Dometic Group publ AB (DOMETIC)

DOMETIC
🏛️ スウェーデン →
51.45
最終更新: 2025-10-03
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 52.20 52.35 52.20 52.35 4.2K
09:01 52.35 52.40 52.35 52.40 4.3K
09:02 52.15 52.15 52.10 52.10 3.8K
09:03 52.20 52.20 52.05 52.05 1.7K
09:04 52.00 52.00 52.00 52.00 1.2K
09:05 51.95 51.95 51.95 51.95 1.3K
09:06 51.90 51.90 51.90 51.90 2.0K
09:07 51.95 52.00 51.95 52.00 1.3K
09:08 52.05 52.05 52.05 52.05 0.0K
09:09 52.05 52.15 52.05 52.10 2.0K
09:10 52.20 52.20 52.20 52.20 0.0K
09:11 52.00 52.05 52.00 52.00 4.3K
09:12 52.05 52.10 52.00 52.10 0.7K
09:13 52.05 52.05 52.05 52.05 0.9K
09:14 52.10 52.10 52.00 52.00 0.1K
09:15 52.10 52.10 52.10 52.10 0.2K
09:16 52.15 52.20 52.15 52.20 1.2K
09:17 52.15 52.15 52.15 52.15 1.0K
09:19 52.20 52.20 52.20 52.20 0.0K
09:21 52.15 52.15 52.15 52.15 0.0K
09:23 52.15 52.15 52.15 52.15 0.9K
09:24 52.20 52.20 52.15 52.15 1.7K
09:26 52.10 52.10 52.10 52.10 1.3K
09:27 52.00 52.00 51.95 51.95 1.5K
09:31 52.05 52.05 52.05 52.05 0.6K
09:32 52.25 52.25 52.25 52.25 0.4K
09:33 52.10 52.15 52.10 52.15 1.8K
09:34 52.15 52.15 52.15 52.15 0.0K
09:35 52.15 52.15 52.10 52.10 0.7K
09:36 52.10 52.20 52.10 52.20 0.1K
09:37 52.20 52.20 52.20 52.20 3.5K
09:38 52.20 52.20 52.20 52.20 0.1K
09:41 52.05 52.05 52.05 52.05 2.8K
09:42 51.95 52.00 51.95 52.00 1.6K
09:44 51.95 52.00 51.95 52.00 1.5K
09:45 52.00 52.00 52.00 52.00 1.9K
09:46 52.10 52.10 52.10 52.10 0.6K
09:47 52.00 52.00 52.00 52.00 0.0K
09:49 52.10 52.10 52.10 52.10 0.5K
09:51 52.15 52.15 52.15 52.15 0.1K
09:53 52.15 52.15 52.15 52.15 0.3K
09:57 52.20 52.20 52.20 52.20 0.2K
09:58 52.25 52.25 52.25 52.25 2.3K
09:59 52.15 52.15 52.15 52.15 0.0K
10:00 52.15 52.15 52.15 52.15 1.4K
10:01 52.25 52.25 52.25 52.25 0.2K
10:05 52.15 52.15 52.15 52.15 2.7K
10:06 52.15 52.15 52.15 52.15 1.7K
10:08 52.35 52.35 52.35 52.35 0.0K
10:09 52.40 52.45 52.40 52.45 10.2K
10:16 52.45 52.45 52.45 52.45 0.0K
10:19 52.45 52.45 52.45 52.45 0.0K
10:20 52.35 52.40 52.35 52.40 0.6K
10:21 52.40 52.40 52.40 52.40 0.1K
10:24 52.55 52.55 52.55 52.55 5.6K
10:26 52.50 52.55 52.50 52.55 2.2K
10:27 52.60 52.60 52.60 52.60 0.7K
10:28 52.65 52.75 52.65 52.75 2.2K
10:29 52.85 52.90 52.85 52.90 2.9K
10:30 52.95 52.95 52.95 52.95 1.9K
10:31 53.00 53.00 52.95 52.95 0.4K
10:33 52.85 52.85 52.85 52.85 0.2K
10:34 52.90 52.90 52.90 52.90 1.0K
10:35 52.85 52.85 52.85 52.85 0.0K
10:38 52.85 52.85 52.85 52.85 3.6K
10:44 52.80 52.80 52.80 52.80 2.2K
10:45 52.75 52.75 52.75 52.75 1.5K
10:47 52.80 52.80 52.80 52.80 1.0K
10:49 52.80 52.80 52.80 52.80 0.2K
10:50 52.85 53.00 52.85 53.00 2.7K
10:52 53.00 53.00 53.00 53.00 0.2K
10:55 53.00 53.00 53.00 53.00 0.4K
10:58 53.05 53.05 53.05 53.05 0.0K
11:00 53.05 53.05 53.05 53.05 0.4K
11:02 53.10 53.10 53.00 53.00 0.2K
11:03 53.00 53.00 53.00 53.00 0.1K
11:05 52.95 53.00 52.95 53.00 1.9K
11:06 53.00 53.00 52.95 52.95 0.2K
11:07 53.05 53.10 53.05 53.10 0.4K
11:08 53.15 53.15 53.15 53.15 0.1K
11:09 53.10 53.15 53.10 53.15 1.8K
11:14 53.05 53.05 53.05 53.05 0.4K
11:17 53.05 53.05 53.05 53.05 0.3K
11:19 53.15 53.15 53.15 53.15 0.0K
11:21 53.05 53.05 53.05 53.05 1.1K
11:22 53.05 53.05 53.05 53.05 1.0K
11:25 53.00 53.00 53.00 53.00 0.8K
11:26 53.00 53.00 53.00 53.00 0.9K
11:28 53.05 53.05 53.05 53.05 0.3K
11:33 53.15 53.15 53.15 53.15 2.0K
11:35 53.10 53.10 53.10 53.10 1.1K
11:36 53.05 53.15 53.05 53.15 1.3K
11:39 53.15 53.15 53.15 53.15 2.7K
11:40 53.10 53.10 53.10 53.10 3.8K
11:43 53.10 53.10 53.10 53.10 0.3K
11:47 53.00 53.00 53.00 53.00 1.3K
11:48 53.05 53.05 53.05 53.05 0.4K
11:53 53.05 53.05 53.05 53.05 1.4K
11:54 52.95 52.95 52.95 52.95 2.2K
11:55 53.00 53.00 53.00 53.00 0.3K
11:58 52.95 53.00 52.95 53.00 1.2K
12:01 52.95 52.95 52.95 52.95 1.3K
12:03 53.00 53.00 53.00 53.00 0.0K
12:10 53.00 53.00 53.00 53.00 0.0K
12:11 53.00 53.00 53.00 53.00 0.0K
12:13 53.00 53.00 53.00 53.00 1.6K
12:17 52.95 52.95 52.95 52.95 1.9K
12:18 52.95 52.95 52.95 52.95 1.9K
12:21 53.00 53.00 53.00 53.00 0.1K
12:25 53.00 53.00 53.00 53.00 0.0K
12:27 52.90 52.90 52.90 52.90 0.5K
12:30 52.85 52.85 52.85 52.85 4.0K
12:32 53.00 53.00 53.00 53.00 1.9K
12:34 53.00 53.00 53.00 53.00 0.0K
12:36 52.85 52.85 52.85 52.85 1.8K
12:37 52.90 52.90 52.90 52.90 0.5K
12:41 52.90 52.90 52.90 52.90 0.0K
12:44 52.90 52.90 52.85 52.85 0.6K
12:51 52.90 52.90 52.90 52.90 0.0K
12:56 52.80 52.80 52.80 52.80 2.8K
13:04 52.80 52.80 52.80 52.80 0.0K
13:07 52.85 52.85 52.85 52.85 0.0K
13:14 52.95 52.95 52.95 52.95 3.3K
13:19 52.90 52.90 52.90 52.90 0.1K
13:20 52.90 52.90 52.90 52.90 2.1K
13:21 52.95 52.95 52.95 52.95 2.6K
13:25 52.90 52.90 52.90 52.90 1.8K
13:26 52.95 52.95 52.95 52.95 0.0K
13:32 52.90 52.90 52.90 52.90 0.0K
13:36 52.85 52.85 52.85 52.85 1.2K
13:37 52.80 52.80 52.75 52.75 2.4K
13:39 52.80 52.80 52.80 52.80 0.0K
13:42 52.80 52.80 52.80 52.80 1.0K
13:49 52.85 52.85 52.85 52.85 0.0K
13:50 52.85 52.85 52.85 52.85 0.4K
13:52 52.75 52.75 52.75 52.75 0.2K
13:54 52.75 52.75 52.75 52.75 1.1K
13:56 52.70 52.70 52.70 52.70 0.0K
13:57 52.70 52.70 52.65 52.65 26.2K
13:58 52.60 52.70 52.60 52.70 0.7K
14:06 52.60 52.60 52.60 52.60 0.0K
14:07 52.60 52.60 52.60 52.60 0.3K
14:12 52.70 52.70 52.70 52.70 0.1K
14:15 52.60 52.60 52.60 52.60 0.4K
14:16 52.70 52.70 52.70 52.70 0.0K
14:17 52.70 52.70 52.70 52.70 0.0K
14:22 52.60 52.60 52.60 52.60 0.7K
14:23 52.60 52.65 52.60 52.65 2.1K
14:27 52.55 52.55 52.55 52.55 1.5K
14:29 52.60 52.60 52.60 52.60 0.0K
14:30 52.60 52.60 52.60 52.60 0.0K
14:33 52.60 52.60 52.60 52.60 0.0K
14:34 52.60 52.60 52.60 52.60 4.1K
14:35 52.60 52.60 52.60 52.60 1.9K
14:38 52.55 52.55 52.55 52.55 0.3K
14:41 52.60 52.60 52.60 52.60 1.4K
14:42 52.70 52.70 52.70 52.70 0.4K
14:43 52.70 52.70 52.70 52.70 0.1K
14:48 52.65 52.70 52.65 52.70 4.1K
14:53 52.70 52.70 52.70 52.70 0.4K
14:54 52.70 52.70 52.70 52.70 0.0K
14:55 52.70 52.70 52.70 52.70 0.0K
14:59 52.55 52.55 52.55 52.55 1.9K
15:00 52.60 52.60 52.60 52.60 0.2K
15:04 52.50 52.50 52.50 52.50 5.7K
15:05 52.60 52.60 52.55 52.55 2.2K
15:08 52.60 52.60 52.60 52.60 0.1K
15:10 52.65 52.65 52.65 52.65 0.2K
15:12 52.70 52.70 52.70 52.70 0.0K
15:24 52.70 52.80 52.70 52.80 3.2K
15:25 52.70 52.70 52.70 52.70 2.1K
15:28 52.65 52.65 52.65 52.65 1.0K
15:29 52.60 52.60 52.60 52.60 2.0K
15:31 52.55 52.55 52.55 52.55 1.3K
15:37 52.50 52.50 52.50 52.50 0.9K
15:40 52.55 52.55 52.55 52.55 0.7K
15:41 52.60 52.60 52.60 52.60 0.1K
15:47 52.50 52.50 52.50 52.50 1.0K
15:49 52.50 52.50 52.50 52.50 0.7K
15:54 52.60 52.60 52.60 52.60 6.0K
15:55 52.50 52.50 52.50 52.50 0.9K
15:56 52.50 52.55 52.50 52.55 0.7K
16:01 52.60 52.60 52.60 52.60 0.2K
16:03 52.55 52.55 52.55 52.55 2.1K
16:07 52.50 52.50 52.50 52.50 0.3K
16:08 52.50 52.50 52.50 52.50 0.0K
16:11 52.60 52.70 52.60 52.70 1.4K
16:13 52.70 52.70 52.70 52.70 2.5K
16:17 52.70 52.70 52.70 52.70 2.7K
16:19 52.65 52.65 52.65 52.65 1.0K
16:21 52.65 52.65 52.65 52.65 1.0K
16:22 52.60 52.60 52.60 52.60 2.0K
16:23 52.60 52.60 52.60 52.60 0.4K
16:24 52.65 52.65 52.65 52.65 0.1K
16:26 52.60 52.60 52.60 52.60 0.3K
16:27 52.60 52.60 52.60 52.60 0.8K
16:28 52.60 52.60 52.60 52.60 0.4K
16:30 52.60 52.60 52.60 52.60 0.1K
16:32 52.75 52.75 52.75 52.75 4.0K
16:34 52.75 52.75 52.75 52.75 0.2K
16:36 52.80 52.80 52.80 52.80 0.9K
16:40 52.90 52.90 52.90 52.90 1.2K
16:50 52.90 52.90 52.90 52.90 0.0K
16:51 52.85 52.85 52.85 52.85 2.7K
16:53 52.80 52.80 52.80 52.80 0.0K
16:57 52.80 52.80 52.80 52.80 3.8K
17:04 52.70 52.70 52.70 52.70 10.1K
17:05 52.65 52.65 52.65 52.65 0.8K
17:07 52.65 52.65 52.65 52.65 2.8K
17:08 52.70 52.70 52.70 52.70 1.5K
17:09 52.75 52.75 52.75 52.75 0.1K
17:10 52.70 52.70 52.70 52.70 0.3K
17:12 52.75 52.80 52.75 52.80 1.4K
17:13 52.85 52.85 52.85 52.85 1.2K
17:15 52.80 52.80 52.80 52.80 0.3K
17:16 52.75 52.75 52.70 52.70 5.7K
17:17 52.75 52.75 52.75 52.75 1.0K
17:19 52.70 52.70 52.70 52.70 1.3K
17:21 52.70 52.75 52.70 52.75 2.3K
17:22 52.75 52.75 52.75 52.75 0.0K
17:23 52.75 52.75 52.75 52.75 1.6K
17:24 52.80 52.80 52.80 52.80 0.1K
17:30 52.75 52.75 52.75 52.75 397.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし