Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
105.88
最終更新: 2025-10-06
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
09:00 109.34 109.34 109.00 109.00 24.5K
09:01 108.86 108.86 108.22 108.22 18.3K
09:02 108.46 108.92 108.22 108.72 8.4K
09:03 108.72 108.86 108.58 108.70 17.0K
09:04 108.56 108.56 108.44 108.54 3.9K
09:05 108.64 108.66 108.42 108.66 2.3K
09:06 108.74 109.30 108.74 109.18 4.2K
09:07 109.30 109.56 109.30 109.56 5.1K
09:08 109.62 109.68 109.48 109.48 4.4K
09:09 109.56 109.66 109.40 109.40 3.0K
09:10 109.24 109.24 108.88 108.90 7.4K
09:11 108.74 108.74 108.64 108.74 3.5K
09:12 108.70 108.78 108.60 108.60 2.8K
09:13 108.54 108.94 108.54 108.82 2.2K
09:14 108.84 108.98 108.74 108.76 5.6K
09:15 108.76 108.98 108.76 108.98 3.1K
09:16 108.98 108.98 108.90 108.94 3.6K
09:17 108.96 108.98 108.84 108.84 4.9K
09:18 108.88 108.94 108.74 108.94 4.0K
09:19 108.98 109.02 108.84 108.84 8.6K
09:20 108.86 108.86 108.68 108.70 2.1K
09:21 108.66 109.00 108.66 109.00 4.5K
09:22 109.00 109.00 109.00 109.00 0.1K
09:23 109.00 109.00 108.92 108.92 1.9K
09:24 108.86 108.86 108.86 108.86 0.7K
09:25 108.88 109.02 108.88 108.96 2.9K
09:26 108.94 108.94 108.86 108.86 0.1K
09:27 108.76 108.96 108.76 108.94 1.3K
09:28 108.92 109.00 108.90 109.00 0.7K
09:29 109.08 109.20 109.08 109.20 0.0K
09:30 109.22 109.22 108.96 108.96 1.6K
09:31 108.74 108.74 108.74 108.74 0.4K
09:32 108.74 108.80 108.74 108.80 0.5K
09:33 108.86 108.98 108.84 108.84 2.2K
09:34 108.82 109.04 108.74 109.04 12.3K
09:35 108.96 108.96 108.96 108.96 0.0K
09:36 108.96 108.96 108.86 108.86 0.4K
09:37 108.88 108.88 108.80 108.80 1.1K
09:38 108.88 108.88 108.88 108.88 0.0K
09:39 108.88 108.96 108.88 108.96 2.1K
09:40 109.00 109.34 109.00 109.34 4.4K
09:41 109.26 109.32 109.26 109.26 1.1K
09:42 109.24 109.28 109.24 109.28 2.7K
09:43 109.26 109.26 109.20 109.20 0.4K
09:44 109.02 109.02 109.00 109.02 1.5K
09:45 109.00 109.08 109.00 109.08 0.7K
09:46 108.98 108.98 108.98 108.98 0.0K
09:47 108.84 108.84 108.84 108.84 0.1K
09:48 108.92 108.92 108.78 108.78 2.3K
09:49 108.74 108.74 108.72 108.72 0.3K
09:50 108.72 108.74 108.72 108.74 0.3K
09:51 108.72 108.72 108.66 108.66 0.9K
09:52 108.58 108.58 108.28 108.28 4.3K
09:53 108.12 108.20 108.12 108.20 4.9K
09:54 108.20 108.20 108.12 108.16 1.0K
09:55 108.12 108.14 108.00 108.10 7.7K
09:56 108.10 108.10 108.04 108.10 3.5K
09:57 108.10 108.18 108.06 108.18 0.9K
09:58 108.26 108.32 108.26 108.28 1.2K
09:59 108.30 108.32 108.26 108.32 0.4K
10:00 108.26 108.30 108.22 108.30 0.4K
10:01 108.18 108.20 108.18 108.20 0.9K
10:03 108.06 108.06 107.98 107.98 1.1K
10:04 107.92 107.98 107.84 107.98 5.0K
10:06 107.98 107.98 107.72 107.84 18.7K
10:07 107.88 107.88 107.84 107.84 2.2K
10:08 107.84 107.96 107.84 107.92 9.7K
10:09 107.96 108.02 107.96 107.96 4.9K
10:10 108.02 108.02 107.88 107.88 1.0K
10:11 107.86 107.92 107.86 107.92 0.9K
10:12 107.94 108.04 107.94 108.04 1.1K
10:13 108.00 108.00 108.00 108.00 0.2K
10:14 107.98 107.98 107.98 107.98 0.3K
10:15 108.04 108.06 108.04 108.04 0.2K
10:16 108.04 108.04 108.00 108.04 0.6K
10:17 108.04 108.12 108.04 108.08 2.7K
10:18 108.14 108.18 108.08 108.14 0.9K
10:19 108.06 108.06 108.06 108.06 0.6K
10:21 108.10 108.16 108.00 108.12 19.2K
10:22 108.10 108.32 108.08 108.32 3.2K
10:23 108.26 108.32 108.26 108.26 0.7K
10:24 108.28 108.30 108.26 108.26 0.0K
10:25 108.32 108.42 108.32 108.42 1.3K
10:26 108.42 108.50 108.42 108.50 1.0K
10:27 108.40 108.40 108.40 108.40 0.1K
10:28 108.22 108.22 108.22 108.22 0.3K
10:29 108.22 108.22 108.18 108.18 0.1K
10:30 108.28 108.30 108.28 108.30 0.1K
10:31 108.32 108.32 108.30 108.30 0.2K
10:33 108.30 108.50 108.30 108.44 1.1K
10:34 108.44 108.44 108.44 108.44 0.1K
10:35 108.36 108.42 108.36 108.42 1.0K
10:36 108.38 108.38 108.38 108.38 0.4K
10:37 108.38 108.38 108.28 108.28 0.9K
10:38 108.20 108.20 108.18 108.20 5.6K
10:39 108.18 108.18 108.12 108.12 0.2K
10:40 108.16 108.16 108.16 108.16 0.1K
10:41 108.24 108.54 108.24 108.52 8.2K
10:42 108.52 108.52 108.52 108.52 0.2K
10:44 108.54 108.54 108.42 108.46 1.7K
10:45 108.36 108.36 108.36 108.36 0.1K
10:46 108.36 108.36 108.30 108.36 2.1K
10:47 108.44 108.50 108.44 108.50 2.2K
10:48 108.50 108.54 108.42 108.42 1.3K
10:49 108.42 108.46 108.42 108.46 0.1K
10:51 108.46 108.46 108.46 108.46 0.0K
10:52 108.46 108.46 108.36 108.36 0.6K
10:53 108.32 108.32 108.32 108.32 0.1K
10:54 108.30 108.30 108.26 108.26 1.5K
10:55 108.26 108.32 108.26 108.32 0.4K
10:56 108.30 108.30 108.10 108.10 2.5K
10:57 108.00 108.00 108.00 108.00 12.1K
10:58 107.90 108.02 107.90 108.02 3.0K
10:59 107.96 108.06 107.96 108.02 1.6K
11:00 108.10 108.46 108.10 108.46 1.0K
11:01 108.48 108.48 108.28 108.34 15.9K
11:02 108.34 108.34 108.32 108.32 0.5K
11:03 108.32 108.36 108.32 108.36 0.2K
11:04 108.34 108.36 108.34 108.36 0.1K
11:05 108.30 108.30 108.30 108.30 0.0K
11:06 108.28 108.28 108.28 108.28 0.3K
11:07 108.34 108.34 108.34 108.34 0.1K
11:09 108.30 108.30 108.22 108.22 1.3K
11:10 108.20 108.20 108.12 108.12 0.5K
11:11 108.16 108.16 108.12 108.12 0.2K
11:12 108.26 108.26 108.26 108.26 0.2K
11:13 108.14 108.14 108.10 108.14 0.3K
11:14 108.14 108.14 108.02 108.02 2.3K
11:15 108.08 108.08 108.00 108.00 0.1K
11:16 108.00 108.00 108.00 108.00 0.0K
11:17 108.04 108.04 108.02 108.04 0.2K
11:18 108.02 108.02 107.96 107.96 0.2K
11:19 107.94 107.94 107.82 107.82 0.5K
11:20 107.76 107.88 107.76 107.82 18.2K
11:21 107.82 107.84 107.82 107.84 3.4K
11:22 107.84 107.84 107.74 107.74 6.5K
11:23 107.78 107.80 107.78 107.80 3.0K
11:24 107.86 107.88 107.82 107.84 2.2K
11:25 107.82 107.86 107.72 107.72 12.8K
11:26 107.70 107.70 107.52 107.52 17.4K
11:27 107.54 107.58 107.52 107.58 20.6K
11:28 107.58 107.62 107.56 107.62 1.6K
11:29 107.60 107.68 107.60 107.68 3.7K
11:30 107.68 107.68 107.64 107.66 3.9K
11:31 107.62 107.62 107.60 107.60 12.7K
11:32 107.54 107.64 107.54 107.54 24.0K
11:34 107.52 107.56 107.48 107.54 4.2K
11:35 107.54 107.56 107.50 107.54 5.5K
11:36 107.58 107.58 107.56 107.56 2.0K
11:37 107.60 107.64 107.56 107.60 16.6K
11:38 107.52 107.52 107.48 107.48 1.5K
11:39 107.48 107.48 107.44 107.44 0.4K
11:40 107.40 107.40 107.32 107.32 3.5K
11:41 107.34 107.34 107.20 107.20 0.5K
11:42 107.24 107.28 107.24 107.28 21.1K
11:44 107.38 107.38 107.36 107.38 3.7K
11:45 107.42 107.42 107.38 107.40 11.3K
11:46 107.36 107.36 107.30 107.32 1.1K
11:47 107.30 107.30 107.30 107.30 0.3K
11:48 107.32 107.32 107.32 107.32 0.3K
11:49 107.28 107.28 107.28 107.28 0.0K
11:50 107.34 107.50 107.32 107.44 14.3K
11:51 107.48 107.48 107.48 107.48 0.5K
11:52 107.48 107.56 107.48 107.56 0.2K
11:53 107.62 107.64 107.58 107.58 10.1K
11:54 107.58 107.58 107.52 107.52 1.5K
11:55 107.52 107.54 107.40 107.40 3.7K
11:56 107.44 107.52 107.44 107.46 11.9K
11:57 107.48 107.48 107.48 107.48 0.1K
11:58 107.48 107.48 107.34 107.34 2.9K
11:59 107.36 107.36 107.28 107.28 0.0K
12:00 107.38 107.52 107.38 107.52 6.3K
12:01 107.52 107.60 107.52 107.60 0.2K
12:02 107.60 107.62 107.60 107.62 0.6K
12:03 107.62 107.64 107.52 107.52 1.8K
12:04 107.38 107.38 107.28 107.30 1.2K
12:05 107.24 107.24 107.22 107.22 1.1K
12:06 107.12 107.12 107.10 107.10 0.4K
12:07 107.14 107.14 107.14 107.14 0.3K
12:08 107.18 107.24 107.18 107.20 1.2K
12:09 107.16 107.20 107.16 107.20 0.3K
12:10 107.20 107.20 107.16 107.16 0.8K
12:11 107.30 107.34 107.30 107.34 0.5K
12:12 107.32 107.36 107.32 107.36 0.1K
12:13 107.36 107.36 107.12 107.12 2.9K
12:15 107.06 107.20 107.02 107.20 7.3K
12:16 107.22 107.22 107.06 107.10 1.9K
12:17 107.10 107.20 107.10 107.20 0.6K
12:18 107.20 107.20 107.17 107.20 0.5K
12:19 107.20 107.20 107.10 107.10 2.4K
12:20 107.16 107.16 107.14 107.14 0.5K
12:21 107.08 107.18 107.08 107.14 0.8K
12:22 107.22 107.22 107.16 107.16 1.3K
12:23 107.08 107.13 107.08 107.12 4.9K
12:24 107.08 107.18 107.06 107.18 2.7K
12:25 107.26 107.26 107.24 107.26 1.3K
12:26 107.26 107.26 107.12 107.12 2.0K
12:27 107.40 107.84 107.40 107.84 26.3K
12:28 107.84 107.88 107.68 107.68 8.0K
12:29 107.70 107.90 107.70 107.86 2.4K
12:30 107.80 107.80 107.62 107.68 1.2K
12:31 107.64 107.72 107.64 107.64 8.9K
12:32 107.60 107.72 107.60 107.72 1.1K
12:33 107.86 107.88 107.86 107.88 0.4K
12:34 107.84 107.88 107.84 107.84 0.7K
12:35 107.86 107.88 107.86 107.88 0.2K
12:36 107.88 107.90 107.87 107.90 0.5K
12:37 107.92 107.94 107.66 107.72 5.6K
12:38 107.68 107.68 107.68 107.68 0.0K
12:40 107.70 107.70 107.66 107.66 0.2K
12:41 107.66 107.68 107.66 107.68 0.4K
12:42 107.58 107.64 107.58 107.64 1.1K
12:43 107.64 107.64 107.64 107.64 0.1K
12:44 107.58 107.64 107.58 107.64 0.1K
12:45 107.64 107.66 107.64 107.66 0.3K
12:46 107.68 107.68 107.68 107.68 0.0K
12:47 107.68 107.68 107.64 107.64 0.1K
12:49 107.72 107.72 107.64 107.64 0.1K
12:50 107.68 107.68 107.68 107.68 0.2K
12:51 107.64 107.64 107.64 107.64 0.2K
12:53 107.72 107.72 107.72 107.72 0.0K
12:54 107.72 107.72 107.72 107.72 0.0K
12:55 107.64 107.72 107.64 107.72 0.3K
12:56 107.66 107.66 107.66 107.66 0.0K
12:57 107.68 107.70 107.62 107.70 0.0K
12:58 107.68 107.76 107.68 107.76 0.0K
12:59 107.76 107.78 107.76 107.78 0.1K
13:01 107.72 107.80 107.72 107.80 1.0K
13:02 107.84 107.90 107.78 107.80 2.8K
13:03 107.74 107.76 107.70 107.76 2.0K
13:04 107.76 107.80 107.76 107.80 0.4K
13:05 107.78 107.78 107.68 107.68 1.5K
13:07 107.62 107.62 107.54 107.54 1.2K
13:08 107.30 107.36 107.30 107.36 0.8K
13:09 107.38 107.38 107.38 107.38 0.1K
13:10 107.38 107.38 107.30 107.30 0.6K
13:11 107.30 107.40 107.30 107.40 0.0K
13:12 107.36 107.36 107.36 107.36 1.1K
13:13 107.32 107.40 107.32 107.40 0.1K
13:14 107.32 107.40 107.32 107.40 0.9K
13:15 107.32 107.34 107.28 107.32 2.2K
13:16 107.26 107.26 107.26 107.26 0.1K
13:17 107.26 107.26 107.26 107.26 0.1K
13:18 107.24 107.24 107.24 107.24 0.0K
13:19 107.30 107.36 107.30 107.36 6.9K
13:20 107.40 107.46 107.40 107.46 0.1K
13:21 107.48 107.50 107.46 107.50 0.6K
13:22 107.46 107.46 107.42 107.42 1.3K
13:23 107.42 107.42 107.40 107.40 0.6K
13:24 107.40 107.42 107.40 107.42 0.5K
13:25 107.40 107.40 107.40 107.40 0.2K
13:26 107.40 107.40 107.40 107.40 0.0K
13:27 107.40 107.40 107.38 107.38 0.7K
13:28 107.38 107.38 107.38 107.38 0.2K
13:29 107.36 107.36 107.32 107.32 0.2K
13:30 107.28 107.28 107.28 107.28 2.0K
13:31 107.32 107.32 107.32 107.32 0.6K
13:32 107.30 107.30 107.10 107.10 1.0K
13:33 107.18 107.20 107.18 107.20 0.2K
13:34 107.18 107.18 107.18 107.18 0.0K
13:35 107.20 107.20 107.12 107.12 0.8K
13:36 107.10 107.16 107.10 107.16 0.1K
13:37 107.08 107.16 107.08 107.16 0.1K
13:38 107.20 107.20 107.20 107.20 0.2K
13:40 107.26 107.26 107.26 107.26 0.1K
13:42 107.30 107.32 107.30 107.32 1.3K
13:44 107.34 107.34 107.34 107.34 0.1K
13:45 107.36 107.36 107.36 107.36 0.4K
13:47 107.30 107.34 107.12 107.16 1.1K
13:49 107.18 107.18 107.18 107.18 0.0K
13:51 107.16 107.22 107.16 107.22 0.1K
13:52 107.20 107.20 107.20 107.20 0.1K
13:54 107.20 107.24 107.20 107.24 0.4K
13:55 107.28 107.32 107.28 107.32 0.3K
13:56 107.34 107.34 107.34 107.34 0.1K
13:57 107.31 107.31 107.31 107.31 0.0K
14:00 107.34 107.34 107.34 107.34 0.2K
14:02 107.36 107.36 107.36 107.36 0.0K
14:04 107.28 107.28 107.24 107.26 1.7K
14:05 107.20 107.20 107.20 107.20 0.0K
14:06 107.12 107.14 107.10 107.12 1.7K
14:07 107.14 107.16 107.14 107.14 0.1K
14:08 107.16 107.16 107.16 107.16 0.0K
14:09 107.19 107.24 107.16 107.18 2.4K
14:10 107.22 107.38 107.22 107.30 0.8K
14:12 107.30 107.30 107.28 107.28 0.5K
14:13 107.28 107.28 107.24 107.24 0.2K
14:14 107.28 107.28 107.28 107.28 0.6K
14:15 107.30 107.30 107.26 107.26 0.1K
14:16 107.38 107.38 107.38 107.38 0.2K
14:17 107.36 107.36 107.32 107.32 0.5K
14:18 107.36 107.36 107.36 107.36 0.3K
14:19 107.30 107.30 107.30 107.30 1.8K
14:21 107.34 107.34 107.34 107.34 0.0K
14:22 107.28 107.28 107.24 107.24 0.4K
14:23 107.24 107.24 107.22 107.22 0.2K
14:24 107.28 107.38 107.28 107.38 0.6K
14:25 107.38 107.38 107.38 107.38 0.1K
14:26 107.42 107.42 107.42 107.42 0.1K
14:27 107.44 107.44 107.44 107.44 0.4K
14:29 107.46 107.46 107.38 107.38 0.3K
14:30 107.46 107.46 107.38 107.42 1.2K
14:31 107.40 107.40 107.40 107.40 0.1K
14:32 107.36 107.36 107.36 107.36 0.2K
14:33 107.32 107.32 107.02 107.02 3.0K
14:34 107.02 107.14 107.02 107.14 18.1K
14:35 107.26 107.50 107.26 107.50 2.3K
14:36 107.50 107.58 107.42 107.42 1.3K
14:37 107.42 107.50 107.32 107.44 2.1K
14:38 107.44 107.48 107.36 107.48 1.0K
14:39 107.50 107.52 107.06 107.06 11.8K
14:40 106.88 107.10 106.88 107.10 14.6K
14:41 107.22 107.28 107.06 107.06 4.4K
14:42 107.20 107.24 107.18 107.24 3.6K
14:43 107.16 107.26 107.14 107.26 0.7K
14:44 107.24 107.28 107.24 107.28 0.3K
14:45 107.22 107.28 107.22 107.28 7.1K
14:46 107.22 107.22 107.06 107.08 2.6K
14:47 107.10 107.10 107.06 107.08 2.3K
14:48 107.10 107.10 107.10 107.10 0.4K
14:49 107.18 107.18 107.12 107.16 0.3K
14:50 107.12 107.18 107.06 107.18 7.9K
14:51 107.08 107.10 107.00 107.06 15.3K
14:52 107.08 107.10 107.02 107.04 12.6K
14:53 107.08 107.18 107.08 107.12 21.0K
14:54 107.14 107.14 107.06 107.06 2.3K
14:55 107.06 107.06 107.02 107.02 3.3K
14:56 107.04 107.08 107.04 107.06 0.9K
14:57 107.10 107.10 107.08 107.08 4.1K
14:58 107.08 107.08 107.00 107.00 3.0K
14:59 107.02 107.06 107.00 107.06 2.0K
15:00 106.96 106.96 106.82 106.82 5.2K
15:01 106.88 106.88 106.76 106.76 0.7K
15:02 106.78 106.78 106.50 106.66 47.8K
15:03 106.74 106.76 106.66 106.68 4.3K
15:04 106.58 106.68 106.50 106.68 5.2K
15:05 106.62 106.70 106.58 106.68 19.2K
15:06 106.78 106.78 106.68 106.76 2.0K
15:07 106.68 106.70 106.60 106.60 8.0K
15:08 106.76 106.78 106.70 106.76 2.8K
15:09 106.68 106.80 106.68 106.72 1.7K
15:10 106.72 106.72 106.68 106.68 1.5K
15:11 106.64 106.72 106.60 106.62 2.6K
15:12 106.68 106.78 106.68 106.78 2.6K
15:13 106.72 106.80 106.72 106.72 7.9K
15:14 106.66 106.66 106.62 106.62 1.5K
15:15 106.60 106.64 106.58 106.60 1.4K
15:16 106.60 106.60 106.60 106.60 0.0K
15:17 106.66 106.66 106.50 106.58 7.2K
15:19 106.50 106.50 106.50 106.50 0.1K
15:20 106.60 106.60 106.60 106.60 0.3K
15:21 106.60 106.60 106.58 106.58 4.7K
15:22 106.60 106.64 106.58 106.64 3.1K
15:23 106.64 106.68 106.64 106.68 0.5K
15:24 106.62 106.66 106.60 106.60 1.9K
15:25 106.66 106.68 106.66 106.66 0.4K
15:26 106.66 106.70 106.64 106.68 4.6K
15:27 106.68 106.70 106.66 106.66 1.3K
15:28 106.72 106.74 106.72 106.74 2.6K
15:29 106.76 106.76 106.68 106.70 2.9K
15:30 106.66 106.66 106.54 106.54 2.2K
15:31 106.60 106.66 106.60 106.60 1.4K
15:32 106.60 106.60 106.52 106.54 0.4K
15:33 106.60 106.60 106.32 106.32 10.8K
15:34 106.30 106.30 106.16 106.16 11.3K
15:35 106.22 106.34 106.22 106.28 1.8K
15:36 106.28 106.36 106.26 106.36 14.4K
15:37 106.40 106.44 106.36 106.36 1.3K
15:38 106.42 106.46 106.42 106.46 0.9K
15:39 106.44 106.48 106.42 106.48 4.1K
15:40 106.42 106.44 106.34 106.34 1.5K
15:41 106.28 106.40 106.28 106.40 8.8K
15:42 106.36 106.48 106.24 106.24 23.7K
15:43 106.22 106.34 106.20 106.34 0.6K
15:44 106.28 106.28 106.20 106.20 8.3K
15:45 106.20 106.20 106.14 106.14 10.6K
15:46 106.12 106.16 106.10 106.10 6.2K
15:47 106.24 106.34 106.14 106.34 4.6K
15:48 106.34 106.34 106.20 106.22 25.9K
15:49 106.26 106.28 105.98 106.02 7.8K
15:50 106.04 106.04 106.00 106.04 0.4K
15:51 106.00 106.08 105.96 105.96 1.3K
15:52 106.08 106.08 105.94 106.02 5.6K
15:53 105.94 106.04 105.94 106.04 0.9K
15:54 106.00 106.10 105.98 106.08 5.5K
15:55 106.02 106.04 105.98 106.04 3.7K
15:56 106.08 106.08 105.92 105.98 8.0K
15:57 105.98 106.06 105.98 106.06 1.9K
15:58 106.06 106.06 106.02 106.02 0.9K
15:59 106.06 106.10 106.02 106.06 1.3K
16:00 106.12 106.40 105.66 105.76 40.3K
16:01 105.80 105.80 105.68 105.76 1.8K
16:02 105.70 105.70 105.62 105.62 3.9K
16:03 105.74 105.74 105.74 105.74 0.5K
16:04 105.74 105.74 105.40 105.44 1.2K
16:05 105.40 105.60 105.40 105.60 3.5K
16:06 105.60 105.62 105.60 105.62 0.9K
16:07 105.56 105.62 105.50 105.52 4.9K
16:08 105.58 105.62 105.50 105.50 4.1K
16:09 105.60 105.74 105.52 105.74 3.3K
16:10 105.74 105.76 105.64 105.64 4.0K
16:11 105.68 105.68 105.60 105.66 2.8K
16:12 105.68 105.80 105.66 105.80 1.9K
16:13 105.68 105.76 105.52 105.56 10.8K
16:14 105.66 105.76 105.62 105.62 7.7K
16:15 105.60 105.66 105.56 105.56 0.3K
16:16 105.56 105.56 105.54 105.54 0.3K
16:17 105.58 105.58 105.48 105.52 1.4K
16:18 105.54 105.54 105.48 105.54 1.2K
16:19 105.54 105.54 105.46 105.52 2.1K
16:20 105.52 105.62 105.50 105.62 1.9K
16:21 105.64 105.74 105.60 105.74 1.3K
16:22 105.72 105.82 105.72 105.82 10.1K
16:23 105.94 105.98 105.80 105.82 4.4K
16:24 105.86 105.90 105.82 105.88 1.2K
16:25 105.90 105.92 105.64 105.64 6.3K
16:26 105.60 105.90 105.60 105.84 3.6K
16:27 105.86 105.94 105.82 105.86 3.4K
16:28 105.82 105.94 105.76 105.94 2.3K
16:29 105.96 105.98 105.76 105.76 5.8K
16:30 105.78 105.92 105.78 105.82 1.3K
16:31 105.84 106.00 105.84 106.00 3.1K
16:32 106.06 106.12 105.88 105.92 6.4K
16:33 105.94 106.00 105.86 105.92 1.0K
16:35 105.96 105.96 105.82 105.86 1.8K
16:36 105.86 105.98 105.84 105.98 0.5K
16:37 105.94 105.98 105.86 105.86 14.7K
16:38 105.82 106.04 105.82 105.94 3.4K
16:39 105.96 106.00 105.88 105.94 4.8K
16:40 105.88 105.88 105.80 105.86 3.9K
16:41 105.78 105.82 105.64 105.64 3.2K
16:42 105.68 105.68 105.66 105.66 0.3K
16:43 105.72 105.76 105.72 105.76 1.1K
16:44 105.84 105.84 105.84 105.84 1.0K
16:45 105.82 105.88 105.80 105.88 1.4K
16:46 105.88 105.98 105.88 105.98 2.9K
16:47 106.04 106.12 106.04 106.12 0.5K
16:48 106.20 106.22 106.20 106.22 0.3K
16:49 106.24 106.24 106.12 106.16 2.2K
16:50 106.16 106.32 106.16 106.24 3.0K
16:51 106.26 106.34 106.16 106.16 4.8K
16:52 106.22 106.22 106.20 106.20 0.8K
16:53 106.20 106.30 106.20 106.30 0.2K
16:54 106.30 106.40 106.30 106.38 3.9K
16:55 106.40 106.42 106.36 106.36 1.8K
16:56 106.40 106.40 106.34 106.34 0.7K
16:57 106.26 106.30 106.26 106.30 0.3K
16:58 106.32 106.34 106.12 106.12 4.5K
16:59 106.18 106.18 106.08 106.08 4.2K
17:00 106.08 106.08 106.00 106.00 1.3K
17:01 105.98 106.02 105.98 106.02 2.9K
17:02 106.06 106.06 106.06 106.06 1.4K
17:03 106.04 106.08 106.02 106.02 2.5K
17:04 106.10 106.10 105.98 105.98 1.1K
17:05 105.98 105.98 105.86 105.86 2.8K
17:06 105.90 105.94 105.90 105.94 0.9K
17:07 105.96 105.96 105.90 105.94 6.2K
17:08 105.98 105.98 105.94 105.94 0.4K
17:09 105.92 105.92 105.90 105.90 0.1K
17:10 105.96 105.96 105.90 105.90 0.7K
17:11 105.94 105.94 105.84 105.84 1.7K
17:12 105.90 105.90 105.78 105.78 16.5K
17:13 105.76 105.80 105.76 105.80 2.5K
17:14 105.80 105.80 105.60 105.66 20.0K
17:15 105.78 105.86 105.78 105.80 13.6K
17:16 105.74 105.76 105.72 105.72 0.9K
17:17 105.74 105.74 105.72 105.72 0.9K
17:18 105.70 105.78 105.70 105.78 0.8K
17:19 105.74 105.76 105.74 105.76 0.3K
17:20 105.70 105.70 105.70 105.70 2.3K
17:21 105.72 105.72 105.66 105.66 8.0K
17:22 105.62 105.62 105.58 105.58 1.2K
17:23 105.56 105.62 105.56 105.60 1.4K
17:24 105.64 105.66 105.54 105.66 10.9K
17:30 105.66 105.66 105.66 105.66 237.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし