Dustin Group AB (DUST)

DUST
🏛️ スウェーデン →
2.05
最終更新: 2025-10-08
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 4.07 4.08 4.07 4.07 114.6K
09:01 4.08 4.08 4.01 4.01 52.8K
09:02 4.00 4.00 3.96 3.96 11.8K
09:03 4.00 4.00 3.98 3.98 4.4K
09:04 4.00 4.00 4.00 4.00 1.5K
09:08 4.01 4.01 4.01 4.01 8.0K
09:09 4.02 4.06 4.02 4.06 3.3K
09:10 4.08 4.08 4.08 4.08 0.3K
09:11 4.08 4.08 4.08 4.08 0.3K
09:12 4.08 4.08 4.08 4.08 2.6K
09:13 4.09 4.12 4.09 4.12 2.1K
09:14 4.14 4.14 4.13 4.13 3.2K
09:16 4.14 4.14 4.14 4.14 2.6K
09:17 4.14 4.14 4.12 4.14 0.8K
09:18 4.13 4.14 4.13 4.14 3.4K
09:21 4.12 4.13 4.12 4.13 4.1K
09:22 4.13 4.13 4.13 4.13 2.7K
09:24 4.14 4.15 4.14 4.15 9.2K
09:26 4.15 4.15 4.15 4.15 0.9K
09:27 4.15 4.15 4.15 4.15 0.1K
09:28 4.16 4.16 4.16 4.16 0.1K
09:29 4.18 4.18 4.18 4.18 1.2K
09:30 4.18 4.18 4.18 4.18 6.9K
09:31 4.18 4.18 4.14 4.14 17.0K
09:32 4.15 4.16 4.15 4.16 6.5K
09:35 4.14 4.14 4.13 4.13 1.1K
09:37 4.13 4.16 4.13 4.16 33.0K
09:38 4.17 4.17 4.17 4.17 2.0K
09:41 4.17 4.17 4.17 4.17 0.4K
09:42 4.18 4.18 4.18 4.18 0.8K
09:44 4.19 4.19 4.19 4.19 0.7K
09:47 4.19 4.19 4.19 4.19 0.6K
09:48 4.18 4.18 4.17 4.17 7.5K
09:49 4.17 4.17 4.16 4.16 0.5K
09:50 4.17 4.17 4.17 4.17 0.9K
09:51 4.16 4.17 4.16 4.17 9.2K
09:52 4.17 4.17 4.17 4.17 1.0K
09:53 4.17 4.17 4.17 4.17 0.2K
09:54 4.18 4.18 4.18 4.18 18.0K
09:57 4.16 4.16 4.16 4.16 5.1K
10:04 4.15 4.15 4.15 4.15 0.5K
10:09 4.14 4.14 4.14 4.14 3.3K
10:13 4.14 4.14 4.14 4.14 0.5K
10:17 4.15 4.15 4.15 4.15 1.2K
10:21 4.14 4.14 4.14 4.14 1.2K
10:22 4.13 4.13 4.13 4.13 7.5K
10:25 4.12 4.12 4.12 4.12 0.1K
10:26 4.16 4.16 4.16 4.16 5.9K
10:29 4.18 4.18 4.18 4.18 5.0K
10:30 4.20 4.20 4.20 4.20 0.1K
10:32 4.20 4.20 4.20 4.20 4.5K
10:33 4.21 4.21 4.21 4.21 0.2K
10:35 4.21 4.21 4.21 4.21 7.1K
10:36 4.21 4.21 4.21 4.21 0.1K
10:38 4.22 4.22 4.22 4.22 6.3K
10:39 4.21 4.21 4.21 4.21 0.2K
10:41 4.20 4.20 4.20 4.20 0.2K
10:43 4.18 4.21 4.18 4.19 2.3K
10:48 4.20 4.20 4.20 4.20 10.8K
10:51 4.21 4.21 4.21 4.21 13.0K
10:56 4.21 4.21 4.21 4.21 3.3K
10:59 4.21 4.21 4.21 4.21 0.6K
11:04 4.22 4.22 4.21 4.21 0.1K
11:05 4.20 4.20 4.20 4.20 0.1K
11:06 4.22 4.22 4.22 4.22 0.0K
11:09 4.22 4.22 4.22 4.22 3.9K
11:10 4.20 4.20 4.20 4.20 2.4K
11:11 4.20 4.20 4.20 4.20 6.1K
11:12 4.21 4.21 4.21 4.21 2.6K
11:14 4.21 4.21 4.21 4.21 3.1K
11:15 4.21 4.22 4.21 4.22 12.3K
11:21 4.25 4.25 4.25 4.25 5.8K
11:23 4.24 4.24 4.24 4.24 0.0K
11:24 4.23 4.23 4.23 4.23 0.3K
11:25 4.23 4.23 4.23 4.23 0.8K
11:28 4.23 4.23 4.23 4.23 0.2K
11:29 4.24 4.24 4.24 4.24 2.0K
11:32 4.23 4.23 4.23 4.23 53.5K
11:33 4.24 4.24 4.24 4.24 12.3K
11:34 4.24 4.24 4.23 4.24 58.8K
11:36 4.23 4.23 4.23 4.23 10.1K
11:38 4.24 4.25 4.24 4.25 29.3K
11:39 4.25 4.25 4.25 4.25 0.0K
11:40 4.26 4.27 4.26 4.27 11.0K
11:42 4.27 4.27 4.27 4.27 17.5K
11:43 4.27 4.27 4.25 4.25 16.1K
11:44 4.23 4.23 4.23 4.23 1.2K
11:45 4.24 4.24 4.24 4.24 1.9K
11:46 4.24 4.24 4.24 4.24 3.0K
11:48 4.24 4.24 4.24 4.24 44.1K
11:50 4.25 4.25 4.25 4.25 0.3K
11:52 4.25 4.25 4.24 4.24 7.0K
11:53 4.24 4.24 4.22 4.22 20.5K
11:54 4.22 4.22 4.22 4.22 8.4K
11:56 4.23 4.23 4.23 4.23 2.4K
11:57 4.23 4.23 4.23 4.23 10.6K
11:59 4.23 4.23 4.23 4.23 0.8K
12:01 4.23 4.23 4.23 4.23 0.2K
12:07 4.23 4.23 4.23 4.23 2.0K
12:12 4.23 4.23 4.23 4.23 1.2K
12:14 4.23 4.23 4.23 4.23 0.7K
12:15 4.23 4.23 4.23 4.23 0.2K
12:18 4.24 4.24 4.24 4.24 0.7K
12:19 4.24 4.24 4.24 4.24 0.1K
12:22 4.25 4.25 4.25 4.25 17.8K
12:25 4.25 4.25 4.25 4.25 0.2K
12:26 4.25 4.25 4.25 4.25 1.9K
12:30 4.23 4.25 4.23 4.25 2.0K
12:31 4.25 4.25 4.25 4.25 7.0K
12:34 4.25 4.25 4.25 4.25 1.2K
12:35 4.25 4.25 4.23 4.23 0.1K
12:37 4.25 4.25 4.24 4.25 3.8K
12:39 4.24 4.24 4.24 4.24 13.2K
12:40 4.27 4.28 4.27 4.28 70.0K
12:41 4.28 4.28 4.28 4.28 0.7K
12:42 4.28 4.28 4.28 4.28 0.0K
12:46 4.28 4.28 4.27 4.27 0.7K
12:49 4.27 4.28 4.27 4.28 52.6K
12:50 4.31 4.32 4.31 4.32 8.0K
12:52 4.32 4.32 4.32 4.32 3.0K
12:53 4.32 4.32 4.32 4.32 0.0K
12:55 4.31 4.31 4.27 4.27 13.1K
12:56 4.27 4.27 4.27 4.27 5.4K
12:57 4.24 4.26 4.24 4.26 28.5K
12:58 4.26 4.27 4.26 4.27 2.8K
13:01 4.27 4.27 4.27 4.27 2.2K
13:02 4.28 4.28 4.28 4.28 0.2K
13:03 4.27 4.27 4.27 4.27 0.0K
13:06 4.28 4.28 4.28 4.28 8.3K
13:07 4.29 4.29 4.28 4.28 7.3K
13:12 4.28 4.28 4.28 4.28 2.5K
13:16 4.27 4.28 4.27 4.28 13.3K
13:19 4.26 4.27 4.25 4.25 2.9K
13:20 4.27 4.27 4.27 4.27 1.2K
13:26 4.24 4.24 4.24 4.24 1.3K
13:27 4.25 4.25 4.25 4.25 0.0K
13:28 4.25 4.25 4.25 4.25 0.2K
13:29 4.25 4.25 4.25 4.25 8.8K
13:30 4.26 4.26 4.26 4.26 1.1K
13:31 4.27 4.27 4.27 4.27 4.0K
13:32 4.28 4.28 4.28 4.28 3.5K
13:34 4.29 4.30 4.29 4.30 9.4K
13:36 4.30 4.31 4.30 4.31 1.3K
13:38 4.30 4.30 4.30 4.30 0.1K
13:41 4.29 4.29 4.29 4.29 10.0K
13:47 4.29 4.29 4.29 4.29 1.0K
13:49 4.29 4.29 4.29 4.29 10.3K
13:50 4.29 4.29 4.29 4.29 0.1K
13:54 4.25 4.25 4.25 4.25 6.6K
13:55 4.26 4.26 4.26 4.26 1.3K
13:57 4.26 4.26 4.26 4.26 1.2K
13:58 4.26 4.26 4.26 4.26 1.2K
14:01 4.26 4.27 4.26 4.27 0.7K
14:03 4.28 4.28 4.28 4.28 5.8K
14:05 4.28 4.28 4.28 4.28 3.0K
14:08 4.26 4.26 4.26 4.26 0.5K
14:09 4.27 4.27 4.27 4.27 0.2K
14:10 4.27 4.28 4.27 4.28 4.0K
14:12 4.31 4.31 4.29 4.29 4.5K
14:14 4.31 4.31 4.31 4.31 0.1K
14:16 4.30 4.30 4.30 4.30 2.0K
14:17 4.31 4.31 4.31 4.31 8.6K
14:18 4.31 4.31 4.31 4.31 24.3K
14:20 4.29 4.29 4.29 4.29 0.1K
14:23 4.30 4.31 4.30 4.31 1.7K
14:24 4.30 4.30 4.30 4.30 1.0K
14:25 4.29 4.29 4.29 4.29 14.3K
14:26 4.28 4.28 4.28 4.28 1.1K
14:27 4.28 4.28 4.28 4.28 10.3K
14:29 4.30 4.30 4.30 4.30 0.2K
14:30 4.29 4.29 4.29 4.29 1.5K
14:35 4.30 4.30 4.30 4.30 0.1K
14:37 4.28 4.28 4.28 4.28 0.5K
14:40 4.30 4.30 4.30 4.30 0.5K
14:41 4.30 4.30 4.30 4.30 12.9K
14:42 4.29 4.29 4.29 4.29 0.9K
14:43 4.29 4.29 4.29 4.29 0.0K
14:45 4.27 4.27 4.27 4.27 1.0K
14:46 4.27 4.27 4.27 4.27 18.4K
14:50 4.27 4.27 4.27 4.27 0.1K
14:51 4.27 4.27 4.27 4.27 0.2K
14:52 4.26 4.26 4.26 4.26 5.9K
14:54 4.25 4.25 4.25 4.25 6.4K
14:55 4.26 4.26 4.26 4.26 0.4K
15:03 4.23 4.23 4.23 4.23 0.4K
15:06 4.25 4.25 4.25 4.25 3.1K
15:07 4.23 4.23 4.23 4.23 1.9K
15:08 4.23 4.23 4.23 4.23 0.7K
15:09 4.24 4.24 4.24 4.24 0.2K
15:11 4.25 4.25 4.25 4.25 0.2K
15:12 4.25 4.25 4.25 4.25 2.7K
15:16 4.25 4.25 4.25 4.25 0.0K
15:21 4.25 4.25 4.24 4.24 2.9K
15:24 4.24 4.24 4.24 4.24 17.3K
15:25 4.25 4.25 4.25 4.25 4.3K
15:30 4.27 4.27 4.27 4.27 0.5K
15:36 4.26 4.26 4.26 4.26 4.0K
15:37 4.26 4.26 4.26 4.26 1.5K
15:39 4.26 4.26 4.26 4.26 0.4K
15:40 4.27 4.27 4.27 4.27 0.9K
15:41 4.27 4.27 4.27 4.26 7.1K
15:42 4.28 4.28 4.28 4.28 16.9K
15:48 4.28 4.28 4.28 4.28 0.9K
15:49 4.28 4.28 4.27 4.27 0.4K
15:52 4.29 4.29 4.29 4.29 0.1K
15:54 4.27 4.27 4.27 4.27 0.0K
15:55 4.28 4.28 4.28 4.28 1.0K
15:59 4.27 4.27 4.27 4.27 0.3K
16:00 4.27 4.28 4.27 4.28 3.0K
16:04 4.26 4.27 4.26 4.27 3.6K
16:06 4.28 4.28 4.28 4.28 0.8K
16:07 4.29 4.29 4.29 4.29 43.7K
16:08 4.29 4.29 4.29 4.29 1.7K
16:09 4.29 4.29 4.29 4.29 2.3K
16:12 4.29 4.29 4.29 4.29 3.8K
16:15 4.29 4.29 4.28 4.29 4.8K
16:16 4.29 4.29 4.29 4.29 14.7K
16:19 4.29 4.29 4.29 4.29 5.7K
16:21 4.29 4.29 4.29 4.29 11.7K
16:23 4.30 4.30 4.30 4.30 1.0K
16:24 4.30 4.30 4.30 4.30 0.1K
16:25 4.28 4.30 4.28 4.30 6.1K
16:26 4.30 4.30 4.30 4.30 0.9K
16:28 4.29 4.29 4.29 4.29 5.0K
16:29 4.29 4.29 4.29 4.29 1.4K
16:31 4.29 4.29 4.29 4.29 4.7K
16:36 4.29 4.29 4.29 4.29 0.5K
16:37 4.29 4.29 4.29 4.29 1.4K
16:38 4.29 4.29 4.29 4.29 1.4K
16:40 4.29 4.29 4.29 4.29 0.5K
16:42 4.28 4.28 4.25 4.25 33.7K
16:43 4.23 4.24 4.23 4.24 34.8K
16:44 4.24 4.24 4.24 4.24 2.7K
16:51 4.23 4.23 4.22 4.22 20.9K
16:52 4.24 4.24 4.24 4.24 1.2K
16:54 4.22 4.22 4.22 4.22 0.1K
16:56 4.21 4.21 4.21 4.21 9.0K
16:57 4.22 4.22 4.22 4.22 1.3K
17:00 4.22 4.22 4.22 4.22 11.8K
17:01 4.22 4.22 4.22 4.22 2.5K
17:03 4.22 4.22 4.22 4.22 5.0K
17:08 4.22 4.22 4.22 4.22 0.5K
17:09 4.22 4.23 4.22 4.23 3.5K
17:10 4.23 4.23 4.23 4.23 6.5K
17:14 4.23 4.23 4.23 4.23 0.4K
17:16 4.23 4.23 4.22 4.22 8.2K
17:17 4.21 4.21 4.21 4.21 0.1K
17:18 4.22 4.22 4.22 4.22 6.5K
17:19 4.23 4.23 4.23 4.23 3.1K
17:22 4.23 4.23 4.23 4.23 1.5K
17:24 4.23 4.24 4.23 4.24 1.5K
17:30 4.23 4.23 4.23 4.23 66.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし