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
09:00 105.34 105.34 104.54 104.78 34.1K
09:01 104.58 105.00 104.58 104.66 6.5K
09:02 104.68 104.68 104.50 104.58 9.9K
09:03 104.52 104.60 104.50 104.60 1.9K
09:04 104.54 104.54 104.54 104.54 0.5K
09:05 104.24 104.40 104.02 104.02 2.9K
09:06 104.00 104.00 103.66 103.94 25.3K
09:07 103.92 104.06 103.82 103.82 2.4K
09:08 103.94 103.96 103.56 103.56 2.5K
09:09 103.68 103.68 103.50 103.62 4.7K
09:10 103.76 104.00 103.72 104.00 5.1K
09:11 104.00 104.08 103.84 103.90 1.9K
09:12 103.98 104.34 103.94 104.20 8.4K
09:13 104.28 104.28 104.16 104.16 1.9K
09:14 104.24 104.26 104.16 104.26 0.7K
09:15 104.28 104.50 103.98 104.00 49.9K
09:16 104.00 104.00 103.58 103.58 20.4K
09:17 103.46 103.50 103.40 103.40 6.2K
09:18 103.32 103.44 103.28 103.32 1.7K
09:19 103.44 103.44 103.10 103.30 6.4K
09:20 103.30 103.36 103.30 103.34 1.7K
09:21 103.44 103.44 103.26 103.26 5.3K
09:22 103.26 103.30 103.26 103.26 1.2K
09:23 103.26 103.56 103.26 103.48 1.9K
09:24 103.62 103.66 103.62 103.66 0.9K
09:25 103.66 103.66 103.24 103.24 28.4K
09:26 103.24 103.44 103.24 103.44 1.5K
09:27 103.44 103.64 103.44 103.56 1.9K
09:28 103.56 103.92 103.56 103.92 4.1K
09:29 103.78 104.08 103.78 104.08 4.4K
09:30 103.98 104.12 103.98 104.12 11.3K
09:31 104.10 104.10 103.74 103.86 26.9K
09:32 103.90 104.02 103.90 103.98 1.7K
09:33 103.90 103.96 103.78 103.78 0.7K
09:34 103.82 103.88 103.82 103.88 0.6K
09:35 103.82 103.84 103.74 103.74 5.7K
09:36 103.74 103.82 103.68 103.68 1.1K
09:37 103.66 104.00 103.64 104.00 1.7K
09:38 103.98 103.98 103.92 103.94 0.6K
09:39 104.06 104.06 104.06 104.06 0.4K
09:40 104.04 104.04 103.94 103.94 0.7K
09:41 103.86 103.86 103.80 103.80 0.2K
09:42 103.62 103.62 103.46 103.50 1.9K
09:43 103.52 103.52 103.42 103.42 0.1K
09:44 103.42 103.44 103.40 103.40 0.7K
09:45 103.40 103.54 103.40 103.54 1.3K
09:46 103.54 103.54 103.48 103.48 1.2K
09:47 103.48 103.48 103.36 103.38 0.3K
09:48 103.46 103.80 103.44 103.80 3.5K
09:49 103.72 103.80 103.68 103.80 1.5K
09:50 103.88 104.00 103.88 103.96 2.6K
09:51 104.14 104.14 103.92 103.92 3.2K
09:52 103.94 103.94 103.80 103.80 1.0K
09:53 103.82 103.88 103.54 103.54 2.7K
09:54 103.44 103.52 103.44 103.52 0.0K
09:55 103.50 103.58 103.42 103.54 16.9K
09:56 103.52 103.52 103.44 103.44 0.5K
09:57 103.50 103.60 103.50 103.60 2.4K
09:58 103.60 103.68 103.60 103.68 0.4K
09:59 103.68 103.72 103.66 103.72 1.9K
10:00 103.78 104.00 103.72 103.98 2.2K
10:01 103.84 103.98 103.80 103.98 2.0K
10:02 104.00 104.00 103.90 103.90 2.5K
10:03 103.96 104.00 103.90 103.96 2.6K
10:04 104.02 104.06 104.02 104.06 0.2K
10:05 104.06 104.28 104.06 104.22 10.0K
10:06 104.12 104.20 104.12 104.20 1.0K
10:07 104.10 104.12 104.04 104.04 5.2K
10:08 104.00 104.00 103.84 103.84 0.7K
10:09 103.82 103.86 103.76 103.82 4.8K
10:10 103.80 103.86 103.80 103.86 0.5K
10:11 103.94 103.94 103.76 103.78 0.5K
10:12 103.78 103.78 103.46 103.46 1.1K
10:13 103.52 103.64 103.52 103.64 1.6K
10:14 103.72 103.72 103.66 103.66 0.5K
10:16 103.68 103.68 103.68 103.68 0.3K
10:17 103.78 104.12 103.78 103.98 15.8K
10:18 104.06 104.10 103.96 104.10 0.3K
10:19 104.02 104.02 103.88 103.98 1.4K
10:20 103.94 104.00 103.94 104.00 0.2K
10:21 103.90 103.90 103.86 103.86 0.3K
10:22 103.94 103.94 103.84 103.84 1.8K
10:23 103.94 104.00 103.88 104.00 1.1K
10:24 103.98 104.02 103.98 104.02 1.1K
10:25 104.04 104.04 103.94 103.94 0.3K
10:26 103.92 104.14 103.88 104.14 2.1K
10:27 104.18 104.40 104.18 104.40 0.6K
10:28 104.50 104.80 104.50 104.60 11.6K
10:29 104.56 104.60 104.34 104.34 3.1K
10:30 104.44 104.50 104.44 104.44 3.1K
10:31 104.36 104.36 104.26 104.26 0.4K
10:33 104.06 104.06 103.96 103.96 3.8K
10:34 104.10 104.10 103.96 103.96 0.6K
10:35 103.96 104.06 103.54 103.80 15.1K
10:36 103.80 103.94 103.80 103.94 0.5K
10:37 103.88 103.88 103.88 103.88 0.1K
10:38 103.84 103.84 103.84 103.84 0.0K
10:39 103.80 103.80 103.74 103.74 0.3K
10:40 103.76 103.88 103.76 103.82 1.2K
10:41 103.94 103.94 103.86 103.86 0.4K
10:42 103.86 103.86 103.70 103.70 0.3K
10:43 103.54 103.72 103.54 103.72 1.0K
10:44 103.72 103.72 103.64 103.64 0.1K
10:45 103.72 103.72 103.72 103.72 0.0K
10:46 103.72 103.74 103.64 103.74 1.4K
10:47 103.68 103.78 103.68 103.78 0.0K
10:48 103.86 103.98 103.86 103.92 1.6K
10:49 104.02 104.02 104.02 104.02 0.6K
10:50 104.00 104.02 103.88 103.88 0.4K
10:51 103.84 103.90 103.82 103.82 1.0K
10:52 103.94 104.06 103.94 103.94 3.5K
10:54 103.90 103.90 103.90 103.90 0.0K
10:55 103.94 103.94 103.94 103.94 0.3K
10:56 103.98 103.98 103.72 103.72 0.9K
10:57 103.80 103.84 103.80 103.84 2.4K
10:58 103.78 103.86 103.78 103.86 1.2K
10:59 103.80 103.82 103.78 103.78 0.5K
11:00 103.78 103.78 103.78 103.78 0.1K
11:02 103.74 103.78 103.74 103.78 0.3K
11:03 103.78 103.78 103.76 103.78 0.5K
11:04 103.74 103.76 103.74 103.76 0.8K
11:05 103.76 103.76 103.30 103.38 7.5K
11:06 103.42 103.52 103.42 103.42 3.5K
11:07 103.34 103.44 103.34 103.44 80.8K
11:08 103.40 103.40 103.28 103.32 2.1K
11:09 103.26 103.26 103.26 103.26 0.0K
11:10 103.26 103.26 102.94 103.14 36.8K
11:11 103.20 103.30 103.20 103.30 11.9K
11:12 103.30 103.30 103.24 103.26 0.5K
11:13 103.20 103.20 103.20 103.20 0.4K
11:14 103.14 103.24 103.14 103.24 0.7K
11:15 103.28 103.30 103.28 103.30 0.3K
11:16 103.30 103.30 103.18 103.30 1.1K
11:17 103.26 103.26 103.26 103.26 7.5K
11:18 103.28 103.28 103.28 103.28 0.6K
11:19 103.26 103.26 103.26 103.26 0.4K
11:20 103.26 103.32 103.24 103.32 1.9K
11:21 103.32 103.34 103.32 103.34 0.9K
11:22 103.32 103.36 103.14 103.36 7.3K
11:23 103.32 103.46 103.32 103.38 2.3K
11:24 103.34 103.44 103.34 103.44 1.8K
11:25 103.44 103.44 103.38 103.44 3.6K
11:26 103.42 103.42 103.42 103.42 0.2K
11:27 103.44 103.52 103.38 103.48 10.7K
11:28 103.50 103.56 103.46 103.56 0.6K
11:29 103.52 103.52 103.38 103.38 3.3K
11:30 103.40 103.60 103.40 103.60 1.3K
11:31 103.50 103.58 103.46 103.46 6.7K
11:32 103.28 103.30 103.26 103.30 4.7K
11:33 103.22 103.22 103.20 103.20 0.5K
11:34 103.16 103.16 103.12 103.12 1.4K
11:35 103.12 103.18 103.08 103.18 3.1K
11:36 103.18 103.18 103.10 103.10 0.1K
11:37 103.10 103.22 103.10 103.18 0.7K
11:38 103.14 103.14 103.06 103.06 0.2K
11:39 103.14 103.16 103.04 103.16 0.5K
11:40 103.10 103.10 102.76 102.76 18.5K
11:41 102.66 102.96 102.66 102.96 1.8K
11:43 102.96 103.06 102.96 103.04 1.2K
11:44 103.06 103.06 102.90 103.06 7.4K
11:45 103.10 103.10 103.02 103.02 12.0K
11:46 102.94 103.04 102.94 103.04 0.7K
11:47 103.02 103.02 103.02 103.02 0.0K
11:48 103.02 103.02 103.02 103.02 0.7K
11:49 102.96 102.96 102.96 102.96 0.1K
11:50 102.94 103.06 102.94 103.00 3.8K
11:51 103.08 103.08 102.98 102.98 0.6K
11:52 102.96 102.98 102.96 102.98 0.6K
11:53 102.92 102.92 102.92 102.92 0.1K
11:55 102.97 103.06 102.97 102.98 0.8K
11:56 102.92 102.94 102.66 102.66 4.3K
11:57 102.82 102.82 102.60 102.60 3.0K
11:58 102.60 102.76 102.60 102.76 0.9K
11:59 102.60 102.60 102.50 102.50 1.3K
12:00 102.50 102.54 102.44 102.50 0.7K
12:01 102.38 102.50 102.38 102.50 0.1K
12:02 102.54 102.54 102.50 102.54 0.5K
12:03 102.56 102.62 102.56 102.62 1.1K
12:04 102.56 102.60 102.56 102.56 3.2K
12:05 102.56 102.56 102.50 102.52 12.0K
12:06 102.52 102.66 102.52 102.66 3.1K
12:08 102.64 102.64 102.62 102.62 0.8K
12:09 102.60 102.60 102.60 102.60 1.0K
12:10 102.58 102.58 102.58 102.58 0.4K
12:11 102.80 102.80 102.80 102.80 3.9K
12:12 102.80 102.80 102.66 102.66 1.4K
12:13 102.76 102.76 102.68 102.68 1.0K
12:14 102.68 102.68 102.52 102.62 0.7K
12:15 102.64 102.68 102.58 102.68 1.7K
12:16 102.62 102.62 102.52 102.52 0.7K
12:17 102.50 102.50 102.50 102.50 0.7K
12:18 102.58 102.60 102.54 102.54 1.0K
12:19 102.54 102.66 102.50 102.66 2.2K
12:20 102.68 102.68 102.68 102.68 1.9K
12:21 102.62 102.68 102.62 102.68 0.1K
12:22 102.68 102.70 102.68 102.70 4.0K
12:24 102.62 102.70 102.62 102.70 0.2K
12:25 102.62 102.62 102.62 102.62 0.0K
12:26 102.74 102.74 102.74 102.74 1.2K
12:27 102.74 102.80 102.74 102.80 2.5K
12:28 102.88 103.00 102.82 102.90 1.2K
12:29 102.88 102.88 102.84 102.84 0.5K
12:30 102.78 102.82 102.76 102.82 1.1K
12:31 102.76 102.76 102.76 102.76 0.3K
12:32 102.82 102.90 102.74 102.84 1.1K
12:33 102.90 102.90 102.86 102.86 3.0K
12:34 102.94 102.94 102.82 102.82 0.3K
12:36 102.90 102.94 102.88 102.88 0.4K
12:37 102.90 102.90 102.88 102.88 0.0K
12:38 102.88 102.88 102.84 102.86 1.1K
12:39 102.84 102.84 102.84 102.84 0.0K
12:40 102.90 102.90 102.90 102.90 0.1K
12:41 102.90 102.90 102.90 102.90 0.5K
12:42 102.90 102.90 102.86 102.86 0.2K
12:44 102.90 102.92 102.90 102.92 1.6K
12:45 102.92 102.92 102.86 102.92 1.5K
12:46 102.84 102.90 102.84 102.84 0.8K
12:47 102.90 102.90 102.90 102.90 0.0K
12:48 102.86 102.86 102.86 102.86 0.2K
12:49 102.92 102.92 102.92 102.92 1.9K
12:51 102.94 102.98 102.94 102.96 0.6K
12:52 102.98 102.98 102.96 102.96 0.1K
12:53 102.96 102.96 102.96 102.96 0.2K
12:54 102.96 102.96 102.86 102.86 1.0K
12:55 102.82 102.82 102.82 102.82 3.5K
12:56 102.72 102.74 102.72 102.74 1.5K
12:57 102.72 102.72 102.72 102.72 1.6K
12:58 102.72 102.72 102.72 102.72 1.9K
13:00 102.76 102.88 102.76 102.84 1.6K
13:01 102.74 102.80 102.74 102.80 0.3K
13:02 102.82 102.82 102.82 102.82 0.8K
13:03 102.78 102.78 102.78 102.78 0.0K
13:04 102.72 102.72 102.64 102.68 2.2K
13:05 102.70 102.78 102.70 102.70 1.8K
13:06 102.64 102.68 102.60 102.60 0.1K
13:07 102.60 102.60 102.58 102.58 0.2K
13:08 102.58 102.58 102.50 102.58 2.7K
13:09 102.52 102.52 102.52 102.52 0.0K
13:10 102.52 102.52 102.52 102.52 1.1K
13:12 102.54 102.56 102.54 102.56 1.3K
13:13 102.58 102.58 102.56 102.56 0.4K
13:14 102.56 102.56 102.56 102.56 0.3K
13:15 102.54 102.54 102.52 102.52 0.1K
13:16 102.56 102.58 102.52 102.52 2.8K
13:17 102.56 102.58 102.56 102.58 0.2K
13:18 102.56 102.56 102.56 102.56 0.9K
13:19 102.60 102.60 102.60 102.60 0.3K
13:20 102.62 102.78 102.62 102.78 3.2K
13:23 102.88 102.90 102.88 102.90 0.6K
13:24 102.86 102.86 102.86 102.86 0.1K
13:25 102.96 103.14 102.96 103.14 1.9K
13:26 103.02 103.02 103.02 103.02 0.2K
13:27 103.02 103.02 103.02 103.02 0.0K
13:29 103.02 103.10 102.98 103.10 0.6K
13:30 103.10 103.10 103.08 103.08 0.1K
13:32 103.08 103.10 102.86 102.88 3.0K
13:33 102.84 102.84 102.84 102.84 1.0K
13:34 102.74 102.74 102.74 102.74 2.0K
13:35 102.76 102.76 102.76 102.76 0.5K
13:36 102.70 102.70 102.70 102.70 0.3K
13:37 102.76 102.76 102.76 102.76 0.6K
13:38 102.74 102.76 102.70 102.70 0.5K
13:39 102.76 102.76 102.76 102.76 0.5K
13:40 102.70 102.86 102.70 102.82 1.8K
13:41 102.82 102.82 102.82 102.82 0.0K
13:42 102.72 102.72 102.72 102.72 0.0K
13:43 102.70 102.78 102.70 102.78 0.0K
13:44 102.78 102.78 102.78 102.78 0.0K
13:45 102.68 102.68 102.52 102.58 18.2K
13:47 102.62 102.62 102.62 102.62 0.0K
13:49 102.52 102.52 102.52 102.52 0.0K
13:50 102.54 102.72 102.54 102.58 10.6K
13:51 102.56 102.68 102.56 102.62 1.6K
13:55 102.60 102.60 102.58 102.58 0.3K
13:57 102.56 102.56 102.56 102.56 1.2K
13:58 102.50 102.54 102.50 102.54 1.9K
14:00 102.56 102.62 102.56 102.62 1.8K
14:01 102.56 102.60 102.56 102.56 0.1K
14:02 102.60 102.60 102.56 102.56 0.5K
14:03 102.58 102.58 102.58 102.58 0.1K
14:04 102.58 102.70 102.58 102.70 1.3K
14:05 102.70 102.70 102.70 102.70 0.5K
14:06 102.74 102.74 102.70 102.70 1.5K
14:07 102.70 102.72 102.68 102.72 0.8K
14:09 102.60 102.60 102.60 102.60 1.0K
14:10 102.54 102.58 102.54 102.54 0.6K
14:11 102.52 102.52 102.52 102.52 0.1K
14:12 102.50 102.50 102.50 102.50 0.1K
14:16 102.56 102.56 102.48 102.48 1.3K
14:17 102.50 102.50 102.42 102.42 0.7K
14:18 102.48 102.48 102.48 102.48 1.2K
14:19 102.50 102.50 102.36 102.36 1.3K
14:20 102.22 102.24 102.22 102.24 3.2K
14:21 102.20 102.24 102.16 102.16 2.0K
14:22 102.20 102.20 102.20 102.20 0.1K
14:24 102.20 102.20 102.20 102.20 0.9K
14:25 102.16 102.20 102.16 102.20 1.2K
14:26 102.16 102.20 102.16 102.20 0.1K
14:27 102.16 102.20 102.16 102.20 0.3K
14:28 102.12 102.12 102.12 102.12 0.8K
14:29 102.10 102.24 102.02 102.24 25.0K
14:30 102.24 102.26 102.20 102.20 9.9K
14:31 102.14 102.14 102.00 102.08 0.7K
14:32 101.98 102.06 101.96 101.98 0.6K
14:33 102.00 102.00 101.92 102.00 4.3K
14:35 101.98 102.16 101.98 102.10 14.2K
14:36 102.20 102.38 102.06 102.30 6.9K
14:37 102.32 102.56 102.32 102.50 1.9K
14:38 102.48 102.58 102.48 102.56 2.7K
14:39 102.58 102.74 102.54 102.66 6.8K
14:40 102.50 102.60 102.40 102.40 5.6K
14:41 102.40 102.40 102.36 102.36 0.4K
14:42 102.36 102.46 102.36 102.46 0.8K
14:43 102.58 102.58 102.42 102.42 1.9K
14:44 102.42 102.54 102.42 102.54 0.4K
14:45 102.46 102.50 102.40 102.40 0.4K
14:46 102.52 102.54 102.42 102.54 1.7K
14:47 102.56 102.68 102.56 102.64 4.8K
14:48 102.76 102.82 102.76 102.82 0.2K
14:49 102.76 102.96 102.76 102.96 0.7K
14:51 102.82 102.82 102.70 102.70 1.0K
14:52 102.70 102.70 102.64 102.64 0.7K
14:53 102.70 102.70 102.70 102.70 0.2K
14:54 102.58 102.58 102.58 102.58 0.8K
14:56 102.56 102.60 102.52 102.52 2.0K
14:57 102.48 102.48 102.48 102.48 0.1K
14:59 102.52 102.52 102.48 102.48 0.0K
15:00 102.48 102.76 102.48 102.74 2.6K
15:01 102.84 103.00 102.64 102.72 3.3K
15:02 102.54 102.54 102.38 102.38 2.4K
15:03 102.36 102.36 102.34 102.34 0.8K
15:04 102.38 102.38 102.18 102.18 0.3K
15:05 102.14 102.14 101.92 101.94 4.5K
15:06 101.94 102.14 101.94 102.14 1.1K
15:07 102.06 102.10 102.06 102.10 0.9K
15:08 102.04 102.04 102.04 102.04 0.4K
15:09 102.14 102.16 102.14 102.14 0.1K
15:10 102.06 102.14 102.02 102.02 1.6K
15:11 102.00 102.00 101.90 101.90 1.0K
15:12 101.94 101.94 101.88 101.88 0.3K
15:14 101.88 102.00 101.88 101.90 3.1K
15:15 101.88 101.94 101.84 101.86 1.8K
15:16 101.96 102.14 101.86 101.86 4.2K
15:17 101.76 101.76 101.64 101.70 4.8K
15:18 101.72 101.80 101.72 101.76 0.7K
15:19 101.76 101.88 101.76 101.88 0.7K
15:20 101.80 101.80 101.80 101.80 0.1K
15:21 101.94 101.98 101.94 101.96 2.5K
15:22 101.96 101.96 101.72 101.72 1.5K
15:23 101.72 101.72 101.72 101.72 0.0K
15:24 101.72 101.72 101.70 101.70 0.4K
15:25 101.68 101.70 101.64 101.64 1.2K
15:26 101.66 101.80 101.66 101.70 3.3K
15:27 101.70 101.70 101.60 101.60 2.5K
15:28 101.62 101.62 101.62 101.62 1.6K
15:29 101.62 101.76 101.62 101.64 5.2K
15:30 101.70 101.86 101.70 101.72 3.5K
15:31 101.78 101.78 101.72 101.72 0.3K
15:32 101.68 101.72 101.60 101.68 2.0K
15:33 101.52 101.52 101.52 101.52 1.4K
15:34 101.62 101.62 101.54 101.62 1.4K
15:35 101.62 101.62 101.54 101.54 1.1K
15:36 101.58 101.60 101.58 101.60 1.9K
15:37 101.52 101.52 101.44 101.44 1.8K
15:38 101.44 101.44 101.12 101.24 4.1K
15:39 101.32 101.44 101.32 101.44 2.8K
15:40 101.32 101.32 101.32 101.32 0.2K
15:41 101.26 101.26 101.16 101.20 0.5K
15:42 101.30 101.30 101.22 101.30 0.8K
15:43 101.24 101.38 101.22 101.38 5.5K
15:44 101.40 101.40 101.26 101.28 0.8K
15:45 101.28 101.34 101.22 101.34 1.4K
15:46 101.30 101.30 101.30 101.30 0.0K
15:47 101.32 101.32 101.22 101.22 0.7K
15:48 101.20 101.20 100.72 100.72 32.8K
15:49 100.96 100.98 100.82 100.90 8.8K
15:50 101.02 101.04 100.96 100.96 0.4K
15:51 101.04 101.08 101.00 101.04 1.6K
15:52 101.00 101.16 101.00 101.16 4.8K
15:53 101.24 101.24 101.14 101.16 3.5K
15:54 101.22 101.30 101.20 101.30 0.4K
15:55 101.22 101.24 101.12 101.22 0.3K
15:56 101.20 101.22 101.16 101.16 0.6K
15:57 101.22 101.24 101.18 101.24 1.4K
15:58 101.12 101.12 101.00 101.00 5.1K
15:59 101.04 101.06 101.00 101.00 0.7K
16:00 101.00 101.00 100.96 101.00 2.8K
16:01 100.98 101.20 100.98 101.10 6.1K
16:02 101.00 101.08 101.00 101.06 2.1K
16:03 101.04 101.16 101.04 101.16 0.8K
16:04 101.06 101.12 101.06 101.10 1.6K
16:05 101.10 101.18 101.10 101.18 1.7K
16:06 101.20 101.20 101.12 101.16 19.7K
16:07 101.16 101.26 101.16 101.26 0.1K
16:08 101.26 101.28 101.22 101.26 1.4K
16:09 101.22 101.38 101.22 101.32 3.0K
16:10 101.28 101.30 101.24 101.30 5.8K
16:11 101.30 101.38 101.24 101.38 2.1K
16:12 101.44 101.60 101.44 101.60 6.3K
16:13 101.60 101.60 101.48 101.50 3.0K
16:14 101.40 101.46 101.40 101.46 1.7K
16:15 101.54 101.60 101.54 101.56 1.0K
16:16 101.56 101.62 101.54 101.54 0.8K
16:17 101.52 101.58 101.52 101.58 0.8K
16:18 101.56 101.56 101.38 101.46 3.2K
16:19 101.34 101.42 101.32 101.32 0.5K
16:20 101.38 101.42 101.30 101.30 1.3K
16:21 101.34 101.38 101.34 101.38 0.4K
16:22 101.40 101.40 101.30 101.30 1.8K
16:23 101.30 101.30 101.30 101.30 2.7K
16:24 101.30 101.36 101.28 101.36 0.3K
16:25 101.40 101.44 101.38 101.42 1.2K
16:26 101.46 101.62 101.46 101.62 1.3K
16:27 101.50 101.52 101.46 101.52 0.7K
16:28 101.46 101.52 101.46 101.52 0.6K
16:29 101.54 101.54 101.54 101.54 0.2K
16:30 101.54 101.54 101.52 101.52 0.6K
16:31 101.64 101.64 101.50 101.50 0.8K
16:32 101.40 101.66 101.40 101.66 5.1K
16:33 101.58 101.66 101.58 101.60 0.5K
16:34 101.50 101.58 101.48 101.48 2.2K
16:35 101.48 101.48 101.46 101.46 0.3K
16:36 101.44 101.46 101.44 101.46 1.2K
16:37 101.44 101.44 101.36 101.36 0.2K
16:38 101.38 101.38 101.32 101.32 0.6K
16:39 101.30 101.32 101.30 101.32 0.7K
16:40 101.46 101.54 101.46 101.54 1.6K
16:43 101.48 101.48 101.48 101.48 0.0K
16:44 101.54 101.54 101.48 101.48 2.1K
16:45 101.40 101.40 101.26 101.26 2.1K
16:46 101.24 101.26 101.20 101.26 1.0K
16:47 101.28 101.34 101.28 101.34 3.8K
16:48 101.30 101.34 101.28 101.28 0.5K
16:49 101.28 101.30 101.24 101.30 2.6K
16:50 101.32 101.34 101.32 101.34 0.5K
16:51 101.28 101.30 101.26 101.30 0.4K
16:52 101.30 101.36 101.30 101.36 2.3K
16:54 101.40 101.40 101.36 101.38 1.6K
16:55 101.30 101.38 101.30 101.38 2.1K
16:56 101.38 101.38 101.38 101.38 0.6K
16:57 101.34 101.38 101.06 101.10 6.8K
16:58 101.12 101.12 101.00 101.00 2.2K
16:59 101.08 101.08 101.08 101.08 1.2K
17:00 101.06 101.08 100.86 101.08 5.8K
17:01 101.06 101.06 101.04 101.04 2.0K
17:02 101.04 101.04 101.04 101.04 0.0K
17:03 101.02 101.02 100.92 100.98 3.8K
17:04 101.00 101.04 101.00 101.04 5.0K
17:05 101.02 101.02 100.88 100.88 1.4K
17:06 100.84 100.84 100.84 100.84 0.8K
17:07 100.96 101.00 100.96 100.98 5.8K
17:08 100.98 101.08 100.98 101.08 2.5K
17:09 101.18 101.18 101.00 101.00 3.3K
17:10 101.08 101.08 100.98 100.98 0.7K
17:11 100.98 100.98 100.98 100.98 0.6K
17:12 100.98 101.10 100.98 101.10 8.4K
17:13 101.12 101.14 101.08 101.10 2.6K
17:14 101.18 101.18 101.04 101.04 2.5K
17:15 101.02 101.14 101.02 101.14 3.6K
17:16 101.06 101.10 101.04 101.08 0.9K
17:17 101.14 101.14 101.08 101.10 6.6K
17:18 101.16 101.16 101.06 101.08 0.8K
17:19 101.10 101.24 101.04 101.14 4.6K
17:20 101.12 101.14 101.06 101.14 4.5K
17:21 101.12 101.32 101.12 101.30 2.7K
17:22 101.38 101.48 101.38 101.46 29.7K
17:23 101.30 101.30 101.14 101.24 79.4K
17:24 101.24 101.30 101.14 101.30 2.5K
17:30 101.42 101.42 101.42 101.42 200.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし