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 40.70 40.70 40.70 40.70 2.9K
09:01 40.66 40.66 40.54 40.54 6.8K
09:02 40.60 40.86 40.60 40.78 4.3K
09:03 40.60 40.60 40.60 40.60 2.3K
09:05 40.54 40.54 40.54 40.54 6.1K
09:06 40.40 40.40 40.40 40.40 3.7K
09:07 40.52 40.52 40.52 40.52 3.4K
09:08 40.48 40.48 40.40 40.40 1.2K
09:09 40.58 40.58 40.58 40.58 0.7K
09:12 40.56 40.56 40.56 40.56 0.0K
09:14 40.56 40.60 40.56 40.60 0.5K
09:15 40.56 40.56 40.56 40.56 0.4K
09:16 40.64 40.68 40.64 40.68 1.2K
09:17 40.80 40.80 40.80 40.80 1.3K
09:18 40.76 40.88 40.76 40.88 0.6K
09:20 40.80 40.86 40.72 40.86 14.7K
09:22 40.86 40.86 40.76 40.76 2.0K
09:23 40.70 40.70 40.70 40.70 0.6K
09:24 40.70 40.70 40.64 40.64 0.3K
09:25 40.62 40.62 40.62 40.62 1.1K
09:26 40.60 40.60 40.60 40.60 0.5K
09:27 40.64 40.64 40.64 40.64 0.2K
09:29 40.62 40.62 40.62 40.62 0.1K
09:30 40.66 40.92 40.66 40.78 5.1K
09:31 40.80 40.80 40.80 40.80 6.0K
09:32 40.72 40.72 40.72 40.72 1.2K
09:33 40.66 40.66 40.66 40.66 1.0K
09:35 40.60 40.60 40.60 40.60 3.2K
09:36 40.58 40.58 40.58 40.58 0.3K
09:39 40.52 40.52 40.46 40.46 52.9K
09:40 40.46 40.52 40.46 40.50 2.0K
09:41 40.56 40.56 40.56 40.56 1.2K
09:45 40.58 40.60 40.58 40.60 1.1K
09:46 40.66 40.68 40.66 40.68 2.0K
09:47 40.70 40.70 40.70 40.70 0.1K
09:49 40.66 40.66 40.66 40.66 0.2K
09:50 40.60 40.60 40.60 40.60 0.2K
09:51 40.52 40.52 40.52 40.52 0.7K
09:53 40.56 40.56 40.56 40.56 0.6K
09:54 40.58 40.58 40.58 40.58 2.5K
09:55 40.60 40.60 40.60 40.60 0.7K
09:56 40.60 40.60 40.60 40.60 0.2K
09:59 40.64 40.80 40.64 40.80 2.5K
10:00 40.86 40.86 40.78 40.78 0.6K
10:01 40.72 40.72 40.60 40.60 1.4K
10:02 40.68 40.68 40.66 40.66 0.8K
10:04 40.68 40.68 40.68 40.68 0.3K
10:06 40.68 40.72 40.68 40.70 2.3K
10:09 40.72 40.72 40.66 40.66 0.1K
10:11 40.68 40.68 40.68 40.68 0.4K
10:18 40.64 40.64 40.56 40.56 7.5K
10:19 40.54 40.54 40.54 40.54 0.4K
10:20 40.58 40.62 40.52 40.52 7.5K
10:21 40.52 40.52 40.52 40.52 5.6K
10:25 40.48 40.48 40.44 40.44 0.9K
10:26 40.40 40.40 40.40 40.40 0.8K
10:28 40.50 40.50 40.50 40.50 2.0K
10:30 40.56 40.60 40.56 40.60 2.1K
10:31 40.58 40.58 40.44 40.54 1.2K
10:32 40.44 40.44 40.44 40.44 0.4K
10:34 40.40 40.40 40.40 40.40 1.1K
10:35 40.36 40.36 40.36 40.36 2.2K
10:37 40.38 40.38 40.38 40.38 5.0K
10:40 40.32 40.32 40.24 40.24 2.0K
10:41 40.30 40.30 40.26 40.26 5.2K
10:42 40.32 40.32 40.28 40.28 0.3K
10:44 40.30 40.30 40.30 40.30 0.5K
10:45 40.30 40.30 40.28 40.28 0.8K
10:46 40.34 40.34 40.34 40.34 0.3K
10:48 40.36 40.36 40.36 40.36 0.6K
10:52 40.32 40.32 40.28 40.28 0.3K
10:53 40.24 40.24 40.20 40.20 1.0K
10:54 40.16 40.16 40.16 40.16 0.2K
10:55 40.14 40.14 40.14 40.14 0.5K
10:56 40.12 40.12 40.12 40.12 0.1K
10:57 40.10 40.12 40.10 40.12 2.7K
10:58 40.14 40.14 40.14 40.14 0.5K
11:00 40.16 40.16 40.16 40.16 0.0K
11:01 40.16 40.18 40.16 40.18 1.1K
11:02 40.16 40.16 40.12 40.12 1.0K
11:04 40.18 40.18 40.18 40.18 0.0K
11:07 40.18 40.18 40.18 40.18 0.0K
11:08 40.18 40.18 40.18 40.18 0.1K
11:10 40.18 40.24 40.18 40.22 1.4K
11:11 40.28 40.28 40.28 40.28 0.2K
11:12 40.28 40.28 40.28 40.28 0.1K
11:17 40.30 40.30 40.30 40.30 0.7K
11:20 40.28 40.28 40.28 40.28 0.3K
11:21 40.28 40.28 40.28 40.28 0.2K
11:30 40.28 40.28 40.28 40.28 0.2K
11:32 40.26 40.26 40.18 40.18 1.1K
11:38 40.22 40.24 40.22 40.24 3.5K
11:40 40.24 40.24 40.22 40.24 0.3K
11:44 40.24 40.24 40.24 40.24 0.9K
11:45 40.26 40.28 40.26 40.28 0.2K
11:46 40.28 40.28 40.28 40.28 1.0K
11:47 40.30 40.30 40.20 40.20 2.6K
11:49 40.26 40.26 40.26 40.26 0.1K
11:59 40.24 40.26 40.24 40.26 0.2K
12:00 40.22 40.22 40.18 40.18 0.4K
12:01 40.18 40.18 40.18 40.18 0.0K
12:02 40.12 40.12 40.12 40.12 0.0K
12:04 40.08 40.08 40.08 40.08 4.0K
12:08 40.10 40.10 40.10 40.10 1.5K
12:16 40.06 40.06 40.06 40.06 0.4K
12:20 40.10 40.10 40.10 40.10 0.3K
12:24 40.04 40.04 40.04 40.04 0.1K
12:26 40.02 40.02 40.02 40.02 1.5K
12:27 40.00 40.00 40.00 40.00 1.7K
12:28 39.96 39.96 39.96 39.96 0.4K
12:36 39.94 39.94 39.92 39.92 0.8K
12:38 39.94 39.94 39.94 39.94 0.1K
12:50 39.88 39.88 39.88 39.88 0.0K
12:52 39.92 39.92 39.92 39.92 0.6K
12:56 39.88 39.94 39.88 39.94 2.4K
12:59 39.94 39.94 39.94 39.94 1.0K
13:00 39.96 39.96 39.96 39.96 0.5K
13:01 39.92 39.92 39.92 39.92 1.0K
13:05 39.86 39.86 39.86 39.86 0.1K
13:07 39.86 39.86 39.86 39.86 0.2K
13:12 39.90 39.90 39.90 39.90 1.0K
13:19 39.80 39.80 39.80 39.80 0.6K
13:22 39.82 39.84 39.82 39.84 1.5K
13:23 39.88 39.88 39.88 39.88 0.1K
13:35 39.90 39.90 39.90 39.90 0.0K
13:38 39.92 39.92 39.92 39.92 3.0K
13:43 40.02 40.02 40.02 40.02 0.2K
13:47 40.02 40.02 40.02 40.02 1.0K
13:50 40.02 40.02 40.02 40.02 0.1K
13:56 40.02 40.02 40.02 40.02 1.2K
13:57 40.06 40.06 40.06 40.06 0.4K
14:00 40.20 40.20 40.20 40.20 0.1K
14:02 40.10 40.10 40.10 40.10 0.4K
14:03 40.06 40.06 40.06 40.06 0.7K
14:04 40.04 40.04 40.04 40.04 0.0K
14:11 40.04 40.04 40.04 40.04 0.0K
14:13 40.04 40.04 40.04 40.04 0.0K
14:14 40.00 40.00 40.00 40.00 5.2K
14:15 39.96 39.96 39.94 39.94 0.4K
14:18 39.96 39.96 39.96 39.96 1.5K
14:28 39.96 39.96 39.96 39.96 0.4K
14:35 39.86 39.86 39.86 39.86 0.1K
14:36 39.80 39.80 39.80 39.80 0.1K
14:39 39.86 39.86 39.86 39.86 0.3K
14:44 39.82 39.82 39.82 39.82 1.6K
14:50 39.80 39.80 39.80 39.80 0.0K
14:54 39.78 39.80 39.78 39.80 0.6K
15:00 39.82 39.82 39.80 39.80 1.4K
15:04 39.78 39.80 39.74 39.80 0.9K
15:09 39.82 39.82 39.82 39.82 0.2K
15:11 39.84 39.86 39.84 39.86 0.5K
15:12 39.80 39.80 39.80 39.80 0.1K
15:21 39.80 39.80 39.80 39.80 0.1K
15:24 39.82 39.82 39.82 39.82 2.0K
15:25 39.80 39.80 39.76 39.76 1.2K
15:29 39.80 39.80 39.80 39.80 1.1K
15:30 39.78 39.78 39.76 39.76 0.5K
15:32 39.70 39.70 39.66 39.66 12.7K
15:33 39.70 39.70 39.66 39.68 1.3K
15:39 39.70 39.70 39.70 39.70 0.0K
15:40 39.74 39.78 39.74 39.78 3.0K
15:43 39.74 39.74 39.74 39.74 0.5K
15:44 39.78 39.78 39.78 39.78 1.0K
15:46 39.66 39.66 39.66 39.66 0.1K
15:47 39.64 39.64 39.64 39.64 0.3K
15:48 39.64 39.64 39.64 39.64 0.3K
15:49 39.60 39.60 39.58 39.60 1.1K
15:50 39.60 39.60 39.60 39.60 0.3K
15:54 39.54 39.54 39.54 39.54 0.1K
15:55 39.56 39.56 39.56 39.56 0.3K
15:57 39.56 39.56 39.56 39.56 0.7K
15:58 39.54 39.54 39.54 39.54 0.3K
15:59 39.54 39.54 39.54 39.54 0.1K
16:00 39.50 39.50 39.50 39.50 0.5K
16:04 39.46 39.46 39.46 39.46 2.3K
16:05 39.50 39.50 39.50 39.50 0.0K
16:09 39.40 39.40 39.40 39.40 1.9K
16:10 39.46 39.48 39.46 39.48 0.6K
16:20 39.50 39.50 39.48 39.48 0.4K
16:22 39.46 39.46 39.46 39.46 0.1K
16:24 39.48 39.48 39.48 39.48 0.2K
16:25 39.50 39.50 39.50 39.50 0.8K
16:26 39.52 39.52 39.50 39.50 0.6K
16:27 39.52 39.52 39.52 39.52 0.4K
16:28 39.52 39.52 39.52 39.52 0.0K
16:29 39.54 39.54 39.52 39.52 0.4K
16:31 39.58 39.58 39.58 39.58 0.1K
16:33 39.60 39.60 39.60 39.60 0.1K
16:34 39.54 39.54 39.54 39.54 0.6K
16:35 39.52 39.52 39.52 39.52 0.1K
16:38 39.48 39.48 39.48 39.48 0.2K
16:44 39.44 39.44 39.44 39.44 0.1K
16:45 39.46 39.58 39.46 39.58 2.5K
16:47 39.62 39.62 39.62 39.62 2.8K
16:53 39.58 39.58 39.58 39.58 1.1K
16:54 39.58 39.58 39.58 39.58 0.8K
16:55 39.58 39.60 39.58 39.60 5.1K
16:57 39.62 39.62 39.62 39.62 0.1K
16:58 39.56 39.56 39.56 39.56 0.5K
16:59 39.56 39.56 39.54 39.54 1.4K
17:00 39.54 39.54 39.52 39.52 6.5K
17:02 39.44 39.44 39.44 39.44 0.4K
17:03 39.46 39.46 39.46 39.46 1.0K
17:05 39.44 39.56 39.44 39.56 1.4K
17:06 39.56 39.58 39.56 39.58 0.6K
17:07 39.54 39.56 39.54 39.56 2.0K
17:10 39.54 39.54 39.54 39.54 0.4K
17:11 39.50 39.52 39.50 39.52 1.7K
17:13 39.52 39.52 39.52 39.52 0.8K
17:14 39.56 39.58 39.56 39.58 1.4K
17:15 39.54 39.54 39.54 39.54 0.1K
17:16 39.50 39.50 39.50 39.50 1.1K
17:17 39.52 39.52 39.50 39.50 0.4K
17:18 39.52 39.52 39.52 39.52 0.5K
17:19 39.52 39.52 39.52 39.52 0.5K
17:20 39.52 39.52 39.52 39.52 0.4K
17:21 39.50 39.50 39.50 39.50 0.5K
17:22 39.46 39.46 39.46 39.46 0.2K
17:23 39.48 39.48 39.46 39.46 0.4K
17:24 39.48 39.48 39.44 39.44 1.0K
17:30 39.58 39.58 39.58 39.58 299.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし