Dometic Group publ AB (DOMETIC)

DOMETIC
🏛️ スウェーデン →
51.00
最終更新: 2025-10-06
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 38.70 38.70 38.70 38.70 13.1K
09:01 38.32 38.34 38.32 38.34 4.1K
09:02 38.36 38.36 38.34 38.34 0.2K
09:03 38.36 38.40 38.36 38.36 2.4K
09:04 38.40 38.40 38.40 38.40 0.0K
09:05 38.40 38.40 38.30 38.38 0.4K
09:06 38.40 38.40 38.40 38.40 0.1K
09:09 38.30 38.30 38.30 38.30 0.9K
09:10 38.46 38.46 38.46 38.46 2.5K
09:11 38.40 38.44 38.40 38.44 3.7K
09:12 38.48 38.50 38.38 38.38 0.4K
09:14 38.36 38.52 38.36 38.52 9.8K
09:16 38.50 38.50 38.50 38.50 0.0K
09:18 38.56 38.56 38.52 38.52 0.4K
09:21 38.56 38.60 38.56 38.60 1.9K
09:22 38.68 38.68 38.68 38.68 0.5K
09:25 38.74 38.78 38.74 38.78 3.4K
09:27 38.80 38.80 38.80 38.80 0.0K
09:28 38.82 38.82 38.82 38.82 0.0K
09:29 38.88 38.88 38.78 38.78 2.2K
09:30 38.88 38.88 38.84 38.84 0.5K
09:31 38.82 38.82 38.82 38.82 1.4K
09:32 38.78 38.78 38.78 38.78 0.0K
09:33 38.78 38.80 38.78 38.80 0.4K
09:34 38.82 38.82 38.82 38.82 1.1K
09:35 38.82 38.82 38.82 38.82 3.1K
09:36 38.80 38.80 38.80 38.80 0.1K
09:37 38.80 38.80 38.80 38.80 1.0K
09:38 38.82 38.82 38.82 38.82 0.2K
09:39 38.84 38.86 38.84 38.86 0.2K
09:40 38.86 38.98 38.82 38.98 19.5K
09:41 39.00 39.08 39.00 39.08 62.6K
09:42 39.08 39.08 39.04 39.04 0.6K
09:43 39.00 39.08 39.00 39.08 0.5K
09:44 39.04 39.04 39.04 39.04 0.2K
09:45 39.04 39.04 39.00 39.02 0.9K
09:46 39.00 39.02 39.00 39.02 0.5K
09:48 39.02 39.02 39.02 39.02 0.8K
09:50 39.02 39.06 39.02 39.06 0.8K
09:51 39.06 39.06 39.04 39.04 0.4K
09:52 39.08 39.08 39.08 39.08 0.8K
09:53 39.02 39.08 39.02 39.08 0.2K
09:54 39.08 39.08 39.08 39.08 0.0K
09:56 39.08 39.08 39.08 39.08 0.1K
09:57 39.08 39.08 39.08 39.08 0.0K
09:59 39.08 39.08 39.08 39.08 0.5K
10:00 39.02 39.02 39.02 39.02 0.1K
10:01 39.10 39.10 39.02 39.04 7.4K
10:02 39.04 39.04 39.04 39.04 0.0K
10:03 39.04 39.04 39.04 39.04 0.0K
10:04 39.04 39.06 39.04 39.06 0.3K
10:05 39.06 39.08 39.06 39.08 0.5K
10:06 39.04 39.08 39.02 39.06 0.3K
10:08 39.02 39.02 38.98 38.98 2.7K
10:09 38.98 38.98 38.94 38.94 1.0K
10:10 39.04 39.04 39.04 39.04 0.1K
10:11 39.06 39.06 39.02 39.02 3.7K
10:12 39.10 39.14 39.10 39.14 1.4K
10:13 39.16 39.20 39.16 39.20 9.0K
10:14 39.24 39.24 39.24 39.24 0.2K
10:15 39.28 39.28 39.22 39.28 1.7K
10:18 39.28 39.30 39.28 39.30 10.9K
10:19 39.28 39.28 39.16 39.16 10.6K
10:21 39.16 39.16 39.16 39.16 0.3K
10:23 39.12 39.12 39.12 39.12 0.4K
10:24 39.16 39.16 39.16 39.16 0.3K
10:26 39.20 39.20 39.18 39.18 1.5K
10:28 39.14 39.14 39.14 39.14 1.8K
10:29 39.18 39.18 39.18 39.18 0.3K
10:30 39.14 39.14 39.14 39.14 1.9K
10:32 39.18 39.18 39.18 39.18 0.0K
10:33 39.18 39.18 39.18 39.18 0.3K
10:35 39.16 39.16 39.16 39.16 1.7K
10:38 39.14 39.18 39.14 39.18 4.2K
10:42 39.14 39.14 39.10 39.10 2.4K
10:43 39.16 39.16 39.16 39.16 1.1K
10:45 39.18 39.18 39.18 39.18 0.2K
10:46 39.22 39.22 39.22 39.22 0.1K
10:48 39.22 39.24 39.22 39.24 0.1K
10:49 39.26 39.26 39.26 39.26 0.1K
10:51 39.24 39.24 39.24 39.24 1.2K
10:52 39.24 39.28 39.24 39.28 4.2K
10:56 39.32 39.32 39.32 39.32 0.1K
10:58 39.34 39.36 39.34 39.36 0.9K
10:59 39.38 39.38 39.38 39.38 0.2K
11:00 39.40 39.40 39.38 39.38 0.3K
11:01 39.42 39.42 39.42 39.42 0.2K
11:02 39.38 39.38 39.38 39.38 6.0K
11:03 39.36 39.38 39.36 39.36 3.9K
11:04 39.30 39.30 39.30 39.30 1.0K
11:05 39.28 39.32 39.28 39.32 2.4K
11:08 39.32 39.32 39.32 39.32 0.0K
11:15 39.24 39.32 39.24 39.30 1.7K
11:16 39.30 39.46 39.30 39.46 5.7K
11:17 39.50 39.50 39.50 39.50 0.3K
11:18 39.54 39.54 39.54 39.54 0.7K
11:20 39.52 39.52 39.50 39.50 4.2K
11:21 39.48 39.48 39.46 39.46 2.5K
11:22 39.52 39.52 39.52 39.52 0.2K
11:27 39.48 39.48 39.44 39.46 5.5K
11:28 39.50 39.58 39.50 39.58 4.7K
11:29 39.66 39.70 39.66 39.70 4.7K
11:31 39.70 39.70 39.68 39.68 3.4K
11:32 39.64 39.64 39.62 39.62 7.1K
11:33 39.64 39.64 39.64 39.64 2.4K
11:34 39.62 39.62 39.62 39.62 1.3K
11:35 39.58 39.58 39.58 39.58 0.5K
11:36 39.62 39.62 39.62 39.62 0.0K
11:37 39.58 39.60 39.58 39.60 2.2K
11:39 39.56 39.56 39.56 39.56 0.5K
11:41 39.60 39.60 39.60 39.60 0.5K
11:43 39.54 39.54 39.54 39.54 1.0K
11:44 39.56 39.56 39.56 39.56 2.0K
11:45 39.54 39.54 39.54 39.54 1.5K
11:48 39.52 39.52 39.52 39.52 2.5K
11:50 39.52 39.58 39.50 39.56 8.3K
11:52 39.56 39.58 39.56 39.58 2.5K
11:53 39.56 39.56 39.56 39.56 1.3K
11:54 39.58 39.58 39.58 39.58 0.3K
11:55 39.60 39.60 39.56 39.56 4.9K
11:56 39.56 39.60 39.56 39.60 1.8K
11:57 39.56 39.56 39.56 39.56 1.6K
11:58 39.56 39.56 39.52 39.52 0.1K
11:59 39.50 39.54 39.50 39.54 0.9K
12:01 39.52 39.52 39.52 39.52 3.1K
12:02 39.50 39.52 39.50 39.52 0.3K
12:04 39.51 39.51 39.51 39.51 0.1K
12:06 39.50 39.50 39.50 39.50 0.1K
12:07 39.54 39.54 39.54 39.54 0.4K
12:11 39.54 39.56 39.54 39.56 0.4K
12:12 39.62 39.64 39.62 39.64 0.1K
12:13 39.66 39.68 39.66 39.68 0.1K
12:17 39.74 39.74 39.74 39.74 0.2K
12:18 39.80 39.84 39.80 39.84 3.2K
12:19 39.80 39.80 39.80 39.80 1.6K
12:23 39.78 39.78 39.74 39.74 5.9K
12:24 39.74 39.74 39.74 39.74 0.2K
12:25 39.76 39.82 39.76 39.82 2.9K
12:28 39.84 39.86 39.84 39.86 0.4K
12:29 39.88 39.88 39.88 39.88 1.5K
12:30 39.92 40.00 39.92 40.00 6.3K
12:31 39.98 39.98 39.98 39.98 6.9K
12:33 40.00 40.00 40.00 40.00 1.0K
12:34 39.98 39.98 39.98 39.98 0.0K
12:35 40.00 40.00 40.00 40.00 0.0K
12:36 39.94 39.94 39.94 39.94 6.7K
12:40 39.98 39.98 39.98 39.98 0.8K
12:41 39.98 39.98 39.98 39.98 0.4K
12:42 40.00 40.00 40.00 40.00 0.1K
12:43 39.98 39.98 39.98 39.98 0.3K
12:44 39.96 39.98 39.96 39.98 0.9K
12:46 39.98 40.02 39.98 40.02 4.9K
12:48 40.00 40.00 40.00 40.00 1.8K
12:49 40.00 40.00 40.00 40.00 0.4K
12:50 40.02 40.02 40.02 40.02 0.3K
12:51 39.96 39.96 39.96 39.96 1.7K
12:53 39.90 39.92 39.90 39.92 10.2K
12:55 39.86 39.86 39.80 39.80 1.8K
12:58 39.90 39.90 39.90 39.90 2.6K
12:59 39.80 39.80 39.80 39.80 0.4K
13:00 39.80 39.80 39.80 39.80 0.6K
13:03 39.80 39.88 39.80 39.88 1.1K
13:08 39.88 39.88 39.88 39.88 0.1K
13:15 39.78 39.78 39.72 39.72 2.4K
13:16 39.70 39.70 39.70 39.70 0.8K
13:18 39.74 39.74 39.74 39.74 0.0K
13:19 39.70 39.70 39.70 39.70 0.0K
13:24 39.64 39.67 39.64 39.67 100.2K
13:26 39.62 39.62 39.58 39.62 1.1K
13:29 39.60 39.60 39.60 39.60 1.9K
13:35 39.54 39.54 39.50 39.50 0.7K
13:37 39.58 39.58 39.54 39.54 0.1K
13:38 39.58 39.58 39.58 39.58 0.6K
13:43 39.60 39.62 39.60 39.62 4.2K
13:45 39.64 39.64 39.64 39.64 0.3K
13:46 39.66 39.66 39.66 39.66 0.1K
13:50 39.64 39.64 39.64 39.64 0.0K
13:52 39.72 39.72 39.72 39.72 1.4K
13:54 39.78 39.78 39.78 39.78 0.3K
13:56 39.72 39.72 39.72 39.72 1.2K
13:59 39.72 39.72 39.72 39.72 0.2K
14:00 39.70 39.70 39.70 39.70 0.3K
14:01 39.72 39.72 39.70 39.70 0.2K
14:09 39.72 39.72 39.72 39.72 0.3K
14:11 39.72 39.78 39.72 39.78 5.6K
14:13 39.78 39.78 39.78 39.78 1.3K
14:16 39.72 39.72 39.72 39.72 1.2K
14:21 39.76 39.76 39.76 39.76 0.9K
14:25 39.78 39.82 39.78 39.82 0.6K
14:28 39.84 39.84 39.84 39.84 0.1K
14:29 39.80 39.80 39.80 39.80 0.0K
14:30 39.90 39.90 39.90 39.90 4.4K
14:33 39.84 39.84 39.84 39.84 0.0K
14:34 39.84 39.86 39.84 39.86 4.1K
14:35 39.86 39.88 39.84 39.84 6.4K
14:39 39.78 39.78 39.78 39.78 0.0K
14:40 39.78 39.78 39.78 39.78 0.1K
14:43 39.60 39.60 39.60 39.60 0.0K
14:44 39.66 39.68 39.66 39.68 0.6K
14:49 39.72 39.72 39.72 39.72 0.8K
14:53 39.72 39.72 39.72 39.72 0.0K
14:54 39.74 39.76 39.74 39.76 3.2K
14:58 39.78 39.78 39.78 39.78 0.5K
15:00 39.80 39.80 39.80 39.80 0.3K
15:03 39.80 39.80 39.80 39.80 0.1K
15:06 39.80 39.82 39.80 39.82 0.8K
15:07 39.80 39.80 39.80 39.80 1.0K
15:12 39.78 39.78 39.74 39.74 10.9K
15:14 39.74 39.74 39.74 39.74 9.0K
15:20 39.76 39.76 39.76 39.76 6.0K
15:24 39.76 39.76 39.76 39.76 2.9K
15:25 39.76 39.76 39.76 39.76 0.2K
15:26 39.74 39.74 39.74 39.74 0.7K
15:28 39.68 39.68 39.68 39.68 0.8K
15:29 39.70 39.70 39.70 39.70 2.5K
15:37 39.68 39.68 39.68 39.68 0.8K
15:41 39.74 39.74 39.74 39.74 0.2K
15:42 39.76 39.76 39.76 39.76 0.0K
15:46 39.72 39.72 39.72 39.72 0.0K
15:48 39.72 39.72 39.72 39.72 0.1K
15:50 39.74 39.74 39.58 39.64 9.1K
15:52 39.66 39.66 39.66 39.66 1.0K
15:53 39.64 39.64 39.64 39.64 0.1K
15:56 39.64 39.64 39.64 39.64 0.7K
15:58 39.68 39.68 39.68 39.68 0.9K
15:59 39.70 39.70 39.70 39.70 0.3K
16:01 39.74 39.74 39.74 39.74 0.0K
16:02 39.74 39.74 39.74 39.74 0.2K
16:03 39.72 39.72 39.72 39.72 0.2K
16:07 39.68 39.68 39.68 39.68 0.3K
16:08 39.70 39.70 39.70 39.70 2.8K
16:13 39.72 39.72 39.72 39.72 0.0K
16:14 39.72 39.72 39.72 39.72 0.1K
16:15 39.72 39.72 39.72 39.72 4.4K
16:17 39.74 39.74 39.74 39.74 0.0K
16:18 39.76 39.76 39.76 39.76 7.1K
16:24 39.78 39.78 39.78 39.78 0.2K
16:27 39.74 39.74 39.74 39.74 6.7K
16:30 39.78 39.78 39.78 39.78 6.7K
16:31 39.80 39.82 39.80 39.82 3.3K
16:32 39.78 39.82 39.78 39.80 19.2K
16:33 39.82 39.82 39.82 39.82 0.1K
16:34 39.84 39.88 39.84 39.88 0.0K
16:37 39.90 39.90 39.88 39.88 2.9K
16:38 39.98 40.00 39.98 40.00 1.3K
16:39 39.98 40.00 39.98 39.98 4.0K
16:40 40.00 40.02 40.00 40.00 0.9K
16:41 40.04 40.04 40.04 40.04 0.3K
16:42 40.06 40.10 40.04 40.10 15.1K
16:43 40.10 40.10 40.10 40.10 2.4K
16:44 40.14 40.14 40.14 40.14 0.0K
16:45 40.18 40.18 40.18 40.18 0.5K
16:46 40.12 40.12 40.12 40.12 1.9K
16:48 40.16 40.18 40.16 40.18 1.8K
16:51 40.16 40.16 40.10 40.10 8.7K
16:52 40.12 40.12 40.12 40.12 0.3K
16:53 40.14 40.18 40.14 40.18 1.3K
16:54 40.20 40.20 40.20 40.20 0.3K
16:55 40.20 40.20 40.20 40.20 0.1K
16:57 40.20 40.22 40.20 40.22 0.2K
17:00 40.24 40.24 40.24 40.24 0.4K
17:06 40.26 40.32 40.26 40.32 1.5K
17:08 40.34 40.36 40.34 40.36 0.1K
17:09 40.38 40.38 40.38 40.38 0.7K
17:10 40.38 40.38 40.38 40.38 0.3K
17:11 40.38 40.38 40.38 40.38 0.0K
17:12 40.36 40.36 40.36 40.36 0.0K
17:13 40.38 40.38 40.34 40.34 4.5K
17:14 40.36 40.36 40.36 40.36 1.3K
17:16 40.32 40.34 40.32 40.34 2.9K
17:17 40.36 40.36 40.36 40.36 1.8K
17:19 40.36 40.36 40.36 40.36 1.7K
17:20 40.36 40.36 40.36 40.36 1.2K
17:21 40.32 40.32 40.32 40.32 0.4K
17:22 40.32 40.32 40.32 40.32 0.5K
17:23 40.30 40.30 40.30 40.30 0.4K
17:24 40.28 40.28 40.24 40.24 3.8K
17:30 40.54 40.54 40.54 40.54 205.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし