Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
104.28
最終更新: 2025-10-07
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
09:00 141.60 141.95 141.20 141.40 11.9K
09:01 141.95 142.65 141.70 141.70 4.0K
09:02 141.30 141.80 141.00 141.75 4.0K
09:03 141.75 142.45 141.40 142.30 8.3K
09:04 141.95 142.25 141.85 142.25 2.8K
09:05 142.25 142.45 141.85 141.85 0.5K
09:06 142.00 142.00 140.90 140.90 9.2K
09:07 140.75 141.00 140.70 140.70 4.3K
09:08 140.90 141.15 140.90 141.10 4.3K
09:09 141.25 141.65 141.25 141.65 3.4K
09:10 141.60 141.65 141.40 141.40 1.7K
09:11 141.35 141.45 141.35 141.45 1.3K
09:12 141.45 142.10 141.30 141.80 5.6K
09:13 141.70 141.85 141.55 141.85 1.3K
09:14 141.85 141.85 141.05 141.05 1.9K
09:15 141.05 141.20 141.05 141.20 0.2K
09:16 141.00 141.15 140.95 140.95 7.3K
09:17 141.15 141.20 141.15 141.15 1.5K
09:18 141.25 141.55 141.25 141.55 2.2K
09:19 141.55 141.55 141.50 141.50 0.5K
09:20 141.50 141.65 141.40 141.55 6.1K
09:21 141.75 141.75 141.75 141.75 0.0K
09:22 141.80 141.80 141.55 141.60 0.7K
09:23 141.75 141.80 141.60 141.60 1.8K
09:24 141.75 141.75 141.55 141.75 3.6K
09:25 141.50 141.75 141.50 141.60 2.3K
09:26 141.60 141.85 141.60 141.85 1.7K
09:27 141.75 141.85 141.75 141.85 0.1K
09:28 141.80 141.85 141.65 141.85 0.8K
09:29 141.70 142.30 141.70 142.30 3.3K
09:30 142.35 142.35 142.30 142.30 0.0K
09:31 142.50 142.50 142.30 142.30 8.9K
09:32 142.50 142.55 142.50 142.55 2.0K
09:33 142.65 142.70 142.40 142.40 4.3K
09:34 142.70 142.70 142.25 142.25 4.0K
09:35 142.40 142.40 142.40 142.40 0.2K
09:36 142.25 142.25 142.00 142.00 10.6K
09:37 141.95 142.20 141.95 142.10 0.1K
09:38 142.35 142.50 142.35 142.50 0.4K
09:39 142.50 142.80 142.30 142.80 4.3K
09:40 142.60 143.00 142.60 143.00 6.4K
09:41 142.80 143.20 142.75 143.20 7.3K
09:42 143.40 143.40 143.30 143.30 0.6K
09:43 143.20 143.90 143.20 143.90 13.6K
09:44 143.85 144.15 143.85 144.15 3.7K
09:45 144.20 144.50 144.20 144.40 2.0K
09:46 144.55 144.90 144.55 144.65 12.7K
09:47 144.80 144.80 144.50 144.50 15.1K
09:48 144.60 144.75 144.60 144.70 1.6K
09:49 144.60 144.80 144.60 144.70 0.6K
09:50 144.70 145.00 144.70 144.90 5.1K
09:51 144.90 145.10 144.90 145.10 2.4K
09:52 145.10 145.20 144.95 145.00 3.5K
09:53 145.00 145.30 145.00 145.30 1.4K
09:54 145.30 145.60 145.20 145.50 10.8K
09:55 145.55 145.55 145.15 145.20 2.4K
09:56 145.10 145.10 144.85 144.95 3.7K
09:57 144.85 145.00 144.85 145.00 2.3K
09:58 144.90 145.00 144.80 145.00 4.4K
09:59 145.00 145.00 145.00 145.00 2.5K
10:00 145.00 145.00 144.55 144.65 3.2K
10:01 144.75 144.95 144.50 144.95 0.9K
10:02 144.95 145.35 144.95 145.35 7.5K
10:03 145.25 145.30 145.20 145.20 0.3K
10:04 145.30 145.60 145.30 145.60 5.1K
10:05 145.75 145.90 145.75 145.80 4.3K
10:06 145.85 145.90 145.85 145.90 2.4K
10:07 146.00 146.20 145.95 146.20 15.3K
10:08 146.20 146.20 146.05 146.05 5.0K
10:09 146.00 146.00 145.85 146.00 1.9K
10:10 146.05 146.25 146.05 146.20 1.6K
10:11 146.20 146.30 145.95 146.20 6.8K
10:12 146.35 146.35 145.85 145.95 6.9K
10:13 145.80 146.05 145.65 145.90 5.0K
10:14 145.95 145.95 145.75 145.75 0.6K
10:15 145.80 145.80 145.75 145.80 1.1K
10:16 145.90 145.95 145.75 145.80 1.8K
10:17 145.85 146.00 145.75 146.00 7.1K
10:18 145.85 145.85 145.80 145.80 5.1K
10:19 145.85 145.85 145.70 145.80 1.3K
10:20 145.70 145.90 145.70 145.90 1.7K
10:21 145.90 146.30 145.80 146.30 15.5K
10:22 146.35 146.35 146.10 146.10 1.2K
10:23 146.05 146.35 146.00 146.30 1.3K
10:24 146.30 146.60 146.30 146.60 1.8K
10:25 146.70 146.85 146.60 146.60 4.2K
10:26 146.45 146.45 146.20 146.20 2.5K
10:27 146.25 146.25 145.90 145.90 6.4K
10:28 146.00 146.10 146.00 146.10 0.7K
10:29 146.20 146.40 146.20 146.40 0.7K
10:30 146.30 146.45 146.30 146.45 5.8K
10:31 146.55 146.70 146.55 146.70 1.1K
10:32 146.55 146.60 146.45 146.45 1.4K
10:33 146.30 146.50 146.30 146.50 1.6K
10:34 146.50 146.55 146.45 146.55 0.2K
10:35 146.50 146.60 146.50 146.60 0.8K
10:36 146.60 146.65 146.50 146.65 0.3K
10:37 146.80 146.90 146.80 146.90 4.6K
10:38 146.90 146.95 146.90 146.95 0.5K
10:39 146.85 146.95 146.75 146.75 1.8K
10:40 146.80 146.80 146.55 146.65 1.9K
10:41 146.50 146.65 146.45 146.45 0.7K
10:42 146.65 146.80 146.55 146.80 3.0K
10:43 146.95 146.95 146.90 146.90 1.3K
10:44 146.90 146.90 146.90 146.90 0.0K
10:45 146.50 146.60 146.40 146.40 4.9K
10:46 146.55 146.75 146.55 146.75 0.1K
10:47 146.45 146.45 146.45 146.45 1.3K
10:48 146.50 146.50 146.25 146.40 0.2K
10:49 146.50 146.55 146.50 146.50 2.9K
10:50 146.50 146.50 146.35 146.35 0.8K
10:51 145.95 145.95 145.70 145.80 8.8K
10:52 145.90 145.90 145.55 145.55 3.3K
10:53 145.75 145.85 145.60 145.85 1.9K
10:54 145.60 145.60 145.60 145.60 0.0K
10:55 145.85 145.90 145.73 145.73 81.0K
10:56 145.75 146.10 145.75 145.80 6.4K
10:57 145.60 145.80 145.60 145.75 2.1K
10:58 145.75 145.75 145.55 145.75 0.9K
10:59 145.55 145.90 145.50 145.90 4.3K
11:00 145.90 145.90 145.90 145.90 0.2K
11:01 145.90 145.95 145.90 145.95 0.6K
11:02 145.90 145.90 145.80 145.80 1.4K
11:03 145.75 145.90 145.70 145.90 0.3K
11:04 145.90 145.90 145.75 145.75 0.4K
11:05 145.95 145.95 145.65 145.65 2.3K
11:06 145.70 145.75 145.70 145.75 0.0K
11:07 145.40 145.40 145.10 145.10 30.0K
11:08 145.15 145.50 145.15 145.50 4.3K
11:09 145.55 145.60 145.40 145.50 3.3K
11:10 145.40 145.55 145.40 145.45 4.9K
11:11 145.50 145.50 145.30 145.50 0.6K
11:12 145.50 145.50 145.35 145.35 0.8K
11:13 145.30 145.50 145.30 145.50 0.1K
11:14 145.50 145.55 145.35 145.35 5.4K
11:15 145.35 145.35 145.25 145.25 0.1K
11:16 145.50 145.50 145.20 145.20 1.7K
11:17 145.20 145.20 144.70 144.70 17.1K
11:18 144.80 144.90 144.55 144.60 3.4K
11:19 144.60 144.90 144.60 144.90 1.9K
11:20 144.90 144.90 144.85 144.90 1.2K
11:21 145.00 145.00 144.95 144.95 1.0K
11:22 145.00 145.10 145.00 145.05 3.9K
11:23 145.15 145.15 145.15 145.15 0.3K
11:24 145.15 145.25 145.15 145.20 2.7K
11:25 145.15 145.15 145.10 145.10 7.4K
11:26 145.30 145.40 145.30 145.40 0.4K
11:27 145.30 145.50 145.30 145.50 0.7K
11:28 145.50 145.55 145.40 145.50 0.7K
11:29 145.50 145.55 145.40 145.40 0.1K
11:30 145.55 145.55 145.30 145.30 0.4K
11:31 145.30 145.40 145.20 145.20 0.3K
11:32 145.20 145.40 145.20 145.40 0.1K
11:33 145.40 145.40 145.40 145.40 0.0K
11:34 145.40 145.40 145.40 145.40 0.0K
11:35 145.40 145.45 145.40 145.45 0.8K
11:36 145.40 145.50 145.40 145.45 60.0K
11:37 145.45 145.50 145.45 145.45 0.8K
11:38 145.55 145.70 145.55 145.70 0.7K
11:39 145.80 146.00 145.80 145.90 3.0K
11:41 145.90 146.10 145.90 146.10 1.2K
11:43 146.00 146.10 145.90 146.10 0.4K
11:44 146.00 146.00 146.00 146.00 0.7K
11:45 145.90 146.00 145.80 145.83 0.5K
11:46 145.90 146.00 145.80 145.90 5.0K
11:47 145.90 145.90 145.85 145.85 0.4K
11:48 145.80 145.80 145.80 145.80 1.7K
11:49 145.75 145.75 145.70 145.75 0.0K
11:50 145.80 145.80 145.75 145.80 0.5K
11:51 145.80 145.95 145.80 145.90 2.1K
11:52 145.95 146.00 145.95 145.95 0.4K
11:53 145.95 146.05 145.95 146.05 3.5K
11:54 145.85 146.05 145.80 146.00 4.8K
11:55 145.85 146.00 145.80 145.80 5.6K
11:56 145.85 146.00 145.75 146.00 1.2K
11:57 145.95 146.00 145.95 146.00 1.0K
11:58 145.90 146.00 145.85 146.00 1.7K
11:59 146.00 146.00 146.00 146.00 0.3K
12:00 146.00 146.00 146.00 146.00 0.2K
12:01 145.90 146.05 145.90 146.05 2.6K
12:02 146.10 146.10 145.95 145.95 0.8K
12:03 146.05 146.10 146.00 146.00 1.0K
12:04 146.05 146.05 146.00 146.00 0.3K
12:05 146.00 146.00 145.90 145.90 1.1K
12:06 145.85 146.10 145.85 146.10 4.0K
12:07 146.15 146.15 146.05 146.05 0.2K
12:10 146.05 146.05 146.00 146.05 3.6K
12:11 146.20 146.40 146.20 146.40 3.0K
12:12 146.20 146.20 146.20 146.20 0.0K
12:13 146.20 146.20 146.20 146.20 0.0K
12:14 146.40 146.40 146.35 146.35 4.2K
12:15 146.35 146.35 146.35 146.35 0.3K
12:16 146.35 146.40 146.35 146.40 0.0K
12:17 146.20 146.20 146.10 146.10 1.3K
12:18 146.20 146.20 146.20 146.20 1.6K
12:19 146.10 146.10 146.10 146.10 2.9K
12:20 146.10 146.10 146.05 146.10 0.6K
12:22 146.10 146.10 146.00 146.00 12.1K
12:23 146.25 146.25 146.15 146.15 0.5K
12:24 146.15 146.15 146.10 146.10 0.8K
12:25 146.10 146.25 146.10 146.25 0.0K
12:26 146.25 146.25 146.15 146.15 0.4K
12:27 146.15 146.15 146.15 146.15 1.5K
12:28 146.20 146.20 146.20 146.20 0.2K
12:29 146.20 146.20 146.20 146.20 0.0K
12:30 146.10 146.15 146.10 146.15 2.0K
12:32 146.00 146.00 146.00 146.00 0.7K
12:33 145.90 145.95 145.75 145.75 2.2K
12:35 145.95 145.95 145.95 145.95 0.0K
12:36 146.00 146.00 145.85 145.85 1.1K
12:37 145.90 145.90 145.90 145.90 0.3K
12:38 145.90 146.05 145.90 146.05 0.3K
12:39 145.95 146.05 145.90 146.05 0.5K
12:40 146.05 146.05 145.90 145.90 0.0K
12:41 146.10 146.10 146.10 146.10 0.4K
12:42 146.15 146.15 146.10 146.10 1.9K
12:43 146.05 146.15 146.00 146.15 8.5K
12:44 146.00 146.20 146.00 146.20 3.8K
12:45 146.15 146.15 146.00 146.00 1.0K
12:46 146.20 146.20 146.20 146.20 0.2K
12:47 146.00 146.20 146.00 146.20 0.3K
12:48 146.20 146.20 146.20 146.20 0.1K
12:49 146.25 146.85 146.25 146.85 5.4K
12:50 146.85 146.90 146.85 146.90 0.2K
12:51 146.90 146.90 146.80 146.85 4.8K
12:52 146.85 146.85 146.85 146.85 0.0K
12:53 146.85 146.85 146.85 146.85 0.0K
12:54 146.85 146.85 146.85 146.85 0.2K
12:55 146.83 146.85 146.75 146.85 0.1K
12:56 146.55 146.55 146.40 146.40 1.3K
12:57 146.55 146.65 146.55 146.65 0.9K
12:58 146.65 146.65 146.45 146.45 0.3K
12:59 146.35 146.35 146.30 146.35 0.8K
13:00 146.35 146.40 146.35 146.40 0.1K
13:01 146.40 146.40 146.40 146.40 0.0K
13:02 146.40 146.40 146.40 146.40 0.0K
13:03 146.40 146.40 146.40 146.40 1.8K
13:04 146.50 146.85 146.50 146.85 0.1K
13:05 146.95 146.95 146.95 146.95 0.4K
13:06 146.95 146.95 146.95 146.95 3.4K
13:07 146.80 146.80 146.70 146.80 0.8K
13:08 146.80 146.80 146.65 146.80 0.1K
13:09 146.75 146.75 146.70 146.70 0.4K
13:11 146.60 146.65 146.60 146.65 1.8K
13:12 146.65 146.65 146.50 146.50 1.3K
13:13 146.43 146.55 146.43 146.55 75.2K
13:14 146.40 146.55 146.40 146.55 2.0K
13:15 146.35 146.55 146.30 146.55 1.9K
13:16 146.50 146.70 146.50 146.70 1.8K
13:17 146.70 146.70 146.70 146.70 0.1K
13:18 146.70 146.70 146.55 146.55 0.9K
13:19 146.60 146.70 146.60 146.70 1.7K
13:20 146.70 146.75 146.70 146.75 4.0K
13:21 146.90 146.90 146.85 146.85 11.2K
13:22 146.75 146.75 146.75 146.75 0.3K
13:23 146.85 146.85 146.80 146.80 0.1K
13:24 146.85 147.05 146.85 147.05 0.4K
13:25 146.85 147.05 146.85 147.05 3.9K
13:26 147.00 147.05 147.00 147.05 1.5K
13:27 147.00 147.05 147.00 147.00 3.6K
13:28 146.90 146.90 146.90 146.90 1.5K
13:29 147.00 147.05 146.95 146.95 5.5K
13:30 146.95 147.05 146.85 147.00 2.9K
13:31 147.00 147.05 146.95 146.95 0.1K
13:32 146.95 146.95 146.85 146.85 1.8K
13:33 146.95 146.95 146.95 146.95 0.1K
13:34 146.85 146.85 146.85 146.85 0.0K
13:36 146.95 147.00 146.95 147.00 0.1K
13:37 146.80 147.00 146.80 147.00 1.1K
13:38 147.00 147.05 147.00 147.05 0.2K
13:39 146.95 146.95 146.95 146.95 0.0K
13:40 147.05 147.10 147.00 147.10 3.3K
13:41 147.00 147.10 147.00 147.10 0.9K
13:42 147.10 147.10 146.95 146.95 0.9K
13:43 146.95 146.95 146.85 146.85 0.2K
13:44 147.00 147.10 147.00 147.10 7.0K
13:45 147.00 147.10 147.00 147.10 0.2K
13:46 147.15 147.25 147.15 147.25 11.7K
13:47 147.40 147.70 147.40 147.70 6.3K
13:48 147.60 147.65 147.45 147.55 6.7K
13:49 147.50 147.60 147.50 147.60 2.1K
13:50 147.60 147.60 147.25 147.35 1.8K
13:51 147.35 147.35 147.35 147.35 0.5K
13:53 147.65 147.65 147.45 147.45 1.6K
13:55 147.40 147.45 147.40 147.45 2.3K
13:56 147.50 147.60 147.50 147.60 3.9K
13:57 147.50 147.60 147.50 147.60 0.8K
13:58 147.60 147.60 147.60 147.60 0.4K
13:59 147.45 147.60 147.45 147.45 0.9K
14:00 147.60 147.60 147.45 147.45 0.2K
14:01 147.45 147.45 147.45 147.45 7.1K
14:02 147.50 147.50 147.50 147.50 0.5K
14:03 147.55 147.55 147.40 147.55 1.2K
14:04 147.55 147.55 147.55 147.55 0.4K
14:05 147.55 147.55 147.55 147.55 0.1K
14:06 147.60 147.60 147.60 147.60 0.1K
14:07 147.60 147.60 147.50 147.50 2.5K
14:08 147.50 147.50 147.50 147.50 0.1K
14:09 147.50 147.90 147.50 147.90 8.1K
14:10 147.95 147.95 147.95 147.95 5.8K
14:11 147.95 148.20 147.95 148.20 14.7K
14:12 148.40 148.40 148.00 148.00 0.9K
14:13 148.10 148.10 148.10 148.10 0.1K
14:14 148.10 148.10 148.10 148.10 0.3K
14:15 148.00 148.00 148.00 148.00 0.3K
14:16 147.90 147.90 147.90 147.90 1.9K
14:18 147.85 147.85 147.85 147.85 0.0K
14:19 147.85 147.85 147.85 147.85 0.1K
14:20 147.90 148.05 147.90 148.05 0.3K
14:21 148.10 148.15 148.05 148.05 0.9K
14:22 148.25 148.25 147.90 148.05 2.6K
14:23 148.10 148.10 148.00 148.00 0.1K
14:24 148.05 148.05 147.80 147.80 1.0K
14:25 147.85 147.90 147.75 147.90 7.3K
14:26 147.85 147.85 147.85 147.85 0.4K
14:27 147.90 147.90 147.80 147.80 0.0K
14:28 147.85 147.95 147.85 147.95 0.7K
14:29 147.95 148.05 147.95 148.05 0.8K
14:30 148.00 148.05 148.00 148.05 2.3K
14:31 148.05 148.10 148.05 148.10 0.1K
14:32 148.15 148.15 148.00 148.00 0.0K
14:33 148.00 148.15 148.00 148.15 0.7K
14:34 148.15 148.15 148.00 148.00 0.4K
14:35 148.15 148.25 148.15 148.25 2.3K
14:36 148.15 148.15 148.15 148.15 1.3K
14:37 148.10 148.10 148.10 148.10 3.8K
14:38 148.10 148.10 148.10 148.10 0.1K
14:39 148.10 148.10 148.00 148.00 0.0K
14:40 148.10 148.15 148.10 148.15 1.2K
14:41 148.15 148.15 148.15 148.15 0.3K
14:42 148.15 148.15 148.00 148.00 0.7K
14:43 148.10 148.10 148.05 148.10 0.3K
14:44 147.95 148.10 147.95 148.00 1.4K
14:45 148.10 148.10 148.00 148.00 0.0K
14:46 148.00 148.00 147.75 147.85 5.7K
14:47 148.10 148.10 147.90 147.90 0.0K
14:48 148.10 148.10 148.10 148.10 0.0K
14:49 148.10 148.35 148.10 148.15 3.4K
14:50 148.20 148.30 148.15 148.15 1.9K
14:51 148.50 148.65 148.50 148.65 10.4K
14:52 148.45 148.45 148.35 148.35 8.1K
14:54 148.30 148.45 148.30 148.40 0.6K
14:55 148.45 148.45 148.45 148.45 0.3K
14:56 148.50 148.50 148.50 148.50 5.2K
14:57 148.65 148.70 148.60 148.70 1.8K
14:58 148.50 148.65 148.50 148.55 0.4K
14:59 148.50 148.55 148.50 148.50 0.4K
15:00 148.53 148.65 148.53 148.65 0.4K
15:01 148.65 148.90 148.65 148.90 5.8K
15:02 148.90 148.90 148.90 148.90 0.4K
15:03 148.90 148.90 148.90 148.90 0.5K
15:04 148.90 148.95 148.90 148.93 1.4K
15:05 149.00 149.15 149.00 149.15 3.1K
15:06 149.15 149.15 148.90 148.95 4.3K
15:07 149.00 149.10 148.90 148.90 3.5K
15:08 148.95 149.10 148.95 149.10 0.3K
15:09 149.10 149.10 148.85 148.85 4.6K
15:10 148.85 148.85 148.60 148.60 0.1K
15:11 148.50 148.70 148.50 148.70 3.7K
15:13 148.70 148.75 148.60 148.60 0.4K
15:14 148.75 148.75 148.60 148.60 0.2K
15:15 148.60 148.70 148.60 148.70 0.8K
15:16 148.70 148.70 148.60 148.60 0.9K
15:17 148.75 148.75 148.60 148.75 0.0K
15:18 148.60 148.70 148.60 148.70 4.0K
15:19 148.70 148.70 148.40 148.40 1.3K
15:20 148.35 148.40 148.35 148.40 0.7K
15:21 148.50 148.50 148.50 148.50 0.0K
15:22 148.50 148.50 148.15 148.15 3.7K
15:23 148.00 148.00 147.80 148.00 2.8K
15:24 147.80 147.80 147.75 147.75 1.6K
15:25 147.65 147.65 147.55 147.55 0.7K
15:26 147.55 147.70 147.40 147.40 5.1K
15:27 147.50 147.50 147.30 147.35 3.7K
15:28 147.55 147.55 147.35 147.35 1.3K
15:29 147.55 147.55 147.40 147.50 5.2K
15:30 147.30 147.55 147.25 147.55 10.3K
15:31 147.55 147.55 146.80 146.80 6.7K
15:32 146.85 147.05 146.55 146.75 8.7K
15:33 146.90 147.10 146.60 147.10 3.7K
15:34 147.20 147.20 147.10 147.20 1.3K
15:35 147.20 147.20 147.05 147.20 0.7K
15:36 147.35 147.35 147.15 147.25 2.9K
15:37 147.10 147.10 147.10 147.10 0.2K
15:38 147.20 147.25 147.20 147.25 0.2K
15:39 147.30 147.30 147.15 147.20 0.5K
15:40 147.10 147.20 147.05 147.05 1.0K
15:41 147.25 147.25 147.10 147.10 0.1K
15:42 147.25 147.25 147.20 147.25 2.1K
15:43 147.25 147.45 147.20 147.45 0.8K
15:44 147.40 147.75 147.40 147.75 3.0K
15:45 147.75 147.80 147.65 147.65 2.5K
15:46 147.80 147.80 147.80 147.80 0.4K
15:47 147.80 147.80 147.70 147.70 0.6K
15:48 147.70 147.80 147.60 147.75 2.0K
15:49 147.65 147.80 147.65 147.80 0.5K
15:50 147.50 147.85 147.50 147.85 4.4K
15:51 147.80 147.90 147.80 147.90 0.3K
15:52 147.90 147.95 147.90 147.95 1.0K
15:53 147.95 148.05 147.95 148.05 1.0K
15:54 148.20 148.30 148.20 148.30 1.5K
15:55 148.25 148.45 148.25 148.45 0.8K
15:56 148.50 148.50 148.50 148.50 0.1K
15:57 148.40 148.40 148.20 148.20 5.1K
15:58 148.15 148.15 148.05 148.05 0.7K
15:59 148.00 148.05 147.75 148.05 1.5K
16:00 147.80 147.95 147.80 147.95 14.1K
16:01 147.90 147.90 147.65 147.65 0.8K
16:02 147.60 147.60 147.35 147.35 1.7K
16:03 147.45 147.45 147.45 147.45 0.0K
16:04 147.25 147.25 147.20 147.20 2.0K
16:05 147.10 147.10 147.10 147.10 0.0K
16:06 147.35 147.35 147.05 147.05 1.1K
16:07 147.00 147.00 146.75 146.75 0.9K
16:08 146.90 146.90 146.75 146.80 1.1K
16:09 146.85 146.85 146.80 146.80 1.5K
16:10 146.90 146.90 146.75 146.75 2.2K
16:11 146.60 146.75 146.60 146.75 0.1K
16:12 146.75 146.75 146.75 146.75 2.1K
16:13 146.75 146.75 146.05 146.05 10.1K
16:14 146.05 146.10 146.05 146.10 0.5K
16:15 146.20 146.20 145.95 146.10 2.6K
16:16 146.20 146.20 146.05 146.20 7.1K
16:17 146.20 146.38 146.20 146.38 2.2K
16:18 146.30 146.30 146.30 146.30 3.6K
16:19 146.30 146.60 146.30 146.50 5.0K
16:20 146.50 146.50 146.35 146.38 1.2K
16:21 146.50 146.50 146.40 146.50 0.1K
16:22 146.50 146.50 146.50 146.50 0.4K
16:23 146.50 146.50 146.00 146.00 16.3K
16:24 146.05 146.05 145.70 145.70 0.5K
16:25 145.60 145.70 145.35 145.70 3.4K
16:26 145.70 145.70 145.50 145.65 2.5K
16:27 145.60 145.60 145.40 145.50 1.1K
16:28 145.60 145.70 145.60 145.70 2.0K
16:30 145.65 145.65 145.55 145.65 4.2K
16:31 145.65 145.65 145.50 145.50 4.0K
16:32 145.65 145.65 145.65 145.65 0.0K
16:33 145.50 145.50 145.50 145.50 2.9K
16:34 145.65 145.65 145.65 145.65 0.5K
16:35 145.65 145.65 145.35 145.45 15.3K
16:36 145.35 145.35 145.10 145.10 6.9K
16:37 145.10 145.40 145.10 145.40 4.4K
16:38 145.20 145.25 145.15 145.15 2.9K
16:39 145.30 145.30 145.30 145.30 0.1K
16:40 145.15 145.65 145.05 145.65 11.8K
16:41 145.80 145.95 145.80 145.85 4.6K
16:42 145.80 145.90 145.80 145.90 0.3K
16:43 145.90 145.90 145.65 145.65 5.7K
16:44 145.65 145.80 145.65 145.80 1.5K
16:45 145.75 145.75 145.75 145.75 2.8K
16:46 145.90 146.20 145.90 146.15 7.2K
16:47 146.05 146.15 146.05 146.15 2.1K
16:48 146.25 146.40 146.25 146.40 1.1K
16:49 146.40 146.40 146.40 146.40 0.3K
16:50 146.40 146.55 146.40 146.55 0.7K
16:51 146.55 146.55 146.45 146.45 0.4K
16:52 146.55 146.60 146.55 146.60 0.3K
16:53 146.35 146.45 146.35 146.45 2.6K
16:54 146.45 146.50 146.45 146.50 1.1K
16:55 146.50 146.55 146.50 146.55 0.0K
16:56 146.50 146.55 146.50 146.55 0.8K
16:57 146.55 146.60 146.55 146.60 0.2K
16:58 146.60 146.60 146.60 146.60 0.0K
16:59 146.65 146.65 146.60 146.65 0.1K
17:00 146.70 146.70 146.35 146.40 8.5K
17:01 146.35 146.35 146.30 146.30 3.2K
17:03 146.45 146.45 146.45 146.45 0.3K
17:04 146.30 146.40 146.30 146.40 4.6K
17:05 146.40 146.45 146.40 146.45 0.2K
17:06 146.30 146.45 146.30 146.45 1.0K
17:07 146.45 146.45 146.45 146.45 0.0K
17:08 146.30 146.30 146.05 146.15 5.2K
17:09 146.10 146.10 146.00 146.00 0.5K
17:10 146.10 146.15 146.10 146.15 0.5K
17:11 146.00 146.10 146.00 146.10 1.7K
17:12 146.15 146.15 146.15 146.15 0.0K
17:13 146.05 146.05 146.00 146.00 0.9K
17:14 145.95 145.95 145.95 145.95 0.2K
17:15 146.00 146.00 145.85 145.85 0.6K
17:16 145.80 145.85 145.75 145.75 1.6K
17:17 145.70 145.85 145.70 145.80 0.4K
17:18 145.70 145.70 145.45 145.45 4.9K
17:19 145.45 145.60 145.40 145.55 1.3K
17:20 145.65 145.65 145.50 145.55 2.4K
17:21 145.50 145.50 145.30 145.40 1.2K
17:22 145.35 145.70 145.30 145.65 4.5K
17:23 145.70 145.70 145.05 145.05 8.6K
17:24 145.10 145.35 145.10 145.30 2.7K
17:30 144.95 144.95 144.95 144.95 225.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし