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
09:00 298.60 299.00 298.60 299.00 2.9K
09:01 299.20 299.80 299.20 299.80 0.3K
09:02 299.80 299.80 299.20 299.80 0.0K
09:03 299.30 299.60 299.30 299.60 0.1K
09:04 299.60 299.60 299.40 299.40 0.2K
09:05 299.40 299.40 299.30 299.40 0.1K
09:06 299.40 299.40 299.40 299.40 0.1K
09:08 299.70 299.70 299.70 299.70 0.0K
09:09 299.40 299.60 299.40 299.60 0.4K
09:10 299.40 299.40 299.10 299.10 0.2K
09:11 299.40 299.40 299.40 299.40 0.1K
09:12 299.30 299.40 299.20 299.20 0.3K
09:13 299.30 299.30 299.30 299.30 0.0K
09:14 299.40 299.50 299.40 299.50 0.1K
09:15 299.30 299.40 299.30 299.40 0.1K
09:16 299.40 299.70 299.40 299.70 0.0K
09:17 299.70 300.00 299.70 300.00 0.2K
09:18 299.90 299.90 299.70 299.70 0.0K
09:19 299.70 300.00 299.60 299.60 0.2K
09:20 299.30 299.50 299.30 299.50 0.1K
09:21 299.50 299.50 299.30 299.30 0.0K
09:22 299.40 299.40 299.40 299.40 0.0K
09:24 299.40 299.40 299.40 299.40 0.0K
09:26 299.00 299.00 299.00 299.00 0.0K
09:27 299.30 299.30 299.20 299.20 0.2K
09:28 299.40 299.40 299.40 299.40 0.0K
09:29 299.30 299.30 299.20 299.30 0.1K
09:30 299.20 299.20 299.20 299.20 0.1K
09:31 299.30 299.30 299.20 299.20 0.0K
09:32 299.30 299.30 299.30 299.30 0.0K
09:33 299.20 299.40 299.20 299.20 0.0K
09:34 299.40 299.50 299.40 299.50 0.1K
09:35 299.50 299.60 299.50 299.50 0.2K
09:36 299.20 299.20 299.20 299.20 2.0K
09:37 299.10 299.10 299.10 299.10 0.0K
09:38 299.10 299.30 299.10 299.30 2.1K
09:39 299.50 299.50 299.40 299.50 0.2K
09:40 299.60 299.60 299.30 299.30 0.1K
09:41 299.30 299.30 299.30 299.30 0.1K
09:42 299.10 299.30 299.10 299.30 0.1K
09:43 299.40 299.40 299.40 299.40 0.2K
09:44 299.30 299.30 299.30 299.30 0.8K
09:45 299.20 299.20 298.80 298.80 0.0K
09:46 299.00 299.10 299.00 299.10 0.1K
09:47 299.10 299.10 299.10 299.10 0.0K
09:48 299.10 299.10 298.80 298.90 0.1K
09:49 299.00 299.10 299.00 299.10 0.0K
09:50 299.10 299.10 299.00 299.00 0.1K
09:51 299.10 299.10 299.10 299.10 0.0K
09:52 299.10 299.10 299.10 299.10 0.0K
09:53 298.90 299.20 298.90 299.00 0.5K
09:54 299.10 299.20 299.10 299.20 0.1K
09:55 299.00 299.10 298.90 298.90 0.1K
09:56 299.20 299.20 298.90 298.90 0.0K
09:57 299.00 299.20 299.00 299.20 0.1K
09:58 299.10 299.10 299.10 299.10 0.0K
10:00 299.10 299.20 299.00 299.00 0.8K
10:01 299.20 299.20 299.20 299.20 0.0K
10:03 299.20 299.20 299.20 299.20 0.0K
10:04 299.00 299.10 299.00 299.10 0.2K
10:05 299.30 299.30 299.30 299.30 0.0K
10:06 299.20 299.20 299.20 299.20 0.0K
10:07 299.40 299.40 299.40 299.40 0.0K
10:08 299.50 299.80 299.50 299.80 0.7K
10:09 299.30 299.40 299.30 299.40 0.7K
10:10 299.60 299.70 299.60 299.70 0.0K
10:11 299.40 299.80 299.40 299.80 0.5K
10:12 299.90 299.90 299.90 299.90 0.0K
10:13 299.70 299.90 299.70 299.90 0.4K
10:14 299.40 299.40 299.40 299.40 0.0K
10:15 299.70 299.70 299.40 299.40 0.0K
10:16 299.70 299.70 299.70 299.70 0.1K
10:17 299.40 299.40 299.40 299.40 0.1K
10:18 299.40 299.40 299.40 299.40 0.0K
10:19 299.30 299.30 299.30 299.30 0.1K
10:20 299.60 299.60 299.30 299.30 0.1K
10:21 299.30 299.30 299.30 299.30 0.0K
10:23 299.30 299.40 299.30 299.40 0.1K
10:24 299.40 299.40 299.40 299.40 0.1K
10:25 299.20 299.20 299.20 299.20 0.1K
10:26 299.30 299.30 299.10 299.10 0.0K
10:27 299.10 299.10 299.10 299.10 0.0K
10:28 299.30 299.30 299.10 299.30 0.0K
10:31 299.30 299.30 298.80 298.80 0.2K
10:32 298.90 298.90 298.70 298.70 0.1K
10:33 298.70 298.80 298.70 298.80 0.6K
10:34 298.80 298.80 298.80 298.80 0.0K
10:35 298.80 299.00 298.80 299.00 0.5K
10:36 299.00 299.00 299.00 299.00 0.1K
10:37 299.00 299.00 298.80 298.80 0.1K
10:39 298.90 298.90 298.90 298.90 5.0K
10:40 299.00 299.00 298.90 298.90 0.6K
10:41 298.90 299.00 298.90 299.00 0.1K
10:42 299.00 299.00 299.00 299.00 0.0K
10:43 298.90 298.90 298.90 298.90 0.3K
10:44 298.90 298.90 298.90 298.90 0.0K
10:45 298.80 298.80 298.80 298.80 0.0K
10:46 298.40 298.40 298.00 298.00 1.7K
10:47 298.00 298.00 298.00 298.00 0.7K
10:48 298.00 298.00 297.30 297.70 4.1K
10:49 297.50 297.80 297.50 297.80 4.2K
10:50 297.80 297.80 297.60 297.80 0.1K
10:52 297.60 297.60 297.60 297.60 0.1K
10:53 297.50 297.90 297.20 297.90 0.8K
10:54 297.90 298.10 297.90 297.90 0.0K
10:55 297.90 298.00 297.90 298.00 0.0K
10:56 298.10 298.10 297.80 297.80 0.0K
10:58 298.10 298.10 298.10 298.10 0.0K
10:59 298.10 298.10 298.10 298.10 0.0K
11:00 298.10 298.10 298.10 298.10 0.1K
11:01 298.30 298.30 298.30 298.30 0.2K
11:02 298.30 298.30 298.30 298.30 0.0K
11:03 298.40 298.40 298.20 298.20 0.1K
11:05 298.20 298.20 298.20 298.20 0.0K
11:06 298.20 298.20 298.20 298.20 0.0K
11:08 298.00 298.00 298.00 298.00 0.0K
11:09 298.20 298.20 298.20 298.20 0.0K
11:10 298.20 298.20 298.20 298.20 0.0K
11:12 297.90 297.90 297.90 297.90 0.0K
11:13 297.80 297.80 297.80 297.80 0.2K
11:14 297.90 297.90 297.70 297.70 0.0K
11:15 297.60 297.80 297.60 297.80 1.2K
11:16 297.80 297.80 297.80 297.80 0.0K
11:17 297.80 297.80 297.80 297.80 0.0K
11:18 297.90 297.90 297.70 297.90 0.0K
11:19 297.70 297.70 297.70 297.70 0.0K
11:20 297.70 297.70 297.70 297.70 0.0K
11:21 298.00 298.00 298.00 298.00 0.1K
11:22 298.00 298.00 298.00 298.00 0.0K
11:23 298.00 298.00 298.00 298.00 0.0K
11:27 298.00 298.00 298.00 298.00 0.0K
11:28 298.00 298.00 298.00 298.00 0.0K
11:29 298.20 298.30 298.20 298.30 0.1K
11:30 298.00 298.00 298.00 298.00 0.9K
11:31 297.90 297.90 297.80 297.80 0.2K
11:32 297.70 297.80 297.70 297.80 0.1K
11:33 297.50 297.50 297.40 297.40 0.2K
11:35 297.60 297.60 297.60 297.60 0.2K
11:36 297.50 297.50 297.50 297.50 0.1K
11:37 297.60 297.60 297.60 297.60 0.1K
11:38 297.70 297.70 297.70 297.70 0.0K
11:39 297.60 297.60 297.60 297.60 0.0K
11:40 297.70 297.70 297.60 297.60 0.2K
11:41 297.60 297.60 297.50 297.50 0.0K
11:43 297.50 297.50 297.40 297.40 0.1K
11:44 297.50 297.50 297.50 297.50 0.0K
11:46 297.40 297.50 297.30 297.50 0.1K
11:47 297.50 297.50 297.50 297.50 0.0K
11:49 297.50 297.50 297.50 297.50 0.2K
11:52 297.60 297.60 297.40 297.60 0.1K
11:54 297.60 297.60 297.60 297.60 0.0K
11:56 297.40 297.40 297.40 297.40 0.0K
11:58 297.60 297.60 297.60 297.60 0.0K
12:00 297.60 297.60 297.40 297.40 0.0K
12:01 297.60 297.60 297.40 297.40 0.1K
12:03 297.60 297.60 297.40 297.40 0.2K
12:05 297.60 297.60 297.60 297.60 0.1K
12:06 297.50 297.50 297.50 297.50 0.0K
12:08 297.70 297.70 297.50 297.50 0.3K
12:10 297.60 297.60 297.60 297.60 0.1K
12:11 297.80 297.80 297.60 297.60 0.3K
12:12 297.50 297.50 297.40 297.40 0.2K
12:13 297.60 297.70 297.60 297.70 0.0K
12:14 297.70 297.70 297.70 297.70 0.0K
12:16 297.60 297.60 297.40 297.40 0.3K
12:17 297.50 297.50 297.50 297.50 0.0K
12:18 297.50 297.50 297.50 297.50 0.0K
12:19 297.50 297.50 297.30 297.40 0.4K
12:22 297.40 297.40 297.40 297.40 0.0K
12:23 297.40 297.40 297.30 297.30 0.2K
12:24 297.20 297.20 297.20 297.20 0.0K
12:25 297.30 297.30 296.80 296.80 0.8K
12:26 297.00 297.20 297.00 297.20 0.3K
12:30 297.20 297.20 297.20 297.20 0.0K
12:31 297.00 297.00 297.00 297.00 0.0K
12:33 297.20 297.20 297.20 297.20 0.0K
12:34 297.00 297.00 297.00 297.00 0.1K
12:36 297.20 297.20 297.10 297.10 0.1K
12:38 297.20 297.20 297.00 297.10 0.3K
12:39 297.00 297.00 297.00 297.00 0.3K
12:40 296.90 296.90 296.90 296.90 0.2K
12:42 296.80 296.80 296.80 296.80 0.0K
12:45 296.80 297.00 296.80 297.00 0.0K
12:46 297.00 297.00 297.00 297.00 0.0K
12:47 297.00 297.00 297.00 297.00 0.0K
12:48 296.80 296.90 296.80 296.90 0.5K
12:49 297.00 297.10 297.00 297.10 0.6K
12:50 296.90 297.20 296.90 297.20 0.0K
12:51 297.10 297.10 297.00 297.10 1.0K
12:53 296.90 296.90 296.90 296.90 0.2K
12:54 296.90 297.00 296.90 296.90 0.0K
12:55 296.90 296.90 296.70 296.90 0.1K
12:56 296.90 296.90 296.90 296.90 0.0K
12:57 296.90 296.90 296.90 296.90 0.0K
12:58 296.70 297.00 296.70 297.00 0.1K
12:59 296.80 296.80 296.80 296.80 0.2K
13:00 296.90 296.90 296.90 296.90 0.1K
13:01 297.10 297.10 296.90 297.10 0.8K
13:02 297.20 297.30 297.20 297.30 0.1K
13:03 297.30 297.30 297.10 297.10 0.0K
13:05 297.30 297.30 297.20 297.20 0.1K
13:07 297.30 297.30 297.30 297.30 0.0K
13:09 297.10 297.20 297.10 297.20 0.0K
13:11 297.20 297.20 297.20 297.20 0.0K
13:12 297.10 297.10 297.10 297.10 0.6K
13:14 297.20 297.20 297.10 297.10 0.0K
13:15 296.80 296.80 296.80 296.80 0.0K
13:16 296.80 296.80 296.80 296.80 0.0K
13:17 297.00 297.00 296.90 296.90 0.0K
13:18 296.80 296.90 296.80 296.90 0.2K
13:19 296.90 296.90 296.90 296.90 0.0K
13:20 296.70 296.80 296.70 296.70 0.0K
13:22 296.70 296.70 296.70 296.70 0.0K
13:23 296.80 296.80 296.80 296.80 0.0K
13:24 296.60 296.60 296.60 296.60 0.0K
13:25 296.50 296.90 296.50 296.90 2.0K
13:26 296.70 296.70 296.60 296.60 0.0K
13:27 296.60 296.60 296.60 296.60 0.1K
13:28 296.60 296.60 296.60 296.60 0.1K
13:29 296.60 296.60 296.60 296.60 0.0K
13:30 296.60 296.60 296.60 296.60 0.0K
13:31 296.90 296.90 296.90 296.90 0.0K
13:32 296.90 297.00 296.90 296.90 0.1K
13:34 297.20 297.20 297.20 297.20 0.1K
13:35 297.20 297.20 297.20 297.20 0.0K
13:37 297.20 297.20 297.20 297.20 0.0K
13:39 297.20 297.20 297.20 297.20 0.0K
13:40 297.20 297.20 297.20 297.20 0.0K
13:42 297.40 297.40 297.30 297.30 0.3K
13:43 297.30 297.30 297.30 297.30 0.0K
13:44 297.40 297.40 297.40 297.40 0.0K
13:46 297.30 297.30 297.20 297.20 0.1K
13:47 297.30 297.40 297.30 297.40 0.0K
13:50 297.20 297.30 297.20 297.30 0.0K
13:51 297.30 297.30 297.10 297.20 0.0K
13:52 297.20 297.20 297.20 297.20 0.4K
13:53 297.30 297.30 297.30 297.30 0.0K
13:56 297.40 297.40 297.40 297.40 0.0K
13:57 297.10 297.10 297.10 297.10 0.0K
13:59 297.20 297.20 297.20 297.20 0.0K
14:00 297.20 297.40 297.20 297.40 0.0K
14:01 297.40 297.40 297.40 297.40 0.0K
14:03 297.20 297.20 297.20 297.20 0.0K
14:04 297.20 297.20 297.20 297.20 0.0K
14:05 297.30 297.30 297.20 297.20 0.1K
14:09 297.20 297.40 297.20 297.40 0.3K
14:10 297.40 297.40 297.40 297.40 0.0K
14:13 297.10 297.10 297.10 297.10 0.4K
14:14 297.10 297.10 297.10 297.10 0.0K
14:15 297.00 297.20 297.00 297.10 0.9K
14:16 297.10 297.10 297.10 297.10 0.0K
14:17 297.00 297.00 297.00 297.00 0.0K
14:18 297.00 297.00 296.90 296.90 0.1K
14:19 297.10 297.10 297.10 297.10 0.1K
14:20 297.10 297.10 297.10 297.10 0.2K
14:22 296.90 296.90 296.90 296.90 0.0K
14:23 296.90 296.90 296.90 296.90 0.0K
14:24 296.90 296.90 296.90 296.90 0.5K
14:27 296.90 296.90 296.90 296.90 0.0K
14:28 296.90 296.90 296.90 296.90 0.0K
14:30 297.00 297.00 297.00 297.00 0.1K
14:31 296.90 296.90 296.90 296.90 0.0K
14:33 296.90 296.90 296.90 296.90 0.0K
14:35 297.00 297.00 297.00 297.00 0.0K
14:36 296.90 296.90 296.80 296.90 0.3K
14:37 296.90 296.90 296.80 296.80 0.0K
14:39 297.00 297.00 297.00 297.00 0.0K
14:40 297.00 297.00 296.70 296.70 0.2K
14:41 297.00 297.00 297.00 297.00 0.2K
14:42 297.10 297.10 297.10 297.10 0.0K
14:43 297.00 297.00 296.90 296.90 0.1K
14:44 297.10 297.10 297.10 297.10 0.0K
14:45 297.10 297.10 296.90 296.90 0.0K
14:47 296.90 296.90 296.90 296.90 0.0K
14:48 296.90 297.10 296.90 296.90 0.4K
14:51 297.10 297.10 297.10 297.10 0.3K
14:52 297.20 297.20 297.20 297.20 0.2K
14:53 297.30 297.30 297.30 297.30 0.0K
14:54 297.10 297.10 297.10 297.10 0.0K
14:55 297.10 297.10 297.10 297.10 0.1K
14:57 297.30 297.30 297.30 297.30 0.0K
14:58 297.30 297.30 297.10 297.10 1.0K
14:59 297.40 297.40 297.40 297.40 0.0K
15:00 297.40 297.60 297.40 297.60 0.6K
15:01 297.80 297.80 297.80 297.80 0.0K
15:02 297.60 297.60 297.60 297.60 0.0K
15:03 297.60 297.60 297.50 297.50 0.1K
15:05 297.60 297.60 297.60 297.60 0.0K
15:06 297.60 297.60 297.60 297.60 0.0K
15:08 297.40 297.40 297.40 297.40 0.2K
15:10 297.40 297.40 297.40 297.40 0.0K
15:13 297.30 297.30 297.30 297.30 0.0K
15:15 297.40 297.40 297.40 297.40 0.0K
15:17 297.10 297.10 297.10 297.10 0.0K
15:18 297.10 297.10 297.00 297.00 0.9K
15:19 297.20 297.20 297.20 297.20 0.0K
15:20 297.20 297.20 297.00 297.00 0.1K
15:22 297.10 297.10 297.00 297.10 0.0K
15:23 297.10 297.10 297.10 297.10 0.0K
15:24 297.10 297.10 297.10 297.10 0.0K
15:26 297.10 297.10 297.10 297.10 0.0K
15:28 297.10 297.10 297.10 297.10 0.0K
15:29 297.10 297.10 297.10 297.10 0.0K
15:31 297.10 297.10 297.10 297.10 0.0K
15:32 297.10 297.10 297.00 297.10 0.1K
15:34 297.00 297.00 297.00 297.00 0.0K
15:37 297.10 297.10 297.10 297.10 0.2K
15:38 297.10 297.20 297.10 297.20 0.1K
15:39 297.20 297.20 297.10 297.10 0.1K
15:41 297.20 297.20 297.20 297.20 0.1K
15:42 297.20 297.20 297.20 297.20 0.0K
15:43 297.20 297.20 297.20 297.20 0.0K
15:44 297.20 297.20 297.20 297.20 0.0K
15:45 297.20 297.20 297.20 297.20 0.0K
15:47 297.30 297.30 297.30 297.30 0.3K
15:48 297.20 297.20 297.20 297.20 0.0K
15:49 297.20 297.20 297.20 297.20 0.1K
15:50 297.30 297.30 297.30 297.30 0.0K
15:51 297.30 297.30 297.10 297.10 0.0K
15:52 297.30 297.30 297.20 297.20 1.0K
15:53 297.30 297.30 297.30 297.30 0.1K
15:54 297.10 297.10 297.10 297.10 0.0K
15:55 297.30 297.30 297.30 297.30 0.0K
15:56 297.30 297.30 297.30 297.30 0.2K
15:58 297.20 297.30 297.20 297.30 0.2K
15:59 297.40 297.40 297.40 297.40 0.0K
16:01 297.30 297.30 297.30 297.30 0.1K
16:03 297.10 297.10 297.10 297.10 0.4K
16:05 297.20 297.20 297.20 297.20 0.0K
16:07 297.30 297.30 297.10 297.10 0.0K
16:08 297.10 297.10 297.10 297.10 0.0K
16:10 297.40 297.60 297.20 297.50 1.8K
16:11 297.40 297.70 297.40 297.70 0.4K
16:12 297.50 297.50 297.40 297.40 0.2K
16:13 297.50 297.50 297.50 297.50 0.0K
16:14 297.30 297.30 297.30 297.30 0.0K
16:17 297.40 297.40 297.40 297.40 0.1K
16:18 297.50 297.50 297.40 297.40 0.0K
16:19 297.50 297.50 297.50 297.50 0.0K
16:23 297.40 297.40 297.40 297.40 0.0K
16:25 297.40 297.60 297.40 297.60 1.9K
16:26 297.80 297.80 297.60 297.60 1.1K
16:27 297.60 297.60 297.60 297.60 0.1K
16:28 297.70 297.70 297.70 297.70 0.0K
16:29 297.50 297.70 297.50 297.70 0.0K
16:30 297.70 297.70 297.50 297.50 0.1K
16:32 297.60 297.70 297.60 297.70 0.2K
16:33 297.70 297.70 297.70 297.70 0.0K
16:34 297.70 297.70 297.70 297.70 0.0K
16:35 297.70 297.70 297.70 297.70 0.0K
16:37 297.70 297.70 297.70 297.70 0.0K
16:38 297.70 297.70 297.70 297.70 0.1K
16:39 297.70 297.70 297.50 297.50 0.0K
16:40 297.70 297.80 297.70 297.80 0.1K
16:41 297.80 297.80 297.20 297.20 0.7K
16:42 297.40 297.40 297.40 297.40 0.1K
16:44 297.20 297.20 297.20 297.20 0.2K
16:47 297.40 297.40 297.40 297.40 0.3K
16:49 297.30 297.40 297.30 297.40 0.0K
16:50 297.30 297.30 297.20 297.20 0.3K
16:51 297.50 297.50 297.40 297.40 0.4K
16:52 297.30 297.40 297.30 297.40 0.0K
16:54 297.50 297.50 297.50 297.50 0.0K
16:56 297.50 297.50 297.50 297.50 0.0K
16:57 297.30 297.30 297.30 297.30 0.0K
17:00 297.20 297.20 297.20 297.20 0.2K
17:01 297.30 297.30 297.30 297.30 0.2K
17:02 297.40 297.40 297.20 297.40 0.7K
17:03 297.30 297.60 297.30 297.60 0.5K
17:04 297.70 297.70 297.70 297.70 0.1K
17:05 297.70 297.80 297.70 297.80 0.5K
17:06 297.80 297.80 297.80 297.80 0.1K
17:08 297.80 297.90 297.80 297.90 0.0K
17:09 297.70 297.70 297.70 297.70 0.0K
17:12 297.90 298.00 297.80 298.00 1.4K
17:13 297.90 297.90 297.90 297.90 1.3K
17:14 297.90 298.00 297.90 298.00 0.4K
17:15 298.00 298.10 298.00 298.10 0.1K
17:16 297.90 298.10 297.90 298.10 0.1K
17:17 298.10 298.10 298.00 298.00 0.5K
17:18 298.00 298.00 298.00 298.00 0.0K
17:19 298.10 298.10 298.00 298.00 0.1K
17:20 298.10 298.10 298.00 298.10 0.0K
17:21 298.10 298.10 298.00 298.00 0.0K
17:22 298.00 298.00 298.00 298.00 0.3K
17:23 298.10 298.20 298.10 298.20 0.2K
17:24 298.00 298.00 297.90 297.90 0.3K
17:30 298.10 298.10 298.10 298.10 53.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし