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 43.06 43.06 43.02 43.02 2.1K
09:01 43.18 43.30 43.18 43.30 3.1K
09:03 43.40 43.50 43.40 43.50 1.3K
09:04 43.50 43.50 43.50 43.50 0.5K
09:05 43.54 43.54 43.54 43.54 0.2K
09:06 43.68 43.68 43.68 43.68 0.9K
09:10 43.50 43.60 43.50 43.60 1.7K
09:11 43.60 43.60 43.60 43.60 0.1K
09:12 43.70 43.70 43.70 43.70 1.0K
09:14 43.62 43.62 43.62 43.62 0.3K
09:15 43.58 43.58 43.58 43.58 2.0K
09:16 43.54 43.54 43.54 43.54 0.1K
09:18 43.50 43.50 43.50 43.50 0.1K
09:19 43.54 43.58 43.54 43.58 0.9K
09:20 43.60 43.60 43.60 43.60 0.3K
09:24 43.48 43.48 43.48 43.48 0.0K
09:25 43.62 43.64 43.62 43.64 2.4K
09:26 43.68 43.68 43.68 43.68 0.7K
09:28 43.68 43.68 43.68 43.68 0.1K
09:29 43.68 43.68 43.68 43.68 5.7K
09:30 43.80 43.80 43.80 43.80 0.1K
09:33 43.78 43.78 43.78 43.78 7.4K
09:34 43.90 43.90 43.90 43.90 1.4K
09:35 43.86 43.92 43.86 43.92 4.7K
09:39 43.98 44.06 43.98 44.06 2.9K
09:40 44.14 44.14 44.14 44.14 0.0K
09:45 44.08 44.08 44.08 44.08 0.0K
09:47 44.00 44.00 44.00 44.00 0.1K
09:48 43.96 43.96 43.96 43.96 0.4K
09:49 43.88 43.90 43.88 43.90 0.2K
09:50 43.94 43.94 43.92 43.92 0.1K
09:52 43.74 43.88 43.74 43.88 0.3K
09:56 43.78 43.78 43.78 43.78 0.0K
09:57 43.90 43.90 43.90 43.90 0.1K
09:58 43.88 43.88 43.88 43.88 0.1K
10:01 43.86 43.86 43.86 43.86 1.1K
10:03 43.86 43.86 43.86 43.86 0.0K
10:04 43.86 43.86 43.86 43.86 0.1K
10:06 43.84 43.84 43.84 43.84 0.1K
10:07 43.86 43.86 43.86 43.86 0.5K
10:08 43.86 43.88 43.86 43.88 0.6K
10:09 43.92 43.92 43.92 43.92 0.1K
10:15 43.90 43.94 43.90 43.94 1.4K
10:17 44.10 44.10 44.10 44.10 0.3K
10:20 44.10 44.10 44.10 44.10 0.2K
10:24 44.18 44.18 44.08 44.08 44.9K
10:25 43.96 43.96 43.92 43.92 0.9K
10:26 43.94 43.94 43.88 43.88 0.7K
10:29 43.92 43.92 43.92 43.92 0.4K
10:30 44.02 44.02 44.02 44.02 0.1K
10:42 44.10 44.10 44.10 44.10 0.5K
10:44 44.18 44.18 44.18 44.18 0.7K
10:46 44.16 44.28 44.16 44.28 3.2K
10:47 44.26 44.26 44.26 44.26 0.1K
10:48 44.28 44.28 44.26 44.26 0.2K
10:49 44.24 44.24 44.12 44.12 0.8K
10:50 44.20 44.20 44.20 44.20 0.3K
10:51 44.22 44.24 44.22 44.24 0.3K
10:53 44.16 44.16 44.16 44.16 2.0K
10:54 44.22 44.22 44.22 44.22 0.5K
10:58 44.22 44.22 44.22 44.22 3.3K
11:01 44.26 44.36 44.26 44.36 14.9K
11:02 44.40 44.40 44.40 44.40 0.2K
11:03 44.42 44.42 44.42 44.42 0.0K
11:07 44.32 44.42 44.32 44.42 2.1K
11:08 44.40 44.40 44.40 44.40 0.2K
11:12 44.44 44.44 44.44 44.44 0.6K
11:15 44.38 44.38 44.36 44.36 3.8K
11:16 44.36 44.36 44.36 44.36 0.0K
11:17 44.32 44.36 44.32 44.36 22.0K
11:19 44.34 44.40 44.34 44.40 1.0K
11:24 44.34 44.34 44.30 44.30 5.1K
11:28 44.20 44.20 44.20 44.20 0.0K
11:30 44.26 44.26 44.26 44.26 0.0K
11:33 44.30 44.30 44.30 44.30 0.0K
11:38 44.24 44.24 44.24 44.24 1.8K
11:40 44.24 44.24 44.24 44.24 0.0K
11:42 44.18 44.18 44.18 44.18 0.2K
11:44 44.18 44.18 44.18 44.18 0.5K
11:46 44.10 44.10 44.08 44.08 0.7K
11:47 43.98 43.98 43.98 43.98 4.3K
11:51 44.00 44.00 44.00 44.00 0.2K
11:57 43.98 43.98 43.98 43.98 0.5K
12:02 43.98 43.98 43.98 43.98 1.4K
12:04 43.96 43.96 43.96 43.96 0.1K
12:05 43.92 43.92 43.92 43.92 0.0K
12:06 43.92 43.92 43.92 43.92 0.5K
12:07 43.96 43.96 43.96 43.96 0.3K
12:14 43.92 43.92 43.92 43.92 0.2K
12:23 43.94 43.94 43.94 43.94 0.0K
12:25 43.86 43.86 43.86 43.86 0.3K
12:26 43.86 43.86 43.86 43.86 0.1K
12:27 43.84 43.84 43.66 43.78 16.0K
12:29 43.82 43.82 43.82 43.82 0.0K
12:30 43.82 43.88 43.82 43.88 4.4K
12:37 43.82 43.82 43.82 43.82 1.5K
12:39 43.76 43.76 43.76 43.76 0.1K
12:44 43.78 43.78 43.72 43.72 0.0K
12:46 43.78 43.78 43.78 43.78 0.3K
12:47 43.80 43.80 43.80 43.80 0.1K
12:49 43.74 43.74 43.74 43.74 0.1K
12:51 43.76 43.76 43.76 43.76 0.2K
12:56 43.80 43.80 43.80 43.80 0.3K
12:57 43.80 43.80 43.80 43.80 0.1K
12:58 43.80 43.80 43.80 43.80 0.0K
12:59 43.74 43.74 43.74 43.74 1.4K
13:01 43.72 43.72 43.72 43.72 0.0K
13:03 43.74 43.74 43.74 43.74 0.9K
13:14 43.76 43.80 43.74 43.74 1.0K
13:15 43.84 43.84 43.84 43.84 0.2K
13:24 43.90 43.90 43.90 43.90 1.1K
13:25 43.84 43.84 43.82 43.82 0.1K
13:29 43.82 43.82 43.82 43.82 0.1K
13:36 43.76 43.76 43.76 43.76 0.0K
13:40 43.72 43.72 43.72 43.72 0.1K
13:50 43.66 43.70 43.66 43.70 0.1K
14:01 43.62 43.62 43.62 43.62 0.0K
14:02 43.60 43.60 43.60 43.60 1.1K
14:03 43.60 43.60 43.54 43.54 5.5K
14:09 43.54 43.54 43.54 43.54 0.1K
14:10 43.56 43.56 43.56 43.56 1.9K
14:11 43.54 43.54 43.54 43.54 0.1K
14:12 43.56 43.56 43.56 43.56 0.2K
14:13 43.58 43.58 43.58 43.58 0.1K
14:16 43.58 43.58 43.58 43.58 0.0K
14:17 43.58 43.58 43.58 43.58 0.6K
14:22 43.50 43.52 43.50 43.52 0.5K
14:23 43.52 43.54 43.52 43.54 0.2K
14:29 43.60 43.60 43.60 43.60 0.7K
14:32 43.54 43.54 43.54 43.54 0.0K
14:33 43.58 43.58 43.58 43.58 0.0K
14:39 43.56 43.56 43.56 43.56 0.0K
14:43 43.58 43.64 43.58 43.64 0.8K
14:50 43.64 43.64 43.64 43.64 0.0K
14:55 43.66 43.66 43.66 43.66 0.0K
14:56 43.66 43.66 43.66 43.66 0.1K
14:58 43.66 43.66 43.66 43.66 1.9K
15:11 43.70 43.70 43.70 43.70 2.4K
15:21 43.76 43.76 43.76 43.76 1.3K
15:22 43.78 43.78 43.78 43.78 0.2K
15:23 43.80 43.80 43.76 43.76 0.6K
15:24 43.76 43.76 43.76 43.76 0.1K
15:26 43.78 43.78 43.78 43.78 1.0K
15:29 43.80 43.80 43.80 43.80 1.0K
15:34 43.84 43.84 43.84 43.84 0.2K
15:35 43.86 43.86 43.86 43.86 0.3K
15:37 43.80 43.84 43.80 43.84 3.2K
15:39 43.80 43.80 43.80 43.80 0.5K
15:41 43.78 43.78 43.78 43.78 0.4K
15:42 43.80 43.84 43.80 43.84 0.3K
15:47 43.82 43.82 43.78 43.78 1.3K
15:48 43.78 43.78 43.78 43.78 0.2K
15:49 43.76 43.76 43.76 43.76 0.1K
15:52 43.74 43.74 43.72 43.72 0.3K
15:54 43.76 43.78 43.76 43.78 0.3K
15:55 43.78 43.78 43.78 43.78 1.7K
15:56 43.80 43.80 43.80 43.80 0.3K
15:59 43.82 43.82 43.80 43.80 0.6K
16:00 43.86 43.86 43.82 43.82 1.4K
16:02 43.86 43.86 43.86 43.86 3.1K
16:04 43.90 43.92 43.90 43.92 1.7K
16:05 43.90 43.90 43.90 43.90 0.5K
16:06 43.90 43.90 43.90 43.90 2.2K
16:08 43.88 43.88 43.88 43.88 0.1K
16:17 43.90 43.90 43.90 43.90 1.6K
16:20 43.92 43.92 43.82 43.82 1.4K
16:21 43.84 43.84 43.80 43.80 0.3K
16:23 43.80 43.80 43.80 43.80 0.3K
16:25 43.80 43.80 43.80 43.80 0.3K
16:27 43.80 43.80 43.80 43.80 0.0K
16:30 43.80 43.80 43.80 43.80 0.3K
16:31 43.82 43.82 43.82 43.82 0.1K
16:32 43.82 43.82 43.82 43.82 1.6K
16:34 43.82 43.82 43.82 43.82 0.2K
16:35 43.82 43.84 43.82 43.84 1.4K
16:40 43.92 43.92 43.92 43.92 0.2K
16:41 43.88 43.88 43.86 43.86 2.2K
16:44 43.86 43.86 43.86 43.86 0.1K
16:47 43.88 43.88 43.88 43.88 1.0K
16:48 43.86 43.86 43.86 43.86 0.9K
16:50 43.84 43.86 43.84 43.86 0.0K
16:51 43.86 43.86 43.78 43.78 3.0K
16:58 43.86 43.86 43.86 43.86 0.2K
17:00 43.88 43.92 43.88 43.92 1.2K
17:01 43.90 43.90 43.90 43.90 1.0K
17:02 43.92 43.92 43.92 43.92 1.0K
17:03 43.96 43.96 43.96 43.96 0.0K
17:05 44.00 44.00 44.00 44.00 6.4K
17:08 44.02 44.02 44.02 44.02 0.1K
17:11 43.98 43.98 43.98 43.98 0.0K
17:12 44.04 44.08 44.04 44.08 1.8K
17:13 44.02 44.02 44.02 44.02 0.7K
17:16 44.04 44.04 44.00 44.00 0.5K
17:17 44.00 44.00 44.00 44.00 0.1K
17:18 44.02 44.04 44.02 44.04 0.3K
17:19 44.00 44.00 43.98 43.98 6.0K
17:20 43.98 43.98 43.98 43.98 0.1K
17:21 44.02 44.02 44.00 44.00 1.4K
17:22 43.98 43.98 43.96 43.96 1.9K
17:23 43.94 43.94 43.92 43.92 0.0K
17:24 43.88 43.90 43.88 43.90 0.8K
17:29 44.00 44.00 44.00 44.00 0.0K
17:30 44.00 44.00 44.00 44.00 176.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし