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 51.90 52.00 51.90 52.00 1.8K
09:01 52.00 52.20 52.00 52.20 1.7K
09:02 52.25 52.40 52.25 52.25 1.2K
09:04 52.30 52.35 52.30 52.35 0.8K
09:05 52.15 52.15 52.15 52.15 0.0K
09:09 52.30 52.30 52.25 52.25 0.3K
09:11 52.25 52.25 52.25 52.25 0.1K
09:12 52.35 52.35 52.35 52.35 1.0K
09:13 52.40 52.40 52.40 52.40 0.3K
09:18 52.40 52.40 52.40 52.40 3.2K
09:23 52.25 52.50 52.25 52.50 5.1K
09:25 52.50 52.50 52.50 52.50 0.2K
09:26 52.55 52.60 52.55 52.60 0.1K
09:27 52.40 52.40 52.40 52.40 5.2K
09:28 52.45 52.50 52.45 52.45 252.4K
09:29 52.45 52.45 52.45 52.45 23.1K
09:30 52.40 52.40 52.40 52.40 2.0K
09:38 52.55 52.55 52.55 52.55 0.0K
09:40 52.55 52.55 52.55 52.55 0.2K
09:42 52.60 52.65 52.60 52.65 1.3K
09:43 52.70 52.70 52.70 52.70 0.6K
09:47 52.75 52.75 52.75 52.75 1.2K
09:49 52.80 52.95 52.80 52.95 31.8K
09:50 53.00 53.00 53.00 53.00 0.2K
09:51 52.90 52.95 52.90 52.95 1.5K
09:52 53.00 53.10 53.00 53.10 11.4K
09:53 53.00 53.00 53.00 53.00 0.9K
09:56 52.85 52.85 52.85 52.85 0.6K
09:58 52.95 52.95 52.95 52.95 0.6K
10:00 52.85 52.90 52.85 52.90 0.9K
10:04 52.95 52.95 52.95 52.95 0.0K
10:06 52.95 52.95 52.95 52.95 0.0K
10:08 52.95 53.00 52.95 53.00 1.9K
10:09 52.90 52.95 52.90 52.95 0.9K
10:10 53.00 53.00 53.00 53.00 0.4K
10:11 53.05 53.10 53.05 53.10 0.4K
10:15 53.05 53.05 53.05 53.05 0.4K
10:16 52.95 53.00 52.95 53.00 0.2K
10:17 53.00 53.00 53.00 53.00 0.0K
10:18 53.00 53.00 53.00 53.00 0.1K
10:19 53.05 53.05 53.05 53.05 0.0K
10:20 52.95 52.95 52.95 52.95 0.3K
10:21 53.00 53.00 53.00 53.00 0.0K
10:23 52.90 52.90 52.90 52.90 0.1K
10:37 52.90 52.90 52.80 52.80 1.3K
10:39 52.80 52.80 52.80 52.80 0.4K
10:40 52.80 52.80 52.80 52.80 0.0K
10:51 52.85 52.85 52.85 52.85 0.0K
10:58 52.85 52.85 52.85 52.85 1.3K
10:59 52.85 52.85 52.85 52.85 0.1K
11:00 52.85 52.85 52.85 52.85 0.2K
11:02 52.90 52.90 52.90 52.90 0.2K
11:04 52.90 52.90 52.90 52.90 0.0K
11:05 52.90 52.95 52.90 52.95 3.3K
11:10 52.95 52.95 52.95 52.95 0.1K
11:12 53.00 53.05 53.00 53.05 4.4K
11:13 53.05 53.05 53.05 53.05 1.5K
11:18 53.05 53.05 53.00 53.00 1.9K
11:19 53.05 53.05 53.05 53.05 0.5K
11:25 52.95 52.95 52.95 52.95 2.6K
11:30 52.90 52.90 52.90 52.90 0.0K
11:32 52.85 52.85 52.85 52.85 0.4K
11:37 52.80 52.80 52.80 52.80 0.1K
11:38 52.85 52.95 52.85 52.95 1.4K
11:41 52.90 52.90 52.90 52.90 0.0K
11:43 52.85 52.90 52.85 52.90 0.8K
11:45 52.90 52.90 52.80 52.80 1.2K
11:49 52.85 52.85 52.85 52.85 0.3K
11:53 52.90 52.90 52.90 52.90 0.2K
11:59 52.95 52.95 52.95 52.95 0.0K
12:01 52.90 52.90 52.90 52.90 0.0K
12:02 52.75 52.85 52.75 52.85 2.7K
12:04 52.90 52.90 52.90 52.90 0.0K
12:15 52.90 52.90 52.85 52.85 5.7K
12:16 52.85 52.95 52.85 52.95 0.3K
12:18 52.85 52.85 52.85 52.85 0.5K
12:28 52.80 52.85 52.80 52.85 0.2K
12:32 52.80 52.80 52.80 52.80 0.0K
12:50 52.90 52.90 52.90 52.90 1.8K
12:52 52.90 52.90 52.90 52.90 1.3K
12:54 52.85 52.90 52.85 52.90 1.0K
12:55 52.90 52.90 52.90 52.90 0.2K
13:08 52.85 52.85 52.85 52.85 0.1K
13:13 52.90 52.95 52.90 52.95 2.7K
13:21 52.95 52.95 52.95 52.95 0.2K
13:22 53.00 53.00 53.00 53.00 0.3K
13:25 53.05 53.05 53.05 53.05 0.2K
13:26 53.05 53.05 53.05 53.05 0.0K
13:27 53.05 53.05 53.05 53.05 6.1K
13:29 53.10 53.10 53.05 53.05 1.5K
13:31 53.05 53.05 53.05 53.05 0.3K
13:32 53.05 53.05 53.05 53.05 0.0K
13:38 53.00 53.00 53.00 53.00 0.3K
13:45 53.00 53.00 52.95 52.95 1.0K
13:46 52.95 53.05 52.95 53.05 3.0K
13:47 53.05 53.05 53.05 53.05 0.2K
13:51 53.05 53.05 53.05 53.05 0.4K
13:52 53.00 53.00 53.00 53.00 0.1K
13:54 53.05 53.05 53.05 53.05 0.2K
13:55 53.10 53.10 53.05 53.05 12.7K
13:57 53.00 53.05 53.00 53.05 4.1K
13:58 53.10 53.10 53.10 53.10 2.4K
13:59 53.10 53.10 53.05 53.05 2.1K
14:00 52.95 53.05 52.95 52.95 1.7K
14:08 53.10 53.10 53.10 53.10 0.3K
14:10 53.00 53.00 53.00 53.00 0.0K
14:18 53.10 53.10 53.10 53.10 0.0K
14:19 53.10 53.10 53.10 53.10 0.1K
14:21 53.05 53.05 53.05 53.05 0.0K
14:24 53.10 53.20 53.10 53.10 6.8K
14:25 53.15 53.15 53.15 53.15 0.1K
14:26 53.20 53.20 53.20 53.20 0.3K
14:30 53.15 53.15 53.10 53.10 0.5K
14:31 53.15 53.20 53.15 53.20 1.5K
14:32 53.30 53.35 53.30 53.35 0.2K
14:33 53.35 53.35 53.35 53.35 0.1K
14:36 53.35 53.35 53.35 53.35 0.0K
14:37 53.35 53.35 53.35 53.35 0.0K
14:40 53.30 53.30 53.30 53.30 0.0K
14:41 53.35 53.45 53.35 53.45 3.5K
14:42 53.40 53.40 53.40 53.40 0.0K
14:43 53.35 53.40 53.35 53.40 2.2K
14:48 53.40 53.40 53.40 53.40 0.3K
14:53 53.45 53.45 53.45 53.45 0.0K
14:57 53.35 53.35 53.35 53.35 1.4K
14:59 53.35 53.40 53.35 53.40 1.0K
15:00 53.35 53.40 53.35 53.40 0.3K
15:09 53.40 53.40 53.40 53.40 0.7K
15:10 53.40 53.40 53.40 53.40 2.5K
15:11 53.45 53.45 53.40 53.40 0.5K
15:12 53.35 53.35 53.35 53.35 1.5K
15:19 53.25 53.25 53.15 53.20 4.0K
15:25 53.20 53.20 53.20 53.20 1.0K
15:27 53.25 53.25 53.25 53.25 0.1K
15:32 53.15 53.15 53.10 53.10 0.9K
15:33 53.05 53.05 53.05 53.05 0.7K
15:34 53.15 53.20 53.15 53.20 0.4K
15:35 53.20 53.20 53.20 53.20 0.0K
15:36 53.25 53.25 53.25 53.25 1.0K
15:39 53.10 53.20 53.10 53.20 0.3K
15:44 53.15 53.15 53.15 53.15 1.0K
15:45 53.25 53.25 53.20 53.20 0.5K
15:47 53.35 53.40 53.35 53.40 0.9K
15:48 53.30 53.30 53.30 53.30 1.1K
15:50 53.25 53.25 53.25 53.25 1.3K
15:51 53.30 53.30 53.30 53.30 0.1K
15:52 53.35 53.35 53.35 53.35 0.3K
15:53 53.35 53.35 53.35 53.35 1.3K
15:54 53.40 53.40 53.40 53.40 0.3K
15:55 53.50 53.50 53.50 53.50 2.5K
15:57 53.55 53.55 53.55 53.55 15.9K
15:59 53.50 53.50 53.50 53.50 0.6K
16:00 53.60 53.60 53.60 53.60 1.0K
16:01 53.50 53.50 53.50 53.50 3.0K
16:02 53.50 53.50 53.50 53.50 0.1K
16:06 53.40 53.40 53.30 53.30 10.3K
16:08 53.45 53.45 53.40 53.40 4.2K
16:09 53.35 53.35 53.35 53.35 0.9K
16:10 53.40 53.40 53.40 53.40 0.1K
16:11 53.40 53.40 53.40 53.40 2.0K
16:12 53.35 53.35 53.30 53.30 2.5K
16:13 53.35 53.35 53.35 53.35 0.2K
16:15 53.25 53.25 53.25 53.25 0.3K
16:16 53.25 53.25 53.25 53.25 0.5K
16:18 53.25 53.25 53.25 53.25 0.0K
16:21 53.30 53.30 53.15 53.15 0.4K
16:29 53.15 53.15 53.15 53.15 2.5K
16:34 53.25 53.25 53.25 53.25 9.1K
16:35 53.25 53.45 53.25 53.40 10.3K
16:36 53.40 53.45 53.35 53.45 18.1K
16:37 53.50 53.50 53.45 53.45 0.5K
16:38 53.40 53.50 53.40 53.50 10.6K
16:39 53.45 53.50 53.45 53.50 0.6K
16:40 53.55 53.55 53.55 53.55 0.0K
16:41 53.45 53.45 53.40 53.40 2.6K
16:42 53.45 53.55 53.45 53.55 3.7K
16:43 53.55 53.60 53.55 53.55 0.7K
16:45 53.60 53.65 53.60 53.65 1.0K
16:46 53.65 53.65 53.60 53.60 0.1K
16:48 53.65 53.65 53.65 53.65 0.5K
16:49 53.60 53.60 53.60 53.60 0.9K
16:50 53.60 53.60 53.60 53.60 0.4K
16:53 53.70 53.70 53.70 53.70 3.8K
16:55 53.65 53.65 53.65 53.65 0.5K
16:56 53.65 53.70 53.65 53.70 3.6K
16:57 53.70 53.70 53.70 53.70 1.9K
17:00 53.70 53.70 53.65 53.65 2.3K
17:01 53.65 53.70 53.65 53.70 1.2K
17:02 53.70 53.70 53.70 53.70 0.6K
17:03 53.65 53.65 53.60 53.60 1.5K
17:04 53.70 53.70 53.70 53.70 1.6K
17:07 53.65 53.65 53.65 53.65 0.1K
17:09 53.65 53.65 53.65 53.65 1.8K
17:10 53.60 53.60 53.60 53.60 0.8K
17:13 53.60 53.60 53.60 53.60 1.7K
17:14 53.65 53.65 53.60 53.60 0.1K
17:16 53.60 53.70 53.60 53.70 0.1K
17:17 53.65 53.65 53.60 53.60 0.1K
17:19 53.65 53.65 53.60 53.60 0.8K
17:20 53.70 53.70 53.70 53.70 0.7K
17:21 53.70 53.70 53.65 53.65 1.1K
17:22 53.70 53.70 53.65 53.65 0.6K
17:23 53.65 53.65 53.65 53.65 0.5K
17:24 53.70 53.75 53.70 53.70 3.0K
17:30 53.40 53.40 53.40 53.40 238.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし