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 55.90 55.90 55.65 55.70 3.7K
09:03 55.80 55.80 55.80 55.80 0.2K
09:05 55.70 55.70 55.55 55.60 7.6K
09:06 55.50 55.50 55.45 55.45 1.0K
09:08 55.50 55.55 55.50 55.55 0.4K
09:09 55.50 55.50 55.50 55.50 0.0K
09:10 55.55 55.55 55.25 55.25 2.9K
09:11 55.20 55.20 55.20 55.20 0.0K
09:12 55.05 55.05 55.00 55.00 0.3K
09:13 55.10 55.15 55.10 55.15 0.5K
09:14 55.25 55.25 54.95 54.95 5.1K
09:15 55.10 55.15 55.05 55.05 1.6K
09:16 55.20 55.20 55.20 55.20 0.5K
09:17 55.25 55.25 55.15 55.15 1.2K
09:18 55.15 55.15 55.00 55.00 4.4K
09:19 55.05 55.05 55.05 55.05 0.5K
09:21 55.10 55.10 55.10 55.10 0.0K
09:22 55.10 55.10 55.10 55.10 0.8K
09:24 55.15 55.15 55.15 55.15 0.1K
09:27 55.10 55.10 55.10 55.10 0.1K
09:28 55.10 55.10 55.05 55.05 0.4K
09:30 54.90 54.90 54.90 54.90 0.6K
09:31 54.90 54.90 54.90 54.90 0.1K
09:33 55.00 55.00 55.00 55.00 2.1K
09:34 55.00 55.05 55.00 55.05 0.3K
09:35 54.95 55.05 54.95 55.05 0.2K
09:36 55.10 55.10 55.10 55.10 0.0K
09:37 55.15 55.15 55.15 55.15 0.3K
09:38 55.20 55.20 55.20 55.20 0.0K
09:39 55.20 55.20 55.15 55.15 1.0K
09:40 55.05 55.05 55.05 55.05 1.3K
09:45 55.00 55.00 54.85 54.90 0.9K
09:46 54.90 54.90 54.85 54.85 0.8K
09:47 54.85 54.85 54.70 54.70 7.1K
09:48 54.70 54.70 54.70 54.70 0.1K
09:50 54.60 54.60 54.60 54.60 1.2K
09:53 54.55 54.55 54.55 54.55 0.3K
09:54 54.70 54.70 54.70 54.70 1.0K
09:56 54.65 54.65 54.65 54.65 2.1K
09:57 54.60 54.60 54.50 54.50 1.0K
09:58 54.50 54.55 54.50 54.55 1.7K
09:59 54.50 54.50 54.50 54.50 0.2K
10:01 54.50 54.50 54.50 54.50 0.4K
10:02 54.50 54.50 54.50 54.50 0.1K
10:03 54.50 54.50 54.50 54.50 2.0K
10:04 54.60 54.60 54.60 54.60 0.2K
10:05 54.75 54.75 54.70 54.70 0.4K
10:06 54.65 54.65 54.60 54.60 1.2K
10:07 54.35 54.35 54.35 54.35 5.1K
10:08 54.45 54.45 54.45 54.45 0.9K
10:09 54.45 54.45 54.45 54.45 0.1K
10:11 54.50 54.55 54.50 54.55 0.9K
10:12 54.55 54.55 54.50 54.50 1.6K
10:14 54.35 54.45 54.35 54.45 1.2K
10:15 54.40 54.40 54.40 54.40 0.0K
10:16 54.40 54.40 54.40 54.40 1.0K
10:17 54.40 54.40 54.35 54.35 0.1K
10:18 54.35 54.35 54.35 54.35 0.5K
10:19 54.35 54.35 54.35 54.35 0.2K
10:20 54.30 54.30 54.30 54.30 0.1K
10:22 54.20 54.20 54.10 54.10 0.3K
10:23 54.20 54.20 54.15 54.15 0.9K
10:24 54.20 54.20 54.15 54.15 0.7K
10:25 54.15 54.15 54.15 54.15 1.4K
10:27 54.10 54.10 53.95 53.95 2.5K
10:29 54.05 54.10 54.05 54.10 3.1K
10:30 54.15 54.25 54.15 54.25 0.6K
10:32 54.15 54.15 54.15 54.15 0.4K
10:33 54.20 54.25 54.20 54.20 1.4K
10:35 54.20 54.20 54.20 54.20 1.2K
10:39 54.15 54.15 54.15 54.15 0.0K
10:40 54.15 54.15 54.15 54.15 2.0K
10:41 54.05 54.05 53.85 53.90 11.8K
10:43 53.85 53.85 53.85 53.85 0.0K
10:44 54.00 54.00 54.00 54.00 3.4K
10:45 54.05 54.05 54.05 54.05 0.0K
10:46 54.05 54.05 54.00 54.00 2.0K
10:47 54.00 54.00 54.00 54.00 0.8K
10:49 53.95 54.00 53.95 54.00 2.4K
10:50 53.95 53.95 53.95 53.95 0.2K
10:53 53.85 53.85 53.85 53.85 0.1K
10:55 53.90 53.95 53.90 53.95 1.6K
10:57 54.00 54.00 53.95 53.95 1.2K
10:58 53.95 53.95 53.70 53.70 10.1K
10:59 53.70 53.75 53.70 53.75 4.1K
11:00 53.75 53.75 53.75 53.75 4.1K
11:01 53.65 53.65 53.65 53.65 1.8K
11:03 53.65 53.80 53.65 53.80 4.0K
11:04 53.75 53.75 53.75 53.75 0.3K
11:05 53.85 53.85 53.65 53.65 4.8K
11:06 53.65 53.65 53.55 53.55 4.5K
11:07 53.60 53.60 53.60 53.60 3.6K
11:09 53.55 53.55 53.55 53.55 0.1K
11:10 53.55 53.55 53.55 53.55 0.1K
11:11 53.55 53.60 53.55 53.60 1.3K
11:12 53.50 53.50 53.50 53.50 5.4K
11:13 53.50 53.50 53.45 53.50 4.8K
11:14 53.60 53.60 53.55 53.55 25.2K
11:16 53.50 53.50 53.50 53.50 4.0K
11:17 53.50 53.50 53.45 53.45 1.3K
11:18 53.45 53.45 53.45 53.45 3.0K
11:23 53.45 53.45 53.45 53.45 0.8K
11:24 53.40 53.40 53.40 53.40 1.8K
11:25 53.45 53.45 53.45 53.45 0.4K
11:26 53.45 53.55 53.45 53.55 6.8K
11:27 53.50 53.50 53.45 53.45 2.9K
11:28 53.45 53.45 53.45 53.45 4.3K
11:30 53.45 53.45 53.45 53.45 3.9K
11:31 53.55 53.55 53.55 53.55 14.1K
11:32 53.60 53.70 53.60 53.70 4.0K
11:33 53.70 53.70 53.70 53.70 0.6K
11:34 53.65 53.65 53.65 53.65 1.0K
11:39 53.65 53.65 53.65 53.65 1.1K
11:40 53.65 53.65 53.65 53.65 1.6K
11:41 53.60 53.60 53.60 53.60 0.8K
11:47 53.65 53.75 53.65 53.75 3.7K
11:54 53.65 53.65 53.65 53.65 1.1K
11:55 53.70 53.80 53.70 53.80 3.9K
11:56 53.80 53.80 53.80 53.80 2.5K
11:57 53.80 53.80 53.80 53.80 1.2K
11:59 53.75 53.75 53.75 53.75 0.1K
12:00 53.75 53.75 53.75 53.75 0.4K
12:01 53.75 53.75 53.75 53.75 0.1K
12:03 53.80 53.85 53.80 53.85 0.9K
12:06 54.00 54.00 54.00 54.00 1.3K
12:07 54.10 54.10 54.05 54.05 3.3K
12:08 54.15 54.15 54.15 54.15 6.7K
12:09 54.25 54.25 54.25 54.25 1.0K
12:11 54.20 54.20 54.20 54.20 2.1K
12:13 54.20 54.20 54.20 54.20 3.6K
12:16 54.20 54.20 54.20 54.20 0.4K
12:18 54.20 54.35 54.20 54.35 5.4K
12:21 54.30 54.30 54.30 54.30 0.2K
12:22 54.30 54.30 54.30 54.30 2.7K
12:23 54.30 54.30 54.25 54.25 6.5K
12:25 54.20 54.25 54.20 54.25 4.6K
12:27 54.25 54.25 54.25 54.25 1.1K
12:30 54.20 54.20 54.20 54.20 0.9K
12:36 54.20 54.25 54.20 54.25 1.7K
12:41 54.20 54.20 54.20 54.20 1.9K
12:50 54.30 54.30 54.30 54.30 1.3K
12:57 54.30 54.30 54.25 54.25 4.6K
13:05 54.25 54.25 54.25 54.25 0.4K
13:07 54.25 54.25 54.25 54.25 0.1K
13:08 54.25 54.25 54.25 54.25 0.6K
13:11 54.25 54.25 54.25 54.25 0.5K
13:12 54.25 54.25 54.25 54.25 0.0K
13:15 54.25 54.25 54.25 54.25 3.8K
13:17 54.30 54.30 54.30 54.30 1.0K
13:19 54.35 54.40 54.30 54.30 1.6K
13:26 54.30 54.30 54.25 54.25 1.1K
13:29 54.25 54.25 54.20 54.20 3.0K
13:31 54.15 54.15 54.05 54.05 7.7K
13:34 54.15 54.15 54.15 54.15 1.0K
13:37 54.10 54.10 54.10 54.10 0.3K
13:40 54.10 54.10 54.10 54.10 1.6K
13:41 54.05 54.05 54.05 54.05 0.3K
13:42 54.00 54.00 54.00 54.00 0.4K
13:44 53.95 53.95 53.95 53.95 0.4K
13:45 53.90 54.00 53.90 54.00 3.7K
13:47 53.95 53.95 53.95 53.95 0.3K
13:48 53.95 53.95 53.95 53.95 0.1K
13:49 53.95 53.95 53.95 53.95 1.1K
13:51 53.95 53.95 53.95 53.95 0.3K
13:52 53.95 53.95 53.95 53.95 0.2K
13:53 53.95 53.95 53.95 53.95 0.2K
13:54 54.00 54.00 54.00 54.00 0.7K
13:55 54.05 54.05 54.00 54.00 1.9K
13:56 53.95 53.95 53.95 53.95 0.3K
13:57 53.95 53.95 53.95 53.95 0.0K
13:58 53.95 53.95 53.95 53.95 0.3K
13:59 53.95 53.95 53.95 53.95 0.2K
14:00 53.95 54.05 53.95 54.05 9.2K
14:01 54.00 54.00 54.00 54.00 1.2K
14:03 53.95 53.95 53.95 53.95 0.1K
14:04 53.95 53.95 53.95 53.95 0.1K
14:05 53.95 53.95 53.95 53.95 0.2K
14:07 53.95 53.95 53.95 53.95 0.4K
14:08 54.00 54.00 54.00 54.00 1.5K
14:09 53.95 53.95 53.95 53.95 0.1K
14:10 54.00 54.00 54.00 54.00 1.7K
14:11 53.95 53.95 53.95 53.95 0.4K
14:13 53.90 53.90 53.90 53.90 4.3K
14:15 53.90 53.90 53.90 53.90 6.4K
14:16 53.95 53.95 53.95 53.95 1.0K
14:17 53.95 53.95 53.95 53.95 0.2K
14:18 53.95 53.95 53.95 53.95 0.1K
14:19 53.95 53.95 53.95 53.95 0.4K
14:20 53.95 53.95 53.95 53.95 5.3K
14:32 54.05 54.05 54.00 54.00 4.6K
14:33 54.05 54.05 54.05 54.05 5.4K
14:37 53.95 53.95 53.95 53.95 0.3K
14:38 53.95 53.95 53.95 53.95 0.3K
14:39 53.95 53.95 53.95 53.95 0.2K
14:40 54.05 54.05 54.00 54.00 2.7K
14:42 53.95 54.00 53.95 54.00 0.9K
14:43 53.95 53.95 53.95 53.95 0.2K
14:44 53.95 53.95 53.95 53.95 0.2K
14:46 53.95 53.95 53.95 53.95 0.4K
14:47 53.95 53.95 53.95 53.95 0.1K
14:48 53.95 53.95 53.95 53.95 0.2K
14:49 53.95 53.95 53.95 53.95 0.2K
14:57 53.90 53.90 53.90 53.90 0.3K
15:04 53.95 54.00 53.95 54.00 4.5K
15:05 53.95 53.95 53.95 53.95 0.8K
15:11 53.95 53.95 53.95 53.95 0.6K
15:16 53.95 53.95 53.95 53.95 0.7K
15:17 53.90 53.90 53.90 53.90 0.2K
15:23 53.85 53.85 53.80 53.85 1.3K
15:24 53.85 53.85 53.85 53.85 0.2K
15:29 53.90 53.90 53.90 53.90 0.8K
15:32 53.85 53.85 53.85 53.85 1.0K
15:33 53.70 53.70 53.70 53.70 1.7K
15:34 53.65 53.65 53.65 53.65 0.3K
15:35 53.60 53.60 53.60 53.60 0.0K
15:38 53.60 53.65 53.55 53.65 4.2K
15:44 53.65 53.70 53.65 53.65 3.9K
15:46 53.85 53.85 53.80 53.80 5.0K
15:47 53.75 53.75 53.75 53.75 0.2K
15:50 53.75 53.75 53.75 53.75 0.9K
15:52 53.75 53.85 53.75 53.85 0.7K
15:53 53.90 54.00 53.90 53.95 11.2K
15:54 54.10 54.15 54.10 54.15 2.5K
15:57 54.10 54.10 54.10 54.10 3.3K
15:58 53.95 53.95 53.95 53.95 3.2K
15:59 54.05 54.05 54.00 54.00 1.7K
16:00 53.95 54.05 53.95 54.05 1.8K
16:01 54.10 54.10 54.10 54.10 3.9K
16:02 54.15 54.20 54.15 54.20 2.3K
16:06 54.15 54.15 54.15 54.15 0.3K
16:08 54.15 54.15 54.15 54.15 0.3K
16:09 54.20 54.20 54.15 54.15 1.1K
16:10 54.15 54.15 54.15 54.15 0.1K
16:11 54.15 54.15 54.15 54.15 0.2K
16:13 54.15 54.15 54.10 54.10 3.5K
16:14 54.10 54.10 54.05 54.05 0.4K
16:15 54.10 54.10 54.10 54.10 1.2K
16:16 54.10 54.10 54.05 54.05 1.5K
16:18 54.05 54.05 54.05 54.05 0.3K
16:19 54.05 54.10 54.05 54.10 2.0K
16:20 54.10 54.10 54.10 54.10 0.8K
16:21 54.10 54.10 54.10 54.10 1.5K
16:24 54.20 54.20 54.20 54.20 1.1K
16:25 54.25 54.30 54.20 54.30 2.9K
16:26 54.25 54.55 54.25 54.55 5.6K
16:27 54.55 54.60 54.55 54.60 0.2K
16:29 54.65 54.65 54.55 54.55 2.6K
16:30 54.55 54.55 54.55 54.55 0.1K
16:31 54.50 54.50 54.50 54.50 0.2K
16:32 54.45 54.50 54.45 54.50 1.6K
16:33 54.50 54.50 54.50 54.50 0.2K
16:34 54.50 54.50 54.50 54.50 0.6K
16:36 54.60 54.60 54.50 54.50 2.0K
16:37 54.45 54.45 54.45 54.45 0.8K
16:40 54.50 54.50 54.50 54.50 3.2K
16:43 54.20 54.20 54.10 54.10 8.3K
16:44 54.10 54.10 54.05 54.05 0.8K
16:45 54.05 54.05 54.05 54.05 1.6K
16:46 54.00 54.00 54.00 54.00 0.6K
16:50 54.00 54.00 54.00 54.00 1.3K
16:51 54.10 54.15 54.05 54.15 0.6K
16:52 54.15 54.15 54.15 54.15 1.5K
16:54 54.15 54.15 54.15 54.15 1.0K
16:55 54.20 54.20 54.15 54.15 0.8K
16:57 54.10 54.10 54.10 54.10 0.3K
16:58 54.10 54.15 54.10 54.15 2.8K
16:59 54.15 54.15 54.15 54.15 1.1K
17:00 54.10 54.10 54.10 54.10 0.2K
17:02 54.05 54.05 54.05 54.05 0.9K
17:04 54.10 54.15 54.10 54.15 2.5K
17:05 54.20 54.20 54.15 54.15 0.0K
17:07 54.10 54.10 54.10 54.10 0.2K
17:08 54.10 54.10 54.10 54.10 0.1K
17:09 54.20 54.20 54.10 54.10 0.6K
17:10 54.05 54.05 54.05 54.05 0.1K
17:11 54.10 54.10 54.10 54.10 0.2K
17:12 54.05 54.05 54.05 54.05 0.2K
17:13 54.10 54.10 54.05 54.05 1.5K
17:15 54.00 54.05 54.00 54.05 1.0K
17:16 54.00 54.00 53.90 53.90 3.2K
17:18 53.90 53.90 53.90 53.90 2.2K
17:19 53.95 53.95 53.95 53.95 0.1K
17:20 53.90 53.90 53.90 53.90 0.4K
17:21 54.00 54.00 53.95 53.95 1.4K
17:22 53.95 53.95 53.90 53.90 1.7K
17:23 53.90 53.90 53.90 53.90 0.4K
17:24 53.85 53.85 53.70 53.70 8.3K
17:30 53.50 53.50 53.50 53.50 1,138.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし