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
09:00 298.20 298.20 298.20 298.20 0.6K
09:01 298.30 298.30 298.30 298.30 0.1K
09:02 298.20 298.20 298.00 298.20 3.9K
09:03 298.00 298.00 298.00 298.00 0.1K
09:04 298.00 298.00 298.00 298.00 0.0K
09:05 298.00 298.00 297.60 297.60 0.5K
09:06 297.20 297.40 297.10 297.10 0.5K
09:07 297.10 297.40 297.10 297.40 0.5K
09:09 297.20 297.20 297.00 297.00 0.0K
09:10 297.40 297.60 297.30 297.60 0.7K
09:11 297.60 297.60 297.60 297.60 0.1K
09:12 297.60 297.60 297.60 297.60 0.0K
09:13 297.60 297.60 297.60 297.60 0.0K
09:14 297.70 297.70 297.60 297.60 0.0K
09:15 297.50 297.50 297.30 297.50 0.0K
09:16 297.30 297.30 297.30 297.30 0.0K
09:17 297.30 297.30 297.20 297.20 0.0K
09:18 297.30 297.30 297.10 297.10 0.0K
09:20 297.10 297.10 297.10 297.10 0.1K
09:21 297.10 297.30 297.10 297.10 0.1K
09:22 297.30 297.30 297.30 297.30 0.1K
09:23 297.30 297.30 297.30 297.30 0.0K
09:24 297.10 297.20 297.10 297.20 0.1K
09:25 297.00 297.10 296.80 296.80 1.7K
09:26 296.90 296.90 296.70 296.70 0.1K
09:28 296.70 296.70 296.50 296.50 0.1K
09:29 296.50 296.50 296.50 296.50 0.0K
09:30 296.20 296.50 296.20 296.50 0.0K
09:31 296.50 296.50 296.40 296.40 0.0K
09:33 296.70 296.70 296.60 296.60 0.7K
09:35 296.60 296.80 296.60 296.80 0.0K
09:36 296.50 296.80 296.50 296.80 0.2K
09:37 296.60 296.60 296.60 296.60 0.0K
09:38 296.50 296.60 296.50 296.60 0.9K
09:39 296.50 296.50 296.20 296.50 0.1K
09:40 296.20 296.50 296.20 296.50 0.1K
09:41 296.20 296.50 296.20 296.50 0.0K
09:42 296.60 296.60 296.60 296.60 0.3K
09:43 296.70 296.70 296.30 296.30 0.1K
09:45 296.70 296.90 296.60 296.60 0.1K
09:46 297.00 297.00 296.90 296.90 0.0K
09:47 296.60 297.00 296.60 297.00 1.5K
09:48 296.90 297.00 296.90 297.00 0.0K
09:49 296.60 296.90 296.60 296.90 0.1K
09:50 296.60 296.60 296.60 296.60 0.1K
09:51 296.80 296.80 296.80 296.80 0.0K
09:52 296.80 296.90 296.80 296.90 0.4K
09:53 297.10 297.10 297.10 297.10 0.0K
09:54 297.00 297.00 297.00 297.00 0.0K
09:55 297.20 297.30 297.20 297.30 0.0K
09:57 297.20 297.30 297.20 297.30 0.0K
09:58 297.30 297.30 297.20 297.20 0.0K
09:59 297.20 297.30 297.20 297.30 0.4K
10:00 297.30 297.30 297.30 297.30 0.0K
10:01 297.30 297.30 297.30 297.30 0.0K
10:02 297.30 297.30 297.30 297.30 0.0K
10:03 297.30 297.30 297.10 297.30 0.4K
10:05 297.10 297.10 297.00 297.00 0.0K
10:06 297.00 297.00 297.00 297.00 0.1K
10:07 297.10 297.10 297.10 297.10 0.0K
10:08 296.90 296.90 296.80 296.80 2.1K
10:09 296.90 297.00 296.90 297.00 0.4K
10:10 297.00 297.00 297.00 297.00 0.0K
10:11 297.20 297.20 297.20 297.20 0.2K
10:13 297.00 297.00 297.00 297.00 0.1K
10:15 296.90 296.90 296.90 296.90 0.1K
10:16 297.00 297.00 297.00 297.00 0.3K
10:17 296.90 296.90 296.90 296.90 0.1K
10:18 296.90 296.90 296.80 296.80 0.0K
10:20 297.00 297.00 297.00 297.00 0.0K
10:21 296.80 296.80 296.80 296.80 0.8K
10:23 296.90 296.90 296.70 296.70 0.1K
10:24 296.70 296.70 296.70 296.70 0.1K
10:26 296.50 296.70 296.50 296.70 0.1K
10:27 296.80 296.80 296.80 296.80 0.0K
10:28 296.50 296.80 296.50 296.80 0.0K
10:29 296.50 296.50 296.50 296.50 0.1K
10:30 296.80 296.80 296.80 296.80 0.0K
10:33 296.70 296.70 296.70 296.70 0.0K
10:34 296.70 296.70 296.70 296.70 0.0K
10:35 296.50 296.70 296.50 296.70 0.0K
10:36 296.50 296.50 296.50 296.50 0.0K
10:37 296.50 296.50 296.50 296.50 0.2K
10:38 296.30 296.30 296.30 296.30 0.0K
10:39 296.30 296.30 296.30 296.30 0.1K
10:40 296.30 296.40 296.20 296.20 0.1K
10:41 296.40 296.40 296.40 296.40 0.0K
10:42 296.20 296.20 296.20 296.20 0.0K
10:46 296.40 296.40 296.40 296.40 0.0K
10:47 296.20 296.40 296.20 296.20 0.2K
10:48 296.20 296.30 296.20 296.30 0.1K
10:49 296.20 296.20 296.20 296.20 0.0K
10:50 296.20 296.20 296.20 296.20 0.0K
10:51 296.00 296.00 296.00 296.00 2.0K
10:52 296.00 296.30 295.60 295.60 6.1K
10:53 295.60 295.60 295.50 295.60 0.2K
10:54 295.70 295.70 295.60 295.60 0.1K
10:55 295.80 295.90 295.70 295.90 1.0K
10:56 295.90 295.90 295.90 295.90 0.0K
10:57 295.90 296.00 295.90 296.00 0.3K
10:58 296.10 296.10 295.80 295.80 0.1K
10:59 296.00 296.00 296.00 296.00 0.0K
11:00 296.00 296.00 295.90 295.90 0.1K
11:03 296.40 296.40 296.40 296.40 2.0K
11:04 295.80 296.00 295.80 296.00 0.0K
11:05 296.00 296.00 296.00 296.00 0.1K
11:06 296.30 296.30 296.30 296.30 0.1K
11:09 296.40 296.40 296.40 296.40 0.2K
11:10 296.60 296.60 296.30 296.30 0.0K
11:11 296.50 296.50 296.50 296.50 0.0K
11:14 296.30 296.30 296.20 296.20 2.3K
11:16 296.30 296.30 296.30 296.30 0.0K
11:17 296.50 296.50 296.50 296.50 0.1K
11:18 296.60 296.60 296.30 296.50 0.0K
11:19 296.50 296.50 296.50 296.50 0.0K
11:20 296.30 296.30 296.30 296.30 0.0K
11:21 296.50 296.50 296.50 296.50 0.0K
11:22 296.40 296.40 296.40 296.40 0.1K
11:23 296.50 296.50 296.50 296.50 0.1K
11:24 296.50 296.50 296.50 296.50 0.0K
11:26 296.40 296.40 296.40 296.40 0.2K
11:27 296.20 296.20 296.20 296.20 0.0K
11:29 296.30 296.30 296.00 296.00 0.2K
11:31 296.20 296.20 296.20 296.20 0.0K
11:32 296.00 296.20 296.00 296.20 0.0K
11:33 296.00 296.00 296.00 296.00 0.0K
11:35 296.10 296.10 296.00 296.00 0.0K
11:36 296.20 296.20 296.20 296.20 0.1K
11:37 296.20 296.20 296.20 296.20 0.0K
11:38 296.10 296.10 296.10 296.10 0.3K
11:39 296.20 296.20 296.00 296.00 0.4K
11:40 296.10 296.20 296.00 296.00 0.1K
11:41 296.00 296.00 296.00 296.00 0.2K
11:42 296.10 296.10 296.00 296.00 0.1K
11:45 296.30 296.30 296.30 296.30 0.0K
11:46 296.30 296.30 296.10 296.10 0.0K
11:47 296.10 296.30 296.10 296.30 0.0K
11:48 296.20 296.20 296.20 296.20 0.0K
11:49 296.40 296.40 296.40 296.40 0.0K
11:50 296.20 296.20 296.20 296.20 0.0K
11:51 296.30 296.30 296.30 296.30 0.1K
11:53 296.20 296.20 296.20 296.20 0.0K
11:54 296.40 296.40 296.40 296.40 0.0K
11:56 296.10 296.40 296.10 296.40 0.0K
11:57 296.30 296.30 296.10 296.30 0.1K
12:00 296.30 296.30 296.10 296.10 0.0K
12:01 296.20 296.30 296.20 296.30 0.1K
12:02 296.40 296.40 296.40 296.40 0.4K
12:04 296.10 296.20 296.10 296.20 0.0K
12:05 296.40 296.40 296.10 296.10 0.0K
12:07 296.30 296.30 296.30 296.30 0.1K
12:09 296.30 296.30 296.30 296.30 0.0K
12:10 296.50 296.60 296.50 296.60 1.3K
12:14 296.50 296.50 296.50 296.50 0.0K
12:17 296.60 296.60 296.50 296.50 0.0K
12:20 296.50 296.50 296.40 296.40 0.2K
12:22 296.60 296.60 296.60 296.60 0.0K
12:24 296.60 296.60 296.60 296.60 0.0K
12:26 296.50 296.50 296.50 296.50 0.0K
12:27 296.20 296.20 296.20 296.20 0.0K
12:30 296.40 296.40 296.40 296.40 0.0K
12:31 296.20 296.20 296.20 296.20 0.0K
12:32 296.30 296.30 296.30 296.30 0.0K
12:34 296.30 296.30 296.30 296.30 0.0K
12:36 296.30 296.30 296.30 296.30 0.0K
12:38 296.30 296.30 296.20 296.20 0.0K
12:41 296.30 296.30 296.30 296.30 0.0K
12:43 296.30 296.30 296.30 296.30 0.0K
12:44 296.30 296.30 296.10 296.30 0.0K
12:46 296.30 296.30 296.30 296.30 0.0K
12:47 296.10 296.10 295.90 295.90 0.9K
12:50 295.80 295.80 295.80 295.80 0.0K
12:51 296.00 296.00 296.00 296.00 0.0K
12:53 296.00 296.00 296.00 296.00 0.0K
12:54 296.00 296.00 296.00 296.00 0.0K
12:55 296.00 296.00 296.00 296.00 0.0K
12:56 296.00 296.00 296.00 296.00 0.0K
12:57 296.00 296.00 295.90 295.90 0.1K
12:58 296.00 296.00 296.00 296.00 0.0K
12:59 295.80 295.80 295.80 295.80 0.1K
13:00 295.80 295.80 295.80 295.80 0.1K
13:01 295.90 295.90 295.90 295.90 0.0K
13:07 295.90 295.90 295.90 295.90 0.0K
13:08 295.90 295.90 295.90 295.90 0.0K
13:09 295.90 295.90 295.90 295.90 0.0K
13:11 295.90 295.90 295.90 295.90 0.0K
13:12 295.90 295.90 295.90 295.90 0.0K
13:13 295.70 295.80 295.70 295.80 0.0K
13:14 295.80 295.80 295.80 295.80 0.1K
13:15 295.90 295.90 295.90 295.90 0.0K
13:17 295.90 295.90 295.90 295.90 0.0K
13:19 295.90 295.90 295.90 295.90 0.4K
13:20 295.70 295.80 295.70 295.80 0.2K
13:21 295.60 295.60 295.60 295.60 0.1K
13:23 295.70 295.70 295.70 295.70 0.0K
13:24 295.70 295.70 295.70 295.70 0.0K
13:26 295.60 295.60 295.60 295.60 0.0K
13:28 295.70 295.70 295.60 295.60 0.0K
13:29 295.90 295.90 295.90 295.90 0.7K
13:30 295.90 296.10 295.90 296.10 0.2K
13:31 296.20 296.20 296.00 296.00 0.3K
13:32 296.10 296.10 296.10 296.10 0.1K
13:33 296.00 296.00 296.00 296.00 0.0K
13:34 296.10 296.10 296.10 296.10 0.0K
13:35 296.10 296.10 296.10 296.10 0.0K
13:36 296.40 296.60 296.40 296.60 0.4K
13:39 296.20 296.20 296.20 296.20 0.0K
13:40 296.20 296.20 296.20 296.20 0.1K
13:41 296.20 296.20 296.20 296.20 0.0K
13:43 296.30 296.30 296.10 296.10 0.0K
13:44 296.20 296.20 296.20 296.20 0.0K
13:45 296.10 296.10 296.10 296.10 0.0K
13:47 296.30 296.30 296.30 296.30 0.0K
13:48 296.30 296.30 296.30 296.30 0.0K
13:51 296.30 296.30 296.00 296.00 1.1K
13:52 295.80 296.00 295.80 296.00 0.0K
13:53 296.10 296.10 296.10 296.10 0.0K
13:54 296.10 296.10 296.10 296.10 0.0K
13:56 296.10 296.10 296.10 296.10 0.0K
13:58 296.10 296.10 296.10 296.10 0.3K
13:59 296.20 296.20 296.20 296.20 0.0K
14:01 296.10 296.10 296.10 296.10 0.0K
14:03 296.30 296.30 296.30 296.30 0.1K
14:06 296.40 296.40 296.40 296.40 0.0K
14:11 296.40 296.40 296.40 296.40 0.0K
14:12 296.20 296.20 296.20 296.20 0.0K
14:14 296.40 296.40 296.40 296.40 0.0K
14:15 296.20 296.20 296.20 296.20 0.2K
14:16 296.30 296.30 296.30 296.30 0.0K
14:18 296.30 296.30 296.30 296.30 0.0K
14:19 296.40 296.40 296.30 296.30 0.5K
14:20 296.40 296.60 296.40 296.60 0.3K
14:22 296.70 296.70 296.70 296.70 0.0K
14:23 296.70 296.70 296.70 296.70 0.0K
14:25 296.50 296.50 296.50 296.50 0.0K
14:26 296.60 296.60 296.60 296.60 0.0K
14:27 296.60 296.60 296.60 296.60 0.0K
14:28 296.80 296.90 296.80 296.90 1.0K
14:29 296.60 296.70 296.60 296.70 1.9K
14:32 296.50 296.50 296.20 296.20 1.2K
14:33 296.30 296.30 296.30 296.30 0.0K
14:35 296.60 296.60 296.60 296.60 0.0K
14:36 296.60 296.70 296.60 296.60 0.2K
14:37 296.40 296.50 296.40 296.50 0.3K
14:38 296.50 296.70 296.50 296.70 0.0K
14:43 296.70 296.70 296.70 296.70 0.0K
14:45 296.90 297.00 296.90 297.00 0.1K
14:47 296.80 297.00 296.80 297.00 0.0K
14:49 296.90 296.90 296.80 296.80 0.0K
14:53 297.00 297.00 296.80 296.80 0.0K
14:58 297.00 297.00 297.00 297.00 0.0K
14:59 296.80 296.80 296.80 296.80 0.0K
15:00 296.80 296.80 296.80 296.80 0.1K
15:01 296.70 296.70 296.70 296.70 1.0K
15:02 296.60 296.60 296.60 296.60 0.1K
15:04 296.50 296.50 296.50 296.50 0.0K
15:05 296.60 296.60 296.60 296.60 0.0K
15:07 296.70 296.70 296.70 296.70 0.1K
15:08 296.80 296.80 296.80 296.80 0.0K
15:09 296.80 296.80 296.80 296.80 0.0K
15:10 296.80 296.80 296.80 296.80 0.0K
15:13 296.70 296.70 296.60 296.60 0.1K
15:14 296.80 296.80 296.80 296.80 0.0K
15:16 296.60 296.60 296.60 296.60 0.1K
15:17 296.60 296.60 296.60 296.60 0.0K
15:18 296.70 296.70 296.60 296.60 0.0K
15:19 296.60 296.60 296.60 296.60 0.0K
15:20 296.60 296.60 296.50 296.50 0.1K
15:21 296.40 296.50 296.40 296.50 0.1K
15:22 296.40 296.40 296.40 296.40 0.1K
15:23 296.50 296.50 296.50 296.50 0.0K
15:27 296.30 296.30 296.30 296.30 0.0K
15:30 296.10 296.10 296.10 296.10 0.1K
15:31 296.10 296.40 296.10 296.40 1.3K
15:32 296.40 296.40 296.40 296.40 0.0K
15:34 296.30 296.30 296.30 296.30 0.2K
15:38 296.50 296.50 296.50 296.50 0.5K
15:41 296.60 296.60 296.60 296.60 0.1K
15:43 296.60 296.60 296.60 296.60 0.0K
15:45 296.60 296.60 296.60 296.60 0.0K
15:46 296.60 296.60 296.60 296.60 0.0K
15:47 296.40 296.40 296.40 296.40 0.5K
15:48 296.50 296.50 296.40 296.40 0.1K
15:49 296.50 296.50 296.50 296.50 0.1K
15:50 296.60 296.90 296.60 296.90 0.4K
15:51 296.60 296.80 296.60 296.80 0.0K
15:52 296.60 296.80 296.50 296.50 0.2K
15:53 296.60 296.60 296.50 296.50 0.1K
15:54 296.50 296.50 296.50 296.50 0.0K
15:56 296.40 296.40 296.40 296.40 0.1K
15:58 296.30 296.30 296.30 296.30 0.0K
15:59 296.30 296.40 296.30 296.40 0.4K
16:00 296.60 296.70 296.60 296.70 1.3K
16:02 296.70 297.00 296.70 297.00 0.3K
16:03 297.10 297.10 297.10 297.10 0.0K
16:04 297.10 297.10 297.10 297.10 0.0K
16:07 297.10 297.10 297.10 297.10 0.0K
16:10 296.90 297.40 296.90 297.10 1.2K
16:11 297.30 297.30 297.10 297.10 0.0K
16:12 297.30 297.30 297.30 297.30 0.0K
16:14 297.20 297.20 297.20 297.20 0.1K
16:15 297.30 297.30 297.30 297.30 0.0K
16:17 297.30 297.30 297.30 297.30 0.1K
16:18 297.40 297.40 297.40 297.40 0.0K
16:19 297.40 297.40 297.30 297.40 0.0K
16:20 297.30 297.40 297.30 297.40 0.1K
16:23 297.40 297.40 297.30 297.30 0.1K
16:24 297.50 297.50 297.50 297.50 0.0K
16:26 297.30 297.30 297.20 297.20 0.5K
16:27 297.20 297.20 297.20 297.20 0.1K
16:28 297.30 297.30 297.10 297.10 0.3K
16:29 297.30 297.30 297.30 297.30 0.0K
16:31 297.20 297.20 297.10 297.10 0.0K
16:33 297.20 297.20 297.20 297.20 0.0K
16:34 297.40 297.40 297.40 297.40 0.0K
16:35 297.40 297.40 297.40 297.40 0.0K
16:37 297.30 297.40 297.30 297.40 0.0K
16:40 297.30 297.30 297.30 297.30 0.3K
16:43 297.20 297.20 297.10 297.10 0.1K
16:46 297.20 297.20 297.20 297.20 0.0K
16:47 297.10 297.30 297.10 297.30 0.3K
16:48 297.20 297.20 297.20 297.20 0.1K
16:49 297.20 297.20 297.20 297.20 0.0K
16:51 297.30 297.30 297.30 297.30 0.0K
16:54 297.20 297.20 297.20 297.20 0.2K
16:55 297.30 297.30 297.30 297.30 0.1K
16:56 297.20 297.20 297.20 297.20 0.0K
16:59 297.20 297.20 297.20 297.20 0.0K
17:00 297.40 297.40 297.40 297.40 0.0K
17:01 297.40 297.40 297.30 297.30 0.1K
17:02 297.20 297.20 297.10 297.10 0.2K
17:05 297.10 297.10 297.10 297.10 0.0K
17:06 297.10 297.10 297.00 297.00 0.2K
17:07 297.00 297.10 297.00 297.10 0.2K
17:08 297.00 297.00 297.00 297.00 0.0K
17:09 297.00 297.00 297.00 297.00 1.7K
17:10 297.00 297.00 297.00 297.00 0.4K
17:11 296.90 296.90 296.90 296.90 0.1K
17:12 297.00 297.10 297.00 297.10 0.2K
17:14 297.10 297.10 297.00 297.00 0.1K
17:15 297.00 297.00 297.00 297.00 0.0K
17:16 297.00 297.00 297.00 297.00 0.0K
17:17 297.20 297.20 297.20 297.20 0.0K
17:18 297.20 297.20 297.20 297.20 0.1K
17:19 297.20 297.20 297.20 297.20 0.0K
17:20 297.10 297.20 297.10 297.20 0.0K
17:21 297.10 297.30 297.10 297.10 0.0K
17:23 297.10 297.10 297.10 297.10 0.2K
17:30 297.90 297.90 297.90 297.90 169.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし