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
09:00 292.10 292.10 291.20 291.30 1.2K
09:01 291.40 291.40 291.40 291.40 0.0K
09:02 291.80 291.80 291.80 291.80 0.0K
09:03 291.80 291.80 291.30 291.30 0.2K
09:04 291.10 291.30 291.00 291.30 0.1K
09:05 291.00 291.70 291.00 291.30 0.0K
09:06 291.60 291.60 291.20 291.20 0.1K
09:07 291.20 291.50 291.20 291.50 0.0K
09:09 291.70 292.00 291.70 292.00 0.0K
09:10 292.10 292.10 292.10 292.10 0.0K
09:11 292.20 292.20 292.20 292.20 0.0K
09:12 292.20 292.20 292.20 292.20 0.0K
09:13 291.90 291.90 291.90 291.90 0.1K
09:14 292.00 292.00 291.70 291.90 0.6K
09:15 291.90 291.90 291.60 291.90 0.4K
09:17 291.90 291.90 291.50 291.50 0.0K
09:18 291.90 292.00 291.90 292.00 0.0K
09:19 291.90 291.90 291.50 291.80 0.0K
09:20 291.70 291.70 291.70 291.70 0.0K
09:22 291.60 291.80 291.60 291.80 0.0K
09:23 291.50 291.80 291.50 291.80 0.1K
09:24 292.80 292.80 292.40 292.40 0.9K
09:25 292.60 292.60 292.60 292.60 0.0K
09:26 292.90 292.90 292.90 292.90 0.0K
09:27 292.60 293.20 292.60 293.20 0.5K
09:28 292.80 292.80 292.70 292.80 0.3K
09:29 292.80 292.80 292.70 292.70 0.4K
09:30 292.90 292.90 292.50 292.50 0.0K
09:31 292.90 292.90 292.60 292.80 0.5K
09:32 292.60 292.60 292.40 292.40 3.0K
09:33 292.60 292.60 292.60 292.60 0.0K
09:34 292.70 292.70 292.70 292.70 0.0K
09:35 292.40 292.60 292.40 292.60 0.0K
09:36 292.70 292.70 292.70 292.70 0.0K
09:37 292.60 292.60 292.60 292.60 0.0K
09:38 292.60 292.60 292.40 292.40 0.2K
09:39 292.40 292.50 292.40 292.50 0.1K
09:40 292.60 292.60 292.60 292.60 0.1K
09:41 292.80 292.80 292.80 292.80 0.0K
09:42 292.60 292.60 292.60 292.60 0.0K
09:43 292.40 292.60 292.40 292.60 0.2K
09:44 292.20 292.50 292.20 292.50 0.1K
09:46 292.40 292.40 292.10 292.10 0.2K
09:47 292.20 292.20 292.20 292.20 0.1K
09:48 292.30 292.30 292.10 292.10 0.1K
09:50 292.10 292.10 292.10 292.10 0.1K
09:51 292.00 292.00 292.00 292.00 0.2K
09:52 292.00 292.10 292.00 292.10 0.6K
09:54 292.20 292.20 292.00 292.00 0.7K
09:55 291.90 291.90 291.90 291.90 0.0K
09:56 291.90 291.90 291.90 291.90 0.0K
09:57 292.00 292.20 291.90 291.90 0.2K
09:59 291.80 292.00 291.80 292.00 0.7K
10:00 291.80 291.80 291.80 291.80 0.2K
10:01 291.90 291.90 291.90 291.90 0.2K
10:02 292.00 292.00 291.80 291.90 0.0K
10:03 292.10 292.10 292.10 292.10 0.0K
10:04 292.10 292.10 291.90 291.90 0.0K
10:05 292.10 292.10 291.80 292.00 0.1K
10:06 292.00 292.00 291.90 291.90 0.3K
10:07 292.00 292.00 292.00 292.00 0.0K
10:08 291.90 292.20 291.90 292.20 0.1K
10:09 292.00 292.20 292.00 292.20 0.0K
10:10 291.90 292.30 291.90 292.30 0.3K
10:11 291.90 291.90 291.80 291.90 1.3K
10:12 292.00 292.00 291.90 291.90 0.0K
10:13 291.90 292.00 291.90 292.00 0.1K
10:14 292.10 292.10 291.90 291.90 0.0K
10:16 292.20 292.30 292.20 292.30 0.0K
10:17 292.30 292.30 292.30 292.30 0.0K
10:18 292.40 292.40 292.40 292.40 1.5K
10:19 292.20 292.20 292.20 292.20 0.8K
10:20 292.30 292.30 292.30 292.30 0.0K
10:21 292.10 292.30 292.10 292.30 0.0K
10:22 292.30 292.30 292.10 292.10 0.1K
10:23 292.10 292.10 292.00 292.00 0.1K
10:25 292.20 292.20 292.20 292.20 0.0K
10:27 292.20 292.20 292.20 292.20 0.0K
10:28 292.10 292.20 292.10 292.20 0.0K
10:29 292.10 292.10 292.10 292.10 0.2K
10:30 292.20 292.20 292.20 292.20 0.0K
10:31 292.20 292.20 292.00 292.00 0.0K
10:32 292.10 292.10 292.10 292.10 0.1K
10:34 292.20 292.20 292.10 292.10 0.3K
10:35 292.20 292.20 292.20 292.20 0.1K
10:36 292.30 292.30 292.30 292.30 0.0K
10:38 292.40 292.40 292.40 292.40 0.0K
10:39 292.40 292.40 292.40 292.40 0.0K
10:40 292.20 292.50 292.20 292.50 0.2K
10:42 292.60 292.60 292.40 292.60 0.1K
10:43 292.60 292.60 292.50 292.50 0.0K
10:44 292.60 292.60 292.60 292.60 0.0K
10:45 292.60 292.60 292.60 292.60 0.0K
10:46 292.60 292.60 292.60 292.60 0.0K
10:47 292.60 292.60 292.60 292.60 0.0K
10:49 292.60 292.60 292.60 292.60 0.0K
10:50 292.60 292.60 292.60 292.60 0.1K
10:51 292.70 292.70 292.70 292.70 0.0K
10:52 292.70 292.70 292.50 292.50 0.1K
10:53 292.70 292.70 292.70 292.70 0.1K
10:54 292.50 292.50 292.50 292.50 0.0K
10:56 292.40 292.50 292.30 292.50 0.9K
10:57 292.30 292.30 292.20 292.30 0.3K
10:59 292.20 292.40 292.20 292.40 0.5K
11:00 292.30 292.30 292.30 292.30 0.1K
11:01 292.20 292.20 292.20 292.20 0.2K
11:02 292.40 292.40 292.40 292.40 0.0K
11:03 292.10 292.10 292.10 292.10 0.4K
11:07 292.20 292.30 292.20 292.30 0.2K
11:08 292.30 292.40 292.30 292.40 0.1K
11:09 292.20 292.20 292.10 292.10 2.8K
11:10 292.00 292.00 291.70 291.70 0.5K
11:11 291.80 291.80 291.60 291.80 0.1K
11:12 291.40 291.70 291.40 291.40 1.2K
11:13 291.40 291.50 291.40 291.50 0.2K
11:14 291.50 291.50 291.50 291.50 0.0K
11:15 291.60 291.60 291.60 291.60 0.3K
11:16 291.60 291.60 291.60 291.60 0.0K
11:17 291.60 291.60 291.60 291.60 0.1K
11:18 291.60 291.70 291.60 291.70 0.2K
11:19 291.70 291.70 291.60 291.60 0.0K
11:20 291.70 291.70 291.60 291.60 0.0K
11:21 291.70 291.70 291.70 291.70 0.2K
11:22 291.70 291.70 291.70 291.70 0.0K
11:23 291.80 291.80 291.80 291.80 0.0K
11:24 291.80 291.80 291.80 291.80 0.1K
11:26 292.00 292.00 292.00 292.00 0.1K
11:28 292.00 292.00 291.90 291.90 2.1K
11:29 292.00 292.00 292.00 292.00 0.4K
11:31 292.00 292.00 292.00 292.00 0.2K
11:32 291.90 291.90 291.90 291.90 0.6K
11:33 291.70 291.70 291.70 291.70 0.2K
11:34 291.80 291.80 291.80 291.80 0.0K
11:35 291.90 291.90 291.90 291.90 0.1K
11:36 291.90 291.90 291.90 291.90 0.0K
11:37 291.90 291.90 291.70 291.70 0.0K
11:38 291.60 291.60 291.60 291.60 0.0K
11:40 291.60 291.60 291.60 291.60 0.0K
11:41 291.70 291.70 291.70 291.70 0.0K
11:42 291.70 291.70 291.60 291.60 0.4K
11:43 291.80 291.90 291.80 291.90 0.0K
11:46 291.90 291.90 291.90 291.90 0.0K
11:47 291.90 291.90 291.90 291.90 0.1K
11:48 291.90 292.00 291.70 292.00 0.1K
11:50 291.90 291.90 291.70 291.80 0.1K
11:51 291.90 291.90 291.80 291.80 0.0K
11:55 291.60 291.80 291.60 291.80 0.3K
11:56 291.70 291.90 291.70 291.90 0.1K
11:57 291.90 291.90 291.90 291.90 0.0K
11:58 291.90 291.90 291.90 291.90 0.0K
11:59 291.80 291.80 291.80 291.80 0.0K
12:00 291.60 291.70 291.60 291.70 0.3K
12:01 291.50 291.60 291.50 291.60 0.8K
12:03 291.70 291.70 291.70 291.70 0.0K
12:04 291.50 291.70 291.50 291.70 0.0K
12:06 291.50 291.70 291.50 291.70 0.1K
12:07 291.70 291.70 291.70 291.70 0.0K
12:08 291.70 291.70 291.70 291.70 0.0K
12:09 291.60 291.70 291.60 291.70 0.3K
12:11 291.80 291.80 291.80 291.80 0.0K
12:12 291.80 291.80 291.80 291.80 0.0K
12:13 291.80 291.80 291.80 291.80 0.0K
12:14 291.80 291.80 291.80 291.80 0.0K
12:15 291.80 291.80 291.80 291.80 0.0K
12:16 291.80 291.80 291.80 291.80 0.0K
12:17 291.80 291.80 291.80 291.80 0.0K
12:18 291.80 291.80 291.80 291.80 0.0K
12:20 291.80 291.80 291.80 291.80 0.1K
12:21 291.90 291.90 291.90 291.90 0.0K
12:22 291.90 291.90 291.90 291.90 0.0K
12:23 291.90 291.90 291.90 291.90 0.0K
12:25 291.80 291.80 291.80 291.80 0.0K
12:26 291.80 291.80 291.80 291.80 0.0K
12:27 292.00 292.00 292.00 292.00 0.0K
12:28 291.80 292.00 291.80 292.00 0.0K
12:30 292.00 292.00 292.00 292.00 0.0K
12:31 292.00 292.00 292.00 292.00 0.0K
12:32 292.00 292.00 291.90 292.00 0.5K
12:33 291.90 291.90 291.90 291.90 0.2K
12:34 291.90 291.90 291.80 291.80 0.2K
12:35 291.80 291.80 291.80 291.80 0.1K
12:36 291.90 291.90 291.80 291.80 0.7K
12:38 291.90 291.90 291.90 291.90 0.0K
12:40 291.90 291.90 291.70 291.70 0.0K
12:41 291.80 291.80 291.80 291.80 0.1K
12:42 291.80 291.80 291.80 291.80 0.1K
12:44 291.80 291.80 291.80 291.80 0.0K
12:45 291.90 291.90 291.90 291.90 0.0K
12:46 291.80 291.90 291.80 291.90 0.1K
12:48 291.80 291.80 291.80 291.80 0.1K
12:49 291.80 291.80 291.80 291.80 0.2K
12:51 291.80 291.80 291.80 291.80 0.1K
12:52 291.80 291.80 291.80 291.80 0.1K
12:55 291.90 291.90 291.90 291.90 0.1K
12:56 291.90 291.90 291.90 291.90 0.0K
12:57 291.90 291.90 291.90 291.90 0.0K
12:58 291.90 291.90 291.90 291.90 0.0K
13:01 291.90 291.90 291.90 291.90 0.0K
13:02 291.90 292.00 291.90 292.00 0.1K
13:03 291.80 291.80 291.80 291.80 0.0K
13:09 291.80 291.80 291.80 291.80 0.0K
13:12 292.00 292.00 292.00 292.00 0.0K
13:13 292.00 292.00 291.90 291.90 0.0K
13:14 292.00 292.00 292.00 292.00 3.1K
13:15 292.10 292.10 292.10 292.10 0.0K
13:17 291.90 291.90 291.90 291.90 0.0K
13:19 292.10 292.10 292.10 292.10 0.0K
13:20 292.00 292.00 292.00 292.00 0.0K
13:21 292.10 292.10 292.10 292.10 0.4K
13:22 292.10 292.10 292.10 292.10 0.0K
13:23 292.20 292.20 292.20 292.20 0.0K
13:24 292.30 292.30 292.30 292.30 0.1K
13:26 292.50 292.50 292.30 292.30 0.0K
13:28 292.70 292.70 292.70 292.70 0.1K
13:29 292.50 292.50 292.50 292.50 0.0K
13:30 292.70 292.70 292.60 292.60 1.2K
13:31 292.60 292.60 292.60 292.60 0.3K
13:32 292.60 292.60 292.50 292.50 0.5K
13:33 292.50 292.50 292.50 292.50 0.1K
13:34 292.50 292.50 292.40 292.50 0.0K
13:35 292.40 292.40 292.40 292.40 0.0K
13:36 292.40 292.40 292.40 292.40 0.0K
13:38 292.40 292.50 292.40 292.50 0.4K
13:40 292.30 292.40 292.30 292.30 0.1K
13:41 292.20 292.20 292.20 292.20 0.0K
13:46 292.20 292.20 292.20 292.20 0.0K
13:48 292.50 292.50 292.50 292.50 0.4K
13:49 292.40 292.40 292.40 292.40 0.0K
13:50 292.60 292.60 292.60 292.60 0.2K
13:55 292.60 292.60 292.60 292.60 0.6K
13:57 292.60 292.60 292.60 292.60 0.0K
13:59 292.40 292.60 292.40 292.60 0.0K
14:00 292.60 292.60 292.60 292.60 0.3K
14:01 292.60 292.60 292.60 292.60 0.0K
14:02 292.80 292.80 292.80 292.80 0.0K
14:03 292.80 292.80 292.60 292.60 0.2K
14:05 292.80 292.80 292.80 292.80 0.0K
14:08 292.80 292.80 292.80 292.80 0.0K
14:09 292.60 292.60 292.60 292.60 0.1K
14:11 292.80 292.80 292.80 292.80 0.1K
14:12 292.70 292.70 292.70 292.70 0.0K
14:16 292.70 292.70 292.70 292.70 0.9K
14:17 292.80 292.80 292.80 292.80 0.0K
14:18 292.80 292.80 292.70 292.70 0.0K
14:19 292.60 292.60 292.50 292.50 0.2K
14:20 292.50 292.50 292.50 292.50 0.0K
14:21 292.50 292.50 292.50 292.50 0.1K
14:24 292.50 292.50 292.30 292.30 0.6K
14:26 292.30 292.30 292.30 292.30 0.0K
14:27 292.00 292.00 292.00 292.00 0.0K
14:29 292.00 292.00 292.00 292.00 0.4K
14:30 292.10 292.40 292.10 292.20 0.5K
14:31 292.50 292.50 292.40 292.40 0.2K
14:32 292.30 292.30 292.30 292.30 0.0K
14:34 292.50 292.50 292.50 292.50 0.0K
14:36 292.50 292.50 292.50 292.50 0.1K
14:37 292.40 292.40 292.40 292.40 0.0K
14:38 292.70 292.70 292.70 292.70 0.0K
14:39 292.70 292.70 292.70 292.70 0.3K
14:40 292.70 292.70 292.70 292.70 0.4K
14:41 292.90 292.90 292.70 292.70 0.1K
14:43 293.00 293.00 293.00 293.00 0.0K
14:44 293.00 293.00 293.00 293.00 0.3K
14:45 292.90 292.90 292.90 292.90 0.5K
14:46 292.80 293.00 292.80 293.00 0.1K
14:47 293.00 293.00 292.80 292.80 0.0K
14:48 292.70 292.70 292.70 292.70 0.0K
14:50 293.00 293.00 293.00 293.00 0.0K
14:52 292.70 292.70 292.70 292.70 0.1K
14:53 292.70 292.70 292.70 292.70 0.2K
14:54 292.70 292.70 292.70 292.70 0.0K
15:00 292.50 292.60 292.40 292.60 0.4K
15:01 292.50 292.50 292.50 292.50 0.0K
15:02 292.30 292.30 292.30 292.30 0.0K
15:07 292.30 292.30 292.30 292.30 0.3K
15:08 292.40 292.40 292.40 292.40 0.0K
15:09 292.20 292.30 292.10 292.20 2.8K
15:10 292.20 292.20 292.20 292.20 0.2K
15:12 292.10 292.10 292.10 292.10 0.0K
15:16 292.40 292.40 292.40 292.40 0.4K
15:17 292.30 292.30 292.30 292.30 0.0K
15:18 292.30 292.30 292.30 292.30 0.0K
15:22 292.30 292.30 292.30 292.30 0.2K
15:23 292.40 292.40 292.40 292.40 0.0K
15:24 292.30 292.30 292.30 292.30 0.0K
15:25 292.20 292.20 292.20 292.20 0.0K
15:27 292.30 292.30 292.10 292.10 0.1K
15:28 292.10 292.10 292.10 292.10 0.0K
15:29 292.00 292.10 292.00 292.10 1.0K
15:30 292.00 292.70 291.90 292.70 0.3K
15:31 292.60 292.60 292.60 292.60 0.2K
15:32 292.70 292.70 292.40 292.60 0.0K
15:33 292.60 292.60 292.60 292.60 0.0K
15:34 292.60 292.70 292.60 292.70 0.1K
15:35 292.50 292.50 292.40 292.40 0.1K
15:36 292.30 292.40 292.30 292.40 0.2K
15:39 292.20 292.20 292.20 292.20 0.1K
15:40 292.40 292.50 292.40 292.50 0.1K
15:41 292.60 292.60 292.60 292.60 0.1K
15:42 292.50 292.50 292.50 292.50 0.1K
15:43 292.40 292.40 292.40 292.40 0.2K
15:44 292.50 292.50 292.20 292.20 0.3K
15:45 292.20 292.20 292.20 292.20 0.1K
15:46 292.10 292.10 292.10 292.10 0.0K
15:47 292.40 292.50 292.40 292.50 0.1K
15:48 292.30 292.30 292.30 292.30 0.0K
15:49 292.20 292.30 292.10 292.10 0.1K
15:50 292.40 292.40 292.40 292.40 0.0K
15:51 292.40 292.40 292.10 292.10 0.0K
15:52 292.00 292.00 292.00 292.00 0.8K
15:53 291.90 291.90 291.90 291.90 0.1K
15:54 291.90 291.90 291.90 291.90 0.3K
15:55 291.90 291.90 291.90 291.90 0.0K
15:56 292.00 292.00 292.00 292.00 0.0K
15:57 291.90 291.90 291.90 291.90 0.1K
15:58 292.00 292.00 292.00 292.00 0.0K
15:59 292.00 292.00 292.00 292.00 0.1K
16:00 291.90 292.00 291.90 292.00 0.3K
16:01 291.80 291.80 291.80 291.80 0.0K
16:02 292.00 292.10 292.00 292.10 0.2K
16:03 292.20 292.30 292.20 292.30 0.3K
16:04 292.60 292.60 292.40 292.40 0.2K
16:05 292.50 292.50 292.50 292.50 0.0K
16:06 292.40 292.40 292.40 292.40 0.4K
16:07 292.30 292.30 292.30 292.30 0.6K
16:11 292.10 292.30 292.10 292.30 0.1K
16:12 292.10 292.10 292.10 292.10 0.0K
16:13 292.30 292.30 292.30 292.30 0.0K
16:14 292.30 292.30 292.30 292.30 0.0K
16:15 292.30 292.30 292.10 292.10 0.0K
16:16 292.10 292.30 292.10 292.30 0.6K
16:17 292.40 292.40 292.40 292.40 0.1K
16:18 292.50 292.50 292.50 292.50 0.0K
16:19 292.30 292.40 292.30 292.40 0.0K
16:22 292.40 292.40 292.40 292.40 0.0K
16:25 292.50 292.50 292.50 292.50 0.0K
16:26 292.50 292.50 292.50 292.50 0.4K
16:27 292.50 292.50 292.30 292.30 0.4K
16:28 292.20 292.20 292.20 292.20 0.1K
16:29 292.10 292.10 292.10 292.10 0.0K
16:31 292.10 292.10 292.10 292.10 0.4K
16:32 292.10 292.10 292.10 292.10 0.2K
16:33 292.20 292.20 292.20 292.20 0.0K
16:36 292.20 292.20 292.20 292.20 0.1K
16:38 292.10 292.20 292.10 292.10 0.3K
16:40 292.10 292.10 292.00 292.10 0.3K
16:43 292.10 292.10 292.10 292.10 0.0K
16:44 292.00 292.00 292.00 292.00 0.0K
16:45 292.10 292.10 292.10 292.10 0.1K
16:47 292.10 292.10 292.10 292.10 0.1K
16:49 292.00 292.00 292.00 292.00 0.0K
16:50 292.10 292.10 292.00 292.00 0.2K
16:51 292.10 292.10 292.10 292.10 0.1K
16:52 292.00 292.20 292.00 292.20 0.0K
16:53 292.20 292.20 292.20 292.20 0.0K
16:54 292.10 292.10 292.10 292.10 0.0K
16:55 292.10 292.20 292.10 292.20 0.4K
16:56 292.10 292.20 292.10 292.10 0.7K
16:57 292.20 292.20 292.20 292.20 0.0K
16:58 292.20 292.20 292.10 292.10 0.1K
17:00 292.00 292.00 292.00 292.00 0.1K
17:01 292.00 292.10 292.00 292.10 0.0K
17:02 292.00 292.10 291.90 291.90 0.0K
17:03 291.90 291.90 291.90 291.90 0.0K
17:04 292.10 292.10 292.10 292.10 0.3K
17:05 292.10 292.10 292.10 292.10 0.0K
17:06 292.10 292.10 292.00 292.00 0.3K
17:07 292.10 292.10 292.10 292.10 0.1K
17:10 292.00 292.20 292.00 292.20 0.4K
17:11 292.00 292.00 292.00 292.00 0.1K
17:12 292.30 292.30 292.30 292.30 0.2K
17:14 292.40 292.40 292.40 292.40 0.1K
17:16 292.30 292.30 292.30 292.30 0.2K
17:17 292.30 292.30 292.20 292.20 0.1K
17:18 292.20 292.20 292.20 292.20 0.0K
17:19 292.20 292.20 292.20 292.20 0.0K
17:20 292.20 292.20 292.10 292.10 0.2K
17:21 292.20 292.20 292.20 292.20 0.1K
17:22 292.20 292.20 292.20 292.20 0.0K
17:23 292.20 292.20 292.20 292.20 0.0K
17:24 292.40 292.40 292.20 292.40 0.2K
17:30 293.10 293.10 293.10 293.10 95.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし