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 53.75 53.75 53.50 53.75 2.7K
09:01 54.05 54.25 54.05 54.25 2.7K
09:02 54.20 54.20 54.15 54.15 1.7K
09:03 54.10 54.10 53.90 53.90 1.0K
09:04 53.75 53.80 53.75 53.80 0.4K
09:05 53.80 53.80 53.80 53.80 0.5K
09:06 53.75 53.80 53.75 53.80 0.1K
09:07 53.85 53.85 53.70 53.70 0.6K
09:08 53.90 53.95 53.75 53.95 2.1K
09:09 53.80 54.00 53.80 54.00 0.4K
09:10 53.95 53.95 53.95 53.95 0.5K
09:11 54.00 54.00 53.95 53.95 0.7K
09:13 53.80 53.80 53.80 53.80 3.4K
09:15 53.55 53.55 53.55 53.55 0.8K
09:16 53.55 53.75 53.55 53.60 6.5K
09:17 53.60 53.60 53.55 53.55 0.5K
09:19 53.35 53.45 53.35 53.45 1.9K
09:20 53.45 53.55 53.45 53.55 1.4K
09:21 53.50 53.50 53.40 53.40 0.2K
09:22 53.55 53.55 53.55 53.55 0.2K
09:23 53.40 53.40 53.40 53.40 0.1K
09:24 53.35 53.35 53.35 53.35 0.3K
09:25 53.35 53.35 53.35 53.35 0.1K
09:29 53.30 53.30 53.30 53.30 0.2K
09:30 53.30 53.30 53.30 53.30 0.1K
09:32 53.30 53.30 53.30 53.30 0.2K
09:34 53.30 53.30 53.30 53.30 0.5K
09:35 53.30 53.30 53.10 53.10 1.7K
09:40 53.15 53.15 53.15 53.15 0.2K
09:41 53.25 53.25 53.25 53.25 0.0K
09:43 52.90 52.90 52.85 52.85 33.3K
09:44 52.75 52.80 52.75 52.80 5.6K
09:45 52.80 52.80 52.80 52.80 0.0K
09:52 52.70 52.70 52.65 52.65 0.4K
09:54 52.60 52.60 52.55 52.55 6.2K
09:55 52.65 52.65 52.65 52.65 0.4K
09:56 52.70 52.70 52.70 52.70 0.0K
09:57 52.70 52.70 52.70 52.70 0.0K
10:00 52.70 52.70 52.70 52.70 0.0K
10:01 52.75 52.80 52.75 52.80 6.0K
10:02 52.85 52.85 52.85 52.85 0.0K
10:05 52.65 52.75 52.65 52.75 5.3K
10:09 52.80 52.80 52.80 52.80 0.0K
10:10 52.80 52.80 52.80 52.80 0.6K
10:11 52.75 52.75 52.70 52.70 0.2K
10:12 52.60 52.60 52.60 52.60 0.1K
10:14 52.50 52.50 52.50 52.50 0.5K
10:16 52.40 52.45 52.30 52.30 0.6K
10:19 52.35 52.35 52.35 52.35 0.3K
10:21 52.40 52.40 52.40 52.40 0.4K
10:24 52.45 52.50 52.45 52.50 8.0K
10:25 52.55 52.55 52.55 52.55 0.0K
10:26 52.45 52.50 52.45 52.50 4.2K
10:30 52.55 52.55 52.55 52.55 0.1K
10:31 52.45 52.45 52.45 52.45 0.1K
10:33 52.55 52.55 52.55 52.55 0.2K
10:35 52.70 52.70 52.70 52.70 0.9K
10:36 52.75 52.75 52.65 52.65 0.5K
10:38 52.80 52.80 52.80 52.80 0.1K
10:41 52.85 52.85 52.85 52.85 0.0K
10:42 52.80 52.80 52.75 52.75 0.1K
10:43 52.85 52.85 52.85 52.85 0.1K
10:45 52.85 52.85 52.85 52.85 0.8K
10:46 52.85 52.85 52.85 52.85 2.4K
10:48 52.90 52.90 52.90 52.90 1.1K
10:49 52.85 52.85 52.85 52.85 0.1K
10:50 52.85 52.85 52.85 52.85 0.0K
10:52 52.85 52.85 52.85 52.85 0.9K
10:55 52.75 52.75 52.75 52.75 0.1K
10:56 52.65 52.65 52.65 52.65 0.5K
10:57 52.65 52.65 52.65 52.65 0.6K
11:00 52.60 52.60 52.60 52.60 0.6K
11:01 52.60 52.65 52.60 52.65 3.2K
11:03 52.65 52.65 52.65 52.65 0.2K
11:04 52.70 52.70 52.70 52.70 0.0K
11:06 52.60 52.60 52.60 52.60 2.0K
11:08 52.45 52.45 52.45 52.45 2.3K
11:10 52.40 52.40 52.40 52.40 0.9K
11:11 52.40 52.40 52.35 52.35 1.5K
11:12 52.35 52.35 52.35 52.35 1.8K
11:13 52.35 52.35 52.35 52.35 8.2K
11:16 52.20 52.20 52.20 52.20 0.1K
11:22 52.20 52.20 52.20 52.20 0.6K
11:23 52.20 52.20 52.20 52.20 3.5K
11:24 52.20 52.20 52.10 52.10 0.5K
11:25 52.10 52.10 52.10 52.10 0.1K
11:26 52.10 52.10 52.10 52.10 1.0K
11:29 52.05 52.05 52.05 52.05 0.1K
11:30 52.10 52.10 52.10 52.10 2.3K
11:31 52.20 52.20 52.20 52.20 2.9K
11:41 52.10 52.10 52.10 52.10 6.1K
11:42 52.10 52.10 52.10 52.10 0.0K
11:44 52.10 52.10 52.10 52.10 1.4K
11:49 52.20 52.20 52.20 52.20 2.1K
11:51 52.25 52.25 52.25 52.25 5.2K
11:53 52.20 52.20 52.20 52.20 0.2K
11:54 52.25 52.25 52.25 52.25 2.5K
11:57 52.25 52.25 52.25 52.25 0.1K
11:59 52.30 52.30 52.25 52.25 2.5K
12:00 52.25 52.25 52.15 52.15 0.8K
12:04 52.10 52.10 52.10 52.10 0.8K
12:06 52.15 52.15 52.15 52.15 0.3K
12:08 52.10 52.10 52.10 52.10 0.1K
12:10 52.05 52.05 51.90 51.90 57.9K
12:11 51.90 51.95 51.90 51.95 1.9K
12:14 51.95 51.95 51.95 51.95 0.8K
12:17 51.95 51.95 51.90 51.95 2.2K
12:19 52.00 52.00 51.90 51.90 0.7K
12:20 51.95 51.95 51.95 51.95 1.4K
12:22 51.95 51.95 51.90 51.90 1.1K
12:24 51.85 51.85 51.85 51.85 0.2K
12:25 51.85 51.85 51.85 51.85 0.2K
12:27 51.85 51.85 51.80 51.80 2.5K
12:31 51.80 51.80 51.80 51.80 0.1K
12:36 51.80 51.80 51.80 51.80 0.5K
12:37 51.90 51.90 51.90 51.90 0.0K
12:38 51.80 51.80 51.80 51.80 0.0K
12:41 51.90 51.90 51.90 51.90 2.6K
12:43 51.90 51.90 51.90 51.90 1.8K
12:49 51.90 51.90 51.90 51.90 0.0K
12:52 51.90 51.90 51.90 51.90 0.0K
12:56 51.80 51.85 51.80 51.85 1.3K
12:58 51.80 51.85 51.80 51.85 0.2K
13:02 51.85 51.85 51.85 51.85 1.0K
13:04 51.85 51.85 51.85 51.85 1.6K
13:06 51.80 51.80 51.80 51.80 0.2K
13:14 51.85 51.85 51.85 51.85 2.1K
13:15 51.80 51.80 51.80 51.80 1.0K
13:19 51.70 51.70 51.70 51.70 0.1K
13:22 51.65 51.65 51.65 51.65 0.4K
13:23 51.60 51.70 51.60 51.70 0.3K
13:25 51.60 51.60 51.50 51.50 12.1K
13:26 51.65 51.65 51.65 51.65 7.6K
13:27 51.65 51.65 51.65 51.65 1.3K
13:29 51.65 51.65 51.65 51.65 0.1K
13:33 51.55 51.55 51.55 51.55 1.7K
13:37 51.50 51.50 51.45 51.45 16.5K
13:38 51.50 51.55 51.50 51.55 3.4K
13:39 51.55 51.55 51.55 51.55 1.9K
13:42 51.55 51.55 51.55 51.55 0.2K
13:43 51.45 51.45 51.45 51.45 0.2K
13:44 51.45 51.45 51.45 51.45 0.0K
13:45 51.40 51.40 51.40 51.40 10.5K
13:47 51.45 51.45 51.45 51.45 0.1K
13:50 51.35 51.35 51.35 51.35 1.1K
13:52 51.35 51.35 51.35 51.35 2.5K
13:53 51.30 51.35 51.30 51.35 0.3K
13:55 51.40 51.40 51.40 51.40 0.0K
13:56 51.40 51.40 51.40 51.40 5.1K
13:58 51.45 51.45 51.45 51.45 0.1K
14:00 51.40 51.45 51.40 51.45 3.1K
14:01 51.45 51.45 51.45 51.45 0.1K
14:02 51.40 51.40 51.40 51.40 0.1K
14:06 51.60 51.60 51.60 51.60 2.8K
14:09 51.55 51.55 51.55 51.55 0.1K
14:11 51.50 51.50 51.50 51.50 0.5K
14:12 51.50 51.50 51.50 51.50 1.0K
14:18 51.45 51.45 51.45 51.45 1.2K
14:19 51.40 51.40 51.40 51.40 0.1K
14:20 51.35 51.35 51.35 51.35 0.1K
14:23 51.45 51.45 51.35 51.35 0.3K
14:27 51.40 51.40 51.40 51.40 0.1K
14:29 51.35 51.35 51.35 51.35 1.7K
14:37 51.00 51.00 51.00 51.00 2.9K
14:38 51.00 51.00 51.00 51.00 0.1K
14:39 51.05 51.05 51.05 51.05 7.9K
14:42 51.10 51.25 51.10 51.25 4.7K
14:43 51.35 51.35 51.35 51.35 0.7K
14:48 51.30 51.30 51.30 51.30 2.4K
14:50 51.20 51.20 51.20 51.20 1.2K
14:52 51.10 51.15 51.10 51.10 0.5K
14:54 51.20 51.20 51.20 51.20 3.1K
14:56 51.10 51.10 51.10 51.10 1.0K
14:58 51.25 51.25 51.25 51.25 0.8K
15:02 51.25 51.25 51.25 51.25 0.0K
15:03 51.15 51.15 51.15 51.15 0.4K
15:05 51.00 51.25 51.00 51.25 3.5K
15:13 51.20 51.20 51.05 51.05 1.0K
15:15 51.15 51.20 51.15 51.20 4.9K
15:20 51.10 51.10 51.10 51.10 0.4K
15:26 51.20 51.20 51.20 51.20 3.5K
15:30 51.25 51.25 51.25 51.25 2.1K
15:31 51.30 51.30 51.30 51.30 0.0K
15:32 51.20 51.20 51.20 51.20 0.1K
15:38 51.10 51.10 51.10 51.10 0.1K
15:42 51.10 51.15 51.10 51.15 2.9K
15:48 51.10 51.10 51.05 51.05 1.1K
15:52 51.00 51.00 51.00 51.00 0.0K
15:55 50.95 50.95 50.95 50.95 0.3K
15:57 51.00 51.00 50.95 51.00 4.8K
15:58 51.05 51.05 51.05 51.05 0.5K
15:59 51.15 51.20 51.15 51.20 0.5K
16:01 51.30 51.30 51.30 51.30 0.7K
16:02 51.30 51.55 51.30 51.50 4.6K
16:03 51.60 51.65 51.60 51.60 2.1K
16:04 51.55 51.55 51.50 51.50 3.9K
16:06 51.65 51.65 51.65 51.65 2.3K
16:07 51.55 51.55 51.55 51.55 1.3K
16:08 51.60 51.60 51.60 51.60 3.4K
16:09 51.60 51.60 51.60 51.60 0.2K
16:11 51.55 51.55 51.40 51.40 0.4K
16:14 51.45 51.50 51.45 51.50 0.8K
16:16 51.35 51.35 51.35 51.35 1.8K
16:17 51.35 51.35 51.35 51.35 3.5K
16:18 51.35 51.35 51.35 51.35 0.2K
16:19 51.30 51.55 51.30 51.55 5.7K
16:21 51.40 51.55 51.35 51.55 5.9K
16:23 51.50 51.50 51.40 51.40 1.2K
16:25 51.40 51.40 51.40 51.40 2.2K
16:26 51.35 51.35 51.35 51.35 1.4K
16:27 51.40 51.45 51.40 51.45 0.5K
16:29 51.35 51.35 51.35 51.35 0.0K
16:30 51.60 51.60 51.50 51.50 4.4K
16:31 51.55 51.55 51.55 51.55 0.7K
16:37 51.60 51.75 51.60 51.75 2.7K
16:38 51.85 51.85 51.85 51.85 0.9K
16:45 51.70 51.75 51.70 51.70 4.8K
16:46 51.85 51.85 51.85 51.85 13.0K
16:47 51.75 51.75 51.75 51.75 0.9K
16:48 51.70 51.70 51.70 51.70 0.2K
16:51 51.70 51.70 51.70 51.70 0.6K
16:53 51.65 51.65 51.65 51.65 1.3K
16:54 51.90 51.90 51.85 51.85 4.2K
16:55 51.80 51.80 51.80 51.80 0.3K
17:01 51.80 51.85 51.80 51.85 0.8K
17:02 51.90 51.90 51.90 51.90 2.9K
17:03 51.80 51.80 51.80 51.80 0.2K
17:06 51.85 51.85 51.85 51.85 0.4K
17:09 51.90 51.90 51.90 51.90 4.9K
17:10 51.95 51.95 51.95 51.95 1.9K
17:12 51.95 51.95 51.95 51.95 0.2K
17:14 51.85 51.85 51.85 51.85 1.2K
17:15 51.90 51.90 51.90 51.90 6.0K
17:17 51.90 51.95 51.90 51.95 0.9K
17:18 51.90 51.90 51.90 51.90 0.3K
17:19 52.10 52.10 52.10 52.10 1.0K
17:20 51.95 51.95 51.85 51.85 18.2K
17:21 51.90 51.90 51.90 51.90 6.1K
17:24 51.85 51.85 51.75 51.75 2.5K
17:30 51.50 51.50 51.50 51.50 375.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし