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 52.55 52.90 52.55 52.80 3.2K
09:01 52.95 52.95 52.95 52.95 0.0K
09:02 52.95 53.00 52.95 52.95 1.2K
09:03 52.95 52.95 52.90 52.90 1.2K
09:04 52.90 52.90 52.90 52.90 0.1K
09:05 53.00 53.05 53.00 53.05 0.7K
09:06 53.15 53.15 53.10 53.10 0.6K
09:07 53.15 53.15 53.15 53.15 0.1K
09:08 53.10 53.10 53.05 53.05 0.8K
09:09 53.05 53.05 53.05 53.05 0.2K
09:10 52.80 52.80 52.75 52.80 1.7K
09:12 52.75 52.75 52.75 52.75 0.7K
09:14 52.60 52.60 52.60 52.60 0.1K
09:15 52.65 52.70 52.65 52.70 0.5K
09:18 52.70 52.70 52.65 52.70 1.1K
09:19 52.65 52.65 52.65 52.65 0.2K
09:20 52.60 52.60 52.60 52.60 1.6K
09:22 52.50 52.50 52.50 52.50 0.2K
09:23 52.50 52.55 52.50 52.55 0.7K
09:24 52.35 52.35 52.35 52.35 1.5K
09:25 52.40 52.40 52.40 52.40 0.5K
09:31 52.40 52.40 52.40 52.40 0.1K
09:34 52.40 52.40 52.40 52.40 0.5K
09:37 52.25 52.25 52.25 52.25 0.0K
09:39 52.25 52.25 52.20 52.25 0.7K
09:40 52.20 52.35 52.20 52.35 1.6K
09:41 52.35 52.35 52.35 52.35 0.0K
09:42 52.20 52.25 52.15 52.25 0.4K
09:43 52.15 52.15 52.05 52.05 0.3K
09:47 52.05 52.05 52.05 52.05 0.1K
09:48 51.85 51.95 51.85 51.95 5.0K
09:49 51.95 51.95 51.95 51.95 0.0K
09:50 51.85 51.85 51.85 51.85 0.6K
09:51 51.75 51.75 51.75 51.75 1.1K
09:54 51.75 51.75 51.75 51.75 0.2K
09:56 51.85 51.85 51.85 51.85 1.9K
10:00 51.80 51.85 51.80 51.80 2.4K
10:01 51.85 51.85 51.85 51.85 0.0K
10:03 51.70 51.80 51.70 51.80 2.4K
10:04 51.80 51.80 51.80 51.80 0.1K
10:05 51.70 51.70 51.70 51.70 0.1K
10:06 51.75 51.75 51.75 51.75 0.3K
10:07 51.85 51.85 51.85 51.85 0.1K
10:12 51.65 51.65 51.65 51.65 0.6K
10:17 51.75 51.75 51.70 51.70 1.6K
10:18 51.65 51.65 51.65 51.65 0.2K
10:19 51.60 51.65 51.60 51.65 0.6K
10:20 51.65 51.65 51.65 51.65 0.2K
10:24 51.60 51.60 51.60 51.60 0.5K
10:25 51.60 51.60 51.60 51.60 1.9K
10:26 51.60 51.60 51.60 51.60 0.6K
10:29 51.60 51.60 51.60 51.60 0.5K
10:30 51.60 51.70 51.60 51.70 1.8K
10:33 51.75 51.75 51.75 51.75 4.1K
10:35 51.75 51.90 51.75 51.90 1.6K
10:36 51.90 51.95 51.90 51.95 0.5K
10:37 52.00 52.00 51.90 51.90 0.1K
10:40 52.05 52.05 52.05 52.05 0.0K
10:43 51.90 51.90 51.90 51.90 0.5K
10:48 51.80 51.80 51.80 51.80 0.2K
10:51 51.80 51.80 51.80 51.80 0.5K
10:57 51.70 51.70 51.70 51.70 0.0K
11:01 51.75 51.75 51.75 51.75 0.3K
11:03 51.70 51.70 51.70 51.70 0.0K
11:05 51.70 51.70 51.70 51.70 0.4K
11:06 51.60 51.60 51.60 51.60 0.0K
11:09 51.60 51.60 51.60 51.60 0.0K
11:10 51.60 51.60 51.60 51.60 0.0K
11:11 51.55 51.55 51.50 51.50 0.2K
11:12 51.55 51.55 51.55 51.55 2.0K
11:15 51.55 51.55 51.55 51.55 1.0K
11:17 51.55 51.55 51.55 51.55 0.5K
11:18 51.50 51.55 51.50 51.55 0.7K
11:21 51.50 51.50 51.50 51.50 0.4K
11:23 51.40 51.40 51.40 51.40 6.9K
11:25 51.25 51.25 51.25 51.25 1.7K
11:26 51.35 51.35 51.35 51.35 0.2K
11:27 51.30 51.30 51.30 51.30 0.0K
11:28 51.30 51.30 51.30 51.30 0.7K
11:33 51.40 51.40 51.40 51.40 1.0K
11:34 51.40 51.40 51.40 51.40 0.0K
11:35 51.45 51.50 51.45 51.50 0.4K
11:36 51.50 51.50 51.50 51.50 0.8K
11:39 51.50 51.50 51.50 51.50 0.6K
11:41 51.60 51.60 51.60 51.60 0.6K
11:42 51.65 51.65 51.65 51.65 0.3K
11:44 51.55 51.55 51.50 51.50 5.0K
11:58 51.55 51.55 51.55 51.55 0.7K
11:59 51.50 51.55 51.40 51.55 2.8K
12:05 51.50 51.50 51.50 51.50 0.5K
12:08 51.55 51.55 51.55 51.55 0.0K
12:09 51.55 51.65 51.55 51.65 0.7K
12:10 51.60 51.60 51.60 51.60 0.1K
12:12 51.60 51.60 51.60 51.60 1.1K
12:14 51.50 51.50 51.50 51.50 0.0K
12:18 51.50 51.50 51.50 51.50 0.2K
12:20 51.50 51.55 51.50 51.55 0.1K
12:26 51.45 51.45 51.45 51.45 0.2K
12:29 51.35 51.35 51.35 51.35 0.7K
12:33 51.35 51.35 51.35 51.35 0.0K
12:34 51.35 51.35 51.30 51.35 1.3K
12:35 51.30 51.30 51.30 51.30 0.0K
12:38 51.40 51.40 51.40 51.40 0.0K
12:42 51.45 51.45 51.40 51.40 0.2K
12:50 51.30 51.30 51.30 51.30 0.0K
12:53 51.30 51.30 51.30 51.30 0.0K
12:54 51.30 51.30 51.30 51.30 0.3K
12:56 51.40 51.40 51.40 51.40 0.0K
12:57 51.40 51.40 51.40 51.40 0.2K
12:58 51.35 51.35 51.35 51.35 0.9K
13:04 51.35 51.35 51.35 51.35 0.0K
13:06 51.35 51.35 51.35 51.35 1.9K
13:08 51.40 51.40 51.40 51.40 0.4K
13:09 51.40 51.55 51.40 51.55 2.0K
13:10 51.50 51.50 51.50 51.50 2.6K
13:12 51.60 51.60 51.50 51.50 0.2K
13:15 51.60 51.60 51.60 51.60 1.2K
13:17 51.60 51.60 51.60 51.60 1.8K
13:27 51.55 51.55 51.55 51.55 0.2K
13:32 51.60 51.60 51.55 51.55 1.9K
13:37 51.50 51.50 51.50 51.50 4.5K
13:44 51.50 51.50 51.50 51.50 0.8K
13:45 51.50 51.50 51.50 51.50 2.2K
13:46 51.35 51.35 51.35 51.35 1.7K
13:57 51.25 51.25 51.25 51.25 0.0K
13:58 51.25 51.35 51.25 51.35 1.0K
13:59 51.20 51.20 51.15 51.15 1.5K
14:00 51.25 51.25 51.25 51.25 0.0K
14:08 51.25 51.25 51.25 51.25 0.0K
14:09 51.15 51.15 51.15 51.15 0.3K
14:11 51.15 51.15 51.15 51.15 0.1K
14:14 51.25 51.25 51.25 51.25 1.4K
14:16 51.25 51.25 51.25 51.25 0.1K
14:17 51.30 51.30 51.30 51.30 0.3K
14:18 51.25 51.25 51.25 51.25 0.2K
14:19 51.30 51.30 51.30 51.30 0.0K
14:23 51.30 51.30 51.30 51.30 0.2K
14:26 51.20 51.20 51.20 51.20 0.5K
14:27 51.15 51.15 51.15 51.15 0.5K
14:34 51.35 51.35 51.35 51.35 1.2K
14:35 51.40 51.40 51.40 51.40 0.0K
14:36 51.55 51.55 51.55 51.55 1.6K
14:37 51.55 51.55 51.55 51.55 0.8K
14:38 51.45 51.45 51.45 51.45 0.7K
14:40 51.40 51.40 51.40 51.40 1.8K
14:46 51.35 51.35 51.35 51.35 0.1K
14:47 51.35 51.35 51.35 51.35 0.2K
14:50 51.40 51.40 51.40 51.40 1.6K
14:54 51.40 51.40 51.40 51.40 6.3K
14:55 51.30 51.30 51.30 51.30 0.5K
14:56 51.30 51.40 51.30 51.40 0.5K
14:57 51.30 51.30 51.30 51.30 0.3K
15:00 51.30 51.30 51.30 51.30 0.1K
15:02 51.35 51.35 51.35 51.35 0.0K
15:05 51.40 51.40 51.40 51.40 0.3K
15:07 51.45 51.45 51.45 51.45 1.2K
15:09 51.40 51.40 51.40 51.40 0.3K
15:13 51.30 51.30 51.20 51.20 0.9K
15:15 51.30 51.30 51.30 51.30 2.1K
15:16 51.30 51.30 51.30 51.30 0.3K
15:18 51.30 51.30 51.30 51.30 0.3K
15:19 51.35 51.35 51.35 51.35 0.1K
15:22 51.30 51.30 51.30 51.30 10.9K
15:23 51.30 51.45 51.30 51.45 1.2K
15:25 51.35 51.35 51.35 51.35 0.2K
15:30 51.30 51.30 51.30 51.30 1.8K
15:33 51.40 51.40 51.40 51.40 3.6K
15:34 51.40 51.40 51.40 51.40 0.0K
15:35 51.50 51.50 51.50 51.50 0.6K
15:39 51.55 51.55 51.55 51.55 0.2K
15:41 51.70 51.70 51.60 51.60 0.9K
15:45 51.60 51.60 51.60 51.60 0.0K
15:47 51.60 51.60 51.55 51.55 0.8K
15:49 51.60 51.65 51.60 51.65 0.9K
15:50 51.75 51.80 51.75 51.80 0.8K
15:52 51.80 52.15 51.80 52.15 40.2K
15:53 52.15 52.15 52.15 52.15 0.2K
15:55 52.00 52.00 51.90 51.90 7.9K
15:56 51.85 51.85 51.70 51.75 6.2K
15:57 51.80 51.80 51.70 51.70 7.8K
15:58 51.75 51.75 51.60 51.60 4.2K
15:59 51.65 51.70 51.50 51.50 19.8K
16:00 51.60 51.80 51.60 51.80 0.4K
16:02 51.70 51.85 51.70 51.80 2.9K
16:03 51.95 52.00 51.95 52.00 2.8K
16:04 51.95 51.95 51.95 51.95 0.9K
16:05 52.05 52.10 52.05 52.10 17.0K
16:11 52.10 52.10 52.10 52.10 0.1K
16:13 52.00 52.00 52.00 52.00 4.2K
16:16 51.95 51.95 51.95 51.95 0.5K
16:17 52.00 52.00 52.00 52.00 0.9K
16:23 52.00 52.00 51.95 51.95 0.2K
16:24 51.95 51.95 51.95 51.95 0.4K
16:25 51.90 51.90 51.90 51.90 0.2K
16:35 51.80 51.80 51.80 51.80 0.2K
16:36 51.75 51.75 51.75 51.75 0.1K
16:39 51.75 51.75 51.75 51.75 1.6K
16:40 51.75 51.75 51.70 51.70 0.3K
16:45 51.75 51.75 51.70 51.70 1.6K
16:50 51.75 51.75 51.75 51.75 0.1K
16:54 51.70 51.70 51.70 51.70 0.5K
17:01 51.80 51.80 51.80 51.80 0.3K
17:02 51.80 51.80 51.80 51.80 0.6K
17:04 51.80 51.80 51.80 51.80 2.2K
17:06 51.70 51.70 51.70 51.70 1.0K
17:09 51.65 51.65 51.65 51.65 0.1K
17:10 51.65 51.65 51.65 51.65 0.8K
17:11 51.75 51.75 51.75 51.75 1.2K
17:15 51.80 51.80 51.80 51.80 2.7K
17:17 51.75 51.80 51.75 51.80 0.4K
17:20 51.80 51.80 51.80 51.80 0.6K
17:21 51.65 51.70 51.65 51.70 7.8K
17:23 51.70 51.70 51.70 51.70 0.6K
17:24 51.60 51.70 51.60 51.65 4.5K
17:30 51.90 51.90 51.90 51.90 205.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし