Cloetta (CLOEb)

CLOEb
🏛️ スウェーデン →
33.92
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 31.62 31.62 31.56 31.56 3.5K
09:01 31.60 31.60 31.60 31.60 0.5K
09:03 31.60 31.60 31.60 31.60 0.1K
09:04 31.62 31.62 31.62 31.62 0.0K
09:08 31.70 31.70 31.70 31.70 0.1K
09:11 31.66 31.66 31.66 31.66 0.0K
09:14 31.66 31.66 31.66 31.66 1.0K
09:15 31.70 31.70 31.70 31.70 0.2K
09:16 31.78 31.78 31.78 31.78 0.0K
09:20 31.68 31.68 31.68 31.68 0.0K
09:21 31.76 31.76 31.76 31.76 0.0K
09:22 31.76 31.76 31.70 31.70 0.2K
09:23 31.72 31.72 31.72 31.72 0.1K
09:29 31.70 31.76 31.70 31.72 0.7K
09:32 31.74 31.74 31.74 31.74 0.0K
09:36 31.70 31.74 31.70 31.74 0.2K
09:37 31.74 31.74 31.74 31.74 0.0K
09:38 31.76 31.76 31.76 31.76 0.0K
09:44 31.76 31.76 31.72 31.72 0.6K
09:45 31.70 31.70 31.70 31.70 0.8K
09:47 31.70 31.76 31.70 31.76 1.3K
09:49 31.72 31.72 31.72 31.72 0.2K
09:52 31.70 31.70 31.70 31.70 0.2K
09:54 31.72 31.72 31.72 31.72 0.0K
09:57 31.72 31.72 31.66 31.66 0.2K
09:58 31.66 31.66 31.66 31.66 0.1K
10:04 31.66 31.66 31.66 31.66 0.0K
10:05 31.66 31.72 31.66 31.72 0.4K
10:13 31.72 31.72 31.72 31.72 0.0K
10:16 31.72 31.72 31.68 31.68 0.2K
10:17 31.66 31.68 31.66 31.68 0.3K
10:18 31.66 31.66 31.66 31.66 0.1K
10:19 31.64 31.70 31.64 31.70 0.0K
10:26 31.70 31.70 31.70 31.70 0.0K
10:29 31.70 31.70 31.64 31.64 2.7K
10:30 31.68 31.68 31.68 31.68 0.0K
10:33 31.68 31.68 31.68 31.68 1.6K
10:34 31.70 31.70 31.70 31.70 0.0K
10:40 31.64 31.70 31.64 31.70 2.6K
10:41 31.68 31.68 31.68 31.68 0.1K
10:42 31.70 31.70 31.70 31.70 0.2K
10:43 31.68 31.68 31.68 31.68 0.5K
10:44 31.66 31.66 31.66 31.66 0.4K
10:45 31.68 31.68 31.68 31.68 0.7K
10:48 31.68 31.68 31.68 31.68 0.0K
10:49 31.68 31.68 31.68 31.68 0.0K
10:51 31.64 31.70 31.64 31.70 1.8K
10:52 31.66 31.66 31.66 31.66 0.0K
10:53 31.66 31.66 31.66 31.66 0.1K
10:55 31.70 31.70 31.70 31.70 1.0K
10:58 31.76 31.76 31.76 31.76 0.0K
11:02 31.76 31.76 31.76 31.76 0.0K
11:06 31.76 31.76 31.76 31.76 0.0K
11:12 31.76 31.76 31.76 31.76 0.0K
11:13 31.76 31.76 31.76 31.76 0.0K
11:16 31.76 31.76 31.76 31.76 0.0K
11:17 31.76 31.76 31.76 31.76 0.0K
11:36 31.76 31.76 31.76 31.76 0.0K
11:38 31.76 31.76 31.76 31.76 0.0K
11:40 31.76 31.76 31.76 31.76 0.0K
11:45 31.76 31.76 31.76 31.76 0.0K
11:48 31.76 31.76 31.76 31.76 0.0K
11:51 31.76 31.76 31.76 31.76 0.0K
11:53 31.76 31.76 31.76 31.76 0.5K
11:55 31.78 31.78 31.78 31.78 0.0K
11:57 31.78 31.78 31.78 31.78 1.2K
11:59 31.78 31.78 31.78 31.78 0.2K
12:01 31.80 31.80 31.80 31.80 0.0K
12:04 31.80 31.80 31.80 31.80 2.1K
12:05 31.82 31.82 31.82 31.82 0.1K
12:10 31.82 31.82 31.82 31.82 0.1K
12:11 31.84 31.84 31.82 31.82 0.2K
12:12 31.84 31.88 31.84 31.88 1.3K
12:13 31.86 31.86 31.86 31.86 0.5K
12:14 31.88 31.88 31.88 31.88 0.2K
12:19 31.90 31.90 31.90 31.90 0.2K
12:21 31.90 31.90 31.90 31.90 0.1K
12:23 31.88 31.88 31.86 31.86 2.9K
12:25 31.90 31.90 31.90 31.90 2.3K
12:26 31.88 31.88 31.86 31.86 0.1K
12:28 31.90 31.90 31.90 31.90 0.0K
12:29 31.90 32.00 31.90 32.00 13.1K
12:30 32.06 32.08 32.00 32.04 4.1K
12:32 32.10 32.12 32.10 32.12 0.4K
12:34 32.10 32.12 32.10 32.12 2.8K
12:35 32.12 32.12 32.12 32.12 0.4K
12:37 32.14 32.14 32.14 32.14 3.8K
12:38 32.14 32.18 32.14 32.18 0.4K
12:39 32.16 32.16 32.16 32.16 0.5K
12:42 32.18 32.18 32.16 32.16 0.1K
12:43 32.18 32.18 32.18 32.18 0.0K
12:44 32.18 32.18 32.18 32.18 0.6K
12:45 32.22 32.22 32.22 32.22 0.1K
12:46 32.22 32.30 32.22 32.30 6.1K
12:48 32.32 32.32 32.32 32.32 4.8K
12:50 32.38 32.38 32.38 32.38 3.1K
12:51 32.38 32.38 32.38 32.38 3.3K
12:52 32.34 32.48 32.34 32.48 88.9K
12:54 32.44 32.46 32.42 32.46 0.5K
12:55 32.40 32.42 32.40 32.42 8.1K
12:56 32.42 32.42 32.42 32.42 1.5K
12:57 32.42 32.42 32.42 32.42 0.3K
12:58 32.44 32.64 32.44 32.64 15.0K
12:59 32.70 32.72 32.70 32.70 5.0K
13:00 32.68 32.68 32.56 32.56 4.9K
13:01 32.62 32.64 32.62 32.64 0.3K
13:02 32.60 32.60 32.60 32.60 0.3K
13:03 32.60 32.76 32.60 32.76 4.4K
13:05 32.66 32.66 32.66 32.66 1.3K
13:07 32.58 32.62 32.56 32.62 1.5K
13:08 32.56 32.56 32.56 32.56 0.0K
13:10 32.54 32.54 32.54 32.54 0.2K
13:11 32.56 32.56 32.56 32.56 0.8K
13:12 32.66 32.66 32.64 32.64 0.1K
13:14 32.62 32.62 32.58 32.58 0.3K
13:15 32.62 32.62 32.62 32.62 0.7K
13:17 32.64 32.64 32.64 32.64 0.0K
13:18 32.60 32.60 32.60 32.60 0.1K
13:20 32.62 32.62 32.62 32.62 3.8K
13:21 32.62 32.62 32.62 32.62 0.7K
13:22 32.64 32.64 32.64 32.64 0.4K
13:24 32.56 32.56 32.56 32.56 0.7K
13:25 32.56 32.58 32.48 32.52 5.7K
13:26 32.52 32.56 32.52 32.56 0.5K
13:27 32.52 32.52 32.52 32.52 0.3K
13:28 32.54 32.54 32.50 32.54 3.1K
13:29 32.58 32.58 32.58 32.58 0.5K
13:30 32.58 32.58 32.58 32.58 0.1K
13:31 32.58 32.58 32.54 32.58 4.2K
13:32 32.60 32.60 32.60 32.60 0.0K
13:33 32.60 32.60 32.60 32.60 0.1K
13:34 32.54 32.54 32.54 32.54 0.2K
13:35 32.52 32.52 32.52 32.52 1.2K
13:36 32.56 32.64 32.56 32.64 6.8K
13:38 32.62 32.62 32.62 32.62 0.6K
13:39 32.66 32.66 32.64 32.64 0.4K
13:41 32.62 32.62 32.62 32.62 0.3K
13:42 32.62 32.62 32.62 32.62 2.4K
13:43 32.66 32.66 32.66 32.66 0.0K
13:44 32.66 32.70 32.66 32.70 1.1K
13:46 32.68 32.68 32.62 32.62 1.2K
13:47 32.62 32.62 32.60 32.60 1.3K
13:48 32.58 32.60 32.58 32.60 2.5K
13:50 32.60 32.60 32.56 32.56 3.7K
13:51 32.54 32.54 32.54 32.54 1.0K
13:54 32.52 32.52 32.52 32.52 0.0K
13:55 32.52 32.54 32.52 32.54 0.7K
13:57 32.54 32.58 32.54 32.58 0.1K
13:58 32.58 32.58 32.58 32.58 0.6K
13:59 32.60 32.60 32.56 32.56 1.7K
14:00 32.62 32.62 32.62 32.62 0.0K
14:01 32.60 32.60 32.60 32.60 2.0K
14:02 32.64 32.64 32.64 32.64 0.0K
14:03 32.60 32.60 32.60 32.60 0.6K
14:06 32.60 32.60 32.56 32.56 0.6K
14:07 32.62 32.64 32.58 32.58 0.2K
14:08 32.58 32.66 32.58 32.66 502.0K
14:12 32.66 32.66 32.66 32.66 0.5K
14:13 32.64 32.64 32.64 32.64 0.3K
14:14 32.66 32.66 32.66 32.66 0.0K
14:15 32.62 32.62 32.62 32.62 0.2K
14:17 32.62 32.66 32.62 32.66 2.6K
14:18 32.58 32.58 32.58 32.58 3.0K
14:19 32.60 32.60 32.56 32.56 0.3K
14:20 32.56 32.60 32.56 32.60 0.7K
14:21 32.60 32.60 32.60 32.60 0.1K
14:22 32.60 32.60 32.56 32.56 0.2K
14:23 32.60 32.60 32.60 32.60 0.1K
14:24 32.60 32.60 32.60 32.60 0.2K
14:25 32.60 32.60 32.60 32.60 0.0K
14:26 32.60 32.60 32.60 32.60 0.3K
14:27 32.60 32.60 32.58 32.60 1.1K
14:29 32.60 32.60 32.60 32.60 0.0K
14:30 32.60 32.60 32.58 32.60 1.4K
14:33 32.60 32.60 32.60 32.60 0.0K
14:34 32.60 32.60 32.60 32.60 0.1K
14:38 32.60 32.60 32.60 32.60 0.0K
14:39 32.58 32.60 32.58 32.60 0.4K
14:40 32.72 32.76 32.72 32.76 17.8K
14:41 32.76 32.76 32.72 32.72 0.1K
14:42 32.76 32.76 32.74 32.74 0.6K
14:45 32.70 32.70 32.70 32.70 0.3K
14:46 32.74 32.74 32.74 32.74 0.0K
14:47 32.70 32.70 32.70 32.70 1.5K
14:48 32.70 32.70 32.70 32.70 0.0K
14:49 32.70 32.70 32.70 32.70 3.1K
14:50 32.66 32.66 32.64 32.64 0.4K
14:51 32.68 32.68 32.68 32.68 0.0K
14:52 32.66 32.66 32.64 32.64 0.5K
14:53 32.68 32.68 32.68 32.68 0.2K
14:54 32.68 32.68 32.68 32.68 0.1K
14:55 32.62 32.62 32.62 32.62 0.0K
14:59 32.68 32.68 32.64 32.64 0.2K
15:00 32.62 32.62 32.60 32.60 0.4K
15:01 32.64 32.64 32.64 32.64 0.3K
15:02 32.58 32.58 32.56 32.58 1.0K
15:04 32.58 32.58 32.58 32.58 1.4K
15:06 32.60 32.60 32.58 32.58 0.9K
15:09 32.60 32.60 32.60 32.60 0.1K
15:10 32.56 32.56 32.56 32.56 0.0K
15:16 32.58 32.58 32.58 32.58 0.0K
15:17 32.58 32.58 32.56 32.58 0.3K
15:18 32.58 32.58 32.58 32.58 0.0K
15:19 32.56 32.58 32.56 32.58 0.1K
15:21 32.58 32.58 32.58 32.58 0.1K
15:22 32.58 32.58 32.58 32.58 0.0K
15:23 32.58 32.58 32.58 32.58 0.0K
15:24 32.58 32.58 32.58 32.58 0.2K
15:26 32.56 32.58 32.56 32.58 0.2K
15:27 32.60 32.60 32.60 32.60 2.0K
15:28 32.56 32.56 32.56 32.56 6.3K
15:29 32.54 32.54 32.54 32.54 2.3K
15:30 32.56 32.56 32.50 32.50 2.3K
15:33 32.54 32.54 32.54 32.54 0.2K
15:34 32.54 32.54 32.54 32.54 0.0K
15:35 32.52 32.56 32.52 32.56 2.4K
15:38 32.56 32.56 32.56 32.56 0.2K
15:40 32.52 32.52 32.48 32.48 2.6K
15:41 32.48 32.48 32.46 32.46 0.2K
15:44 32.50 32.50 32.50 32.50 0.0K
15:45 32.50 32.50 32.50 32.50 0.1K
15:46 32.50 32.50 32.46 32.50 0.0K
15:48 32.46 32.48 32.46 32.48 0.8K
15:49 32.50 32.50 32.50 32.50 0.0K
15:52 32.46 32.52 32.46 32.52 1.0K
15:53 32.54 32.54 32.54 32.54 1.4K
15:54 32.56 32.56 32.54 32.54 0.2K
15:55 32.54 32.54 32.54 32.54 0.1K
15:57 32.54 32.56 32.54 32.56 0.9K
16:01 32.58 32.58 32.58 32.58 0.0K
16:02 32.58 32.58 32.58 32.58 0.9K
16:04 32.62 32.62 32.60 32.60 1.0K
16:05 32.60 32.60 32.60 32.60 0.2K
16:08 32.60 32.60 32.60 32.60 0.2K
16:10 32.60 32.60 32.60 32.60 0.8K
16:11 32.66 32.68 32.64 32.64 3.4K
16:12 32.68 32.68 32.64 32.64 0.3K
16:13 32.66 32.66 32.60 32.60 0.4K
16:16 32.64 32.64 32.64 32.64 0.0K
16:17 32.64 32.64 32.64 32.64 0.0K
16:18 32.64 32.64 32.64 32.64 0.0K
16:19 32.60 32.60 32.60 32.60 0.0K
16:21 32.64 32.64 32.62 32.62 0.7K
16:23 32.64 32.64 32.64 32.64 0.5K
16:24 32.66 32.66 32.62 32.62 0.9K
16:25 32.68 32.68 32.62 32.62 0.1K
16:26 32.64 32.64 32.60 32.60 1.9K
16:27 32.64 32.64 32.60 32.60 3.8K
16:28 32.58 32.58 32.58 32.58 3.2K
16:29 32.62 32.62 32.62 32.62 3.0K
16:31 32.64 32.66 32.64 32.66 3.6K
16:32 32.64 32.64 32.62 32.62 0.6K
16:33 32.62 32.62 32.62 32.62 0.2K
16:34 32.66 32.66 32.66 32.66 0.3K
16:38 32.66 32.66 32.66 32.66 0.0K
16:40 32.64 32.68 32.64 32.68 1.5K
16:42 32.66 32.68 32.66 32.68 0.6K
16:43 32.68 32.68 32.68 32.68 0.5K
16:44 32.66 32.66 32.66 32.66 1.9K
16:45 32.68 32.68 32.68 32.68 0.0K
16:46 32.68 32.68 32.62 32.62 1.5K
16:47 32.62 32.66 32.62 32.66 0.1K
16:48 32.66 32.66 32.66 32.66 0.0K
16:49 32.66 32.66 32.66 32.66 0.0K
16:52 32.66 32.66 32.66 32.66 0.0K
16:53 32.66 32.66 32.66 32.66 0.0K
16:56 32.66 32.66 32.66 32.66 0.1K
16:57 32.60 32.60 32.60 32.60 1.8K
16:58 32.62 32.62 32.62 32.62 0.0K
16:59 32.62 32.62 32.62 32.62 0.8K
17:00 32.62 32.62 32.62 32.62 0.8K
17:02 32.62 32.62 32.62 32.62 0.1K
17:04 32.62 32.62 32.62 32.62 0.1K
17:06 32.60 32.60 32.60 32.60 2.0K
17:08 32.64 32.64 32.64 32.64 0.7K
17:09 32.64 32.64 32.64 32.64 0.5K
17:11 32.60 32.60 32.60 32.60 1.1K
17:12 32.62 32.62 32.62 32.62 1.0K
17:15 32.60 32.60 32.58 32.58 513.6K
17:16 32.56 32.56 32.56 32.56 0.0K
17:18 32.60 32.60 32.60 32.60 0.2K
17:19 32.60 32.62 32.60 32.62 1.7K
17:20 32.62 32.62 32.62 32.62 1.6K
17:22 32.60 32.62 32.60 32.62 0.8K
17:23 32.58 32.62 32.58 32.62 0.1K
17:24 32.62 32.62 32.62 32.62 1.5K
17:30 32.62 32.62 32.62 32.62 57.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし