Dometic Group publ AB (DOMETIC)

DOMETIC
🏛️ スウェーデン →
49.54
最終更新: 2025-10-07
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 41.50 41.50 41.50 41.50 0.5K
09:01 41.50 41.50 41.46 41.46 0.2K
09:02 41.16 41.16 41.14 41.14 2.1K
09:03 41.04 41.04 41.04 41.04 0.1K
09:10 41.04 41.04 41.04 41.04 0.4K
09:17 41.04 41.04 40.88 40.88 0.8K
09:20 40.96 40.96 40.96 40.96 0.5K
09:21 40.86 40.86 40.80 40.80 0.4K
09:22 40.82 40.88 40.82 40.86 0.8K
09:23 40.96 40.96 40.96 40.96 0.4K
09:27 40.90 40.90 40.84 40.84 7.9K
09:28 40.86 40.96 40.86 40.96 1.8K
09:30 40.96 40.96 40.96 40.96 0.4K
09:32 40.88 40.88 40.82 40.82 30.8K
09:33 40.88 40.88 40.88 40.88 1.4K
09:35 40.92 40.92 40.92 40.92 0.0K
09:36 40.88 40.88 40.88 40.88 0.4K
09:37 40.66 40.72 40.66 40.72 52.0K
09:38 40.72 40.72 40.68 40.68 2.5K
09:40 40.72 40.72 40.64 40.64 0.1K
09:41 40.58 40.58 40.50 40.50 12.5K
09:44 40.48 40.52 40.48 40.52 7.4K
09:45 40.52 40.56 40.50 40.50 0.7K
09:46 40.48 40.54 40.48 40.54 0.3K
09:47 40.42 40.42 40.42 40.42 9.1K
09:48 40.52 40.54 40.52 40.54 0.9K
09:50 40.54 40.54 40.54 40.54 0.0K
09:52 40.56 40.56 40.56 40.56 0.4K
09:53 40.54 40.54 40.54 40.54 4.0K
09:55 40.46 40.46 40.46 40.46 2.4K
09:56 40.48 40.48 40.48 40.48 2.6K
09:58 40.56 40.56 40.56 40.56 0.8K
10:03 40.36 40.36 40.36 40.36 0.5K
10:04 40.42 40.46 40.42 40.46 3.1K
10:07 40.48 40.48 40.42 40.42 4.3K
10:09 40.44 40.44 40.44 40.44 0.0K
10:11 40.40 40.40 40.40 40.40 1.9K
10:12 40.38 40.38 40.38 40.38 0.3K
10:13 40.42 40.42 40.42 40.42 0.0K
10:18 40.30 40.30 40.30 40.30 0.1K
10:19 40.38 40.38 40.38 40.38 0.6K
10:22 40.36 40.36 40.34 40.34 2.3K
10:23 40.32 40.32 40.32 40.32 0.3K
10:24 40.36 40.44 40.36 40.44 0.6K
10:29 40.46 40.46 40.42 40.42 0.5K
10:31 40.22 40.22 40.22 40.22 10.2K
10:32 40.14 40.14 40.14 40.14 1.2K
10:33 40.08 40.08 40.08 40.08 0.2K
10:34 40.12 40.12 40.04 40.06 7.1K
10:38 40.02 40.02 40.02 40.02 0.1K
10:39 40.02 40.02 40.02 40.02 0.2K
10:40 40.16 40.16 40.16 40.16 2.4K
10:42 40.16 40.20 40.14 40.20 4.7K
10:44 40.20 40.20 40.20 40.20 0.2K
10:45 40.20 40.20 40.20 40.20 0.0K
10:47 40.24 40.24 40.24 40.24 0.9K
10:49 40.20 40.20 40.18 40.18 0.0K
10:51 40.20 40.20 40.20 40.20 0.0K
10:52 40.22 40.28 40.22 40.26 4.6K
10:53 40.28 40.28 40.28 40.28 0.0K
10:55 40.30 40.30 40.30 40.30 0.0K
10:56 40.32 40.36 40.32 40.36 0.0K
10:57 40.32 40.32 40.30 40.30 0.2K
11:01 40.26 40.26 40.26 40.26 0.5K
11:02 40.22 40.22 40.22 40.22 0.0K
11:04 40.24 40.24 40.24 40.24 2.5K
11:05 40.26 40.26 40.24 40.24 1.6K
11:08 40.28 40.28 40.28 40.28 0.1K
11:11 40.28 40.28 40.28 40.28 1.0K
11:13 40.30 40.30 40.30 40.30 0.4K
11:14 40.36 40.36 40.36 40.36 0.0K
11:18 40.36 40.36 40.36 40.36 0.0K
11:19 40.38 40.42 40.38 40.40 1.1K
11:22 40.38 40.38 40.38 40.38 2.6K
11:23 40.44 40.44 40.44 40.44 0.1K
11:25 40.40 40.40 40.40 40.40 8.7K
11:30 40.44 40.44 40.42 40.42 0.4K
11:35 40.42 40.42 40.42 40.42 0.0K
11:38 40.42 40.42 40.42 40.42 0.0K
11:41 40.38 40.38 40.38 40.38 1.6K
11:45 40.38 40.38 40.38 40.38 0.3K
11:46 40.36 40.36 40.36 40.36 0.0K
11:48 40.42 40.42 40.42 40.42 0.4K
11:49 40.40 40.42 40.40 40.42 2.0K
11:50 40.44 40.44 40.44 40.44 0.1K
11:52 40.40 40.40 40.40 40.40 0.3K
11:54 40.38 40.38 40.36 40.36 1.2K
12:00 40.34 40.34 40.34 40.34 0.1K
12:01 40.32 40.32 40.30 40.30 0.7K
12:04 40.24 40.24 40.24 40.24 1.3K
12:07 40.22 40.22 40.22 40.22 3.5K
12:08 40.30 40.30 40.30 40.30 3.5K
12:09 40.30 40.30 40.30 40.30 0.2K
12:14 40.26 40.26 40.26 40.26 0.2K
12:18 40.22 40.22 40.22 40.22 0.1K
12:19 40.20 40.20 40.20 40.20 0.4K
12:20 40.16 40.16 40.16 40.16 0.4K
12:22 40.12 40.12 40.12 40.12 0.6K
12:23 40.12 40.12 40.12 40.12 0.2K
12:24 40.14 40.14 40.06 40.06 4.5K
12:26 40.10 40.10 40.10 40.10 3.6K
12:30 40.06 40.06 40.04 40.04 2.7K
12:32 40.08 40.08 40.08 40.08 2.2K
12:33 40.02 40.02 40.02 40.02 2.3K
12:34 40.02 40.02 40.02 40.02 1.5K
12:36 40.04 40.04 39.96 39.96 0.6K
12:37 40.02 40.02 40.02 40.02 1.3K
12:38 39.96 39.98 39.96 39.98 3.2K
12:39 39.98 39.98 39.98 39.98 0.1K
12:42 40.00 40.02 40.00 40.00 2.2K
12:44 39.96 39.96 39.96 39.96 1.9K
12:45 39.98 40.00 39.98 40.00 0.8K
12:46 40.00 40.00 40.00 40.00 0.2K
12:47 40.00 40.00 40.00 40.00 0.5K
12:48 40.02 40.02 40.00 40.02 1.4K
12:50 40.02 40.02 40.02 40.02 0.8K
12:52 40.00 40.00 40.00 40.00 2.6K
12:53 40.00 40.00 40.00 40.00 0.0K
12:55 40.00 40.00 39.96 39.96 3.3K
12:56 40.00 40.00 40.00 40.00 1.2K
13:00 40.02 40.02 40.00 40.00 0.7K
13:01 40.00 40.00 40.00 40.00 0.0K
13:07 39.98 39.98 39.98 39.98 1.8K
13:10 39.98 39.98 39.98 39.98 2.9K
13:16 40.00 40.00 40.00 40.00 0.2K
13:17 40.06 40.06 40.04 40.04 8.9K
13:21 40.08 40.08 40.08 40.08 5.0K
13:22 40.06 40.06 40.06 40.06 2.0K
13:23 40.06 40.06 40.06 40.06 0.0K
13:26 40.12 40.14 40.12 40.14 2.6K
13:27 40.14 40.14 40.14 40.14 0.3K
13:31 40.14 40.14 40.14 40.14 0.0K
13:32 40.10 40.10 40.10 40.10 0.4K
13:33 40.12 40.12 40.12 40.12 0.1K
13:34 40.08 40.08 40.08 40.08 0.0K
13:36 40.08 40.08 40.08 40.08 0.0K
13:37 40.08 40.08 40.08 40.08 0.1K
13:40 40.06 40.08 40.06 40.08 2.2K
13:42 40.08 40.08 40.08 40.08 0.3K
13:44 40.10 40.10 40.10 40.10 1.0K
13:48 40.06 40.06 40.06 40.06 1.6K
13:52 40.06 40.06 40.06 40.06 0.2K
13:55 40.08 40.14 40.08 40.14 1.7K
13:56 40.16 40.16 40.16 40.16 0.1K
13:57 40.18 40.22 40.18 40.22 0.9K
13:59 40.18 40.18 40.16 40.18 0.6K
14:01 40.14 40.18 40.14 40.18 2.0K
14:02 40.14 40.14 40.14 40.14 0.2K
14:03 40.18 40.18 40.18 40.18 1.2K
14:05 40.18 40.18 40.14 40.14 3.8K
14:09 40.18 40.18 40.18 40.18 2.6K
14:15 40.18 40.26 40.18 40.26 3.8K
14:16 40.30 40.34 40.30 40.34 0.4K
14:25 40.34 40.34 40.34 40.34 1.3K
14:26 40.32 40.32 40.32 40.32 3.1K
14:30 40.34 40.42 40.34 40.42 7.2K
14:34 40.38 40.38 40.38 40.38 1.0K
14:42 40.38 40.50 40.38 40.50 4.4K
14:43 40.48 40.48 40.48 40.48 0.1K
14:44 40.46 40.46 40.46 40.46 0.2K
14:47 40.44 40.44 40.44 40.44 0.4K
14:52 40.46 40.46 40.46 40.46 2.4K
14:53 40.46 40.46 40.46 40.46 0.0K
14:55 40.48 40.48 40.48 40.48 1.3K
14:56 40.48 40.48 40.48 40.48 0.0K
14:57 40.50 40.50 40.50 40.50 0.1K
14:58 40.46 40.46 40.44 40.44 0.6K
15:01 40.40 40.40 40.36 40.36 0.9K
15:02 40.30 40.30 40.30 40.30 0.6K
15:03 40.36 40.38 40.36 40.38 1.5K
15:05 40.42 40.42 40.42 40.42 0.0K
15:07 40.42 40.42 40.42 40.42 0.6K
15:08 40.40 40.42 40.40 40.42 1.6K
15:10 40.46 40.46 40.42 40.46 1.3K
15:11 40.48 40.50 40.48 40.50 1.3K
15:13 40.48 40.50 40.46 40.50 0.7K
15:15 40.54 40.54 40.54 40.54 0.0K
15:16 40.56 40.56 40.54 40.54 0.2K
15:17 40.56 40.56 40.56 40.56 0.1K
15:25 40.58 40.58 40.52 40.56 2.5K
15:26 40.56 40.62 40.56 40.62 4.9K
15:27 40.64 40.64 40.60 40.60 0.4K
15:29 40.58 40.58 40.58 40.58 1.1K
15:30 40.56 40.56 40.56 40.56 0.2K
15:33 40.52 40.52 40.50 40.50 3.4K
15:36 40.52 40.54 40.50 40.54 26.5K
15:37 40.52 40.52 40.50 40.50 31.5K
15:38 40.52 40.52 40.52 40.52 0.1K
15:40 40.42 40.48 40.42 40.48 5.6K
15:43 40.46 40.46 40.46 40.46 1.1K
15:45 40.46 40.46 40.46 40.46 0.1K
15:46 40.52 40.52 40.50 40.50 28.5K
15:47 40.48 40.48 40.48 40.48 0.3K
15:48 40.50 40.50 40.50 40.50 0.4K
15:49 40.50 40.52 40.50 40.52 0.7K
15:52 40.56 40.60 40.46 40.46 3.6K
15:53 40.56 40.58 40.56 40.58 2.0K
15:54 40.60 40.62 40.60 40.62 1.1K
15:55 40.64 40.64 40.60 40.60 0.1K
15:56 40.56 40.56 40.54 40.54 4.0K
15:59 40.52 40.52 40.48 40.48 1.4K
16:00 40.50 40.50 40.50 40.50 0.5K
16:01 40.52 40.56 40.52 40.56 2.7K
16:02 40.60 40.60 40.56 40.56 4.2K
16:03 40.62 40.62 40.62 40.62 0.1K
16:05 40.60 40.60 40.60 40.60 0.4K
16:06 40.64 40.64 40.64 40.64 0.1K
16:07 40.64 40.64 40.64 40.64 0.6K
16:08 40.62 40.62 40.60 40.60 2.4K
16:09 40.62 40.62 40.62 40.62 0.2K
16:10 40.60 40.60 40.60 40.60 0.7K
16:11 40.62 40.62 40.62 40.62 1.1K
16:14 40.64 40.64 40.64 40.64 1.7K
16:16 40.66 40.66 40.64 40.64 1.1K
16:19 40.68 40.68 40.68 40.68 1.0K
16:20 40.58 40.58 40.58 40.58 0.6K
16:21 40.56 40.56 40.56 40.56 0.0K
16:23 40.60 40.60 40.58 40.58 1.5K
16:25 40.58 40.58 40.58 40.58 0.6K
16:26 40.56 40.56 40.56 40.56 0.3K
16:30 40.56 40.56 40.56 40.56 0.7K
16:31 40.54 40.54 40.54 40.54 5.1K
16:33 40.52 40.52 40.52 40.52 0.8K
16:35 40.50 40.52 40.50 40.52 2.4K
16:39 40.52 40.52 40.50 40.50 3.4K
16:40 40.52 40.52 40.52 40.52 0.4K
16:41 40.52 40.52 40.52 40.52 1.3K
16:43 40.48 40.48 40.48 40.48 2.1K
16:44 40.46 40.46 40.46 40.46 1.0K
16:45 40.46 40.46 40.46 40.46 0.0K
16:47 40.48 40.48 40.46 40.46 0.4K
16:51 40.48 40.48 40.46 40.46 0.9K
16:52 40.48 40.48 40.48 40.48 0.0K
16:54 40.48 40.48 40.48 40.48 0.1K
16:55 40.46 40.48 40.46 40.48 3.6K
16:56 40.50 40.50 40.50 40.50 1.2K
16:57 40.52 40.52 40.52 40.52 0.9K
16:58 40.54 40.54 40.54 40.54 0.0K
16:59 40.50 40.50 40.50 40.50 2.3K
17:00 40.48 40.48 40.48 40.48 0.3K
17:05 40.48 40.48 40.48 40.48 0.2K
17:06 40.46 40.46 40.46 40.46 2.7K
17:07 40.48 40.48 40.48 40.48 0.2K
17:08 40.50 40.50 40.50 40.50 1.5K
17:09 40.52 40.52 40.48 40.48 1.5K
17:10 40.48 40.48 40.48 40.48 1.3K
17:12 40.50 40.50 40.50 40.50 0.5K
17:14 40.48 40.48 40.48 40.48 0.5K
17:15 40.50 40.50 40.50 40.50 0.4K
17:16 40.50 40.52 40.50 40.52 0.6K
17:18 40.52 40.52 40.50 40.50 2.2K
17:19 40.52 40.52 40.52 40.52 1.9K
17:20 40.50 40.50 40.48 40.48 1.8K
17:22 40.56 40.58 40.56 40.58 3.0K
17:23 40.56 40.60 40.56 40.56 10.3K
17:24 40.58 40.58 40.54 40.54 1.6K
17:29 40.52 40.52 40.52 40.52 0.0K
17:30 40.52 40.52 40.52 40.52 261.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし