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 39.38 39.38 39.16 39.16 5.5K
09:01 39.22 39.40 39.22 39.40 2.6K
09:02 39.54 39.58 39.54 39.58 10.3K
09:03 39.52 39.56 39.48 39.56 5.2K
09:04 39.58 39.58 39.56 39.56 0.6K
09:05 39.68 39.88 39.68 39.80 11.1K
09:06 39.84 39.84 39.82 39.82 1.3K
09:07 39.78 39.88 39.76 39.88 8.3K
09:08 39.84 40.04 39.80 40.04 19.6K
09:09 40.02 40.06 39.92 39.92 8.1K
09:10 39.90 40.00 39.90 39.98 3.1K
09:11 39.94 40.12 39.94 40.12 1.9K
09:12 40.02 40.12 40.02 40.06 2.5K
09:13 40.12 40.16 40.12 40.16 0.2K
09:14 40.16 40.16 40.10 40.16 1.1K
09:15 40.18 40.22 40.18 40.22 5.5K
09:16 40.14 40.14 40.12 40.12 7.0K
09:17 40.12 40.16 40.12 40.16 1.4K
09:18 40.04 40.04 40.04 40.04 0.2K
09:19 40.04 40.22 40.04 40.22 7.6K
09:21 40.28 40.30 40.26 40.30 14.2K
09:22 40.32 40.36 40.10 40.10 7.3K
09:23 40.04 40.12 40.00 40.00 6.3K
09:24 39.98 40.12 39.98 40.06 9.8K
09:25 40.10 40.14 40.10 40.14 6.0K
09:26 40.04 40.04 40.04 40.04 0.6K
09:27 39.90 40.00 39.86 40.00 14.4K
09:28 39.94 40.02 39.94 40.02 4.4K
09:29 40.02 40.04 40.02 40.04 0.6K
09:30 40.02 40.02 40.02 40.02 0.6K
09:31 40.00 40.00 40.00 40.00 0.0K
09:32 40.00 40.00 40.00 40.00 1.5K
09:33 40.12 40.12 40.12 40.12 0.0K
09:35 40.18 40.20 40.14 40.20 1.4K
09:36 40.20 40.20 40.20 40.20 0.0K
09:37 40.16 40.16 40.16 40.16 0.4K
09:38 40.08 40.08 40.08 40.08 0.6K
09:39 40.08 40.08 39.90 39.90 8.0K
09:40 39.90 39.90 39.90 39.90 1.1K
09:41 39.86 39.86 39.84 39.86 2.1K
09:42 39.84 39.84 39.72 39.82 1.3K
09:43 39.82 39.82 39.82 39.82 0.8K
09:44 39.84 39.88 39.84 39.88 0.4K
09:45 39.86 39.86 39.74 39.74 1.0K
09:46 39.80 39.90 39.80 39.90 0.5K
09:48 39.94 39.94 39.94 39.94 0.5K
09:50 39.96 40.00 39.96 39.98 6.4K
09:51 40.00 40.12 40.00 40.12 35.9K
09:52 40.08 40.10 40.00 40.00 90.1K
09:53 40.04 40.08 40.00 40.06 4.5K
09:54 40.10 40.10 40.10 40.10 7.6K
09:55 40.12 40.12 40.12 40.12 2.0K
09:56 40.16 40.26 40.16 40.26 2.1K
09:57 40.20 40.24 40.20 40.24 9.1K
09:58 40.30 40.32 40.30 40.30 1.5K
09:59 40.20 40.20 40.20 40.20 3.4K
10:00 40.36 40.36 40.36 40.36 1.0K
10:01 40.32 40.32 40.26 40.26 38.2K
10:02 40.10 40.10 40.04 40.04 5.4K
10:03 40.00 40.02 40.00 40.02 9.3K
10:04 40.02 40.02 40.02 40.02 1.2K
10:05 40.06 40.06 40.00 40.00 1.9K
10:06 39.98 39.98 39.98 39.98 0.4K
10:07 40.04 40.08 40.04 40.08 0.6K
10:08 40.08 40.08 40.00 40.00 2.3K
10:09 39.98 40.10 39.98 40.10 2.9K
10:10 40.10 40.10 40.10 40.10 1.1K
10:11 40.10 40.14 40.10 40.14 0.7K
10:12 40.14 40.22 40.14 40.20 0.3K
10:13 40.28 40.28 40.20 40.20 0.3K
10:15 40.34 40.34 40.30 40.30 2.0K
10:16 40.30 40.30 40.28 40.28 0.0K
10:17 40.28 40.28 40.28 40.28 0.0K
10:18 40.26 40.26 40.26 40.26 2.4K
10:19 40.28 40.34 40.28 40.34 0.4K
10:20 40.36 40.36 40.26 40.26 18.8K
10:21 40.30 40.30 40.24 40.24 1.2K
10:22 40.32 40.32 40.28 40.32 1.3K
10:23 40.38 40.38 40.38 40.38 5.2K
10:24 40.38 40.38 40.38 40.38 0.4K
10:25 40.30 40.40 40.30 40.40 0.5K
10:26 40.38 40.42 40.38 40.42 1.4K
10:27 40.44 40.44 40.44 40.44 0.4K
10:28 40.46 40.46 40.46 40.46 2.0K
10:29 40.48 40.50 40.48 40.50 4.7K
10:30 40.60 40.60 40.60 40.60 3.2K
10:31 40.64 40.68 40.64 40.68 2.6K
10:33 40.62 40.62 40.60 40.60 3.6K
10:34 40.42 40.42 40.38 40.38 4.0K
10:35 40.30 40.30 40.30 40.30 5.4K
10:36 40.30 40.36 40.30 40.36 3.1K
10:37 40.32 40.32 40.32 40.32 0.1K
10:38 40.40 40.40 40.26 40.36 4.5K
10:39 40.34 40.34 40.34 40.34 1.7K
10:40 40.32 40.38 40.32 40.38 2.1K
10:41 40.44 40.44 40.44 40.44 0.2K
10:42 40.48 40.50 40.46 40.46 1.1K
10:43 40.46 40.52 40.46 40.46 1.7K
10:44 40.46 40.46 40.46 40.46 3.8K
10:45 40.52 40.56 40.52 40.52 2.5K
10:47 40.66 40.66 40.62 40.62 1.7K
10:48 40.62 40.64 40.60 40.62 0.7K
10:49 40.58 40.58 40.58 40.58 1.4K
10:50 40.56 40.56 40.50 40.50 1.9K
10:51 40.48 40.48 40.44 40.44 2.1K
10:52 40.24 40.30 40.24 40.28 2.8K
10:55 40.24 40.28 40.22 40.22 5.2K
10:58 40.20 40.20 40.20 40.20 1.2K
11:00 40.26 40.26 40.26 40.26 0.9K
11:01 40.30 40.30 40.30 40.30 0.4K
11:02 40.24 40.24 40.24 40.24 4.0K
11:04 40.26 40.26 40.26 40.26 0.2K
11:05 40.30 40.30 40.30 40.30 0.4K
11:06 40.28 40.28 40.28 40.28 0.3K
11:07 40.38 40.38 40.38 40.38 0.7K
11:08 40.32 40.32 40.32 40.32 0.4K
11:09 40.28 40.28 40.28 40.28 0.4K
11:11 40.30 40.32 40.30 40.32 0.6K
11:13 40.32 40.32 40.22 40.22 10.0K
11:14 40.22 40.22 40.16 40.16 5.9K
11:15 40.14 40.20 40.14 40.20 0.7K
11:16 40.18 40.18 40.12 40.12 2.2K
11:17 40.20 40.20 40.20 40.20 0.8K
11:19 40.24 40.24 40.24 40.24 1.0K
11:21 40.18 40.22 40.18 40.22 2.4K
11:22 40.16 40.16 40.16 40.16 5.2K
11:23 40.22 40.22 40.22 40.22 0.7K
11:24 40.22 40.28 40.22 40.28 0.5K
11:25 40.32 40.32 40.26 40.26 1.9K
11:28 40.26 40.34 40.26 40.28 1.9K
11:30 40.26 40.30 40.26 40.30 1.4K
11:31 40.32 40.32 40.32 40.32 0.0K
11:34 40.28 40.40 40.28 40.40 6.0K
11:37 40.40 40.40 40.40 40.40 0.6K
11:38 40.34 40.34 40.34 40.34 0.4K
11:40 40.32 40.32 40.32 40.32 0.5K
11:41 40.28 40.32 40.28 40.32 1.6K
11:43 40.36 40.36 40.36 40.36 0.4K
11:44 40.32 40.32 40.32 40.32 0.2K
11:45 40.32 40.32 40.30 40.30 4.7K
11:46 40.34 40.38 40.34 40.38 1.7K
11:47 40.34 40.34 40.34 40.34 0.3K
11:48 40.34 40.34 40.34 40.34 0.2K
11:49 40.32 40.32 40.32 40.32 0.6K
11:50 40.32 40.32 40.28 40.28 1.3K
11:51 40.28 40.30 40.26 40.26 3.9K
11:52 40.32 40.32 40.32 40.32 0.1K
11:55 40.34 40.34 40.34 40.34 0.2K
11:56 40.30 40.30 40.30 40.30 1.6K
11:57 40.28 40.28 40.28 40.28 0.3K
12:00 40.26 40.26 40.26 40.26 0.6K
12:03 40.24 40.24 40.24 40.24 0.6K
12:04 40.22 40.24 40.22 40.24 1.7K
12:05 40.26 40.26 40.26 40.26 0.2K
12:07 40.28 40.28 40.26 40.26 0.6K
12:08 40.20 40.20 40.18 40.18 2.5K
12:09 40.16 40.20 40.16 40.20 7.6K
12:10 40.18 40.18 40.18 40.18 1.1K
12:13 40.22 40.22 40.22 40.22 0.5K
12:15 40.22 40.30 40.22 40.30 0.4K
12:16 40.32 40.32 40.32 40.32 0.4K
12:17 40.28 40.28 40.28 40.28 0.7K
12:18 40.26 40.28 40.24 40.28 1.3K
12:19 40.34 40.34 40.34 40.34 1.2K
12:20 40.36 40.36 40.34 40.34 0.5K
12:21 40.36 40.36 40.36 40.36 0.0K
12:23 40.36 40.36 40.34 40.34 1.1K
12:25 40.32 40.32 40.32 40.32 0.0K
12:26 40.40 40.40 40.40 40.40 0.6K
12:27 40.40 40.40 40.30 40.30 17.5K
12:28 40.30 40.30 40.30 40.30 0.0K
12:30 40.30 40.30 40.28 40.28 0.2K
12:31 40.32 40.32 40.28 40.30 0.6K
12:32 40.28 40.28 40.28 40.28 0.6K
12:33 40.32 40.38 40.32 40.38 0.5K
12:35 40.36 40.36 40.32 40.32 2.5K
12:36 40.38 40.40 40.38 40.40 1.9K
12:37 40.44 40.44 40.44 40.44 0.2K
12:39 40.44 40.44 40.44 40.44 0.4K
12:40 40.44 40.44 40.44 40.44 0.5K
12:42 40.44 40.44 40.44 40.44 0.4K
12:43 40.42 40.42 40.42 40.42 0.6K
12:44 40.40 40.40 40.40 40.40 0.3K
12:46 40.38 40.38 40.38 40.38 2.4K
12:48 40.32 40.32 40.32 40.32 2.7K
12:49 40.36 40.44 40.36 40.44 1.0K
12:51 40.46 40.46 40.46 40.46 0.2K
12:52 40.44 40.44 40.44 40.44 0.2K
12:53 40.48 40.48 40.48 40.48 0.4K
12:54 40.48 40.48 40.40 40.40 0.7K
12:55 40.38 40.38 40.36 40.36 1.9K
12:58 40.40 40.40 40.40 40.40 0.8K
12:59 40.40 40.40 40.40 40.40 5.0K
13:00 40.48 40.48 40.48 40.48 0.1K
13:01 40.46 40.46 40.44 40.46 1.2K
13:02 40.50 40.50 40.50 40.50 0.3K
13:03 40.46 40.46 40.46 40.46 0.2K
13:05 40.44 40.44 40.44 40.44 0.5K
13:10 40.48 40.48 40.48 40.48 0.3K
13:11 40.44 40.44 40.44 40.44 0.4K
13:12 40.42 40.42 40.42 40.42 0.3K
13:13 40.48 40.48 40.48 40.48 0.2K
13:14 40.42 40.42 40.42 40.42 0.2K
13:15 40.46 40.46 40.46 40.46 0.5K
13:16 40.46 40.46 40.46 40.46 2.8K
13:17 40.50 40.50 40.50 40.50 0.2K
13:18 40.50 40.50 40.50 40.50 0.4K
13:19 40.50 40.50 40.50 40.50 0.7K
13:21 40.50 40.52 40.50 40.52 1.1K
13:22 40.54 40.54 40.54 40.54 0.4K
13:23 40.54 40.54 40.48 40.48 0.2K
13:24 40.52 40.52 40.52 40.52 0.4K
13:26 40.54 40.54 40.48 40.48 0.8K
13:28 40.50 40.50 40.50 40.50 0.3K
13:29 40.50 40.52 40.50 40.52 0.6K
13:30 40.52 40.56 40.52 40.56 0.4K
13:31 40.54 40.54 40.54 40.54 0.3K
13:32 40.50 40.56 40.50 40.56 0.3K
13:33 40.58 40.58 40.56 40.56 0.3K
13:34 40.52 40.52 40.52 40.52 1.2K
13:35 40.56 40.56 40.56 40.56 0.3K
13:36 40.58 40.58 40.58 40.58 0.4K
13:37 40.60 40.60 40.58 40.58 3.5K
13:38 40.62 40.62 40.62 40.62 0.6K
13:39 40.56 40.56 40.54 40.54 4.5K
13:41 40.54 40.54 40.54 40.54 0.3K
13:42 40.54 40.54 40.46 40.46 6.1K
13:44 40.50 40.50 40.50 40.50 0.4K
13:45 40.46 40.46 40.46 40.46 1.1K
13:48 40.42 40.42 40.42 40.42 0.6K
13:49 40.42 40.42 40.42 40.42 4.5K
13:53 40.40 40.40 40.40 40.40 1.2K
13:54 40.44 40.44 40.44 40.44 0.1K
13:55 40.44 40.44 40.42 40.42 46.9K
13:57 40.40 40.40 40.40 40.40 0.7K
14:00 40.44 40.44 40.44 40.44 1.6K
14:02 40.46 40.46 40.46 40.46 0.3K
14:03 40.42 40.46 40.42 40.46 0.7K
14:04 40.48 40.48 40.48 40.48 0.3K
14:05 40.46 40.46 40.46 40.46 0.9K
14:06 40.48 40.48 40.44 40.44 1.8K
14:07 40.50 40.50 40.50 40.50 7.1K
14:08 40.54 40.54 40.54 40.54 8.4K
14:10 40.56 40.56 40.56 40.56 0.0K
14:11 40.56 40.56 40.56 40.56 0.8K
14:12 40.60 40.64 40.60 40.64 2.1K
14:13 40.64 40.66 40.64 40.66 0.6K
14:14 40.60 40.60 40.60 40.60 2.6K
14:15 40.64 40.64 40.64 40.64 0.5K
14:17 40.64 40.64 40.64 40.64 1.0K
14:18 40.66 40.66 40.64 40.66 5.0K
14:20 40.68 40.68 40.68 40.68 0.5K
14:21 40.72 40.74 40.70 40.70 7.5K
14:22 40.70 40.70 40.70 40.70 0.4K
14:23 40.74 40.74 40.74 40.74 0.2K
14:24 40.74 40.74 40.74 40.74 0.2K
14:25 40.74 40.74 40.72 40.72 1.5K
14:26 40.76 40.76 40.70 40.70 0.8K
14:27 40.76 40.76 40.76 40.76 0.2K
14:28 40.76 40.76 40.76 40.76 1.1K
14:29 40.78 40.78 40.78 40.78 0.6K
14:30 40.80 40.80 40.80 40.80 0.4K
14:31 40.80 40.80 40.76 40.76 13.0K
14:33 40.74 40.74 40.74 40.74 0.2K
14:34 40.72 40.72 40.72 40.72 0.2K
14:35 40.68 40.68 40.68 40.68 0.4K
14:37 40.74 40.74 40.68 40.68 0.8K
14:39 40.72 40.78 40.72 40.74 1.0K
14:40 40.72 40.72 40.67 40.67 101.2K
14:42 40.64 40.64 40.64 40.64 0.9K
14:43 40.62 40.68 40.62 40.68 0.2K
14:45 40.66 40.66 40.66 40.66 0.0K
14:46 40.66 40.68 40.66 40.68 0.8K
14:47 40.66 40.68 40.62 40.68 20.9K
14:49 40.70 40.70 40.58 40.58 3.5K
14:51 40.56 40.56 40.56 40.56 0.7K
14:52 40.58 40.58 40.58 40.58 0.0K
14:53 40.54 40.54 40.54 40.54 0.3K
14:54 40.54 40.54 40.52 40.52 0.9K
14:55 40.42 40.42 40.40 40.40 9.6K
14:56 40.42 40.42 40.42 40.42 1.1K
14:57 40.48 40.52 40.48 40.52 1.4K
14:58 40.58 40.58 40.58 40.58 4.3K
14:59 40.66 40.68 40.66 40.66 4.0K
15:00 40.68 40.68 40.66 40.66 1.1K
15:01 40.76 40.76 40.76 40.76 5.0K
15:03 40.66 40.66 40.66 40.66 1.1K
15:05 40.64 40.78 40.64 40.78 10.2K
15:06 40.80 40.80 40.72 40.72 31.5K
15:07 40.72 40.72 40.72 40.72 1.4K
15:08 40.72 40.72 40.68 40.68 1.4K
15:10 40.68 40.70 40.68 40.68 0.8K
15:12 40.56 40.56 40.52 40.52 6.6K
15:17 40.48 40.48 40.48 40.48 1.2K
15:18 40.40 40.40 40.40 40.40 2.1K
15:19 40.34 40.36 40.34 40.36 4.7K
15:20 40.34 40.34 40.34 40.34 0.0K
15:21 40.30 40.30 40.30 40.30 0.3K
15:22 40.30 40.30 40.30 40.30 0.6K
15:24 40.28 40.34 40.28 40.34 2.5K
15:25 40.32 40.32 40.32 40.32 0.6K
15:26 40.32 40.32 40.32 40.32 0.0K
15:28 40.38 40.38 40.38 40.38 0.4K
15:29 40.38 40.38 40.38 40.38 0.3K
15:30 40.36 40.38 40.36 40.38 2.1K
15:31 40.36 40.38 40.34 40.34 2.7K
15:32 40.42 40.42 40.42 40.42 6.0K
15:33 40.42 40.42 40.36 40.36 7.7K
15:34 40.38 40.38 40.38 40.38 0.2K
15:36 40.38 40.40 40.36 40.40 5.5K
15:37 40.34 40.34 40.34 40.34 4.8K
15:39 40.40 40.40 40.40 40.40 0.3K
15:40 40.40 40.40 40.40 40.40 0.3K
15:41 40.40 40.40 40.40 40.40 3.2K
15:43 40.42 40.42 40.38 40.42 2.8K
15:44 40.40 40.40 40.40 40.40 1.3K
15:46 40.36 40.36 40.34 40.34 11.2K
15:47 40.36 40.36 40.34 40.34 5.1K
15:48 40.34 40.34 40.34 40.34 0.2K
15:49 40.36 40.36 40.36 40.36 0.2K
15:50 40.38 40.38 40.36 40.36 2.2K
15:51 40.38 40.38 40.38 40.38 0.3K
15:52 40.36 40.36 40.34 40.34 0.9K
15:53 40.24 40.24 40.24 40.24 5.2K
15:54 40.16 40.16 40.12 40.16 1.2K
15:55 40.12 40.18 40.12 40.18 1.5K
15:56 40.16 40.18 40.16 40.18 0.5K
15:57 40.24 40.24 40.24 40.24 1.7K
15:58 40.30 40.30 40.30 40.30 150.3K
15:59 40.34 40.34 40.26 40.26 9.6K
16:00 40.22 40.22 40.22 40.22 5.0K
16:01 40.24 40.32 40.24 40.32 1.0K
16:02 40.22 40.22 40.16 40.18 42.1K
16:05 40.20 40.22 40.20 40.22 0.9K
16:06 40.18 40.18 40.18 40.18 1.7K
16:07 40.22 40.22 40.22 40.22 0.8K
16:08 40.24 40.24 40.24 40.24 1.0K
16:09 40.20 40.20 40.18 40.18 0.9K
16:11 40.14 40.14 40.14 40.14 1.1K
16:12 40.12 40.12 40.12 40.12 0.4K
16:13 40.16 40.16 40.16 40.16 0.9K
16:15 40.14 40.16 40.14 40.16 0.9K
16:16 40.16 40.16 40.16 40.16 0.0K
16:17 40.16 40.16 40.16 40.16 0.5K
16:18 40.18 40.18 40.18 40.18 0.2K
16:19 40.18 40.18 40.18 40.18 0.2K
16:20 40.14 40.14 40.10 40.10 2.2K
16:24 40.10 40.10 40.10 40.10 0.0K
16:26 40.08 40.08 40.08 40.08 0.1K
16:27 40.12 40.12 40.10 40.10 1.9K
16:28 40.12 40.14 40.12 40.14 2.3K
16:29 40.16 40.18 40.16 40.16 5.2K
16:30 40.14 40.14 40.14 40.14 0.3K
16:31 40.16 40.16 40.12 40.12 3.1K
16:32 40.10 40.10 40.10 40.10 1.2K
16:35 40.16 40.16 40.16 40.16 0.9K
16:36 40.12 40.14 40.10 40.10 2.9K
16:37 40.08 40.08 40.08 40.08 1.4K
16:38 40.06 40.06 40.06 40.06 0.5K
16:39 40.04 40.04 40.00 40.02 5.6K
16:40 40.06 40.06 40.02 40.02 1.0K
16:41 39.98 39.98 39.98 39.98 2.6K
16:43 40.00 40.00 40.00 40.00 0.0K
16:44 40.00 40.00 40.00 40.00 1.0K
16:46 39.98 39.98 39.98 39.98 35.2K
16:48 40.00 40.00 40.00 40.00 0.0K
16:49 40.00 40.00 40.00 40.00 0.0K
16:50 40.02 40.02 39.94 39.94 2.3K
16:51 39.88 39.88 39.88 39.88 0.6K
16:52 39.88 39.88 39.88 39.88 0.2K
16:53 39.86 39.86 39.86 39.86 0.2K
16:54 39.84 39.84 39.80 39.80 34.9K
16:56 39.72 39.72 39.70 39.70 1.7K
16:57 39.70 39.70 39.68 39.68 0.4K
16:58 39.70 39.70 39.70 39.70 1.0K
16:59 39.70 39.70 39.70 39.70 1.1K
17:00 39.68 39.68 39.58 39.58 4.5K
17:01 39.60 39.62 39.60 39.62 0.2K
17:02 39.58 39.58 39.58 39.58 2.0K
17:04 39.56 39.56 39.52 39.52 2.1K
17:05 39.52 39.52 39.52 39.52 1.2K
17:06 39.52 39.52 39.52 39.52 0.9K
17:07 39.60 39.60 39.60 39.60 2.0K
17:08 39.56 39.56 39.54 39.54 0.8K
17:10 39.56 39.62 39.56 39.62 3.4K
17:11 39.60 39.60 39.50 39.50 3.2K
17:12 39.44 39.44 39.42 39.42 2.1K
17:13 39.46 39.46 39.46 39.46 0.7K
17:15 39.48 39.50 39.48 39.50 1.6K
17:16 39.54 39.54 39.48 39.48 1.6K
17:18 39.46 39.46 39.46 39.46 0.3K
17:20 39.50 39.50 39.48 39.48 3.5K
17:21 39.52 39.56 39.52 39.56 1.7K
17:22 39.52 39.52 39.52 39.52 1.0K
17:23 39.54 39.54 39.54 39.54 1.3K
17:24 39.56 39.68 39.56 39.68 1.0K
17:30 39.32 39.32 39.32 39.32 341.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし