.60 294.70 0.4K
17:20 294.60 294.60 294.50 294.60 0.7K
17:21 294.50 294.50 294.50 294.50 0.1K
17:24 294.70 294.80 294.70 294.80 0.2K
17:30 295.10 295.10 295.10 295.10 43.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし