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 38.62 38.62 38.16 38.22 10.4K
09:03 38.26 38.34 38.20 38.20 3.4K
09:06 38.06 38.24 38.06 38.24 6.7K
09:07 38.20 38.32 38.20 38.32 2.3K
09:08 38.20 38.20 38.20 38.20 0.1K
09:10 38.32 38.38 38.32 38.38 1.1K
09:11 38.40 38.46 38.40 38.46 0.6K
09:12 38.44 38.44 38.44 38.44 2.0K
09:13 38.36 38.36 38.36 38.36 0.0K
09:14 38.38 38.38 38.38 38.38 1.6K
09:15 38.34 38.34 38.34 38.34 0.0K
09:16 38.42 38.42 38.42 38.42 0.7K
09:17 38.48 38.48 38.48 38.48 0.4K
09:18 38.44 38.44 38.44 38.44 1.2K
09:19 38.40 38.40 38.40 38.40 1.0K
09:22 38.34 38.34 38.34 38.34 0.3K
09:23 38.34 38.34 38.34 38.34 0.1K
09:24 38.42 38.52 38.42 38.48 16.8K
09:25 38.42 38.42 38.42 38.42 0.2K
09:26 38.50 38.60 38.50 38.60 6.3K
09:27 38.56 38.56 38.56 38.56 0.4K
09:29 38.58 38.58 38.58 38.58 1.1K
09:30 38.62 38.68 38.62 38.64 10.0K
09:32 38.74 38.92 38.74 38.92 2.6K
09:34 38.98 38.98 38.90 38.90 7.4K
09:35 38.86 38.86 38.86 38.86 0.2K
09:38 38.82 38.82 38.82 38.82 2.5K
09:39 38.84 38.94 38.84 38.94 3.4K
09:40 38.92 38.92 38.84 38.86 1.5K
09:41 38.86 38.86 38.82 38.82 1.8K
09:42 38.90 38.90 38.90 38.90 0.8K
09:43 38.92 38.92 38.92 38.92 1.4K
09:44 38.90 38.94 38.90 38.94 1.2K
09:46 38.88 39.06 38.88 39.06 41.2K
09:47 39.20 39.20 39.16 39.16 4.3K
09:50 39.00 39.00 39.00 39.00 1.2K
09:52 38.98 39.04 38.98 39.04 1.2K
09:53 39.04 39.10 39.04 39.10 0.6K
09:55 39.06 39.08 39.06 39.08 0.5K
09:56 39.06 39.06 39.04 39.04 3.0K
09:57 39.10 39.10 39.10 39.10 0.3K
09:59 39.10 39.10 38.94 38.98 4.0K
10:02 38.94 39.00 38.94 39.00 1.9K
10:03 38.94 38.94 38.86 38.86 0.4K
10:04 38.90 38.90 38.90 38.90 0.6K
10:05 38.82 38.82 38.82 38.82 0.1K
10:07 38.80 38.80 38.72 38.72 2.6K
10:10 38.70 38.70 38.70 38.70 0.3K
10:11 38.66 38.66 38.66 38.66 0.1K
10:12 38.58 38.58 38.58 38.58 0.5K
10:13 38.64 38.64 38.64 38.64 1.5K
10:14 38.70 38.70 38.70 38.70 0.9K
10:15 38.76 38.86 38.72 38.72 4.6K
10:18 38.68 38.68 38.68 38.68 0.1K
10:19 38.68 38.72 38.68 38.72 0.7K
10:20 38.70 38.70 38.70 38.70 2.8K
10:21 38.78 38.78 38.78 38.78 1.5K
10:26 38.80 38.80 38.80 38.80 0.7K
10:28 38.74 38.74 38.74 38.74 1.6K
10:29 38.74 38.74 38.74 38.74 1.4K
10:30 38.78 38.80 38.78 38.80 1.0K
10:36 38.74 38.74 38.74 38.74 2.1K
10:37 38.76 38.76 38.76 38.76 1.0K
10:43 38.80 38.82 38.80 38.82 5.8K
10:44 38.80 38.80 38.80 38.80 0.5K
10:45 38.76 38.76 38.76 38.76 0.1K
10:47 38.74 38.74 38.74 38.74 0.8K
10:50 38.72 38.72 38.72 38.72 1.4K
10:51 38.72 38.72 38.72 38.72 0.3K
10:52 38.74 38.74 38.74 38.74 0.6K
10:53 38.68 38.68 38.68 38.68 0.6K
10:54 38.64 38.64 38.62 38.62 0.9K
10:55 38.58 38.58 38.58 38.58 0.2K
10:58 38.64 38.64 38.64 38.64 0.1K
11:00 38.60 38.60 38.60 38.60 0.8K
11:02 38.58 38.60 38.58 38.60 0.8K
11:05 38.62 38.62 38.62 38.62 0.4K
11:06 38.62 38.62 38.62 38.62 1.7K
11:09 38.60 38.60 38.60 38.60 0.0K
11:11 38.62 38.64 38.62 38.64 0.4K
11:12 38.62 38.62 38.62 38.62 0.4K
11:15 38.62 38.62 38.60 38.60 0.4K
11:22 38.64 38.66 38.64 38.66 0.6K
11:24 38.64 38.64 38.64 38.64 1.1K
11:25 38.62 38.62 38.62 38.62 0.2K
11:28 38.60 38.60 38.60 38.60 0.5K
11:31 38.52 38.52 38.52 38.52 0.8K
11:33 38.52 38.54 38.52 38.54 1.0K
11:36 38.56 38.56 38.56 38.56 0.4K
11:39 38.52 38.52 38.52 38.52 0.8K
11:43 38.48 38.48 38.48 38.48 0.3K
11:49 38.52 38.52 38.52 38.52 0.1K
11:50 38.52 38.52 38.52 38.52 0.4K
11:52 38.52 38.52 38.52 38.52 0.2K
11:55 38.60 38.60 38.60 38.60 0.7K
11:59 38.62 38.62 38.62 38.62 0.0K
12:00 38.62 38.62 38.62 38.62 0.1K
12:01 38.60 38.60 38.60 38.60 1.6K
12:02 38.60 38.60 38.60 38.60 0.0K
12:04 38.64 38.64 38.64 38.64 10.4K
12:07 38.68 38.70 38.68 38.70 1.2K
12:08 38.74 38.76 38.74 38.76 1.0K
12:09 38.72 38.72 38.72 38.72 0.6K
12:11 38.74 38.74 38.74 38.74 0.0K
12:14 38.72 38.72 38.72 38.72 0.0K
12:16 38.70 38.70 38.70 38.70 0.6K
12:28 38.64 38.64 38.64 38.64 0.0K
12:31 38.64 38.64 38.64 38.64 1.1K
12:34 38.68 38.68 38.68 38.68 1.3K
12:35 38.64 38.64 38.64 38.64 2.0K
12:41 38.58 38.58 38.58 38.58 0.2K
12:42 38.54 38.54 38.54 38.54 0.4K
12:43 38.64 38.64 38.64 38.64 1.5K
12:46 38.68 38.68 38.68 38.68 0.3K
12:52 38.68 38.68 38.68 38.68 0.9K
12:56 38.80 38.80 38.74 38.74 8.7K
12:57 38.74 38.74 38.74 38.74 0.1K
13:02 38.80 38.80 38.80 38.80 0.0K
13:08 38.78 38.78 38.78 38.78 0.8K
13:10 38.76 38.76 38.76 38.76 0.6K
13:14 38.78 38.78 38.78 38.78 0.0K
13:15 38.80 38.80 38.80 38.80 0.0K
13:17 38.80 38.82 38.80 38.82 0.6K
13:21 38.82 38.82 38.82 38.82 0.2K
13:22 38.90 38.90 38.82 38.82 10.1K
13:25 38.84 38.84 38.84 38.84 0.5K
13:26 38.82 38.82 38.82 38.82 2.0K
13:30 38.78 38.78 38.78 38.78 2.5K
13:31 38.82 38.82 38.78 38.78 2.1K
13:36 38.78 38.78 38.78 38.78 0.3K
13:38 38.78 38.78 38.78 38.78 0.0K
13:42 38.76 38.76 38.76 38.76 0.5K
13:43 38.70 38.70 38.70 38.70 1.3K
13:48 38.64 38.64 38.64 38.64 0.8K
13:49 38.62 38.62 38.62 38.62 0.1K
13:51 38.54 38.54 38.54 38.54 0.1K
13:59 38.56 38.56 38.56 38.56 0.8K
14:03 38.48 38.48 38.48 38.48 0.3K
14:05 38.48 38.48 38.48 38.48 0.5K
14:09 38.44 38.44 38.44 38.44 0.1K
14:10 38.46 38.46 38.46 38.46 200.1K
14:11 38.48 38.50 38.48 38.50 0.7K
14:13 38.50 38.50 38.50 38.50 2.0K
14:16 38.48 38.48 38.48 38.48 0.3K
14:17 38.48 38.48 38.48 38.48 0.7K
14:18 38.48 38.48 38.48 38.48 100.0K
14:19 38.50 38.50 38.50 38.50 1.9K
14:21 38.52 38.54 38.52 38.54 0.7K
14:27 38.56 38.56 38.56 38.56 1.2K
14:28 38.56 38.56 38.56 38.56 100.0K
14:30 38.60 38.60 38.58 38.58 1.5K
14:32 38.62 38.66 38.62 38.66 0.5K
14:33 38.70 38.70 38.64 38.64 0.4K
14:35 38.60 38.60 38.60 38.60 0.5K
14:37 38.62 38.62 38.62 38.62 0.7K
14:39 38.58 38.58 38.58 38.58 4.7K
14:40 38.58 38.58 38.58 38.58 0.4K
14:43 38.58 38.58 38.58 38.58 0.5K
14:45 38.64 38.72 38.64 38.72 1.1K
14:46 38.70 38.70 38.70 38.70 0.5K
14:47 38.68 38.74 38.68 38.74 2.1K
14:48 38.72 38.72 38.72 38.72 0.8K
14:51 38.64 38.64 38.64 38.64 1.6K
14:55 38.64 38.64 38.64 38.64 0.6K
14:58 38.62 38.68 38.62 38.68 2.8K
15:00 38.68 38.68 38.68 38.68 0.3K
15:01 38.70 38.70 38.70 38.70 0.3K
15:02 38.76 38.76 38.76 38.76 1.4K
15:03 38.80 38.80 38.80 38.80 0.3K
15:04 38.82 38.82 38.82 38.82 0.6K
15:05 38.86 38.86 38.86 38.86 0.3K
15:06 38.82 38.86 38.80 38.86 2.1K
15:07 38.88 38.88 38.88 38.88 0.3K
15:08 38.90 38.90 38.90 38.90 0.3K
15:09 38.92 38.92 38.92 38.92 0.1K
15:12 38.92 38.96 38.92 38.96 1.3K
15:13 38.98 39.04 38.98 39.04 6.5K
15:15 39.06 39.06 38.94 38.94 2.7K
15:17 38.96 38.96 38.96 38.96 0.0K
15:20 38.96 38.96 38.90 38.90 0.8K
15:21 38.84 38.84 38.84 38.84 0.3K
15:24 38.90 38.90 38.90 38.90 0.9K
15:25 38.90 38.90 38.90 38.90 0.6K
15:26 38.88 38.88 38.86 38.86 1.1K
15:27 38.90 38.90 38.90 38.90 0.0K
15:29 38.90 38.90 38.86 38.86 0.6K
15:31 38.82 38.82 38.74 38.74 2.2K
15:33 38.84 38.84 38.84 38.84 0.3K
15:35 38.86 38.86 38.86 38.86 0.3K
15:36 38.88 38.88 38.88 38.88 0.1K
15:38 38.86 38.86 38.86 38.86 0.9K
15:40 38.90 38.92 38.90 38.92 0.3K
15:41 38.94 38.94 38.94 38.94 0.1K
15:42 38.96 38.96 38.96 38.96 0.0K
15:43 38.92 38.94 38.92 38.94 1.2K
15:44 38.96 38.98 38.96 38.98 0.4K
15:45 38.96 38.96 38.96 38.96 1.0K
15:46 39.00 39.00 39.00 39.00 0.5K
15:47 39.00 39.00 38.92 38.92 0.4K
15:49 38.92 38.92 38.92 38.92 0.1K
15:50 38.92 38.94 38.92 38.92 1.8K
15:51 38.96 38.98 38.96 38.98 1.6K
15:52 38.86 38.90 38.86 38.90 6.3K
15:53 38.94 38.94 38.94 38.94 0.4K
15:54 39.02 39.08 39.02 39.06 3.8K
15:55 39.14 39.14 39.06 39.06 8.1K
15:56 39.02 39.02 39.02 39.02 1.6K
15:57 39.08 39.10 39.06 39.06 12.9K
15:58 39.04 39.10 39.04 39.04 7.9K
15:59 39.04 39.06 38.98 38.98 9.6K
16:00 39.04 39.04 39.00 39.00 2.1K
16:02 38.98 38.98 38.96 38.96 1.1K
16:04 38.98 39.02 38.98 39.02 0.6K
16:05 39.00 39.00 39.00 39.00 0.9K
16:08 39.00 39.00 39.00 39.00 1.2K
16:09 38.96 38.98 38.90 38.90 3.5K
16:10 38.94 38.96 38.92 38.96 6.4K
16:11 38.98 38.98 38.98 38.98 0.1K
16:13 38.92 38.92 38.92 38.92 2.5K
16:14 38.98 39.00 38.98 39.00 1.3K
16:15 39.02 39.02 39.02 39.02 0.6K
16:16 39.00 39.00 39.00 39.00 0.2K
16:17 39.04 39.10 39.04 39.10 1.0K
16:18 39.12 39.12 39.08 39.08 0.9K
16:19 39.14 39.14 39.14 39.14 1.8K
16:20 39.16 39.16 39.16 39.16 13.1K
16:22 39.18 39.18 39.18 39.18 0.2K
16:23 39.16 39.20 39.16 39.20 0.1K
16:24 39.16 39.16 39.14 39.14 2.8K
16:25 39.14 39.18 39.14 39.18 1.5K
16:27 39.14 39.14 39.14 39.14 0.1K
16:28 39.12 39.12 39.12 39.12 0.3K
16:29 39.12 39.12 39.12 39.12 0.0K
16:30 39.04 39.04 39.04 39.04 1.1K
16:32 39.00 39.06 39.00 39.06 2.9K
16:33 39.08 39.08 39.08 39.08 9.5K
16:35 39.12 39.14 39.12 39.14 1.8K
16:36 39.12 39.12 39.12 39.12 0.0K
16:37 39.12 39.12 39.10 39.10 6.8K
16:38 39.08 39.08 39.08 39.08 0.2K
16:41 39.02 39.02 39.02 39.02 0.5K
16:43 39.04 39.04 39.04 39.04 8.6K
16:45 39.04 39.04 39.04 39.04 1.7K
16:47 39.04 39.04 38.98 38.98 1.3K
16:48 39.00 39.00 39.00 39.00 0.5K
16:53 39.04 39.04 39.04 39.04 0.4K
16:54 39.02 39.02 39.02 39.02 0.2K
16:56 39.04 39.04 39.04 39.04 0.9K
16:58 39.04 39.04 39.04 39.04 0.6K
17:01 39.06 39.06 39.06 39.06 0.3K
17:05 39.04 39.04 38.98 38.98 2.3K
17:06 38.94 38.94 38.94 38.94 0.5K
17:07 38.94 38.94 38.94 38.94 0.5K
17:08 38.96 38.98 38.96 38.98 2.2K
17:11 38.98 38.98 38.98 38.98 1.4K
17:12 38.96 38.96 38.96 38.96 0.1K
17:13 39.00 39.02 38.94 38.96 5.3K
17:14 38.96 38.98 38.96 38.98 1.0K
17:15 39.00 39.00 39.00 39.00 0.8K
17:16 39.00 39.00 39.00 39.00 1.0K
17:17 39.00 39.00 39.00 39.00 0.1K
17:18 38.98 38.98 38.90 38.90 2.0K
17:20 38.92 38.92 38.92 38.92 3.0K
17:21 38.92 38.96 38.92 38.96 1.6K
17:23 38.94 38.94 38.90 38.90 1.6K
17:24 38.88 38.92 38.88 38.92 1.5K
17:30 38.76 38.76 38.76 38.76 322.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし