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
09:00 103.88 103.96 103.64 103.64 9.1K
09:01 103.64 104.46 103.64 104.46 2.3K
09:02 104.30 104.64 104.30 104.54 4.0K
09:03 104.38 104.64 104.38 104.64 1.2K
09:04 104.62 104.66 104.38 104.38 3.1K
09:05 104.34 104.42 104.28 104.28 13.1K
09:06 104.28 104.94 104.28 104.94 2.1K
09:07 104.68 104.90 104.68 104.74 1.1K
09:08 104.66 104.66 104.50 104.50 2.7K
09:09 104.28 104.28 104.28 104.28 7.2K
09:10 104.48 104.48 104.22 104.42 0.2K
09:11 104.28 104.28 104.28 104.28 0.4K
09:12 104.14 104.26 104.14 104.14 0.2K
09:13 104.06 104.28 104.06 104.28 1.3K
09:14 104.54 104.54 104.54 104.54 0.6K
09:15 104.96 104.96 104.94 104.94 1.0K
09:16 104.72 104.78 104.64 104.78 2.4K
09:19 104.70 104.70 104.22 104.22 7.8K
09:20 104.40 104.40 104.40 104.40 0.9K
09:21 104.54 104.60 104.36 104.36 5.6K
09:22 104.40 104.50 104.40 104.50 0.3K
09:23 104.58 104.58 104.58 104.58 0.7K
09:24 104.62 104.70 104.48 104.48 1.7K
09:25 104.60 104.60 104.54 104.54 0.2K
09:26 104.48 104.48 104.42 104.44 0.7K
09:27 104.48 104.52 104.48 104.52 7.0K
09:28 104.50 104.82 104.50 104.82 2.0K
09:29 104.84 104.88 104.84 104.88 0.3K
09:30 104.96 105.20 104.96 105.10 6.6K
09:31 105.10 105.12 105.10 105.12 0.9K
09:32 105.08 105.20 105.08 105.20 0.6K
09:33 105.20 105.20 105.00 105.00 0.6K
09:34 104.94 104.94 104.70 104.70 4.5K
09:35 104.66 104.66 104.36 104.56 3.2K
09:36 104.54 104.58 104.52 104.52 3.3K
09:37 104.24 104.30 104.24 104.30 0.2K
09:38 104.30 104.30 104.28 104.28 0.6K
09:41 104.34 104.50 104.34 104.50 0.6K
09:42 104.34 104.34 104.28 104.34 0.8K
09:43 104.28 104.28 104.08 104.08 4.3K
09:44 104.18 104.20 104.18 104.20 2.7K
09:45 104.30 104.30 104.30 104.30 0.0K
09:46 104.30 104.30 104.30 104.30 0.2K
09:48 104.40 104.40 104.40 104.40 1.1K
09:49 104.40 104.56 104.40 104.56 0.3K
09:50 104.46 104.54 104.44 104.54 0.4K
09:51 104.54 104.54 104.40 104.40 0.3K
09:52 104.42 104.44 104.42 104.44 0.4K
09:53 104.42 104.42 104.34 104.36 0.4K
09:54 104.36 104.36 104.28 104.28 0.8K
09:56 104.20 104.38 104.20 104.38 1.1K
09:57 104.30 104.30 104.26 104.26 0.4K
09:58 104.26 104.26 104.00 104.00 3.3K
09:59 104.10 104.10 104.10 104.10 0.2K
10:00 104.10 104.14 104.10 104.14 0.7K
10:01 104.32 104.36 104.26 104.36 3.2K
10:02 104.18 104.18 104.18 104.18 0.2K
10:04 104.12 104.26 104.12 104.26 0.1K
10:06 104.26 104.26 104.26 104.26 0.1K
10:07 104.32 104.32 104.32 104.32 0.4K
10:08 104.30 104.30 104.30 104.30 0.2K
10:09 104.26 104.26 104.26 104.26 0.1K
10:10 104.24 104.26 104.22 104.26 0.4K
10:11 104.20 104.20 104.20 104.20 0.0K
10:12 104.14 104.16 104.14 104.16 0.2K
10:13 104.12 104.12 104.12 104.12 0.0K
10:14 104.10 104.10 104.10 104.10 0.0K
10:15 104.10 104.10 104.02 104.08 0.4K
10:16 104.12 104.24 104.12 104.24 0.4K
10:17 104.30 104.36 104.30 104.36 0.1K
10:18 104.34 104.34 104.34 104.34 0.0K
10:19 104.42 104.42 104.24 104.24 0.6K
10:20 104.24 104.38 104.24 104.38 0.8K
10:23 104.50 104.50 104.50 104.50 0.0K
10:24 104.54 104.54 104.54 104.54 0.8K
10:25 104.64 104.68 104.64 104.68 0.3K
10:26 104.66 104.66 104.66 104.66 0.1K
10:28 104.68 104.68 104.68 104.68 0.1K
10:29 104.60 104.62 104.56 104.62 0.4K
10:32 104.66 104.66 104.66 104.66 0.0K
10:34 104.56 104.56 104.52 104.52 0.1K
10:37 104.70 104.70 104.70 104.70 0.2K
10:40 104.74 104.74 104.74 104.74 0.2K
10:41 104.78 104.82 104.78 104.82 0.8K
10:42 104.90 104.94 104.90 104.94 0.5K
10:43 104.98 105.00 104.96 105.00 1.8K
10:44 104.98 104.98 104.88 104.88 0.7K
10:45 104.88 104.90 104.80 104.80 1.9K
10:46 104.80 104.84 104.80 104.84 1.2K
10:47 104.84 104.84 104.78 104.78 0.1K
10:48 104.72 104.78 104.70 104.70 0.3K
10:49 104.74 104.74 104.74 104.74 0.0K
10:50 104.80 104.80 104.74 104.78 0.5K
10:51 104.76 104.76 104.76 104.76 0.0K
10:53 104.82 104.86 104.82 104.86 1.1K
10:55 104.88 104.88 104.88 104.88 0.1K
10:56 104.90 104.98 104.90 104.98 0.4K
10:57 104.92 104.92 104.76 104.88 2.3K
11:00 104.88 104.90 104.82 104.90 0.6K
11:01 104.84 104.88 104.84 104.88 0.2K
11:03 104.88 104.88 104.88 104.88 0.6K
11:04 105.00 105.00 104.98 104.98 2.1K
11:05 104.90 104.90 104.90 104.90 0.0K
11:08 105.00 105.00 105.00 105.00 0.0K
11:10 105.02 105.02 105.02 105.02 0.2K
11:11 105.02 105.02 105.02 105.02 0.1K
11:13 104.90 105.02 104.90 105.02 1.1K
11:14 104.90 104.90 104.90 104.90 0.5K
11:15 104.92 104.92 104.88 104.88 0.1K
11:16 104.88 104.88 104.80 104.80 0.1K
11:17 104.83 104.83 104.64 104.64 0.5K
11:18 104.90 104.90 104.90 104.90 0.3K
11:19 104.84 104.84 104.82 104.82 0.0K
11:20 104.82 104.84 104.82 104.84 0.2K
11:21 104.80 104.80 104.64 104.74 0.6K
11:22 104.74 104.74 104.74 104.74 0.0K
11:23 104.80 104.80 104.80 104.80 2.8K
11:25 104.76 104.78 104.72 104.72 0.5K
11:26 104.68 104.74 104.68 104.74 0.4K
11:30 104.72 104.72 104.72 104.72 0.6K
11:31 104.62 104.62 104.58 104.58 0.2K
11:32 104.61 104.61 104.56 104.56 0.1K
11:34 104.64 104.64 104.52 104.56 0.8K
11:35 104.52 104.52 104.52 104.52 0.5K
11:36 104.50 104.54 104.50 104.54 0.2K
11:37 104.44 104.44 104.42 104.42 0.1K
11:38 104.46 104.48 104.40 104.40 0.3K
11:39 104.38 104.38 104.38 104.38 0.1K
11:40 104.46 104.46 104.30 104.30 0.2K
11:41 104.26 104.36 104.26 104.36 0.7K
11:42 104.48 104.52 104.48 104.52 0.3K
11:43 104.46 104.46 104.46 104.46 0.1K
11:44 104.48 104.60 104.48 104.58 0.2K
11:45 104.66 104.66 104.62 104.62 0.1K
11:47 104.48 104.48 104.48 104.48 0.0K
11:50 104.54 104.54 104.50 104.50 0.0K
11:51 104.50 104.60 104.48 104.48 0.9K
11:53 104.50 104.50 104.50 104.50 2.6K
11:55 104.54 104.54 104.54 104.54 0.1K
11:59 104.74 104.74 104.70 104.70 0.2K
12:01 104.92 104.92 104.92 104.92 0.3K
12:02 104.94 105.00 104.94 105.00 0.1K
12:04 104.96 105.24 104.96 105.24 3.1K
12:05 105.16 105.16 104.88 104.88 13.1K
12:06 104.90 104.90 104.90 104.90 0.1K
12:07 104.84 104.84 104.60 104.60 3.3K
12:08 104.56 104.56 104.52 104.52 0.6K
12:09 104.40 104.44 104.36 104.44 1.1K
12:11 104.44 104.44 104.44 104.44 0.0K
12:12 104.54 104.54 104.44 104.44 0.3K
12:13 104.40 104.40 104.36 104.36 0.4K
12:14 104.32 104.32 104.32 104.32 0.1K
12:15 104.36 104.36 104.30 104.32 0.5K
12:16 104.26 104.26 104.22 104.22 3.4K
12:17 104.20 104.20 104.20 104.20 0.2K
12:19 104.24 104.24 104.12 104.12 0.3K
12:20 104.10 104.26 104.10 104.26 10.8K
12:21 104.22 104.40 104.22 104.40 1.8K
12:22 104.38 104.38 104.36 104.36 1.1K
12:23 104.24 104.24 104.22 104.22 0.3K
12:24 104.16 104.16 104.16 104.16 0.5K
12:25 104.14 104.22 104.14 104.22 0.2K
12:27 104.26 104.26 104.26 104.26 0.0K
12:28 104.18 104.24 104.18 104.24 0.4K
12:31 104.26 104.26 104.26 104.26 0.1K
12:33 104.26 104.28 104.26 104.28 0.0K
12:34 104.30 104.30 104.24 104.24 0.3K
12:35 104.30 104.32 104.30 104.32 0.0K
12:36 104.30 104.30 104.28 104.28 0.3K
12:37 104.22 104.26 104.22 104.24 0.6K
12:38 104.38 104.38 104.38 104.38 1.1K
12:39 104.46 104.46 104.46 104.46 0.1K
12:40 104.46 104.46 104.46 104.46 0.3K
12:41 104.36 104.36 104.34 104.34 0.3K
12:42 104.38 104.38 104.38 104.38 0.0K
12:43 104.26 104.34 104.26 104.34 3.5K
12:46 104.30 104.30 104.30 104.30 0.1K
12:49 104.30 104.38 104.30 104.38 0.2K
12:51 104.46 104.46 104.46 104.46 0.8K
12:52 104.54 104.54 104.44 104.50 0.5K
12:53 104.44 104.44 104.42 104.42 0.2K
12:55 104.38 104.38 104.38 104.38 0.1K
12:56 104.46 104.46 104.46 104.46 0.1K
12:57 104.46 104.46 104.46 104.46 0.0K
12:58 104.48 104.48 104.48 104.48 0.2K
12:59 104.46 104.46 104.46 104.46 0.1K
13:00 104.46 104.46 104.46 104.46 0.2K
13:02 104.46 104.46 104.42 104.42 0.2K
13:03 104.42 104.52 104.42 104.52 0.8K
13:04 104.54 104.64 104.54 104.64 0.2K
13:05 104.54 104.54 104.54 104.54 0.5K
13:06 104.54 104.54 104.54 104.54 0.0K
13:08 104.62 104.72 104.62 104.72 0.1K
13:09 104.72 104.72 104.68 104.68 0.2K
13:10 104.64 104.64 104.64 104.64 0.2K
13:11 104.66 104.66 104.66 104.66 0.1K
13:12 104.62 104.68 104.62 104.68 0.2K
13:13 104.62 104.62 104.62 104.62 0.1K
13:14 104.66 104.66 104.58 104.58 0.0K
13:15 104.54 104.54 104.54 104.54 0.8K
13:17 104.60 104.60 104.60 104.60 0.0K
13:18 104.52 104.52 104.52 104.52 0.1K
13:20 104.68 104.68 104.68 104.68 0.0K
13:21 104.80 104.80 104.80 104.80 0.1K
13:22 104.80 104.80 104.80 104.80 0.0K
13:25 104.76 104.76 104.68 104.68 0.3K
13:26 104.72 104.74 104.72 104.74 0.5K
13:27 104.74 104.74 104.74 104.74 0.0K
13:29 104.78 104.80 104.78 104.80 0.3K
13:30 104.72 104.74 104.72 104.74 0.2K
13:31 104.74 104.74 104.74 104.74 0.1K
13:32 104.76 104.76 104.76 104.76 0.5K
13:33 104.76 104.76 104.76 104.76 0.0K
13:34 104.76 104.94 104.76 104.92 1.0K
13:35 104.98 104.98 104.90 104.90 0.5K
13:36 104.94 104.94 104.88 104.90 2.2K
13:39 104.90 104.90 104.88 104.88 0.1K
13:41 104.82 104.82 104.82 104.82 0.0K
13:43 104.76 104.76 104.74 104.74 0.9K
13:45 104.72 104.72 104.72 104.72 0.1K
13:46 104.66 104.66 104.62 104.62 0.8K
13:47 104.58 104.58 104.52 104.52 1.1K
13:49 104.52 104.52 104.52 104.52 0.1K
13:50 104.56 104.62 104.56 104.62 0.6K
13:51 104.72 104.72 104.72 104.72 0.4K
13:52 104.66 104.66 104.66 104.66 0.3K
13:54 104.74 104.74 104.66 104.66 0.1K
13:55 104.66 104.66 104.66 104.66 0.0K
13:57 104.64 104.64 104.60 104.60 0.3K
13:58 104.60 104.60 104.60 104.60 0.0K
13:59 104.66 104.66 104.62 104.62 0.5K
14:01 104.44 104.46 104.44 104.46 0.9K
14:02 104.44 104.44 104.44 104.44 0.0K
14:05 104.64 104.64 104.64 104.64 0.0K
14:07 104.64 104.64 104.58 104.58 0.4K
14:08 104.56 104.56 104.56 104.56 0.3K
14:09 104.58 104.58 104.58 104.58 0.1K
14:10 104.54 104.54 104.54 104.54 0.2K
14:11 104.52 104.52 104.52 104.52 0.1K
14:12 104.46 104.46 104.44 104.44 0.2K
14:14 104.40 104.40 104.40 104.40 0.1K
14:16 104.50 104.50 104.50 104.50 0.0K
14:18 104.34 104.34 104.34 104.34 0.9K
14:19 104.28 104.42 104.28 104.42 0.5K
14:21 104.44 104.44 104.44 104.44 0.0K
14:23 104.50 104.50 104.50 104.50 0.0K
14:24 104.44 104.48 104.40 104.48 0.2K
14:25 104.48 104.48 104.40 104.40 0.0K
14:31 104.36 104.38 104.36 104.38 0.3K
14:33 104.40 104.40 104.38 104.40 0.5K
14:34 104.40 104.40 104.40 104.40 0.2K
14:35 104.38 104.38 104.26 104.26 1.2K
14:36 104.40 104.46 104.40 104.46 0.2K
14:37 104.42 104.64 104.42 104.64 0.1K
14:38 104.52 104.52 104.52 104.52 0.1K
14:39 104.62 104.62 104.52 104.54 0.4K
14:40 104.58 104.58 104.50 104.50 0.5K
14:41 104.50 104.50 104.50 104.50 0.1K
14:42 104.50 104.50 104.50 104.50 0.0K
14:43 104.50 104.50 104.50 104.50 0.0K
14:44 104.48 104.48 104.44 104.44 0.2K
14:45 104.46 104.50 104.46 104.50 0.2K
14:46 104.56 104.58 104.56 104.58 0.5K
14:49 104.60 104.60 104.60 104.60 0.0K
14:51 104.50 104.50 104.50 104.50 0.1K
14:52 104.56 104.56 104.56 104.56 0.1K
14:53 104.52 104.54 104.52 104.52 0.3K
14:54 104.50 104.60 104.50 104.60 0.2K
14:55 104.62 104.62 104.62 104.62 0.5K
14:56 104.60 104.64 104.60 104.64 0.6K
14:57 104.56 104.56 104.54 104.54 1.2K
14:58 104.50 104.50 104.50 104.50 0.1K
14:59 104.50 104.54 104.50 104.54 0.1K
15:00 104.20 104.20 104.00 104.10 15.4K
15:01 104.08 104.08 104.08 104.08 0.0K
15:02 104.20 104.22 104.20 104.22 0.3K
15:03 104.20 104.20 104.20 104.20 0.3K
15:04 104.20 104.20 104.20 104.20 0.1K
15:05 104.34 104.34 104.34 104.34 0.2K
15:06 104.34 104.34 104.30 104.30 0.2K
15:07 104.26 104.26 104.16 104.16 0.1K
15:08 104.14 104.14 104.06 104.06 0.1K
15:09 104.04 104.04 104.04 104.04 0.2K
15:10 104.16 104.16 104.16 104.16 0.3K
15:13 104.32 104.32 104.04 104.04 6.1K
15:14 104.10 104.10 104.10 104.10 0.2K
15:16 104.13 104.13 104.13 104.13 0.3K
15:19 104.10 104.10 104.00 104.04 0.8K
15:20 104.00 104.00 104.00 104.00 2.7K
15:21 103.98 103.98 103.94 103.94 0.0K
15:22 103.96 103.96 103.96 103.96 0.0K
15:23 104.04 104.04 104.04 104.04 0.1K
15:24 104.08 104.08 104.08 104.08 0.1K
15:25 104.28 104.28 104.28 104.28 0.6K
15:26 104.28 104.28 104.22 104.22 0.2K
15:27 104.22 104.22 104.22 104.22 0.2K
15:29 104.20 104.20 104.14 104.14 0.3K
15:30 104.12 104.14 104.12 104.14 0.0K
15:31 104.20 104.20 104.20 104.20 0.5K
15:33 104.14 104.20 104.14 104.16 4.1K
15:34 104.14 104.14 104.10 104.10 0.9K
15:35 104.08 104.08 104.02 104.02 0.9K
15:36 103.94 103.96 103.90 103.96 1.1K
15:38 104.02 104.02 104.02 104.02 0.6K
15:39 104.08 104.08 104.08 104.08 0.2K
15:41 104.08 104.08 104.08 104.08 0.3K
15:42 104.08 104.12 104.08 104.12 0.3K
15:43 104.16 104.16 104.16 104.16 0.1K
15:44 104.18 104.24 104.18 104.24 0.3K
15:45 104.28 104.28 104.24 104.24 0.6K
15:46 104.22 104.24 104.20 104.20 0.2K
15:47 104.28 104.28 104.28 104.28 6.1K
15:48 104.26 104.26 104.20 104.20 0.4K
15:49 104.26 104.26 104.20 104.20 0.3K
15:50 104.20 104.20 104.20 104.20 0.0K
15:52 104.20 104.44 104.20 104.44 3.7K
15:53 104.52 104.52 104.52 104.52 0.0K
15:54 104.50 104.50 104.42 104.46 0.6K
15:55 104.48 104.52 104.46 104.46 0.6K
15:56 104.20 104.20 103.96 103.96 2.9K
15:57 103.96 104.00 103.94 103.94 0.7K
15:58 103.92 104.00 103.84 103.88 2.5K
15:59 103.80 103.82 103.72 103.82 1.4K
16:00 103.84 103.90 103.84 103.90 0.1K
16:01 103.88 103.88 103.86 103.86 0.3K
16:02 104.00 104.02 104.00 104.02 0.1K
16:03 104.04 104.04 104.04 104.04 0.0K
16:04 104.04 104.04 103.92 103.92 0.6K
16:06 103.96 103.96 103.96 103.96 0.0K
16:08 103.96 103.96 103.96 103.96 0.1K
16:09 104.02 104.02 103.92 103.92 0.2K
16:10 104.02 104.02 104.00 104.00 0.1K
16:12 103.96 104.00 103.96 103.98 0.8K
16:13 103.98 103.98 103.90 103.90 0.6K
16:15 103.90 103.94 103.90 103.94 0.5K
16:19 103.92 103.96 103.92 103.96 0.0K
16:21 103.96 103.98 103.96 103.96 0.1K
16:22 103.98 103.98 103.98 103.98 0.1K
16:24 104.02 104.02 104.02 104.02 0.1K
16:25 103.96 103.96 103.94 103.94 0.4K
16:26 104.00 104.00 104.00 104.00 0.1K
16:27 103.98 104.06 103.94 104.06 1.5K
16:28 104.12 104.12 104.12 104.12 0.5K
16:29 103.96 103.96 103.96 103.96 0.5K
16:30 103.94 103.94 103.94 103.94 0.1K
16:32 103.94 103.94 103.94 103.94 0.0K
16:33 103.95 103.98 103.95 103.98 1.5K
16:34 103.98 103.98 103.78 103.78 3.4K
16:36 103.77 103.77 103.68 103.68 0.7K
16:38 103.62 103.62 103.56 103.58 0.2K
16:39 103.62 103.62 103.56 103.56 0.2K
16:40 103.54 103.54 103.50 103.50 4.2K
16:41 103.48 103.48 103.46 103.46 0.0K
16:42 103.52 103.52 103.52 103.52 0.0K
16:43 103.52 103.52 103.52 103.52 0.0K
16:45 103.46 103.46 103.44 103.44 0.2K
16:46 103.44 103.44 103.43 103.43 0.1K
16:47 103.44 103.44 103.30 103.42 2.0K
16:48 103.44 103.44 103.44 103.44 0.3K
16:49 103.56 103.62 103.56 103.62 1.8K
16:50 103.62 103.62 103.62 103.62 0.0K
16:51 103.62 103.62 103.62 103.62 0.1K
16:52 103.56 103.60 103.56 103.60 0.2K
16:53 103.60 103.60 103.60 103.60 0.0K
16:54 103.58 103.58 103.58 103.58 0.1K
16:55 103.52 103.74 103.52 103.74 2.7K
16:57 103.74 103.74 103.66 103.66 0.8K
16:59 103.74 103.74 103.68 103.68 0.6K
17:00 103.74 103.82 103.74 103.82 3.0K
17:01 103.84 103.86 103.76 103.86 6.8K
17:02 103.80 103.80 103.80 103.80 2.1K
17:03 103.86 103.90 103.86 103.90 1.0K
17:04 103.90 103.90 103.88 103.90 0.8K
17:06 103.90 103.90 103.90 103.90 0.2K
17:08 103.94 103.96 103.90 103.94 1.4K
17:09 103.92 103.92 103.92 103.92 0.1K
17:10 103.90 103.90 103.84 103.84 1.2K
17:11 103.88 103.88 103.86 103.86 0.1K
17:12 103.84 103.90 103.84 103.84 2.6K
17:13 103.82 103.82 103.70 103.70 1.4K
17:14 103.68 103.70 103.68 103.70 1.1K
17:15 103.70 103.74 103.70 103.72 0.6K
17:16 103.78 103.78 103.78 103.78 0.0K
17:17 103.78 103.78 103.66 103.66 1.5K
17:18 103.70 103.70 103.64 103.70 0.1K
17:19 103.66 103.78 103.66 103.78 0.7K
17:20 103.80 103.82 103.78 103.82 4.4K
17:21 103.78 103.80 103.78 103.80 0.8K
17:22 103.80 103.80 103.78 103.78 0.6K
17:23 103.84 103.84 103.62 103.62 6.1K
17:24 103.64 103.68 103.64 103.66 0.8K
17:30 103.48 103.48 103.48 103.48 146.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし