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 39.18 39.18 38.82 38.94 8.9K
09:01 39.02 39.02 38.96 38.96 0.8K
09:04 38.80 38.80 38.80 38.80 0.5K
09:05 38.88 38.88 38.88 38.88 5.0K
09:06 38.76 38.76 38.76 38.76 0.1K
09:07 38.66 38.66 38.50 38.50 2.7K
09:09 38.46 38.46 38.38 38.38 6.2K
09:11 38.48 38.48 38.46 38.46 0.8K
09:12 38.48 38.48 38.48 38.48 0.3K
09:14 38.40 38.48 38.40 38.48 3.9K
09:15 38.54 38.62 38.54 38.62 0.5K
09:17 38.66 38.66 38.66 38.66 0.1K
09:18 38.72 38.72 38.72 38.72 0.0K
09:20 38.68 38.68 38.68 38.68 1.9K
09:21 38.70 38.70 38.70 38.70 1.9K
09:23 38.70 38.80 38.70 38.80 1.6K
09:26 38.78 38.78 38.78 38.78 0.2K
09:29 38.76 38.76 38.76 38.76 0.1K
09:30 38.76 38.76 38.76 38.76 1.2K
09:32 38.76 38.76 38.72 38.72 0.4K
09:33 38.74 38.84 38.74 38.84 0.9K
09:34 38.88 38.88 38.88 38.88 0.9K
09:35 38.90 38.90 38.90 38.90 0.2K
09:36 38.94 39.00 38.94 39.00 2.6K
09:37 39.02 39.02 39.02 39.02 0.8K
09:38 38.96 38.96 38.88 38.88 2.4K
09:40 38.84 38.84 38.70 38.70 4.4K
09:43 38.82 38.86 38.82 38.86 0.3K
09:44 38.82 38.82 38.82 38.82 0.0K
09:46 39.00 39.00 39.00 39.00 2.6K
09:48 39.06 39.08 39.06 39.08 4.5K
09:50 38.92 38.92 38.92 38.92 2.5K
09:51 38.90 38.90 38.90 38.90 1.2K
09:52 38.86 38.86 38.86 38.86 0.2K
09:56 38.86 38.86 38.82 38.82 1.9K
09:58 38.90 38.92 38.90 38.92 0.5K
10:00 38.94 39.04 38.94 39.04 8.0K
10:01 39.08 39.16 39.08 39.16 2.3K
10:03 39.10 39.10 39.06 39.06 0.9K
10:04 39.10 39.10 39.08 39.08 1.2K
10:05 39.04 39.04 39.00 39.00 9.7K
10:06 39.00 39.00 38.94 38.94 0.8K
10:07 38.94 38.94 38.94 38.94 0.1K
10:08 39.00 39.00 39.00 39.00 0.0K
10:09 39.02 39.02 38.94 38.94 2.1K
10:12 38.94 38.94 38.92 38.92 0.2K
10:13 38.90 38.90 38.88 38.88 1.4K
10:14 38.86 38.86 38.86 38.86 0.2K
10:15 38.84 38.84 38.84 38.84 0.1K
10:16 38.72 38.72 38.72 38.72 0.5K
10:17 38.76 38.76 38.76 38.76 0.4K
10:18 38.80 38.80 38.72 38.72 2.2K
10:19 38.70 38.74 38.70 38.74 1.1K
10:20 38.76 38.76 38.76 38.76 0.2K
10:21 38.68 38.68 38.64 38.64 1.9K
10:22 38.62 38.62 38.56 38.56 1.6K
10:24 38.54 38.54 38.54 38.54 0.0K
10:26 38.54 38.54 38.48 38.50 3.6K
10:27 38.60 38.60 38.52 38.52 6.4K
10:28 38.54 38.54 38.54 38.54 0.2K
10:29 38.56 38.58 38.56 38.58 2.0K
10:31 38.58 38.58 38.58 38.58 0.3K
10:34 38.46 38.46 38.46 38.46 0.4K
10:35 38.44 38.44 38.44 38.44 0.3K
10:36 38.38 38.38 38.32 38.32 0.2K
10:39 38.34 38.34 38.34 38.34 0.1K
10:40 38.36 38.36 38.36 38.36 2.0K
10:41 38.40 38.40 38.40 38.40 0.5K
10:42 38.42 38.42 38.42 38.42 0.0K
10:44 38.36 38.36 38.36 38.36 0.8K
10:45 38.42 38.42 38.42 38.42 0.9K
10:47 38.42 38.42 38.42 38.42 0.1K
10:48 38.38 38.38 38.38 38.38 0.5K
10:49 38.32 38.32 38.32 38.32 0.1K
10:50 38.30 38.30 38.30 38.30 0.1K
10:51 38.30 38.30 38.28 38.28 0.5K
10:52 38.30 38.30 38.28 38.28 2.2K
10:55 38.30 38.30 38.26 38.26 0.7K
10:56 38.20 38.20 38.14 38.14 0.2K
10:58 38.14 38.14 38.14 38.14 0.2K
11:00 38.14 38.16 38.14 38.16 2.7K
11:01 38.18 38.20 38.18 38.20 2.0K
11:02 38.18 38.18 38.18 38.18 0.4K
11:03 38.20 38.22 38.20 38.22 2.1K
11:04 38.24 38.24 38.24 38.24 4.0K
11:05 38.22 38.22 38.22 38.22 0.2K
11:07 38.22 38.22 38.20 38.22 2.2K
11:08 38.24 38.24 38.24 38.24 0.8K
11:09 38.22 38.22 38.22 38.22 0.1K
11:10 38.20 38.20 38.20 38.20 0.2K
11:11 38.24 38.24 38.24 38.24 2.1K
11:13 38.24 38.26 38.24 38.26 0.6K
11:14 38.22 38.22 38.22 38.22 0.2K
11:18 38.24 38.24 38.24 38.24 0.1K
11:20 38.24 38.24 38.24 38.24 0.5K
11:22 38.22 38.22 38.22 38.22 0.2K
11:23 38.24 38.26 38.24 38.26 1.0K
11:26 38.28 38.28 38.28 38.28 0.1K
11:27 38.28 38.28 38.20 38.20 7.8K
11:28 38.14 38.14 38.14 38.14 0.1K
11:29 38.12 38.12 38.10 38.10 1.2K
11:30 38.12 38.14 38.12 38.14 0.3K
11:32 38.08 38.08 38.08 38.08 0.1K
11:34 38.10 38.16 38.10 38.16 1.4K
11:38 38.12 38.12 38.12 38.12 0.2K
11:39 38.14 38.14 38.14 38.14 0.2K
11:42 38.12 38.12 38.12 38.12 0.4K
11:44 38.16 38.18 38.16 38.18 0.4K
11:46 38.16 38.18 38.16 38.18 1.5K
11:48 38.20 38.20 38.20 38.20 0.1K
11:49 38.18 38.18 38.18 38.18 0.5K
11:51 38.18 38.18 38.18 38.18 0.3K
11:54 38.18 38.18 38.18 38.18 0.4K
11:56 38.20 38.20 38.20 38.20 0.0K
11:58 38.16 38.16 38.16 38.16 0.4K
11:59 38.16 38.16 38.16 38.16 0.1K
12:00 38.14 38.14 38.06 38.12 1.0K
12:03 38.18 38.20 38.18 38.18 3.3K
12:04 38.18 38.18 38.18 38.18 1.3K
12:07 38.16 38.16 38.14 38.14 0.3K
12:09 38.10 38.10 38.10 38.10 0.2K
12:10 38.10 38.10 38.06 38.06 1.5K
12:11 38.08 38.08 38.08 38.08 0.6K
12:12 38.10 38.16 38.10 38.16 5.0K
12:13 38.10 38.10 38.10 38.10 0.1K
12:15 38.08 38.08 38.08 38.08 0.7K
12:16 38.04 38.04 38.04 38.04 0.0K
12:17 37.96 38.00 37.96 38.00 11.0K
12:18 38.00 38.06 37.98 37.98 5.1K
12:20 37.94 37.94 37.94 37.94 0.1K
12:21 38.00 38.00 38.00 38.00 0.9K
12:22 38.00 38.00 38.00 38.00 2.6K
12:24 38.00 38.00 38.00 38.00 1.1K
12:25 38.02 38.02 38.00 38.00 2.1K
12:27 37.94 37.94 37.94 37.94 0.1K
12:28 37.90 37.92 37.90 37.92 0.3K
12:30 37.90 37.90 37.90 37.90 0.2K
12:31 37.94 37.94 37.92 37.92 1.0K
12:32 37.90 37.90 37.84 37.84 3.2K
12:33 37.80 37.80 37.76 37.76 3.4K
12:39 37.74 37.76 37.74 37.76 5.8K
12:40 37.74 37.74 37.74 37.74 0.2K
12:41 37.76 37.78 37.72 37.72 1.2K
12:44 37.72 37.72 37.68 37.68 3.7K
12:45 37.64 37.64 37.64 37.64 0.0K
12:46 37.70 37.70 37.70 37.70 1.6K
12:48 37.70 37.70 37.68 37.68 4.7K
12:49 37.76 37.76 37.76 37.76 3.0K
12:51 37.72 37.72 37.72 37.72 1.1K
12:53 37.74 37.74 37.74 37.74 1.2K
12:54 37.80 37.80 37.80 37.80 2.0K
12:55 37.78 37.80 37.78 37.80 0.8K
12:56 37.78 37.78 37.78 37.78 0.1K
12:59 37.76 37.76 37.74 37.74 2.5K
13:00 37.74 37.74 37.70 37.70 0.8K
13:01 37.70 37.72 37.68 37.68 5.4K
13:02 37.74 37.74 37.74 37.74 1.7K
13:05 37.76 37.76 37.76 37.76 0.2K
13:06 37.74 37.76 37.74 37.76 2.3K
13:08 37.72 37.72 37.72 37.72 0.0K
13:09 37.76 37.76 37.76 37.76 2.2K
13:10 37.76 37.76 37.76 37.76 0.8K
13:15 37.74 37.76 37.74 37.76 1.6K
13:16 37.76 37.76 37.76 37.76 0.1K
13:17 37.76 37.76 37.76 37.76 0.6K
13:18 37.78 37.80 37.78 37.80 1.2K
13:21 37.80 37.82 37.80 37.82 1.9K
13:22 37.84 37.84 37.84 37.84 1.8K
13:23 37.84 37.84 37.84 37.84 0.5K
13:24 37.86 37.86 37.84 37.84 0.9K
13:25 37.86 37.86 37.84 37.84 0.9K
13:26 37.86 37.86 37.86 37.86 0.4K
13:29 37.84 37.84 37.84 37.84 0.7K
13:30 37.84 37.84 37.82 37.82 4.2K
13:31 37.82 37.82 37.82 37.82 0.4K
13:33 37.80 37.80 37.80 37.80 0.4K
13:39 37.76 37.76 37.76 37.76 0.1K
13:41 37.80 37.80 37.80 37.80 1.8K
13:42 37.82 37.82 37.82 37.82 0.7K
13:43 37.80 37.80 37.78 37.78 0.6K
13:45 37.82 37.82 37.82 37.82 3.0K
13:46 37.82 37.82 37.82 37.82 0.6K
13:47 37.80 37.80 37.80 37.80 0.7K
13:48 37.78 37.78 37.78 37.78 0.4K
13:51 37.78 37.78 37.78 37.78 0.0K
13:52 37.74 37.76 37.74 37.76 0.4K
13:53 37.74 37.74 37.74 37.74 0.2K
13:54 37.72 37.72 37.72 37.72 0.0K
13:55 37.74 37.74 37.74 37.74 0.4K
13:56 37.74 37.74 37.70 37.70 2.3K
14:00 37.74 37.74 37.74 37.74 3.1K
14:01 37.76 37.78 37.76 37.76 2.9K
14:03 37.80 37.80 37.80 37.80 0.3K
14:04 37.82 37.82 37.82 37.82 0.9K
14:07 37.84 37.84 37.84 37.84 0.8K
14:08 37.86 37.86 37.84 37.84 0.9K
14:09 37.84 37.84 37.62 37.68 3.7K
14:10 37.60 37.64 37.60 37.64 0.5K
14:11 37.64 37.64 37.64 37.64 4.1K
14:13 37.62 37.62 37.62 37.62 0.1K
14:14 37.62 37.68 37.62 37.68 1.4K
14:15 37.70 37.70 37.68 37.68 0.5K
14:16 37.70 37.70 37.68 37.68 0.9K
14:17 37.66 37.66 37.66 37.66 1.0K
14:20 37.62 37.62 37.62 37.62 0.3K
14:21 37.68 37.68 37.68 37.68 2.3K
14:22 37.66 37.66 37.66 37.66 0.3K
14:23 37.64 37.64 37.64 37.64 0.1K
14:27 37.60 37.62 37.60 37.62 0.3K
14:29 37.62 37.62 37.62 37.62 0.1K
14:30 37.60 37.62 37.58 37.62 1.8K
14:31 37.60 37.60 37.60 37.60 0.1K
14:32 37.64 37.64 37.64 37.64 1.6K
14:33 37.62 37.62 37.50 37.50 11.9K
14:34 37.50 37.50 37.50 37.50 0.3K
14:35 37.52 37.52 37.44 37.44 0.3K
14:36 37.44 37.44 37.42 37.42 2.5K
14:37 37.46 37.48 37.46 37.48 2.1K
14:38 37.44 37.48 37.44 37.48 0.3K
14:39 37.48 37.48 37.48 37.48 0.5K
14:45 37.46 37.46 37.46 37.46 0.2K
14:51 37.44 37.44 37.44 37.44 0.2K
14:54 37.44 37.44 37.42 37.42 0.8K
14:56 37.40 37.40 37.30 37.30 3.8K
14:59 37.34 37.34 37.34 37.34 0.0K
15:00 37.30 37.34 37.30 37.34 1.8K
15:01 37.34 37.34 37.34 37.34 0.1K
15:02 37.34 37.38 37.34 37.38 1.0K
15:05 37.40 37.40 37.40 37.40 0.3K
15:06 37.40 37.42 37.40 37.42 0.5K
15:07 37.38 37.38 37.38 37.38 0.5K
15:10 37.36 37.36 37.36 37.36 0.2K
15:11 37.38 37.38 37.38 37.38 1.2K
15:15 37.40 37.40 37.40 37.40 1.3K
15:16 37.42 37.42 37.42 37.42 0.8K
15:19 37.44 37.46 37.44 37.44 1.4K
15:20 37.44 37.44 37.44 37.44 0.4K
15:23 37.44 37.44 37.36 37.36 1.3K
15:24 37.36 37.36 37.36 37.36 0.2K
15:25 37.38 37.38 37.38 37.38 0.8K
15:27 37.40 37.40 37.38 37.38 1.1K
15:29 37.42 37.44 37.42 37.42 4.1K
15:31 37.30 37.32 37.30 37.32 3.0K
15:32 37.28 37.28 37.28 37.28 0.5K
15:33 37.26 37.28 37.26 37.28 0.2K
15:34 37.22 37.26 37.20 37.26 4.0K
15:35 37.24 37.24 37.22 37.22 0.8K
15:38 37.22 37.24 37.22 37.24 0.6K
15:39 37.22 37.22 37.22 37.22 2.1K
15:40 37.20 37.24 37.20 37.24 1.5K
15:41 37.22 37.26 37.18 37.26 4.3K
15:42 37.24 37.28 37.24 37.28 0.7K
15:44 37.32 37.32 37.26 37.26 4.3K
15:45 37.22 37.28 37.22 37.28 5.2K
15:46 37.32 37.32 37.30 37.30 1.4K
15:47 37.26 37.26 37.22 37.24 11.9K
15:48 37.26 37.30 37.26 37.28 3.6K
15:50 37.24 37.24 37.20 37.22 2.3K
15:51 37.18 37.18 37.18 37.18 0.3K
15:52 37.16 37.20 37.14 37.20 4.4K
15:53 37.22 37.22 37.22 37.22 1.4K
15:54 37.22 37.22 37.22 37.22 0.2K
15:55 37.22 37.22 37.18 37.22 2.5K
15:56 37.24 37.30 37.24 37.30 4.8K
15:57 37.28 37.32 37.28 37.32 1.6K
15:58 37.42 37.48 37.40 37.48 9.1K
15:59 37.46 37.46 37.46 37.46 0.7K
16:00 37.52 37.52 37.46 37.50 2.6K
16:01 37.56 37.56 37.54 37.54 0.5K
16:02 37.60 37.60 37.52 37.52 1.5K
16:03 37.52 37.52 37.44 37.52 29.0K
16:04 37.50 37.50 37.50 37.50 3.9K
16:05 37.48 37.52 37.48 37.52 3.7K
16:06 37.54 37.54 37.54 37.54 0.4K
16:07 37.52 37.52 37.52 37.52 0.2K
16:08 37.50 37.50 37.50 37.50 0.1K
16:09 37.48 37.52 37.48 37.48 4.4K
16:10 37.54 37.54 37.54 37.54 5.3K
16:11 37.52 37.52 37.50 37.50 2.3K
16:12 37.48 37.54 37.48 37.50 2.1K
16:13 37.54 37.54 37.54 37.54 0.9K
16:14 37.52 37.52 37.50 37.50 0.7K
16:15 37.48 37.48 37.36 37.40 6.4K
16:16 37.40 37.40 37.34 37.40 4.0K
16:18 37.38 37.40 37.34 37.36 3.4K
16:19 37.44 37.44 37.44 37.44 4.7K
16:20 37.42 37.44 37.42 37.44 5.7K
16:21 37.48 37.48 37.48 37.48 2.8K
16:22 37.48 37.48 37.48 37.48 0.2K
16:23 37.46 37.48 37.44 37.46 1.1K
16:24 37.44 37.46 37.44 37.46 2.4K
16:25 37.48 37.48 37.46 37.46 1.0K
16:26 37.46 37.48 37.46 37.48 3.5K
16:27 37.50 37.52 37.50 37.52 2.9K
16:29 37.50 37.50 37.46 37.46 1.0K
16:30 37.48 37.54 37.48 37.50 3.3K
16:31 37.48 37.52 37.48 37.52 2.5K
16:32 37.56 37.56 37.54 37.54 1.1K
16:33 37.50 37.52 37.50 37.52 2.6K
16:34 37.54 37.54 37.54 37.54 2.4K
16:35 37.52 37.56 37.52 37.56 2.8K
16:36 37.58 37.58 37.58 37.58 0.9K
16:37 37.60 37.62 37.60 37.62 5.5K
16:38 37.60 37.62 37.58 37.62 3.1K
16:39 37.62 37.62 37.60 37.60 0.9K
16:40 37.60 37.60 37.52 37.52 1.8K
16:41 37.50 37.52 37.50 37.52 3.9K
16:42 37.48 37.50 37.48 37.50 3.0K
16:43 37.52 37.54 37.52 37.54 3.4K
16:44 37.50 37.50 37.46 37.46 1.5K
16:45 37.44 37.48 37.44 37.48 2.3K
16:46 37.48 37.48 37.38 37.38 2.4K
16:47 37.38 37.42 37.36 37.42 2.6K
16:48 37.42 37.42 37.42 37.42 0.9K
16:49 37.40 37.48 37.40 37.48 5.5K
16:50 37.48 37.48 37.46 37.46 1.3K
16:51 37.44 37.44 37.44 37.44 2.1K
16:52 37.44 37.48 37.44 37.48 3.2K
16:53 37.48 37.48 37.42 37.42 2.2K
16:54 37.44 37.44 37.42 37.42 3.7K
16:55 37.52 37.54 37.52 37.54 16.5K
16:56 37.56 37.56 37.54 37.54 0.6K
16:57 37.52 37.52 37.44 37.48 30.8K
16:58 37.46 37.46 37.46 37.46 0.1K
16:59 37.44 37.44 37.40 37.40 1.5K
17:00 37.44 37.48 37.44 37.48 5.3K
17:01 37.46 37.46 37.46 37.46 0.4K
17:02 37.48 37.50 37.48 37.50 5.3K
17:03 37.60 37.60 37.56 37.56 10.4K
17:04 37.58 37.60 37.56 37.60 16.4K
17:05 37.60 37.66 37.60 37.66 3.2K
17:06 37.66 37.66 37.62 37.66 3.2K
17:07 37.68 37.68 37.68 37.68 1.2K
17:08 37.70 37.72 37.70 37.72 4.1K
17:09 37.70 37.70 37.66 37.66 4.5K
17:10 37.64 37.64 37.64 37.64 1.3K
17:11 37.66 37.66 37.62 37.62 4.5K
17:12 37.62 37.62 37.62 37.62 1.3K
17:13 37.62 37.74 37.62 37.74 53.2K
17:14 37.72 37.72 37.72 37.72 0.9K
17:15 37.70 37.70 37.62 37.62 22.5K
17:16 37.60 37.60 37.56 37.56 9.0K
17:17 37.58 37.58 37.58 37.58 4.5K
17:18 37.56 37.56 37.52 37.56 53.5K
17:19 37.52 37.52 37.50 37.50 3.7K
17:20 37.50 37.50 37.44 37.44 5.3K
17:21 37.44 37.46 37.44 37.44 2.5K
17:22 37.44 37.52 37.44 37.52 4.1K
17:23 37.48 37.50 37.48 37.50 2.3K
17:24 37.50 37.50 37.46 37.50 1.5K
17:29 37.10 37.10 37.10 37.10 2,166.6K
17:30 37.10 37.10 37.10 37.10 34.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし