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 50.05 50.05 50.05 50.05 2.1K
09:01 50.20 50.35 50.20 50.35 0.7K
09:02 50.30 50.45 50.30 50.40 2.3K
09:03 50.50 50.65 50.50 50.65 1.2K
09:04 50.65 50.65 50.50 50.50 0.6K
09:05 50.65 50.65 50.65 50.65 0.4K
09:06 50.70 50.70 50.70 50.70 0.9K
09:07 50.65 50.65 50.65 50.65 0.1K
09:08 50.85 50.95 50.85 50.95 2.7K
09:09 50.75 50.75 50.75 50.75 0.0K
09:10 50.95 51.00 50.95 51.00 0.9K
09:11 51.00 51.40 51.00 51.40 48.7K
09:12 51.25 51.25 51.20 51.20 5.1K
09:13 51.20 51.20 51.20 51.20 1.5K
09:14 51.20 51.20 51.20 51.20 2.4K
09:15 51.25 51.25 51.25 51.25 0.4K
09:16 51.30 51.35 51.30 51.35 1.0K
09:17 51.35 51.35 51.35 51.35 0.2K
09:18 51.30 51.35 51.30 51.35 0.1K
09:19 51.45 51.55 51.45 51.55 0.1K
09:20 51.45 51.45 51.45 51.45 0.0K
09:21 51.40 51.45 51.35 51.45 1.2K
09:22 51.40 51.40 51.20 51.20 3.9K
09:23 51.15 51.20 51.10 51.10 4.6K
09:26 51.20 51.20 51.20 51.20 3.3K
09:27 51.25 51.25 51.15 51.15 1.0K
09:30 51.20 51.35 51.20 51.35 3.1K
09:31 51.30 51.40 51.30 51.40 1.5K
09:32 51.40 51.40 51.40 51.40 0.1K
09:33 51.40 51.45 51.35 51.35 2.8K
09:34 51.40 51.40 51.40 51.40 0.0K
09:35 51.45 51.45 51.45 51.45 2.0K
09:36 51.45 51.45 51.45 51.45 0.0K
09:37 51.40 51.40 51.40 51.40 1.0K
09:38 51.45 51.50 51.45 51.50 1.2K
09:39 51.50 51.50 51.50 51.50 1.9K
09:40 51.45 51.45 51.45 51.45 1.0K
09:42 51.50 51.55 51.50 51.55 1.3K
09:43 51.50 51.50 51.50 51.50 0.3K
09:44 51.40 51.40 51.40 51.40 4.7K
09:46 51.35 51.35 51.35 51.35 5.0K
09:47 51.35 51.35 51.30 51.30 4.1K
09:49 51.25 51.25 51.20 51.20 5.3K
09:50 51.20 51.20 51.20 51.20 0.4K
09:51 51.20 51.35 51.20 51.35 63.0K
09:52 51.35 51.35 51.20 51.20 11.7K
09:53 51.25 51.25 51.25 51.25 0.2K
09:54 51.25 51.25 51.25 51.25 0.1K
10:00 51.33 51.50 51.33 51.50 104.8K
10:03 51.50 51.50 51.50 51.50 0.3K
10:06 51.45 51.45 51.45 51.45 0.8K
10:07 51.40 51.40 51.40 51.40 3.3K
10:11 51.45 51.45 51.45 51.45 1.2K
10:13 51.40 51.40 51.40 51.40 0.1K
10:14 51.50 51.50 51.50 51.50 1.3K
10:19 51.50 51.50 51.40 51.40 11.4K
10:20 51.50 51.50 51.50 51.50 0.1K
10:21 51.50 51.50 51.50 51.50 0.0K
10:22 51.40 51.55 51.40 51.55 12.5K
10:25 51.45 51.45 51.45 51.45 8.0K
10:29 51.45 51.45 51.45 51.45 2.9K
10:30 51.45 51.45 51.45 51.45 3.3K
10:31 51.45 51.50 51.45 51.50 1.2K
10:34 51.55 51.65 51.55 51.65 13.3K
10:36 51.60 51.60 51.60 51.60 0.9K
10:37 51.50 51.50 51.50 51.50 2.8K
10:39 51.45 51.45 51.45 51.45 0.1K
10:40 51.45 51.45 51.45 51.45 0.1K
10:41 51.55 51.55 51.55 51.55 4.7K
10:42 51.60 51.65 51.60 51.65 5.1K
10:45 51.50 51.60 51.50 51.60 0.2K
10:46 51.60 51.60 51.60 51.60 0.4K
10:48 51.50 51.50 51.50 51.50 0.3K
10:52 51.60 51.60 51.60 51.60 0.0K
10:54 51.60 51.60 51.55 51.60 4.9K
10:55 51.65 51.65 51.65 51.65 0.0K
11:01 51.65 51.65 51.65 51.65 0.5K
11:07 51.65 51.65 51.65 51.65 4.1K
11:08 51.60 51.60 51.60 51.60 3.2K
11:09 51.60 51.60 51.60 51.60 0.3K
11:11 51.60 51.60 51.60 51.60 0.0K
11:13 51.55 51.55 51.55 51.55 1.9K
11:14 51.60 51.60 51.60 51.60 0.6K
11:15 51.65 51.80 51.65 51.80 7.5K
11:20 51.75 51.75 51.75 51.75 1.0K
11:21 51.85 51.85 51.85 51.85 0.0K
11:24 51.75 51.75 51.70 51.70 1.9K
11:28 51.80 51.85 51.80 51.85 2.7K
11:29 51.85 51.85 51.70 51.70 2.7K
11:34 51.70 51.70 51.70 51.70 0.1K
11:35 51.70 51.70 51.70 51.70 0.1K
11:38 51.70 51.70 51.70 51.70 0.4K
11:41 51.60 51.60 51.60 51.60 1.3K
11:42 51.70 51.70 51.70 51.70 3.3K
11:43 51.80 51.80 51.80 51.80 1.3K
11:44 51.85 51.85 51.85 51.85 0.5K
11:47 51.80 51.80 51.80 51.80 1.3K
11:50 51.75 51.75 51.75 51.75 0.0K
11:51 51.70 51.70 51.65 51.65 3.7K
11:52 51.70 51.70 51.70 51.70 2.3K
11:55 51.80 51.80 51.80 51.80 0.7K
11:56 51.80 51.80 51.80 51.80 0.1K
11:57 51.85 51.85 51.80 51.80 4.1K
11:58 51.85 51.85 51.85 51.85 0.3K
12:00 51.75 51.85 51.75 51.85 0.1K
12:01 51.90 51.90 51.90 51.90 1.0K
12:02 51.95 51.95 51.95 51.95 0.2K
12:05 51.95 51.95 51.95 51.95 3.3K
12:06 51.90 51.90 51.90 51.90 1.0K
12:15 51.95 51.95 51.95 51.95 8.7K
12:22 52.00 52.05 52.00 52.05 23.5K
12:23 51.95 51.95 51.95 51.95 9.0K
12:24 51.95 51.95 51.95 51.95 3.0K
12:25 52.00 52.05 52.00 52.05 3.6K
12:26 52.10 52.10 52.10 52.10 0.7K
12:28 52.00 52.00 52.00 52.00 2.2K
12:29 52.05 52.10 52.00 52.00 6.7K
12:30 52.00 52.00 52.00 52.00 0.0K
12:33 52.05 52.05 52.05 52.05 0.7K
12:37 52.10 52.10 52.10 52.10 0.0K
12:39 52.10 52.10 52.10 52.10 0.1K
12:40 52.00 52.00 52.00 52.00 0.0K
12:41 52.00 52.00 52.00 52.00 0.2K
12:42 52.05 52.05 52.05 52.05 1.1K
12:43 52.05 52.05 52.05 52.05 0.2K
12:45 52.05 52.05 52.05 52.05 1.0K
12:47 52.05 52.05 52.05 52.05 0.0K
12:48 52.10 52.15 52.10 52.15 1.8K
12:49 52.15 52.15 52.10 52.10 0.8K
12:50 52.10 52.10 52.10 52.10 1.3K
12:51 52.10 52.10 52.10 52.10 0.0K
12:52 52.00 52.00 52.00 52.00 1.0K
12:58 52.00 52.00 52.00 52.00 9.0K
13:00 52.05 52.05 52.05 52.05 0.0K
13:01 52.00 52.00 52.00 52.00 0.3K
13:02 51.95 51.95 51.95 51.95 2.8K
13:08 51.95 51.95 51.80 51.80 4.6K
13:09 51.80 51.80 51.80 51.80 1.0K
13:10 51.85 51.85 51.85 51.85 0.4K
13:11 51.90 51.90 51.90 51.90 0.7K
13:12 51.90 51.90 51.90 51.90 1.8K
13:14 51.90 51.90 51.90 51.90 2.6K
13:15 51.90 51.90 51.90 51.90 3.3K
13:16 51.90 51.90 51.85 51.85 1.3K
13:21 51.90 51.90 51.90 51.90 0.5K
13:22 51.85 51.85 51.85 51.85 4.0K
13:23 51.90 51.90 51.90 51.90 2.1K
13:29 51.85 51.85 51.85 51.85 1.5K
13:31 51.85 51.85 51.85 51.85 1.7K
13:33 51.90 51.90 51.90 51.90 0.0K
13:35 51.85 51.85 51.85 51.85 0.0K
13:36 51.90 51.90 51.90 51.90 0.1K
13:40 51.85 51.85 51.85 51.85 2.0K
13:44 51.80 51.80 51.80 51.80 1.2K
13:52 51.95 51.95 51.95 51.95 0.6K
13:53 52.00 52.00 52.00 52.00 0.4K
13:54 52.00 52.00 52.00 52.00 0.0K
13:56 52.00 52.05 52.00 52.05 0.0K
13:57 51.95 52.05 51.95 52.05 0.2K
14:03 52.05 52.05 52.05 52.05 0.0K
14:07 52.05 52.05 52.05 52.05 0.1K
14:09 51.95 51.95 51.95 51.95 0.0K
14:19 51.95 51.95 51.90 51.90 2.0K
14:21 51.95 51.95 51.95 51.95 0.1K
14:28 52.00 52.00 52.00 52.00 1.8K
14:29 52.00 52.00 52.00 52.00 0.5K
14:30 52.05 52.05 52.05 52.05 0.1K
14:32 52.00 52.00 52.00 52.00 1.9K
14:37 51.95 51.95 51.95 51.95 2.0K
14:38 51.85 51.85 51.85 51.85 2.8K
14:39 51.80 51.85 51.80 51.85 3.8K
14:41 51.85 51.90 51.85 51.90 0.3K
14:45 51.85 51.85 51.85 51.85 2.0K
14:47 51.90 51.95 51.90 51.95 0.5K
14:48 52.00 52.00 52.00 52.00 0.2K
14:49 52.00 52.00 52.00 52.00 0.7K
14:53 52.00 52.00 52.00 52.00 0.1K
14:54 52.00 52.00 52.00 52.00 0.0K
14:58 52.00 52.00 52.00 52.00 1.0K
14:59 52.05 52.05 52.05 52.05 0.4K
15:02 52.00 52.00 52.00 52.00 0.2K
15:04 52.20 52.20 52.20 52.20 8.7K
15:06 51.95 52.00 51.95 52.00 8.0K
15:10 52.00 52.00 52.00 52.00 1.0K
15:12 52.05 52.05 52.05 52.05 0.8K
15:18 52.10 52.10 52.10 52.10 0.9K
15:22 52.10 52.10 52.10 52.10 1.2K
15:24 52.15 52.15 52.15 52.15 0.0K
15:25 52.15 52.15 52.15 52.15 0.1K
15:26 52.15 52.15 52.15 52.15 1.1K
15:31 52.15 52.15 52.10 52.10 0.9K
15:32 52.20 52.25 52.20 52.25 10.6K
15:33 52.30 52.30 52.20 52.20 7.8K
15:34 52.30 52.35 52.30 52.35 1.9K
15:35 52.20 52.20 52.20 52.20 2.7K
15:38 52.25 52.25 52.25 52.25 0.0K
15:39 52.25 52.25 52.10 52.10 2.0K
15:40 52.10 52.10 52.00 52.00 3.1K
15:43 52.00 52.00 52.00 52.00 3.2K
15:46 51.95 51.95 51.95 51.95 2.1K
15:49 52.00 52.00 51.70 51.75 10.0K
15:53 51.65 51.65 51.65 51.65 4.9K
15:57 51.60 51.65 51.60 51.65 10.8K
15:58 51.60 51.60 51.60 51.60 24.2K
15:59 51.50 51.50 51.50 51.50 0.4K
16:01 51.55 51.55 51.55 51.55 7.2K
16:02 51.55 51.55 51.55 51.55 0.2K
16:04 51.55 51.55 51.55 51.55 1.0K
16:06 51.55 51.55 51.55 51.55 1.6K
16:08 51.50 51.50 51.50 51.50 1.6K
16:10 51.50 51.50 51.50 51.50 0.3K
16:12 51.50 51.50 51.45 51.45 10.3K
16:14 51.55 51.55 51.55 51.55 1.5K
16:15 51.65 51.65 51.65 51.65 2.2K
16:16 51.70 51.70 51.70 51.70 0.3K
16:18 51.65 51.75 51.65 51.75 11.5K
16:21 51.70 51.70 51.70 51.70 2.3K
16:33 51.75 51.75 51.75 51.75 0.4K
16:34 51.65 51.65 51.65 51.65 1.2K
16:35 51.75 51.75 51.75 51.75 1.4K
16:36 51.75 51.75 51.75 51.75 2.3K
16:43 51.70 51.70 51.70 51.70 0.9K
16:47 51.80 51.90 51.80 51.90 4.6K
16:50 51.95 51.95 51.95 51.95 0.4K
16:52 51.85 51.85 51.80 51.80 12.8K
16:53 51.80 51.80 51.80 51.80 1.4K
16:54 51.85 51.85 51.85 51.85 32.3K
16:57 51.85 51.85 51.85 51.85 0.0K
17:00 51.80 51.80 51.80 51.80 1.9K
17:07 51.85 51.85 51.85 51.85 0.1K
17:08 51.90 51.90 51.90 51.90 0.1K
17:10 51.90 51.90 51.90 51.90 1.5K
17:11 51.95 51.95 51.95 51.95 0.2K
17:12 51.95 51.95 51.90 51.90 1.0K
17:14 51.90 51.90 51.90 51.90 2.4K
17:15 51.85 51.85 51.75 51.75 3.7K
17:19 51.75 51.75 51.75 51.75 3.0K
17:20 51.75 51.80 51.75 51.80 1.9K
17:21 51.85 51.85 51.85 51.85 2.7K
17:24 51.90 51.90 51.90 51.90 0.0K
17:29 51.90 51.90 51.90 51.90 0.0K
17:30 51.90 51.90 51.90 51.90 316.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし