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 36.62 36.82 36.62 36.82 2.4K
09:01 36.94 36.94 36.64 36.64 2.3K
09:03 36.64 36.64 36.64 36.64 4.0K
09:04 36.74 37.06 36.74 37.06 3.0K
09:05 37.10 37.18 37.10 37.18 3.2K
09:07 37.16 37.16 37.16 37.16 1.0K
09:08 37.02 37.02 37.02 37.02 0.5K
09:09 36.90 36.90 36.90 36.90 0.2K
09:11 36.84 36.84 36.82 36.82 0.7K
09:12 36.88 37.02 36.88 37.02 9.3K
09:14 36.98 36.98 36.88 36.90 0.7K
09:15 36.86 36.88 36.86 36.88 1.2K
09:16 36.94 36.94 36.92 36.92 5.0K
09:17 37.00 37.00 37.00 37.00 0.2K
09:19 37.04 37.04 36.98 36.98 1.3K
09:22 36.92 36.92 36.92 36.92 0.3K
09:23 36.84 36.84 36.84 36.84 0.0K
09:24 36.78 36.78 36.78 36.78 1.6K
09:25 36.72 36.72 36.72 36.72 0.5K
09:26 36.66 36.66 36.66 36.66 0.7K
09:27 36.62 36.64 36.62 36.62 2.9K
09:28 36.58 36.58 36.58 36.58 0.2K
09:29 36.54 36.54 36.54 36.54 2.5K
09:30 36.62 36.62 36.60 36.60 1.1K
09:31 36.64 36.64 36.62 36.62 1.6K
09:32 36.70 36.74 36.70 36.74 1.5K
09:34 36.76 36.76 36.68 36.68 4.0K
09:35 36.66 36.66 36.64 36.64 0.8K
09:37 36.64 36.64 36.64 36.64 0.2K
09:38 36.66 36.66 36.64 36.64 1.5K
09:40 36.62 36.68 36.62 36.68 0.5K
09:41 36.58 36.58 36.58 36.58 0.6K
09:43 36.58 36.58 36.58 36.58 0.4K
09:44 36.62 36.62 36.62 36.62 0.4K
09:45 36.72 36.74 36.72 36.74 0.5K
09:46 36.82 36.82 36.82 36.82 0.2K
09:48 36.90 36.90 36.90 36.90 0.1K
09:49 37.00 37.00 37.00 37.00 0.4K
09:50 36.94 36.94 36.94 36.94 2.1K
09:51 36.94 36.94 36.92 36.94 1.2K
09:52 36.94 36.94 36.92 36.92 0.5K
09:53 36.88 36.88 36.88 36.88 0.2K
09:56 36.94 37.04 36.94 37.04 5.1K
09:57 37.06 37.10 37.06 37.10 4.1K
10:00 37.18 37.24 37.18 37.24 5.8K
10:01 37.30 37.30 37.30 37.30 0.8K
10:02 37.36 37.44 37.36 37.44 2.4K
10:03 37.36 37.36 37.34 37.34 1.9K
10:04 37.40 37.44 37.40 37.44 0.9K
10:05 37.36 37.36 37.32 37.32 2.6K
10:06 37.34 37.34 37.34 37.34 0.4K
10:09 37.34 37.34 37.34 37.34 0.2K
10:10 37.30 37.34 37.30 37.34 0.9K
10:14 37.30 37.30 37.30 37.30 0.3K
10:15 37.30 37.30 37.24 37.24 2.2K
10:18 37.14 37.14 37.14 37.14 0.5K
10:19 37.10 37.10 37.10 37.10 0.3K
10:21 37.12 37.12 37.12 37.12 0.1K
10:22 37.16 37.18 37.16 37.18 1.7K
10:23 37.28 37.28 37.28 37.28 0.0K
10:25 37.20 37.20 37.20 37.20 0.1K
10:26 37.18 37.24 37.14 37.24 4.5K
10:27 37.40 37.40 37.40 37.40 7.6K
10:28 37.48 37.48 37.48 37.48 0.5K
10:29 37.50 37.50 37.50 37.50 1.3K
10:30 37.52 37.52 37.52 37.52 2.4K
10:31 37.50 37.52 37.50 37.50 6.9K
10:32 37.48 37.48 37.44 37.44 1.6K
10:33 37.48 37.48 37.46 37.46 0.4K
10:34 37.44 37.44 37.42 37.42 0.4K
10:38 37.48 37.48 37.48 37.48 0.1K
10:42 37.44 37.44 37.44 37.44 0.0K
10:43 37.48 37.52 37.48 37.52 0.6K
10:45 37.50 37.50 37.50 37.50 0.6K
10:46 37.52 37.56 37.52 37.56 0.4K
10:48 37.50 37.50 37.50 37.50 0.4K
10:49 37.50 37.54 37.50 37.54 0.0K
10:50 37.52 37.52 37.44 37.48 3.7K
10:52 37.46 37.54 37.46 37.54 3.1K
10:53 37.46 37.46 37.46 37.46 3.6K
10:55 37.50 37.50 37.50 37.50 0.6K
10:58 37.50 37.50 37.44 37.44 1.8K
11:00 37.38 37.38 37.36 37.36 1.1K
11:04 37.40 37.40 37.40 37.40 1.1K
11:05 37.38 37.38 37.38 37.38 1.9K
11:09 37.34 37.34 37.34 37.34 0.3K
11:10 37.28 37.28 37.28 37.28 0.3K
11:11 37.26 37.26 37.26 37.26 0.1K
11:12 37.24 37.24 37.24 37.24 0.0K
11:16 37.20 37.20 37.20 37.20 11.2K
11:18 37.16 37.16 37.16 37.16 0.4K
11:20 37.16 37.16 37.16 37.16 0.9K
11:22 37.10 37.10 37.06 37.08 3.4K
11:23 37.08 37.12 37.08 37.12 3.9K
11:32 37.12 37.12 37.12 37.12 0.3K
11:33 37.10 37.10 37.10 37.10 0.2K
11:34 37.10 37.10 37.10 37.10 0.1K
11:35 37.10 37.10 37.10 37.10 0.0K
11:36 37.04 37.04 37.04 37.04 0.2K
11:41 36.96 36.96 36.96 36.96 0.1K
11:42 36.94 36.94 36.92 36.94 0.7K
11:44 36.90 36.90 36.90 36.90 0.1K
11:49 36.88 36.88 36.88 36.88 2.9K
11:50 36.88 36.88 36.88 36.88 0.0K
11:56 36.88 36.88 36.88 36.88 1.6K
12:01 36.86 36.86 36.86 36.86 0.5K
12:03 36.84 36.84 36.84 36.84 0.4K
12:06 36.86 36.86 36.86 36.86 0.2K
12:08 36.90 36.90 36.90 36.90 0.7K
12:11 36.86 36.90 36.86 36.90 0.9K
12:21 36.84 36.84 36.84 36.84 2.6K
12:25 36.80 36.80 36.78 36.78 0.4K
12:27 36.80 36.80 36.80 36.80 0.8K
12:29 36.80 36.80 36.80 36.80 0.0K
12:32 36.78 36.78 36.78 36.78 0.1K
12:39 36.78 36.78 36.78 36.78 2.9K
12:40 36.80 36.86 36.80 36.80 11.1K
12:43 36.76 36.78 36.76 36.78 4.9K
12:47 36.80 36.80 36.80 36.80 0.0K
12:48 36.80 36.80 36.80 36.80 0.5K
12:53 36.82 36.82 36.82 36.82 1.9K
12:59 36.82 36.84 36.82 36.82 1.4K
13:00 36.82 36.82 36.82 36.82 0.1K
13:02 36.84 36.84 36.84 36.84 0.4K
13:05 36.76 36.78 36.74 36.78 8.0K
13:10 36.72 36.78 36.70 36.78 4.0K
13:11 36.80 36.80 36.80 36.80 1.7K
13:12 36.84 36.86 36.84 36.86 0.9K
13:13 36.86 36.86 36.82 36.82 2.0K
13:14 36.82 36.82 36.82 36.82 0.1K
13:16 36.84 36.84 36.84 36.84 0.2K
13:17 36.86 36.86 36.86 36.86 0.2K
13:18 36.86 36.90 36.86 36.90 1.7K
13:22 36.90 36.92 36.90 36.92 2.9K
13:23 36.92 36.92 36.90 36.90 1.2K
13:24 36.90 36.92 36.90 36.92 2.2K
13:27 36.94 36.94 36.94 36.94 0.2K
13:29 36.94 36.94 36.94 36.94 0.4K
13:31 36.94 36.94 36.94 36.94 0.7K
13:32 36.96 36.96 36.96 36.96 0.3K
13:33 36.98 36.98 36.98 36.98 0.2K
13:40 36.96 36.96 36.96 36.96 2.1K
13:43 36.96 36.96 36.92 36.92 0.2K
13:46 36.92 36.92 36.90 36.90 1.5K
13:56 36.84 36.84 36.84 36.84 0.4K
13:59 36.84 36.84 36.84 36.84 0.0K
14:01 36.86 36.86 36.86 36.86 0.3K
14:04 36.84 36.84 36.84 36.84 0.4K
14:13 36.86 36.86 36.86 36.86 0.0K
14:15 36.86 36.86 36.86 36.86 0.1K
14:16 36.86 36.86 36.86 36.86 0.5K
14:17 36.82 36.82 36.82 36.82 0.5K
14:18 36.84 36.84 36.84 36.84 0.1K
14:21 36.80 36.80 36.80 36.80 0.8K
14:23 36.80 36.82 36.80 36.82 2.4K
14:24 36.76 36.76 36.76 36.76 2.1K
14:25 36.74 36.74 36.74 36.74 0.0K
14:26 36.78 36.78 36.78 36.78 0.1K
14:34 36.78 36.78 36.78 36.78 0.5K
14:36 36.74 36.74 36.74 36.74 0.2K
14:38 36.76 36.76 36.76 36.76 0.2K
14:39 36.78 36.78 36.78 36.78 0.3K
14:40 36.82 36.82 36.82 36.82 0.0K
14:41 36.82 36.82 36.82 36.82 0.3K
14:44 36.80 36.80 36.80 36.80 0.0K
14:47 36.82 36.82 36.82 36.82 0.4K
14:49 36.80 36.80 36.78 36.78 0.7K
14:50 36.74 36.74 36.72 36.72 0.7K
14:55 36.74 36.74 36.74 36.74 0.2K
14:56 36.78 36.78 36.78 36.78 0.6K
14:57 36.86 36.86 36.86 36.86 0.0K
14:58 36.78 36.78 36.78 36.78 1.5K
15:01 36.84 36.84 36.84 36.84 0.5K
15:04 36.86 36.86 36.86 36.86 0.0K
15:05 36.82 36.82 36.82 36.82 0.6K
15:08 36.84 36.84 36.84 36.84 0.0K
15:11 36.84 36.84 36.84 36.84 0.2K
15:12 36.88 36.88 36.88 36.88 0.2K
15:13 36.86 36.86 36.86 36.86 0.1K
15:14 36.86 36.88 36.86 36.88 1.3K
15:15 36.90 36.90 36.90 36.90 0.1K
15:17 36.84 36.84 36.80 36.80 0.5K
15:19 36.78 36.82 36.78 36.82 1.0K
15:20 36.78 36.84 36.78 36.84 0.8K
15:23 36.88 36.88 36.86 36.86 1.2K
15:24 36.84 36.84 36.84 36.84 0.2K
15:26 36.78 36.82 36.78 36.82 0.1K
15:30 36.88 36.92 36.88 36.92 3.3K
15:31 36.90 36.90 36.84 36.86 4.1K
15:34 36.80 36.80 36.80 36.80 0.5K
15:36 36.80 36.82 36.80 36.82 0.9K
15:38 36.86 36.86 36.86 36.86 0.2K
15:39 36.84 36.84 36.84 36.84 0.1K
15:41 36.80 36.80 36.80 36.80 0.7K
15:42 36.80 36.80 36.80 36.80 1.5K
15:44 36.84 36.84 36.84 36.84 0.1K
15:45 36.82 36.82 36.78 36.78 26.5K
15:46 36.76 36.76 36.68 36.68 0.5K
15:47 36.66 36.66 36.62 36.62 0.8K
15:49 36.60 36.60 36.58 36.58 2.9K
15:50 36.56 36.56 36.54 36.54 0.1K
15:51 36.52 36.52 36.52 36.52 0.8K
15:52 36.48 36.52 36.48 36.52 1.5K
15:53 36.50 36.56 36.50 36.56 1.0K
15:54 36.56 36.58 36.56 36.58 0.5K
15:55 36.60 36.60 36.60 36.60 0.4K
15:56 36.60 36.60 36.60 36.60 2.0K
15:57 36.60 36.60 36.60 36.60 0.1K
15:59 36.56 36.56 36.56 36.56 0.2K
16:00 36.56 36.56 36.38 36.38 2.0K
16:01 36.34 36.34 36.34 36.34 0.0K
16:02 36.32 36.40 36.32 36.40 1.9K
16:03 36.42 36.42 36.42 36.42 0.3K
16:06 36.48 36.48 36.44 36.44 0.2K
16:08 36.48 36.48 36.48 36.48 0.2K
16:09 36.48 36.48 36.48 36.48 0.2K
16:10 36.46 36.46 36.46 36.46 0.1K
16:12 36.48 36.48 36.48 36.48 0.2K
16:13 36.46 36.46 36.46 36.46 0.1K
16:14 36.46 36.46 36.46 36.46 3.8K
16:15 36.42 36.42 36.42 36.42 1.4K
16:16 36.42 36.44 36.42 36.44 0.9K
16:18 36.44 36.44 36.44 36.44 0.4K
16:19 36.44 36.44 36.42 36.42 3.6K
16:20 36.46 36.46 36.44 36.44 1.0K
16:21 36.48 36.54 36.48 36.54 2.3K
16:22 36.52 36.56 36.52 36.56 2.0K
16:23 36.58 36.58 36.58 36.58 0.3K
16:24 36.56 36.56 36.54 36.54 1.0K
16:25 36.54 36.54 36.54 36.54 0.8K
16:26 36.54 36.54 36.54 36.54 0.3K
16:27 36.56 36.56 36.56 36.56 0.2K
16:28 36.54 36.54 36.54 36.54 0.4K
16:29 36.56 36.56 36.56 36.56 0.4K
16:30 36.54 36.54 36.46 36.48 4.4K
16:33 36.46 36.46 36.46 36.46 0.3K
16:34 36.52 36.58 36.52 36.58 3.4K
16:35 36.58 36.58 36.58 36.58 0.8K
16:36 36.58 36.58 36.58 36.58 0.4K
16:37 36.54 36.54 36.52 36.52 0.7K
16:38 36.50 36.50 36.50 36.50 0.1K
16:40 36.50 36.50 36.50 36.50 1.7K
16:45 36.52 36.52 36.52 36.52 0.6K
16:48 36.56 36.56 36.56 36.56 0.3K
16:50 36.54 36.56 36.54 36.54 3.0K
16:51 36.58 36.58 36.58 36.58 0.3K
16:53 36.56 36.56 36.56 36.56 0.3K
16:55 36.56 36.56 36.56 36.56 0.3K
16:56 36.54 36.54 36.54 36.54 0.1K
16:58 36.54 36.54 36.54 36.54 1.9K
16:59 36.54 36.54 36.54 36.54 1.3K
17:00 36.56 36.64 36.56 36.64 2.4K
17:01 36.70 36.70 36.68 36.68 1.0K
17:02 36.64 36.70 36.64 36.70 2.3K
17:03 36.70 36.70 36.70 36.70 1.2K
17:04 36.70 36.70 36.70 36.70 0.1K
17:05 36.70 36.72 36.70 36.72 0.9K
17:06 36.76 36.76 36.76 36.76 0.2K
17:07 36.74 36.74 36.74 36.74 0.2K
17:08 36.72 36.72 36.72 36.72 0.8K
17:10 36.76 36.76 36.76 36.76 0.8K
17:11 36.76 36.76 36.76 36.76 0.2K
17:12 36.78 36.78 36.78 36.78 0.2K
17:14 36.78 36.78 36.78 36.78 0.1K
17:16 36.78 36.78 36.76 36.76 2.9K
17:17 36.78 36.78 36.78 36.78 1.9K
17:18 36.82 36.84 36.82 36.84 0.9K
17:19 36.82 36.82 36.78 36.78 1.1K
17:21 36.80 36.80 36.80 36.80 0.3K
17:22 36.82 36.82 36.82 36.82 1.8K
17:23 36.80 36.80 36.80 36.80 0.5K
17:24 36.84 36.88 36.84 36.88 1.2K
17:30 36.60 36.60 36.60 36.60 661.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし