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
09:00 109.00 109.80 109.00 109.66 44.3K
09:01 109.76 109.86 109.46 109.46 5.5K
09:02 109.48 109.48 109.26 109.26 1.7K
09:03 109.30 109.30 108.98 108.98 0.4K
09:04 109.06 109.30 109.06 109.28 4.9K
09:05 109.28 109.28 109.12 109.12 0.2K
09:06 109.00 109.00 108.90 108.90 0.6K
09:07 108.78 108.78 108.50 108.50 4.0K
09:08 108.50 108.68 108.50 108.50 0.2K
09:09 108.60 108.68 108.54 108.54 5.1K
09:10 108.48 108.48 108.12 108.12 0.4K
09:11 108.18 108.18 108.14 108.18 0.8K
09:12 108.06 108.10 107.78 107.78 3.5K
09:13 107.84 108.06 107.84 108.06 2.7K
09:14 108.06 108.20 108.06 108.10 0.1K
09:15 108.26 108.26 108.20 108.24 0.5K
09:16 108.10 108.12 108.06 108.06 0.5K
09:17 108.06 108.10 108.00 108.00 6.5K
09:18 107.98 107.98 107.72 107.84 0.6K
09:19 107.72 107.72 107.72 107.72 0.1K
09:20 107.70 107.70 107.60 107.60 0.9K
09:21 107.62 107.62 107.62 107.62 0.2K
09:22 107.84 108.02 107.84 108.02 0.6K
09:23 107.80 107.88 107.80 107.84 1.2K
09:24 107.84 107.89 107.84 107.89 0.1K
09:25 107.82 107.82 107.82 107.82 0.0K
09:26 107.76 107.76 107.40 107.40 5.5K
09:27 107.49 107.49 107.32 107.36 0.7K
09:29 107.60 107.82 107.60 107.70 1.6K
09:30 107.66 107.66 107.58 107.58 0.1K
09:31 107.12 107.12 106.86 106.94 3.1K
09:32 106.90 106.90 106.78 106.86 0.4K
09:33 106.90 106.96 106.62 106.82 6.7K
09:34 106.72 106.72 106.58 106.68 1.8K
09:35 106.76 107.04 106.76 107.00 1.5K
09:36 107.00 107.10 106.94 106.94 2.2K
09:37 107.04 107.04 107.04 107.04 0.1K
09:38 106.90 106.94 106.90 106.92 1.2K
09:39 107.02 107.10 107.02 107.10 0.4K
09:40 107.10 107.14 107.10 107.14 0.8K
09:41 107.20 107.20 107.16 107.20 0.4K
09:42 107.18 107.18 107.10 107.18 0.7K
09:43 107.18 107.18 107.12 107.12 0.2K
09:44 107.06 107.06 106.68 106.68 7.3K
09:45 106.76 106.78 106.76 106.78 0.3K
09:46 106.64 106.64 106.40 106.40 3.0K
09:47 106.48 106.48 106.48 106.48 0.3K
09:48 106.58 106.80 106.58 106.80 4.8K
09:49 106.84 106.84 106.84 106.84 0.2K
09:50 106.74 106.76 106.74 106.76 0.1K
09:51 106.80 106.90 106.80 106.90 0.7K
09:52 107.04 107.04 107.00 107.00 0.2K
09:54 107.18 107.18 107.18 107.18 0.1K
09:56 107.30 107.38 107.30 107.38 3.5K
09:57 107.38 107.38 107.36 107.36 0.2K
09:58 107.20 107.20 107.14 107.14 0.6K
09:59 107.26 107.26 107.26 107.26 0.0K
10:00 107.26 107.42 107.26 107.40 0.6K
10:02 107.42 107.42 107.28 107.28 0.3K
10:04 107.14 107.14 107.14 107.14 0.1K
10:05 107.16 107.16 107.08 107.08 0.5K
10:06 107.08 107.14 107.04 107.04 0.6K
10:07 107.04 107.04 106.84 106.84 5.5K
10:08 106.76 106.76 106.50 106.50 2.7K
10:09 106.56 106.56 106.48 106.48 0.2K
10:10 106.40 106.40 106.30 106.36 1.8K
10:11 106.36 106.50 106.36 106.42 0.8K
10:12 106.50 106.56 106.50 106.56 0.2K
10:13 106.58 106.58 106.54 106.54 0.1K
10:14 106.56 106.56 106.46 106.46 0.2K
10:15 106.46 106.58 106.46 106.50 2.4K
10:18 106.60 106.60 106.60 106.60 0.3K
10:19 106.78 106.78 106.78 106.78 0.5K
10:20 106.86 107.00 106.86 106.96 4.8K
10:21 106.94 106.96 106.92 106.92 1.8K
10:22 106.86 106.86 106.86 106.86 1.1K
10:23 106.90 106.90 106.82 106.82 0.1K
10:24 106.72 106.72 106.72 106.72 0.0K
10:25 106.80 106.80 106.80 106.80 0.4K
10:26 106.78 106.78 106.78 106.78 0.7K
10:27 106.76 106.78 106.76 106.78 0.4K
10:28 106.70 106.70 106.70 106.70 0.0K
10:29 106.70 106.70 106.70 106.70 0.0K
10:30 106.62 106.66 106.46 106.46 2.7K
10:31 106.42 106.42 106.42 106.42 0.1K
10:32 106.34 106.34 106.28 106.28 0.6K
10:33 106.26 106.26 106.20 106.22 0.4K
10:34 106.26 106.26 106.18 106.18 0.2K
10:35 106.22 106.22 106.16 106.20 0.7K
10:37 106.32 106.36 106.32 106.34 0.2K
10:39 106.34 106.34 106.28 106.28 0.1K
10:40 106.28 106.28 106.18 106.18 1.0K
10:41 106.20 106.22 106.20 106.20 0.1K
10:42 106.16 106.16 106.10 106.10 0.3K
10:44 106.20 106.28 106.20 106.20 0.9K
10:45 106.18 106.18 106.04 106.04 1.1K
10:46 106.02 106.12 106.02 106.04 0.7K
10:47 106.02 106.16 106.02 106.16 0.8K
10:48 106.16 106.16 106.16 106.16 0.1K
10:49 106.36 106.36 106.36 106.36 0.3K
10:50 106.38 106.40 106.34 106.34 2.1K
10:51 106.34 106.42 106.34 106.42 0.5K
10:52 106.32 106.32 106.32 106.32 0.3K
10:53 106.44 106.44 106.44 106.44 0.0K
10:54 106.42 106.42 106.42 106.42 0.1K
10:55 106.48 106.48 106.48 106.48 0.2K
10:56 106.54 106.54 106.54 106.54 0.1K
10:58 106.62 106.62 106.62 106.62 0.1K
10:59 106.60 106.70 106.60 106.70 0.0K
11:00 106.52 106.52 106.40 106.48 1.9K
11:01 106.40 106.40 106.40 106.40 0.1K
11:02 106.30 106.36 106.30 106.36 0.2K
11:03 106.38 106.52 106.38 106.52 0.2K
11:04 106.48 106.48 106.48 106.48 0.0K
11:05 106.54 106.54 106.52 106.52 0.2K
11:07 106.46 106.46 106.46 106.46 0.1K
11:08 106.50 106.58 106.50 106.58 0.1K
11:09 106.50 106.52 106.50 106.52 0.0K
11:12 106.42 106.44 106.40 106.40 1.0K
11:13 106.42 106.46 106.42 106.46 0.3K
11:14 106.28 106.32 106.24 106.28 1.8K
11:16 106.38 106.38 106.38 106.38 0.0K
11:18 106.38 106.38 106.38 106.38 0.3K
11:19 106.52 106.54 106.52 106.54 0.7K
11:20 106.56 106.80 106.56 106.80 0.2K
11:21 106.72 106.72 106.72 106.72 0.8K
11:22 106.72 106.72 106.72 106.72 0.0K
11:23 106.70 106.70 106.62 106.62 0.7K
11:24 106.70 106.70 106.70 106.70 0.0K
11:25 106.58 106.58 106.58 106.58 0.1K
11:26 106.56 106.70 106.56 106.62 0.6K
11:27 106.56 106.58 106.56 106.58 0.3K
11:28 106.70 106.70 106.70 106.70 0.2K
11:29 106.62 106.62 106.62 106.62 0.0K
11:30 106.82 106.96 106.82 106.96 0.7K
11:31 106.96 106.96 106.88 106.88 0.3K
11:32 106.88 106.88 106.88 106.88 0.1K
11:36 106.94 107.04 106.94 107.04 0.3K
11:37 107.14 107.14 107.14 107.14 0.4K
11:38 107.04 107.04 107.04 107.04 0.0K
11:39 107.26 107.26 107.26 107.26 0.2K
11:41 107.22 107.22 106.88 106.88 1.8K
11:42 107.04 107.04 107.04 107.04 0.0K
11:43 106.88 106.88 106.86 106.86 0.1K
11:44 107.00 107.04 107.00 107.04 0.4K
11:45 107.06 107.06 106.98 106.98 0.2K
11:46 107.08 107.08 107.08 107.08 0.0K
11:49 107.14 107.16 107.14 107.16 0.1K
11:50 107.10 107.18 107.10 107.18 0.1K
11:53 107.12 107.12 107.12 107.12 0.0K
11:54 107.08 107.30 107.08 107.12 1.3K
11:55 107.12 107.12 107.12 107.12 0.0K
11:56 107.24 107.24 107.06 107.06 0.7K
11:57 107.24 107.24 107.24 107.24 0.1K
11:58 107.26 107.26 107.26 107.26 0.0K
11:59 107.16 107.26 107.16 107.26 0.2K
12:00 107.28 107.28 107.28 107.28 0.1K
12:01 107.32 107.32 107.12 107.26 1.8K
12:02 107.10 107.10 107.00 107.00 0.9K
12:05 106.94 106.94 106.94 106.94 0.0K
12:06 106.94 106.94 106.94 106.94 0.0K
12:07 106.94 106.94 106.88 106.92 0.1K
12:08 106.90 106.98 106.90 106.98 0.4K
12:09 107.00 107.00 107.00 107.00 0.0K
12:10 106.98 106.98 106.92 106.92 0.8K
12:11 107.00 107.00 107.00 107.00 0.1K
12:12 106.92 106.92 106.92 106.92 0.0K
12:13 106.92 106.92 106.92 106.92 0.1K
12:14 107.00 107.16 107.00 107.16 0.4K
12:15 107.06 107.06 107.06 107.06 0.1K
12:16 107.12 107.12 107.12 107.12 0.0K
12:17 106.96 106.96 106.96 106.96 1.6K
12:18 106.92 106.92 106.92 106.92 0.5K
12:19 106.88 106.88 106.88 106.88 0.0K
12:20 106.84 106.92 106.84 106.92 0.1K
12:22 106.86 106.86 106.86 106.86 0.0K
12:23 106.86 106.90 106.86 106.90 0.2K
12:24 106.86 106.94 106.86 106.94 0.3K
12:25 106.88 106.88 106.88 106.88 0.0K
12:26 106.88 106.88 106.88 106.88 0.0K
12:27 106.88 106.88 106.88 106.88 0.0K
12:28 106.94 106.94 106.76 106.76 1.7K
12:29 106.78 106.80 106.74 106.80 0.3K
12:30 106.82 106.82 106.78 106.78 0.2K
12:31 106.76 106.76 106.70 106.70 0.1K
12:33 106.78 106.78 106.78 106.78 0.8K
12:34 107.02 107.02 106.82 106.82 0.4K
12:38 106.74 106.74 106.74 106.74 0.0K
12:39 106.72 106.78 106.68 106.68 2.3K
12:40 106.74 106.74 106.68 106.68 0.4K
12:41 106.70 106.70 106.70 106.70 0.1K
12:42 106.64 106.64 106.30 106.30 8.5K
12:43 106.30 106.30 106.20 106.28 6.7K
12:44 106.34 106.34 106.34 106.34 0.0K
12:45 106.40 106.54 106.40 106.54 0.5K
12:46 106.52 106.52 106.46 106.46 0.3K
12:47 106.42 106.42 106.42 106.42 0.0K
12:50 106.50 106.50 106.50 106.50 1.0K
12:51 106.46 106.48 106.38 106.48 4.5K
12:52 106.48 106.48 106.48 106.48 0.6K
12:54 106.54 106.54 106.54 106.54 0.0K
12:55 106.62 106.62 106.52 106.62 0.4K
12:56 106.62 106.62 106.62 106.62 0.0K
12:57 106.64 106.64 106.64 106.64 0.0K
13:00 106.64 106.68 106.60 106.64 0.2K
13:01 106.70 106.70 106.70 106.70 0.0K
13:04 106.72 106.72 106.72 106.72 0.4K
13:06 106.70 106.70 106.70 106.70 0.1K
13:09 106.72 106.76 106.72 106.76 0.4K
13:10 106.68 106.78 106.68 106.76 0.1K
13:11 106.78 106.78 106.62 106.62 1.9K
13:12 106.62 106.68 106.62 106.68 0.1K
13:13 106.72 106.74 106.72 106.74 0.2K
13:15 106.72 106.72 106.72 106.72 0.0K
13:20 106.76 106.76 106.76 106.76 0.1K
13:22 106.72 106.72 106.72 106.72 0.1K
13:23 106.72 106.72 106.72 106.72 0.0K
13:25 106.68 106.68 106.68 106.68 0.2K
13:26 106.64 106.68 106.64 106.68 0.2K
13:27 106.70 106.70 106.66 106.66 0.5K
13:29 106.66 106.66 106.60 106.60 0.2K
13:30 106.64 106.64 106.64 106.64 0.0K
13:31 106.64 106.66 106.64 106.66 0.3K
13:33 106.60 106.60 106.60 106.60 0.1K
13:34 106.56 106.56 106.56 106.56 0.0K
13:35 106.54 106.54 106.54 106.54 0.2K
13:36 106.52 106.52 106.50 106.50 0.1K
13:38 106.46 106.46 106.46 106.46 0.1K
13:39 106.44 106.44 106.40 106.40 0.0K
13:41 106.36 106.36 106.36 106.36 0.1K
13:42 106.32 106.32 106.32 106.32 0.0K
13:43 106.38 106.38 106.30 106.30 0.1K
13:44 106.40 106.40 106.28 106.28 0.4K
13:45 106.40 106.40 106.40 106.40 0.1K
13:49 106.46 106.48 106.46 106.48 0.0K
13:51 106.54 106.54 106.54 106.54 0.4K
13:54 106.50 106.50 106.50 106.50 0.0K
13:55 106.46 106.46 106.42 106.42 1.0K
13:56 106.40 106.40 106.40 106.40 0.1K
13:58 106.38 106.38 106.38 106.38 0.1K
14:00 106.42 106.42 106.42 106.42 0.1K
14:01 106.36 106.36 106.24 106.24 2.7K
14:02 106.26 106.26 106.20 106.20 0.4K
14:03 106.20 106.20 106.20 106.20 0.0K
14:04 106.24 106.24 106.24 106.24 0.1K
14:05 106.26 106.32 106.24 106.32 0.6K
14:06 106.28 106.34 106.28 106.34 0.0K
14:08 106.28 106.28 106.26 106.26 0.2K
14:09 106.24 106.24 106.24 106.24 0.0K
14:10 106.36 106.40 106.28 106.28 0.8K
14:13 106.28 106.28 106.28 106.28 0.6K
14:14 106.22 106.22 106.20 106.20 0.1K
14:19 106.28 106.30 106.28 106.30 0.1K
14:20 106.32 106.34 106.30 106.30 0.7K
14:21 106.30 106.30 106.26 106.26 1.2K
14:22 106.32 106.32 106.26 106.26 1.1K
14:23 106.38 106.46 106.38 106.46 0.2K
14:26 106.50 106.50 106.48 106.48 0.3K
14:28 106.56 106.56 106.56 106.56 0.0K
14:30 106.66 106.68 106.60 106.68 0.4K
14:33 106.70 106.70 106.66 106.66 0.6K
14:34 106.64 106.64 106.64 106.64 0.1K
14:35 106.62 106.62 106.62 106.62 0.0K
14:37 106.42 106.42 106.24 106.24 3.4K
14:40 106.22 106.22 106.22 106.22 1.1K
14:41 106.10 106.10 106.02 106.02 5.6K
14:42 105.86 105.86 105.76 105.84 3.3K
14:43 105.86 105.86 105.76 105.76 0.4K
14:44 105.80 105.86 105.80 105.86 0.0K
14:45 105.88 106.14 105.88 106.08 2.5K
14:47 106.04 106.16 106.04 106.16 0.8K
14:48 106.14 106.14 105.98 105.98 0.1K
14:49 105.98 105.98 105.98 105.98 0.0K
14:50 106.14 106.16 106.14 106.16 0.7K
14:51 106.30 106.30 106.30 106.30 0.6K
14:52 106.42 106.42 106.42 106.42 0.0K
14:53 106.32 106.32 106.32 106.32 0.0K
14:54 106.38 106.38 106.34 106.34 0.2K
14:55 106.40 106.40 106.32 106.32 0.1K
14:56 106.42 106.42 106.40 106.40 0.2K
14:58 106.54 106.54 106.54 106.54 0.6K
14:59 106.54 106.54 106.36 106.36 0.9K
15:01 106.36 106.40 106.36 106.40 1.0K
15:02 106.46 106.46 106.46 106.46 0.3K
15:03 106.42 106.56 106.40 106.48 5.0K
15:04 106.46 106.46 106.46 106.46 0.1K
15:05 106.60 106.64 106.52 106.62 0.8K
15:06 106.62 106.62 106.62 106.62 0.0K
15:07 106.70 106.72 106.70 106.72 0.6K
15:09 106.72 106.76 106.70 106.76 0.7K
15:11 106.82 106.82 106.62 106.62 0.6K
15:13 106.56 106.56 106.56 106.56 0.1K
15:16 106.58 106.58 106.58 106.58 0.1K
15:17 106.56 106.56 106.54 106.54 0.1K
15:18 106.50 106.50 106.50 106.50 0.0K
15:19 106.44 106.44 106.40 106.40 0.2K
15:20 106.40 106.40 106.40 106.40 0.0K
15:21 106.44 106.54 106.44 106.54 0.1K
15:22 106.50 106.50 106.44 106.44 0.5K
15:23 106.46 106.46 106.46 106.46 0.0K
15:25 106.50 106.54 106.50 106.50 3.2K
15:27 106.50 106.50 106.50 106.50 0.5K
15:29 106.58 106.58 106.58 106.58 0.2K
15:30 106.60 106.66 106.60 106.62 1.1K
15:31 106.56 106.56 106.54 106.54 0.7K
15:34 106.44 106.44 106.32 106.34 0.4K
15:38 106.42 106.42 106.42 106.42 1.4K
15:41 106.36 106.36 106.34 106.34 0.2K
15:42 106.38 106.38 106.22 106.30 3.8K
15:43 106.34 106.36 106.32 106.32 0.3K
15:44 106.32 106.32 106.32 106.32 0.1K
15:45 106.24 106.24 106.24 106.24 0.1K
15:47 106.30 106.34 106.30 106.34 0.2K
15:48 106.32 106.32 106.26 106.26 0.6K
15:49 106.26 106.26 106.26 106.26 0.0K
15:50 106.26 106.32 106.26 106.32 0.1K
15:52 106.36 106.36 106.32 106.32 1.2K
15:53 106.32 106.32 106.32 106.32 0.2K
15:55 106.22 106.22 106.16 106.16 0.6K
15:57 106.26 106.26 106.18 106.18 0.0K
15:58 106.16 106.16 106.16 106.16 0.1K
15:59 106.16 106.16 105.62 105.64 9.1K
16:00 106.04 106.10 106.04 106.06 3.0K
16:01 105.98 105.98 105.98 105.98 0.1K
16:02 106.04 106.04 105.98 106.00 0.1K
16:03 105.90 105.90 105.90 105.90 6.6K
16:04 105.94 106.02 105.94 106.02 0.4K
16:05 105.98 105.98 105.98 105.98 0.1K
16:06 106.00 106.00 105.90 105.96 0.8K
16:07 106.04 106.04 105.96 105.96 0.6K
16:08 105.88 105.88 105.86 105.86 0.7K
16:09 105.80 105.80 105.62 105.62 1.3K
16:10 105.72 105.72 105.72 105.72 0.0K
16:11 105.62 105.62 105.50 105.50 0.2K
16:12 105.48 105.48 105.42 105.46 0.9K
16:13 105.50 105.50 105.50 105.50 1.7K
16:14 105.38 105.46 105.32 105.32 2.5K
16:15 105.28 105.30 105.20 105.30 5.4K
16:16 105.32 105.36 105.30 105.30 6.7K
16:17 105.38 105.38 105.28 105.28 0.8K
16:18 105.30 105.40 105.30 105.40 1.3K
16:19 105.54 105.58 105.52 105.52 0.7K
16:20 105.52 105.52 105.48 105.48 0.3K
16:21 105.50 105.50 105.44 105.44 0.1K
16:22 105.42 105.42 105.34 105.34 1.0K
16:23 105.42 105.44 105.34 105.34 0.7K
16:24 105.38 105.44 105.38 105.44 0.1K
16:25 105.34 105.34 105.32 105.32 0.8K
16:27 105.34 105.36 105.10 105.12 13.1K
16:28 105.08 105.08 105.00 105.06 2.9K
16:29 105.00 105.00 104.72 104.76 14.0K
16:30 104.74 104.76 104.64 104.72 0.1K
16:31 104.70 104.70 104.64 104.64 0.8K
16:32 104.70 104.74 104.64 104.64 1.1K
16:33 104.72 104.72 104.20 104.20 13.8K
16:34 104.28 104.38 104.20 104.38 1.9K
16:35 104.28 104.34 104.28 104.30 0.5K
16:36 104.34 104.42 104.34 104.38 0.9K
16:37 104.38 104.54 104.38 104.54 2.4K
16:38 104.46 104.70 104.46 104.66 14.8K
16:39 104.60 104.60 104.36 104.38 1.8K
16:40 104.40 104.40 104.34 104.34 0.3K
16:41 104.36 104.36 104.32 104.34 0.7K
16:42 104.38 104.42 104.36 104.42 0.2K
16:43 104.48 104.48 104.38 104.40 6.5K
16:45 104.45 104.48 104.45 104.48 0.2K
16:46 104.42 104.50 104.42 104.50 0.1K
16:47 104.52 104.52 104.50 104.52 0.2K
16:48 104.48 104.66 104.48 104.66 0.9K
16:49 104.64 104.78 104.64 104.64 3.4K
16:50 104.68 104.68 104.68 104.68 0.0K
16:51 104.68 104.68 104.68 104.68 0.6K
16:54 104.78 104.78 104.78 104.78 0.6K
16:55 104.74 104.74 104.64 104.66 0.8K
16:57 104.66 104.66 104.66 104.66 0.0K
16:58 104.74 104.74 104.70 104.70 0.0K
16:59 104.68 104.68 104.68 104.68 0.0K
17:00 104.76 104.76 104.76 104.76 0.1K
17:01 104.84 104.96 104.84 104.96 0.0K
17:02 105.02 105.02 105.02 105.02 0.0K
17:03 105.00 105.00 104.84 104.84 1.2K
17:04 104.80 104.80 104.74 104.74 0.3K
17:05 104.86 104.90 104.84 104.84 0.3K
17:06 104.88 104.92 104.80 104.92 0.1K
17:07 104.90 104.90 104.90 104.90 0.3K
17:08 104.90 104.90 104.72 104.72 2.3K
17:10 104.82 104.82 104.82 104.82 0.2K
17:11 104.88 104.88 104.88 104.88 0.1K
17:12 104.86 104.94 104.86 104.94 0.4K
17:13 104.80 104.80 104.80 104.80 0.0K
17:14 104.70 104.70 104.52 104.54 1.8K
17:15 104.59 104.72 104.00 104.48 100.1K
17:16 104.46 104.46 104.46 104.46 0.3K
17:17 104.48 104.48 104.36 104.36 0.1K
17:18 104.38 104.72 104.38 104.72 1.7K
17:19 104.72 104.94 104.72 104.94 3.3K
17:20 104.80 104.82 104.72 104.82 1.7K
17:21 104.84 104.86 104.74 104.74 1.9K
17:22 104.76 104.76 104.66 104.66 0.2K
17:23 104.66 104.90 104.66 104.80 2.4K
17:24 104.82 104.88 104.72 104.72 128.5K
17:30 104.46 104.46 104.46 104.46 217.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし