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 36.80 36.80 36.54 36.54 9.7K
09:01 36.66 36.66 36.36 36.36 3.7K
09:02 36.32 36.32 36.12 36.22 2.8K
09:03 36.28 36.34 36.28 36.34 0.9K
09:04 36.24 36.42 36.24 36.42 0.5K
09:05 36.46 36.46 36.42 36.42 11.2K
09:06 36.38 36.38 36.38 36.38 0.3K
09:07 36.36 36.38 36.24 36.24 2.7K
09:08 36.38 36.40 36.38 36.40 2.1K
09:09 36.44 36.44 36.40 36.40 0.3K
09:13 36.30 36.30 36.22 36.22 3.5K
09:14 36.20 36.20 36.12 36.12 1.4K
09:18 36.16 36.26 36.16 36.26 1.5K
09:20 36.22 36.22 36.22 36.22 0.3K
09:21 36.22 36.22 36.22 36.22 0.1K
09:24 36.28 36.30 36.28 36.30 1.7K
09:25 36.36 36.36 36.36 36.36 0.2K
09:28 36.42 36.42 36.38 36.38 0.7K
09:30 36.44 36.46 36.44 36.46 1.5K
09:31 36.50 36.52 36.50 36.52 0.3K
09:33 36.64 36.64 36.64 36.64 1.0K
09:34 36.56 36.56 36.56 36.56 2.1K
09:36 36.66 36.66 36.56 36.56 1.4K
09:37 36.54 36.54 36.54 36.54 0.3K
09:41 36.60 36.60 36.60 36.60 0.6K
09:42 36.66 36.66 36.64 36.64 2.3K
09:50 36.64 36.64 36.64 36.64 0.0K
09:55 36.66 36.66 36.66 36.66 0.5K
09:57 36.72 36.72 36.72 36.72 0.3K
09:58 36.76 36.92 36.76 36.90 1.0K
09:59 36.82 36.82 36.82 36.82 1.2K
10:00 36.90 36.90 36.90 36.90 0.6K
10:02 36.96 37.04 36.96 37.04 2.3K
10:03 37.02 37.02 37.00 37.00 3.2K
10:07 37.00 37.00 36.94 36.94 6.7K
10:11 36.92 36.92 36.92 36.92 0.8K
10:12 36.94 36.96 36.94 36.96 0.8K
10:13 37.00 37.06 37.00 37.02 2.5K
10:14 37.02 37.02 36.92 36.92 1.8K
10:19 36.88 36.88 36.88 36.88 1.3K
10:20 36.94 37.06 36.94 37.06 1.5K
10:21 37.00 37.00 37.00 37.00 0.2K
10:23 37.02 37.02 37.02 37.02 0.6K
10:26 37.06 37.06 37.06 37.06 1.0K
10:27 37.08 37.08 37.08 37.08 2.3K
10:29 37.10 37.10 37.10 37.10 0.0K
10:30 37.10 37.10 37.02 37.02 5.1K
10:31 37.08 37.10 37.04 37.04 1.8K
10:32 37.08 37.08 37.08 37.08 0.2K
10:36 37.02 37.08 37.02 37.08 30.5K
10:37 37.10 37.14 37.10 37.14 1.2K
10:38 37.14 37.14 37.12 37.12 2.0K
10:39 37.10 37.10 37.10 37.10 0.2K
10:40 37.08 37.08 37.08 37.08 0.1K
10:42 37.04 37.04 37.04 37.04 0.1K
10:43 37.12 37.20 37.12 37.20 4.8K
10:44 37.24 37.24 37.24 37.24 0.7K
10:45 37.30 37.30 37.30 37.30 1.3K
10:46 37.28 37.30 37.28 37.28 1.5K
10:48 37.24 37.24 37.24 37.24 0.1K
10:49 37.28 37.28 37.28 37.28 0.9K
10:51 37.22 37.26 37.22 37.26 0.2K
10:52 37.26 37.40 37.26 37.40 4.6K
10:53 37.44 37.44 37.44 37.44 0.5K
10:54 37.50 37.60 37.50 37.54 8.7K
10:55 37.54 37.54 37.54 37.54 2.0K
10:58 37.54 37.62 37.54 37.62 1.8K
10:59 37.68 37.68 37.68 37.68 0.2K
11:00 37.70 37.70 37.70 37.70 2.0K
11:01 37.74 37.80 37.74 37.74 61.8K
11:02 37.68 37.68 37.64 37.64 2.2K
11:04 37.60 37.60 37.58 37.58 0.5K
11:06 37.42 37.42 37.42 37.42 0.1K
11:07 37.34 37.34 37.34 37.34 0.3K
11:08 37.30 37.30 37.30 37.30 1.0K
11:11 37.20 37.20 37.20 37.20 1.3K
11:12 37.18 37.18 37.18 37.18 0.1K
11:13 37.20 37.20 37.20 37.20 1.7K
11:15 37.22 37.26 37.22 37.26 1.7K
11:16 37.20 37.20 37.20 37.20 0.3K
11:21 37.04 37.04 37.04 37.04 0.2K
11:26 36.96 36.96 36.96 36.96 1.0K
11:27 37.00 37.00 36.92 37.00 3.9K
11:33 36.94 36.94 36.94 36.94 0.1K
11:35 36.88 36.90 36.88 36.90 0.6K
11:36 36.94 36.94 36.94 36.94 0.3K
11:41 36.96 36.96 36.96 36.96 0.2K
11:42 37.00 37.00 37.00 37.00 0.5K
11:43 36.98 36.98 36.98 36.98 0.4K
12:02 36.84 36.84 36.84 36.84 0.1K
12:07 36.88 36.92 36.88 36.92 2.1K
12:08 36.88 36.88 36.88 36.88 2.5K
12:11 36.94 36.96 36.92 36.92 1.5K
12:12 36.88 36.88 36.88 36.88 1.0K
12:14 36.84 36.84 36.80 36.80 1.5K
12:19 36.74 36.78 36.74 36.78 0.4K
12:20 36.80 36.80 36.80 36.80 0.2K
12:27 36.76 36.76 36.76 36.76 0.3K
12:29 36.72 36.72 36.72 36.72 0.3K
12:35 36.78 36.78 36.78 36.78 0.2K
12:37 36.68 36.68 36.68 36.68 0.1K
12:47 36.70 36.70 36.70 36.70 0.2K
12:51 36.72 36.74 36.72 36.74 0.2K
12:56 36.74 36.74 36.74 36.74 0.9K
12:58 36.72 36.72 36.72 36.72 0.0K
12:59 36.74 36.74 36.74 36.74 0.3K
13:02 36.74 36.74 36.74 36.74 0.1K
13:03 36.76 36.76 36.76 36.76 0.2K
13:04 36.78 36.78 36.78 36.78 0.2K
13:07 36.82 36.82 36.82 36.82 0.1K
13:11 36.82 36.82 36.82 36.82 0.0K
13:12 36.82 36.82 36.80 36.80 2.1K
13:13 36.82 36.82 36.82 36.82 1.0K
13:17 36.78 36.78 36.78 36.78 0.2K
13:18 36.82 36.82 36.82 36.82 1.1K
13:19 36.82 36.82 36.82 36.82 0.2K
13:21 36.84 36.84 36.84 36.84 0.3K
13:24 36.80 36.80 36.80 36.80 0.0K
13:27 36.80 36.80 36.80 36.80 0.2K
13:32 36.84 36.84 36.84 36.84 0.3K
13:35 36.82 36.82 36.82 36.82 1.1K
13:40 36.70 36.76 36.70 36.76 1.5K
13:43 36.76 36.76 36.76 36.76 1.0K
13:55 36.78 36.78 36.78 36.78 0.5K
14:00 36.82 36.82 36.82 36.82 0.2K
14:02 36.82 36.84 36.82 36.84 0.9K
14:03 36.82 36.82 36.82 36.82 0.1K
14:07 36.78 36.78 36.78 36.78 0.1K
14:08 36.80 36.80 36.80 36.80 2.0K
14:12 36.80 36.80 36.80 36.80 0.0K
14:13 36.80 36.80 36.80 36.80 0.0K
14:15 36.78 36.82 36.78 36.82 3.1K
14:16 36.88 36.88 36.88 36.88 5.0K
14:17 36.82 36.84 36.80 36.80 1.0K
14:18 36.78 36.78 36.78 36.78 0.3K
14:22 36.80 36.80 36.80 36.80 0.6K
14:28 36.84 36.94 36.84 36.94 0.9K
14:30 37.00 37.00 37.00 37.00 1.2K
14:31 36.96 36.96 36.96 36.96 0.1K
14:33 36.86 36.86 36.86 36.86 0.1K
14:35 36.84 36.84 36.84 36.84 0.3K
14:43 36.84 36.84 36.76 36.76 2.3K
14:44 36.80 36.80 36.80 36.80 1.0K
14:45 36.82 36.82 36.80 36.82 1.3K
14:53 36.76 36.76 36.76 36.76 0.0K
14:57 36.78 36.82 36.78 36.82 10.2K
14:58 36.80 36.84 36.80 36.84 4.3K
15:01 36.78 36.78 36.78 36.78 7.5K
15:07 36.82 36.82 36.82 36.82 0.1K
15:10 36.78 36.78 36.76 36.76 2.5K
15:11 36.74 36.74 36.74 36.74 0.3K
15:12 36.76 36.76 36.76 36.76 0.5K
15:13 36.78 36.80 36.78 36.80 0.5K
15:18 36.80 36.80 36.80 36.80 0.1K
15:19 36.76 36.76 36.76 36.76 0.4K
15:26 36.76 36.76 36.76 36.76 0.0K
15:29 36.74 36.74 36.74 36.74 4.0K
15:31 36.74 36.74 36.74 36.74 0.1K
15:32 36.74 36.74 36.74 36.74 0.1K
15:34 36.72 36.72 36.72 36.72 0.1K
15:35 36.70 36.70 36.70 36.70 1.2K
15:36 36.70 36.72 36.70 36.72 6.0K
15:38 36.68 36.68 36.68 36.68 0.6K
15:41 36.66 36.70 36.66 36.70 0.5K
15:42 36.64 36.64 36.64 36.64 0.3K
15:44 36.68 36.68 36.68 36.68 3.0K
15:45 36.70 36.70 36.70 36.70 0.2K
15:46 36.70 36.70 36.70 36.70 0.2K
15:47 36.68 36.68 36.68 36.68 3.6K
15:48 36.68 36.68 36.68 36.68 0.4K
15:49 36.64 36.64 36.64 36.64 0.1K
15:50 36.64 36.64 36.64 36.64 0.0K
15:54 36.62 36.62 36.56 36.56 0.3K
15:56 36.58 36.58 36.58 36.58 0.5K
15:57 36.58 36.58 36.56 36.56 0.8K
15:58 36.60 36.60 36.60 36.60 0.1K
15:59 36.62 36.62 36.62 36.62 0.1K
16:00 36.62 36.62 36.62 36.62 0.3K
16:01 36.58 36.58 36.58 36.58 0.3K
16:04 36.46 36.46 36.46 36.46 0.6K
16:06 36.50 36.50 36.50 36.50 2.2K
16:09 36.52 36.52 36.52 36.52 0.0K
16:10 36.52 36.52 36.44 36.44 2.3K
16:12 36.50 36.50 36.50 36.50 1.0K
16:15 36.50 36.50 36.50 36.50 0.6K
16:19 36.38 36.42 36.36 36.42 0.5K
16:23 36.38 36.38 36.38 36.38 2.2K
16:24 36.42 36.42 36.42 36.42 1.2K
16:25 36.42 36.42 36.42 36.42 0.0K
16:27 36.38 36.38 36.38 36.38 0.0K
16:29 36.38 36.38 36.38 36.38 0.1K
16:30 36.40 36.40 36.36 36.36 1.4K
16:34 36.36 36.36 36.36 36.36 2.7K
16:35 36.32 36.34 36.32 36.34 0.6K
16:36 36.36 36.36 36.36 36.36 2.2K
16:38 36.38 36.38 36.38 36.38 1.1K
16:43 36.36 36.36 36.36 36.36 0.1K
16:44 36.40 36.42 36.40 36.42 1.6K
16:47 36.36 36.36 36.36 36.36 0.6K
16:50 36.38 36.40 36.38 36.40 0.5K
16:52 36.44 36.44 36.38 36.38 1.4K
16:55 36.36 36.38 36.36 36.38 1.2K
16:57 36.38 36.38 36.36 36.36 0.5K
16:59 36.32 36.34 36.30 36.30 0.5K
17:00 36.32 36.32 36.30 36.30 0.5K
17:01 36.34 36.34 36.34 36.34 0.5K
17:03 36.40 36.40 36.40 36.40 1.1K
17:04 36.38 36.40 36.38 36.40 1.2K
17:06 36.40 36.40 36.38 36.38 0.5K
17:08 36.38 36.38 36.36 36.36 0.9K
17:09 36.36 36.36 36.36 36.36 0.8K
17:10 36.36 36.36 36.36 36.36 0.1K
17:14 36.40 36.44 36.40 36.44 0.8K
17:15 36.42 36.42 36.42 36.42 1.8K
17:16 36.40 36.40 36.40 36.40 0.0K
17:22 36.38 36.38 36.38 36.38 0.3K
17:24 36.38 36.40 36.34 36.40 1.5K
17:30 36.22 36.22 36.22 36.22 215.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし