Dometic Group publ AB (DOMETIC)

DOMETIC
🏛️ スウェーデン →
49.08
最終更新: 2025-10-08
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 35.72 36.14 35.72 36.14 21.8K
09:01 36.22 36.30 36.14 36.14 5.6K
09:02 36.12 36.12 36.12 36.12 0.2K
09:03 36.36 36.36 36.26 36.26 3.2K
09:04 36.32 36.46 36.32 36.46 3.3K
09:05 36.50 36.80 36.50 36.74 10.3K
09:06 36.56 36.64 36.50 36.64 6.0K
09:07 36.74 36.94 36.74 36.94 5.9K
09:08 36.96 37.14 36.96 37.14 2.9K
09:09 37.12 37.12 37.02 37.02 1.0K
09:10 37.02 37.14 37.02 37.08 1.3K
09:11 37.14 37.18 37.12 37.12 0.4K
09:12 37.00 37.00 36.84 36.84 1.4K
09:13 36.84 36.96 36.84 36.96 1.5K
09:14 36.88 36.96 36.88 36.94 2.1K
09:16 36.94 36.94 36.82 36.84 6.3K
09:17 36.84 36.84 36.80 36.80 2.3K
09:18 36.90 37.02 36.90 37.02 1.3K
09:19 37.10 37.10 37.10 37.10 0.0K
09:20 37.02 37.12 37.02 37.12 10.4K
09:21 37.12 37.38 37.12 37.38 13.6K
09:22 37.44 37.50 37.44 37.50 6.1K
09:23 37.56 37.56 37.56 37.56 0.0K
09:24 37.56 37.62 37.56 37.62 1.5K
09:25 37.56 37.56 37.46 37.46 0.3K
09:26 37.52 37.72 37.52 37.72 6.6K
09:27 37.62 37.74 37.62 37.74 2.3K
09:28 37.78 37.94 37.78 37.92 18.0K
09:29 37.98 38.06 37.80 37.80 36.8K
09:30 37.92 37.92 37.88 37.88 3.7K
09:31 37.86 37.86 37.80 37.80 0.3K
09:32 37.82 37.88 37.82 37.88 2.5K
09:33 37.84 37.90 37.74 37.74 3.0K
09:34 37.88 37.88 37.80 37.80 0.1K
09:35 37.78 37.88 37.78 37.82 6.4K
09:36 37.80 37.80 37.74 37.74 9.8K
09:37 37.74 37.80 37.74 37.74 3.3K
09:38 37.70 37.80 37.70 37.80 2.9K
09:39 37.74 37.74 37.74 37.74 0.0K
09:40 37.74 37.74 37.74 37.74 2.7K
09:41 37.74 37.74 37.70 37.70 2.8K
09:42 37.74 37.76 37.74 37.74 1.2K
09:43 37.82 37.82 37.78 37.78 8.7K
09:44 37.78 37.80 37.74 37.80 1.6K
09:45 37.82 37.82 37.82 37.82 4.7K
09:46 37.80 37.88 37.80 37.82 2.6K
09:47 37.80 37.86 37.76 37.76 5.1K
09:48 37.84 37.84 37.84 37.84 0.1K
09:49 37.84 37.84 37.84 37.84 0.1K
09:50 37.78 37.78 37.72 37.78 2.7K
09:52 37.82 37.82 37.82 37.82 0.0K
09:53 37.62 37.70 37.62 37.64 3.5K
09:54 37.68 37.68 37.56 37.58 2.6K
09:55 37.56 37.60 37.56 37.60 1.2K
09:56 37.56 37.58 37.56 37.58 1.1K
09:57 37.58 37.66 37.58 37.66 1.8K
09:58 37.68 37.68 37.68 37.68 3.0K
09:59 37.68 37.68 37.68 37.68 3.0K
10:00 37.66 37.66 37.60 37.60 3.8K
10:01 37.60 37.68 37.60 37.68 0.9K
10:02 37.62 37.62 37.62 37.62 1.1K
10:03 37.68 37.80 37.68 37.78 4.3K
10:04 37.72 37.72 37.66 37.66 4.0K
10:05 37.66 37.66 37.66 37.66 1.9K
10:06 37.64 37.64 37.60 37.60 100.7K
10:07 37.66 37.70 37.66 37.70 2.0K
10:08 37.70 37.70 37.70 37.70 0.6K
10:09 37.74 37.76 37.74 37.76 1.0K
10:10 37.72 37.76 37.72 37.76 0.2K
10:11 37.72 37.80 37.72 37.80 1.3K
10:12 37.74 37.74 37.74 37.74 1.3K
10:14 37.68 37.74 37.62 37.62 8.5K
10:15 37.66 37.66 37.66 37.66 0.9K
10:17 37.70 37.70 37.70 37.70 0.7K
10:19 37.74 37.74 37.60 37.66 5.1K
10:20 37.58 37.58 37.50 37.50 1.2K
10:21 37.58 37.58 37.52 37.52 1.5K
10:22 37.48 37.48 37.46 37.46 1.0K
10:23 37.44 37.54 37.44 37.54 0.8K
10:27 37.56 37.58 37.56 37.58 0.5K
10:28 37.62 37.62 37.62 37.62 1.0K
10:29 37.58 37.66 37.58 37.66 4.1K
10:30 37.74 37.74 37.70 37.70 1.0K
10:31 37.66 37.66 37.66 37.66 0.1K
10:32 37.74 37.74 37.74 37.74 0.0K
10:33 37.72 37.76 37.72 37.74 0.8K
10:34 37.92 37.92 37.92 37.92 2.7K
10:36 37.80 37.80 37.78 37.78 2.6K
10:37 37.80 37.80 37.80 37.80 1.8K
10:38 37.86 37.86 37.86 37.86 0.1K
10:39 37.80 37.80 37.80 37.80 0.7K
10:40 37.86 37.90 37.86 37.88 7.6K
10:41 37.82 37.82 37.78 37.82 38.6K
10:42 37.80 37.80 37.80 37.80 0.6K
10:43 37.80 37.80 37.76 37.76 1.5K
10:44 37.74 37.84 37.74 37.84 0.8K
10:45 37.84 37.84 37.84 37.84 0.0K
10:46 37.80 37.80 37.80 37.80 1.1K
10:47 37.90 37.92 37.90 37.92 4.5K
10:48 38.00 38.10 38.00 38.10 24.8K
10:50 38.06 38.08 38.04 38.04 2.8K
10:51 38.06 38.06 38.06 38.06 0.2K
10:52 38.06 38.06 38.06 38.06 0.3K
10:53 38.06 38.06 38.06 38.06 0.2K
10:54 38.00 38.00 38.00 38.00 0.7K
10:55 38.02 38.02 37.94 37.94 2.6K
10:56 38.02 38.02 38.02 38.02 29.6K
10:57 38.02 38.04 38.00 38.04 1.8K
10:58 38.00 38.00 37.96 37.96 1.9K
10:59 37.94 37.96 37.92 37.96 1.0K
11:00 37.90 37.90 37.86 37.86 14.2K
11:02 37.92 38.00 37.92 37.98 9.7K
11:05 38.04 38.04 38.04 38.04 0.8K
11:07 38.02 38.02 38.02 38.02 0.4K
11:08 38.02 38.04 38.02 38.04 3.7K
11:09 38.06 38.06 38.02 38.02 3.0K
11:10 38.02 38.02 38.02 38.02 0.0K
11:11 38.02 38.08 38.02 38.08 0.5K
11:12 38.02 38.02 38.00 38.00 4.2K
11:14 37.98 37.98 37.94 37.96 2.8K
11:15 38.02 38.02 38.00 38.00 1.7K
11:17 38.02 38.02 38.02 38.02 0.5K
11:18 37.98 37.98 37.98 37.98 0.7K
11:20 38.00 38.00 37.96 38.00 3.7K
11:22 38.00 38.00 38.00 38.00 2.0K
11:25 38.02 38.02 38.02 38.02 0.0K
11:26 38.02 38.02 38.02 38.02 0.3K
11:27 38.02 38.02 38.02 38.02 0.8K
11:29 37.98 37.98 37.94 37.94 0.8K
11:30 37.94 37.94 37.94 37.94 0.1K
11:31 38.00 38.00 38.00 38.00 0.7K
11:32 37.98 38.02 37.96 37.96 7.4K
11:34 37.96 37.96 37.92 37.92 3.0K
11:35 37.96 37.98 37.96 37.98 1.3K
11:36 37.98 37.98 37.98 37.98 0.2K
11:37 37.96 37.96 37.90 37.90 13.1K
11:38 37.92 37.92 37.92 37.92 0.8K
11:39 37.96 38.00 37.96 38.00 3.4K
11:40 37.98 37.98 37.96 37.96 0.7K
11:41 38.00 38.00 38.00 38.00 0.2K
11:42 37.94 37.94 37.94 37.94 1.0K
11:44 38.02 38.12 38.02 38.12 6.2K
11:45 38.18 38.18 38.18 38.18 1.1K
11:46 38.32 38.32 38.26 38.26 5.1K
11:47 38.34 38.34 38.32 38.34 4.3K
11:48 38.30 38.32 38.30 38.32 3.4K
11:49 38.28 38.30 38.28 38.30 0.5K
11:50 38.24 38.24 38.24 38.24 0.2K
11:51 38.24 38.24 38.24 38.24 3.5K
11:52 38.32 38.32 38.28 38.28 1.0K
11:53 38.30 38.30 38.30 38.30 0.2K
11:54 38.28 38.28 38.28 38.28 0.4K
11:56 38.28 38.30 38.26 38.30 3.5K
11:58 38.24 38.24 38.24 38.24 0.1K
11:59 38.28 38.28 38.16 38.16 0.4K
12:02 38.10 38.10 38.10 38.10 0.3K
12:03 38.10 38.10 38.06 38.06 1.1K
12:04 38.10 38.10 38.10 38.10 0.1K
12:06 38.10 38.10 38.10 38.10 0.0K
12:07 38.10 38.10 38.10 38.10 0.4K
12:09 38.08 38.08 38.04 38.04 0.6K
12:10 38.04 38.04 38.04 38.04 1.6K
12:11 38.06 38.06 38.06 38.06 0.9K
12:14 38.04 38.04 38.04 38.04 0.1K
12:15 38.04 38.04 38.04 38.04 0.1K
12:18 38.04 38.04 38.04 38.04 0.9K
12:20 38.04 38.04 38.04 38.04 2.0K
12:22 38.08 38.08 38.08 38.08 1.0K
12:23 38.06 38.06 38.04 38.04 1.2K
12:24 38.06 38.10 38.02 38.10 2.2K
12:26 38.06 38.06 38.06 38.06 1.2K
12:27 38.06 38.06 38.06 38.06 0.7K
12:28 38.08 38.08 38.06 38.06 0.9K
12:29 38.06 38.06 38.04 38.04 0.2K
12:30 38.06 38.06 38.06 38.06 0.1K
12:34 38.06 38.10 38.06 38.10 0.6K
12:35 38.06 38.06 38.06 38.06 0.0K
12:37 38.08 38.08 38.08 38.08 0.6K
12:38 38.12 38.16 38.12 38.16 1.4K
12:39 38.14 38.16 38.14 38.16 0.9K
12:40 38.10 38.10 38.10 38.10 0.0K
12:41 38.10 38.16 38.10 38.16 0.5K
12:43 38.12 38.12 38.12 38.12 0.8K
12:45 38.10 38.10 38.08 38.08 0.8K
12:46 38.02 38.02 38.02 38.02 0.0K
12:47 38.08 38.08 38.06 38.06 0.5K
12:48 38.04 38.04 38.04 38.04 0.2K
12:51 38.10 38.10 38.10 38.10 5.6K
12:52 38.14 38.14 38.08 38.08 1.0K
12:55 38.08 38.12 38.06 38.06 4.2K
12:56 38.10 38.10 38.08 38.08 1.2K
12:57 38.06 38.06 38.06 38.06 0.7K
13:00 38.06 38.08 38.06 38.08 1.5K
13:01 38.10 38.10 38.10 38.10 2.1K
13:02 38.08 38.08 38.08 38.08 2.5K
13:04 38.14 38.14 38.14 38.14 0.0K
13:05 38.12 38.16 38.12 38.16 3.9K
13:06 38.16 38.16 38.16 38.16 0.2K
13:07 38.16 38.16 38.14 38.14 0.8K
13:09 38.12 38.12 38.10 38.10 0.8K
13:12 38.10 38.10 38.10 38.10 1.0K
13:13 38.12 38.12 38.12 38.12 0.0K
13:16 38.06 38.06 38.06 38.06 2.0K
13:19 38.12 38.12 38.12 38.12 0.1K
13:20 38.12 38.12 38.12 38.12 0.8K
13:21 38.08 38.08 38.08 38.08 0.1K
13:23 38.20 38.20 38.20 38.20 1.3K
13:24 38.18 38.18 38.18 38.18 0.8K
13:25 38.24 38.24 38.24 38.24 0.1K
13:26 38.18 38.18 38.18 38.18 0.2K
13:30 38.18 38.18 38.18 38.18 0.4K
13:31 38.16 38.16 38.16 38.16 0.8K
13:32 38.10 38.10 38.10 38.10 0.0K
13:33 38.12 38.12 38.12 38.12 2.2K
13:35 38.22 38.22 38.22 38.22 0.2K
13:37 38.24 38.24 38.24 38.24 0.5K
13:38 38.26 38.26 38.24 38.24 3.3K
13:40 38.24 38.24 38.24 38.24 1.8K
13:47 38.26 38.26 38.26 38.26 0.4K
13:48 38.24 38.24 38.24 38.24 2.1K
13:49 38.30 38.30 38.30 38.30 0.1K
13:52 38.36 38.36 38.34 38.34 1.1K
13:54 38.36 38.36 38.36 38.36 3.3K
13:55 38.38 38.38 38.36 38.38 1.3K
13:56 38.30 38.36 38.30 38.36 1.7K
13:58 38.32 38.38 38.32 38.38 0.1K
13:59 38.40 38.40 38.40 38.40 0.3K
14:00 38.40 38.40 38.40 38.40 0.0K
14:02 38.44 38.44 38.44 38.44 0.3K
14:05 38.40 38.40 38.40 38.40 0.8K
14:06 38.40 38.40 38.40 38.40 0.7K
14:07 38.36 38.36 38.36 38.36 0.7K
14:08 38.38 38.38 38.38 38.38 0.4K
14:10 38.42 38.42 38.42 38.42 0.1K
14:11 38.40 38.40 38.38 38.38 0.7K
14:12 38.40 38.40 38.40 38.40 0.3K
14:13 38.50 38.50 38.38 38.38 57.5K
14:15 38.36 38.42 38.36 38.42 0.6K
14:16 38.44 38.48 38.44 38.48 2.1K
14:17 38.48 38.48 38.48 38.48 1.1K
14:18 38.54 38.58 38.54 38.58 5.1K
14:19 38.58 38.60 38.58 38.60 0.2K
14:20 38.62 38.64 38.62 38.64 0.1K
14:21 38.66 38.70 38.66 38.70 0.9K
14:22 38.70 38.70 38.70 38.70 1.9K
14:23 38.68 38.72 38.68 38.68 3.1K
14:24 38.74 38.76 38.74 38.76 0.2K
14:25 38.76 38.76 38.76 38.76 0.5K
14:26 38.76 38.76 38.76 38.76 0.9K
14:27 38.72 38.72 38.72 38.72 0.5K
14:28 38.74 38.78 38.74 38.78 0.7K
14:29 38.80 38.84 38.80 38.82 3.9K
14:30 38.84 38.84 38.80 38.80 2.0K
14:31 38.80 38.80 38.80 38.80 0.1K
14:32 38.78 38.78 38.70 38.72 2.8K
14:33 38.68 38.68 38.68 38.68 0.8K
14:34 38.50 38.50 38.50 38.50 4.7K
14:35 38.46 38.54 38.46 38.54 2.2K
14:36 38.60 38.64 38.58 38.64 7.9K
14:37 38.64 38.64 38.64 38.64 0.1K
14:38 38.64 38.64 38.64 38.64 1.7K
14:40 38.60 38.60 38.60 38.60 6.6K
14:41 38.62 38.62 38.62 38.62 7.8K
14:44 38.56 38.56 38.54 38.54 1.8K
14:45 38.56 38.58 38.56 38.58 2.8K
14:48 38.56 38.56 38.56 38.56 17.9K
14:49 38.50 38.50 38.50 38.50 1.3K
14:50 38.50 38.52 38.50 38.50 2.0K
14:51 38.54 38.54 38.54 38.54 0.3K
14:52 38.56 38.56 38.54 38.54 0.4K
14:53 38.54 38.54 38.54 38.54 0.8K
14:55 38.54 38.54 38.54 38.54 0.4K
14:56 38.56 38.56 38.50 38.50 1.8K
14:57 38.52 38.54 38.52 38.54 2.3K
14:59 38.56 38.56 38.56 38.56 0.0K
15:00 38.54 38.54 38.54 38.54 0.3K
15:02 38.58 38.58 38.58 38.58 0.7K
15:04 38.54 38.54 38.50 38.50 1.1K
15:05 38.46 38.46 38.46 38.46 1.5K
15:06 38.46 38.46 38.46 38.46 0.4K
15:07 38.44 38.44 38.44 38.44 0.8K
15:09 38.44 38.44 38.44 38.44 1.0K
15:11 38.40 38.44 38.40 38.44 0.6K
15:12 38.46 38.46 38.46 38.46 0.5K
15:13 38.48 38.48 38.48 38.48 2.2K
15:14 38.42 38.42 38.38 38.38 1.8K
15:15 38.40 38.40 38.40 38.40 0.3K
15:16 38.36 38.36 38.36 38.36 0.6K
15:18 38.38 38.38 38.34 38.34 3.8K
15:20 38.32 38.32 38.30 38.30 1.6K
15:22 38.26 38.26 38.26 38.26 1.3K
15:23 38.24 38.28 38.24 38.28 0.1K
15:24 38.32 38.32 38.32 38.32 0.6K
15:26 38.34 38.38 38.34 38.38 0.6K
15:29 38.34 38.34 38.34 38.34 0.6K
15:30 38.34 38.34 38.34 38.34 0.1K
15:31 38.34 38.36 38.34 38.36 0.6K
15:32 38.44 38.48 38.44 38.46 1.6K
15:33 38.48 38.50 38.48 38.50 0.1K
15:34 38.42 38.44 38.42 38.44 1.3K
15:35 38.46 38.48 38.46 38.48 0.2K
15:37 38.50 38.52 38.48 38.52 3.9K
15:39 38.50 38.52 38.50 38.52 0.2K
15:40 38.54 38.54 38.50 38.50 1.4K
15:41 38.52 38.56 38.48 38.52 7.7K
15:42 38.50 38.50 38.50 38.50 0.3K
15:44 38.50 38.50 38.50 38.50 0.7K
15:45 38.48 38.48 38.48 38.48 0.0K
15:46 38.48 38.48 38.40 38.40 3.2K
15:47 38.34 38.34 38.34 38.34 0.8K
15:48 38.34 38.34 38.30 38.32 0.9K
15:49 38.34 38.34 38.30 38.30 0.4K
15:50 38.28 38.28 38.26 38.26 2.8K
15:51 38.30 38.30 38.26 38.26 4.8K
15:52 38.28 38.28 38.20 38.20 2.2K
15:53 38.20 38.24 38.20 38.24 0.4K
15:54 38.18 38.24 38.18 38.24 0.2K
15:55 38.28 38.28 38.26 38.26 3.9K
15:56 38.26 38.26 38.26 38.26 0.3K
15:57 38.28 38.32 38.26 38.32 1.4K
15:58 38.32 38.34 38.32 38.34 0.2K
15:59 38.36 38.42 38.36 38.42 3.4K
16:00 38.38 38.52 38.38 38.42 5.9K
16:01 38.42 38.46 38.42 38.46 1.1K
16:02 38.52 38.52 38.50 38.50 2.1K
16:03 38.50 38.50 38.46 38.46 2.7K
16:04 38.48 38.50 38.48 38.50 0.3K
16:05 38.52 38.56 38.52 38.56 0.6K
16:07 38.56 38.58 38.54 38.54 2.8K
16:08 38.50 38.50 38.44 38.44 2.6K
16:09 38.40 38.44 38.40 38.40 13.8K
16:10 38.40 38.40 38.40 38.40 1.2K
16:11 38.40 38.44 38.40 38.44 0.3K
16:12 38.40 38.40 38.38 38.40 5.3K
16:13 38.26 38.26 38.24 38.24 210.2K
16:14 38.28 38.30 38.26 38.30 0.8K
16:15 38.24 38.26 38.24 38.26 1.3K
16:16 38.28 38.28 38.28 38.28 0.3K
16:17 38.34 38.36 38.28 38.30 9.0K
16:18 38.32 38.32 38.32 38.32 1.0K
16:19 38.34 38.34 38.20 38.20 12.3K
16:20 38.20 38.20 38.20 38.20 0.5K
16:21 38.16 38.16 38.14 38.16 7.1K
16:22 38.12 38.20 38.12 38.20 4.5K
16:23 38.20 38.22 38.20 38.22 0.9K
16:24 38.22 38.26 38.22 38.26 0.6K
16:25 38.26 38.26 38.26 38.26 0.2K
16:26 38.24 38.24 38.16 38.16 3.6K
16:27 38.16 38.16 38.10 38.10 2.6K
16:28 38.06 38.10 37.98 38.10 6.1K
16:29 38.12 38.16 38.12 38.16 0.5K
16:30 38.14 38.14 38.10 38.10 1.3K
16:31 38.00 38.02 37.94 38.00 2.1K
16:32 38.00 38.06 38.00 38.06 1.0K
16:34 38.00 38.00 38.00 38.00 1.3K
16:35 37.92 37.94 37.92 37.94 0.8K
16:36 37.96 37.96 37.96 37.96 0.0K
16:37 38.00 38.02 38.00 38.02 1.8K
16:39 38.02 38.06 38.02 38.06 0.8K
16:40 38.08 38.12 38.08 38.12 0.9K
16:41 38.16 38.16 38.16 38.16 0.2K
16:42 38.18 38.22 38.18 38.22 1.9K
16:45 38.26 38.26 38.26 38.26 0.5K
16:46 38.22 38.22 38.22 38.22 0.9K
16:47 38.20 38.20 38.20 38.20 1.5K
16:48 38.20 38.20 38.20 38.20 0.3K
16:49 38.20 38.20 38.20 38.20 0.3K
16:51 38.24 38.24 38.18 38.18 1.2K
16:53 38.22 38.22 38.22 38.22 0.1K
16:54 38.20 38.20 38.20 38.20 1.4K
16:55 38.26 38.26 38.22 38.22 0.7K
16:59 38.22 38.22 38.18 38.18 0.3K
17:00 38.18 38.18 38.14 38.14 1.2K
17:01 38.20 38.22 38.20 38.22 3.1K
17:02 38.20 38.20 38.20 38.20 0.0K
17:03 38.24 38.24 38.24 38.24 2.2K
17:04 38.24 38.24 38.24 38.24 0.3K
17:05 38.26 38.26 38.22 38.22 0.2K
17:06 38.24 38.24 38.24 38.24 4.2K
17:07 38.22 38.24 38.22 38.24 1.0K
17:08 38.26 38.26 38.26 38.26 0.0K
17:09 38.26 38.28 38.26 38.28 0.1K
17:10 38.30 38.30 38.30 38.30 0.4K
17:11 38.28 38.28 38.28 38.28 0.9K
17:14 38.26 38.28 38.26 38.28 1.0K
17:15 38.30 38.30 38.30 38.30 0.6K
17:16 38.28 38.28 38.18 38.18 9.7K
17:17 38.36 38.36 38.34 38.34 31.3K
17:18 38.30 38.30 38.28 38.28 12.3K
17:19 38.28 38.28 38.24 38.24 7.3K
17:20 38.24 38.24 38.22 38.22 2.7K
17:21 38.18 38.22 38.18 38.20 1.5K
17:22 38.20 38.20 38.14 38.14 1.6K
17:23 38.06 38.14 38.06 38.14 4.9K
17:24 38.14 38.16 38.08 38.08 2.2K
17:30 38.34 38.34 38.34 38.34 364.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし