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 39.70 39.70 39.70 39.70 0.8K
09:02 39.42 39.42 39.42 39.42 0.8K
09:06 39.48 39.48 39.48 39.48 1.3K
09:07 39.44 39.44 39.30 39.38 2.6K
09:08 39.38 39.38 39.38 39.38 0.1K
09:09 39.16 39.16 39.16 39.16 1.3K
09:10 39.24 39.24 39.20 39.20 0.1K
09:14 39.16 39.18 39.16 39.18 0.7K
09:17 39.14 39.14 39.14 39.14 1.8K
09:18 39.02 39.02 39.02 39.02 0.3K
09:21 39.02 39.02 39.02 39.02 3.4K
09:22 39.02 39.10 38.96 39.06 68.6K
09:24 39.00 39.04 39.00 39.04 4.9K
09:30 39.00 39.14 39.00 39.14 9.2K
09:32 39.24 39.24 39.24 39.24 0.2K
09:33 39.32 39.34 39.32 39.34 2.3K
09:35 39.48 39.48 39.48 39.48 0.1K
09:38 39.48 39.48 39.48 39.48 0.1K
09:40 39.46 39.46 39.46 39.46 1.0K
09:42 39.52 39.52 39.38 39.38 32.9K
09:44 39.36 39.36 39.36 39.36 0.2K
09:45 39.34 39.34 39.32 39.32 1.2K
09:47 39.38 39.38 39.38 39.38 1.3K
09:48 39.38 39.38 39.38 39.38 0.0K
09:50 39.38 39.38 39.38 39.38 1.1K
09:53 39.30 39.30 39.30 39.30 0.1K
09:55 39.28 39.28 39.28 39.28 0.2K
09:58 39.28 39.28 39.28 39.28 0.5K
09:59 39.36 39.42 39.36 39.42 1.6K
10:03 39.48 39.48 39.44 39.44 8.7K
10:04 39.38 39.38 39.36 39.36 0.2K
10:06 39.42 39.42 39.42 39.42 1.5K
10:08 39.46 39.66 39.46 39.66 56.2K
10:09 39.70 39.70 39.66 39.66 2.2K
10:10 39.70 39.70 39.66 39.66 1.0K
10:11 39.68 39.68 39.68 39.68 0.7K
10:12 39.70 39.70 39.70 39.70 0.4K
10:13 39.74 39.74 39.74 39.74 0.1K
10:14 39.74 39.76 39.74 39.76 0.2K
10:15 39.72 39.72 39.72 39.72 1.7K
10:16 39.66 39.72 39.66 39.72 0.8K
10:17 39.68 39.68 39.68 39.68 0.9K
10:18 39.68 39.68 39.68 39.68 0.3K
10:19 39.68 39.68 39.68 39.68 0.8K
10:20 39.64 39.64 39.64 39.64 0.2K
10:22 39.60 39.60 39.60 39.60 0.4K
10:27 39.62 39.62 39.62 39.62 0.1K
10:31 39.60 39.60 39.60 39.60 0.8K
10:32 39.62 39.62 39.62 39.62 4.3K
10:39 39.60 39.60 39.60 39.60 0.1K
10:42 39.56 39.56 39.56 39.56 0.4K
10:44 39.56 39.56 39.56 39.56 0.0K
10:46 39.60 39.60 39.60 39.60 1.3K
10:47 39.52 39.52 39.50 39.50 0.3K
10:49 39.50 39.50 39.50 39.50 0.2K
10:55 39.60 39.60 39.60 39.60 0.3K
10:57 39.64 39.64 39.64 39.64 0.0K
11:00 39.58 39.58 39.58 39.58 0.4K
11:03 39.50 39.56 39.50 39.56 0.1K
11:07 39.64 39.64 39.64 39.64 0.9K
11:08 39.62 39.62 39.60 39.62 0.3K
11:18 39.60 39.62 39.60 39.62 0.2K
11:20 39.60 39.60 39.56 39.56 0.5K
11:30 39.66 39.66 39.66 39.66 1.4K
11:35 39.66 39.66 39.66 39.66 0.9K
11:47 39.54 39.54 39.54 39.54 0.0K
11:52 39.58 39.58 39.58 39.58 0.2K
11:56 39.56 39.56 39.56 39.56 0.8K
11:58 39.64 39.64 39.64 39.64 0.1K
11:59 39.54 39.54 39.50 39.52 1.5K
12:00 39.50 39.50 39.50 39.50 1.6K
12:02 39.50 39.56 39.50 39.56 1.3K
12:03 39.60 39.60 39.60 39.60 0.1K
12:04 39.60 39.60 39.60 39.60 0.5K
12:20 39.64 39.64 39.64 39.64 0.4K
12:22 39.64 39.64 39.64 39.64 3.6K
12:24 39.68 39.68 39.68 39.68 0.1K
12:26 39.64 39.64 39.64 39.64 0.7K
12:30 39.62 39.62 39.60 39.60 0.6K
12:32 39.58 39.58 39.58 39.58 0.1K
12:33 39.64 39.64 39.64 39.64 3.4K
12:36 39.70 39.70 39.70 39.70 1.0K
12:37 39.84 39.84 39.84 39.84 0.8K
12:39 39.82 39.90 39.82 39.82 1.1K
12:41 39.80 39.80 39.80 39.80 0.2K
12:49 39.80 39.80 39.80 39.80 2.5K
12:50 39.76 39.76 39.76 39.76 0.2K
13:02 39.80 39.80 39.76 39.76 2.6K
13:04 39.82 39.82 39.82 39.82 0.1K
13:05 39.76 39.76 39.76 39.76 0.4K
13:08 39.74 39.74 39.74 39.74 0.6K
13:13 39.70 39.70 39.70 39.70 0.0K
13:20 39.72 39.72 39.72 39.72 0.7K
13:26 39.74 39.74 39.74 39.74 0.3K
13:27 39.78 39.78 39.78 39.78 1.3K
13:31 39.76 39.76 39.76 39.76 0.6K
13:43 39.78 39.78 39.78 39.78 1.1K
13:44 39.80 39.80 39.80 39.80 0.3K
13:51 39.80 39.80 39.80 39.80 0.9K
13:56 39.82 39.82 39.82 39.82 0.3K
13:58 39.84 39.84 39.84 39.84 0.9K
14:00 39.98 39.98 39.98 39.98 2.7K
14:05 39.96 39.96 39.96 39.96 0.6K
14:06 39.98 39.98 39.98 39.98 0.3K
14:09 40.02 40.04 40.02 40.04 0.6K
14:10 40.00 40.00 40.00 40.00 0.0K
14:14 40.02 40.02 40.02 40.02 0.0K
14:15 40.10 40.10 40.10 40.10 0.0K
14:16 40.04 40.04 40.04 40.04 1.1K
14:17 40.00 40.00 40.00 40.00 1.3K
14:22 40.02 40.02 40.02 40.02 0.3K
14:24 40.02 40.02 40.02 40.02 0.0K
14:26 40.10 40.10 40.02 40.02 0.8K
14:32 40.10 40.10 40.00 40.00 11.3K
14:33 40.00 40.00 40.00 40.00 0.2K
14:34 40.02 40.02 40.02 40.02 0.2K
14:35 40.06 40.06 40.06 40.06 0.6K
14:36 40.02 40.02 40.02 40.02 0.1K
14:37 40.02 40.02 40.02 40.02 0.1K
14:39 40.10 40.10 40.10 40.10 0.3K
14:41 40.10 40.12 40.10 40.12 1.0K
14:42 40.12 40.18 40.12 40.14 0.3K
14:43 40.18 40.18 40.18 40.18 0.2K
14:47 40.14 40.14 40.14 40.14 0.3K
14:49 40.12 40.12 40.12 40.12 0.3K
14:52 40.10 40.10 40.08 40.08 3.8K
14:53 40.10 40.10 40.06 40.06 2.5K
14:54 40.10 40.10 40.10 40.10 0.0K
14:56 40.06 40.06 40.06 40.06 0.8K
14:59 40.10 40.10 40.10 40.10 0.0K
15:03 40.10 40.10 40.00 40.00 10.7K
15:04 40.00 40.00 40.00 40.00 0.7K
15:07 40.04 40.04 40.02 40.02 6.9K
15:11 40.12 40.12 40.12 40.12 0.9K
15:13 40.06 40.08 40.06 40.08 0.9K
15:15 40.06 40.06 40.06 40.06 0.2K
15:18 40.12 40.12 40.12 40.12 0.3K
15:20 40.08 40.08 40.08 40.08 3.0K
15:21 40.16 40.20 40.16 40.20 2.7K
15:26 40.30 40.30 40.30 40.30 0.7K
15:27 40.34 40.38 40.34 40.38 10.4K
15:29 40.36 40.36 40.36 40.36 3.8K
15:30 40.32 40.42 40.32 40.34 5.8K
15:33 40.36 40.36 40.36 40.36 0.4K
15:34 40.44 40.44 40.30 40.30 7.0K
15:36 40.36 40.38 40.36 40.38 0.3K
15:40 40.38 40.38 40.38 40.38 2.1K
15:41 40.36 40.36 40.34 40.36 0.5K
15:42 40.32 40.32 40.30 40.30 0.2K
15:43 40.28 40.28 40.28 40.28 0.1K
15:54 40.28 40.32 40.28 40.30 1.9K
15:58 40.32 40.32 40.32 40.32 0.5K
15:59 40.30 40.30 40.30 40.30 0.7K
16:01 40.34 40.34 40.34 40.34 0.2K
16:03 40.32 40.32 40.30 40.30 2.9K
16:06 40.36 40.36 40.36 40.36 0.7K
16:13 40.36 40.36 40.36 40.36 1.9K
16:14 40.34 40.34 40.34 40.34 250.2K
16:15 40.36 40.56 40.36 40.52 8.7K
16:16 40.52 40.58 40.48 40.58 12.2K
16:17 40.52 40.52 40.50 40.50 2.2K
16:20 40.48 40.48 40.46 40.46 0.4K
16:22 40.46 40.50 40.46 40.48 1.0K
16:23 40.46 40.50 40.46 40.50 0.4K
16:24 40.52 40.58 40.52 40.56 0.8K
16:25 40.54 40.54 40.54 40.54 0.2K
16:26 40.52 40.56 40.52 40.52 0.5K
16:29 40.60 40.60 40.60 40.60 3.5K
16:30 40.60 40.60 40.58 40.58 0.8K
16:31 40.60 40.60 40.60 40.60 0.8K
16:32 40.58 40.58 40.58 40.58 0.8K
16:35 40.58 40.58 40.58 40.58 0.4K
16:37 40.64 40.66 40.64 40.64 0.2K
16:40 40.76 40.76 40.74 40.74 2.4K
16:41 40.78 40.78 40.78 40.78 0.9K
16:42 40.82 40.86 40.82 40.82 9.0K
16:43 40.86 40.86 40.78 40.78 1.9K
16:44 40.78 40.78 40.78 40.78 0.1K
16:46 40.78 40.78 40.74 40.74 7.2K
16:47 40.82 40.82 40.82 40.82 0.5K
16:49 40.80 40.86 40.80 40.84 1.3K
16:50 40.82 40.82 40.82 40.82 0.9K
16:51 40.84 40.84 40.82 40.82 0.0K
16:52 40.82 40.86 40.82 40.84 0.5K
16:56 40.88 40.88 40.84 40.84 2.5K
16:59 40.86 40.86 40.84 40.84 2.0K
17:00 40.76 40.80 40.76 40.80 2.7K
17:01 40.84 40.84 40.84 40.84 1.3K
17:03 40.82 40.82 40.82 40.82 2.4K
17:04 40.82 40.82 40.82 40.82 0.5K
17:06 40.86 40.86 40.86 40.86 1.0K
17:07 40.88 40.88 40.86 40.86 1.3K
17:09 40.88 40.88 40.88 40.88 1.5K
17:10 40.86 40.88 40.86 40.88 2.3K
17:11 40.86 40.86 40.86 40.86 4.0K
17:12 40.84 40.84 40.84 40.84 3.7K
17:14 40.82 40.82 40.80 40.80 3.4K
17:15 40.72 40.72 40.72 40.72 0.8K
17:16 40.72 40.72 40.72 40.72 1.3K
17:18 40.70 40.70 40.70 40.70 0.0K
17:20 40.70 40.70 40.62 40.62 2.4K
17:21 40.64 40.66 40.64 40.64 2.0K
17:22 40.64 40.64 40.64 40.64 0.1K
17:24 40.66 40.70 40.64 40.64 1.5K
17:30 40.56 40.56 40.56 40.56 426.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし