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
09:00 101.12 102.08 100.74 102.08 12.8K
09:01 101.76 102.02 101.02 101.56 16.4K
09:02 101.30 101.30 100.92 101.18 1.7K
09:03 101.22 101.22 100.82 100.82 2.0K
09:04 100.86 100.90 100.74 100.90 2.9K
09:05 100.66 100.66 100.58 100.58 0.2K
09:06 100.50 100.50 100.36 100.36 0.7K
09:07 100.44 100.78 100.44 100.78 1.3K
09:08 101.18 101.64 101.18 101.60 2.3K
09:09 101.66 101.88 101.58 101.80 2.5K
09:10 102.00 102.32 101.82 102.12 9.5K
09:11 102.56 102.72 102.32 102.32 12.6K
09:12 102.42 102.92 102.42 102.66 2.9K
09:13 102.66 102.66 102.62 102.62 1.5K
09:14 102.58 102.90 102.58 102.90 2.2K
09:15 102.92 102.92 102.20 102.20 1.8K
09:16 102.24 102.24 102.02 102.08 3.5K
09:17 102.10 102.10 102.10 102.10 1.0K
09:18 102.20 102.56 102.20 102.56 1.4K
09:19 102.26 102.42 102.26 102.42 5.7K
09:20 102.44 102.44 102.44 102.44 0.8K
09:21 102.34 102.58 102.08 102.08 2.4K
09:22 102.08 102.32 102.08 102.32 8.1K
09:24 102.08 102.20 102.08 102.20 1.0K
09:25 101.92 101.92 101.92 101.92 1.3K
09:26 102.06 102.06 102.06 102.06 0.0K
09:27 101.96 101.96 101.96 101.96 0.1K
09:28 101.88 102.00 101.88 102.00 0.0K
09:29 102.00 102.20 102.00 102.00 6.6K
09:30 101.80 101.80 101.78 101.78 0.9K
09:31 101.70 101.70 101.42 101.42 1.5K
09:32 101.38 101.52 101.38 101.52 1.7K
09:33 101.50 101.50 101.38 101.38 0.6K
09:34 101.38 101.38 101.12 101.12 0.0K
09:35 101.36 101.86 101.36 101.86 1.2K
09:36 101.94 101.94 101.94 101.94 0.5K
09:37 102.14 102.26 101.92 102.10 0.8K
09:38 102.08 102.08 101.98 101.98 2.3K
09:39 101.96 101.96 101.78 101.84 1.5K
09:40 101.48 101.70 101.48 101.62 2.8K
09:42 101.66 101.66 101.66 101.66 0.9K
09:43 101.60 101.60 101.00 101.00 4.8K
09:44 101.14 101.48 101.14 101.46 0.9K
09:45 101.50 101.62 101.50 101.62 1.0K
09:46 101.72 101.72 101.62 101.62 0.2K
09:47 101.60 101.60 101.38 101.38 0.2K
09:48 101.36 101.40 101.28 101.40 0.2K
09:49 101.58 101.78 101.58 101.78 0.7K
09:50 101.68 101.68 101.68 101.68 0.1K
09:51 101.68 101.68 101.54 101.54 1.3K
09:52 101.66 101.66 101.50 101.50 1.0K
09:53 101.44 101.44 101.36 101.36 0.0K
09:54 101.18 101.18 101.18 101.18 0.1K
09:55 101.10 101.10 101.10 101.10 0.8K
09:56 100.96 100.98 100.82 100.92 4.4K
09:57 100.86 100.86 100.80 100.80 6.6K
09:58 101.20 101.20 101.08 101.08 1.3K
09:59 101.04 101.04 101.04 101.04 0.1K
10:00 101.04 101.18 101.00 101.18 0.2K
10:01 101.00 101.04 100.94 100.98 0.9K
10:02 100.94 100.94 100.94 100.94 0.1K
10:03 100.94 100.94 100.76 100.76 0.6K
10:04 100.50 100.70 100.50 100.70 2.1K
10:05 100.68 100.70 100.58 100.58 1.2K
10:06 100.70 100.70 100.70 100.70 0.1K
10:07 100.70 100.70 100.66 100.66 1.0K
10:08 100.92 100.96 100.88 100.96 1.2K
10:09 101.08 101.10 101.08 101.10 0.4K
10:10 101.00 101.10 100.98 100.98 0.5K
10:11 100.64 100.64 100.64 100.64 1.7K
10:12 101.02 101.02 100.96 100.96 0.2K
10:13 100.86 100.86 100.74 100.74 0.2K
10:14 100.68 100.70 100.66 100.70 0.3K
10:15 100.52 100.52 100.52 100.52 0.1K
10:16 100.62 100.64 100.54 100.54 0.5K
10:17 100.56 100.68 100.56 100.68 0.1K
10:18 100.68 100.80 100.64 100.80 0.8K
10:19 100.98 101.02 100.92 101.02 0.6K
10:20 101.12 101.46 101.10 101.24 1.4K
10:21 101.18 101.18 101.02 101.08 0.4K
10:22 101.04 101.12 101.00 101.12 0.4K
10:23 101.14 101.14 101.12 101.12 0.3K
10:24 100.98 101.10 100.98 101.10 0.2K
10:25 100.94 101.14 100.94 101.14 1.6K
10:26 101.14 101.26 101.10 101.26 1.5K
10:27 101.34 101.40 101.34 101.40 0.3K
10:28 101.46 101.52 101.46 101.52 0.5K
10:29 101.52 101.52 101.42 101.44 0.1K
10:30 101.40 101.40 101.34 101.38 0.2K
10:31 101.28 101.60 101.28 101.60 4.8K
10:32 101.68 101.92 101.68 101.72 0.6K
10:33 101.50 101.50 101.50 101.50 0.1K
10:34 101.44 101.44 101.26 101.26 0.3K
10:35 101.06 101.06 101.06 101.06 0.3K
10:36 101.04 101.04 101.04 101.04 0.1K
10:38 101.10 101.10 101.10 101.10 0.1K
10:39 101.46 102.04 101.46 101.86 6.8K
10:40 101.84 101.84 101.84 101.84 0.2K
10:41 101.98 102.08 101.84 101.90 7.9K
10:42 101.96 102.06 101.94 102.06 0.7K
10:43 102.06 102.30 101.94 102.20 2.0K
10:44 102.34 102.34 102.34 102.34 0.4K
10:45 102.20 102.50 102.16 102.50 2.2K
10:46 102.58 102.86 102.48 102.60 5.9K
10:47 102.66 102.66 102.52 102.54 1.1K
10:48 102.56 102.56 102.52 102.56 2.6K
10:49 102.82 102.82 102.78 102.78 0.9K
10:50 102.72 103.32 102.72 103.26 18.3K
10:51 103.36 103.40 103.34 103.40 0.3K
10:52 103.44 103.44 103.32 103.32 0.3K
10:53 103.18 103.18 103.02 103.12 0.9K
10:54 103.26 103.40 103.20 103.40 0.6K
10:55 103.50 103.50 103.28 103.28 2.5K
10:56 103.26 103.26 102.88 102.88 0.5K
10:57 102.84 102.84 102.84 102.84 1.1K
10:58 102.70 102.70 102.70 102.70 0.1K
10:59 102.84 103.18 102.84 103.18 2.0K
11:00 103.30 103.30 103.30 103.30 0.8K
11:01 103.30 103.30 103.16 103.20 1.0K
11:02 103.12 103.14 103.08 103.14 0.7K
11:03 103.30 103.34 103.10 103.10 2.7K
11:04 102.98 102.98 102.98 102.98 0.1K
11:05 102.78 102.78 102.78 102.78 0.1K
11:06 102.82 102.88 102.80 102.88 0.8K
11:07 102.72 102.76 102.54 102.76 1.8K
11:08 102.80 102.84 102.74 102.76 3.0K
11:09 102.78 102.78 102.64 102.66 8.4K
11:10 102.62 102.70 102.62 102.70 2.7K
11:11 103.04 103.04 103.00 103.04 0.9K
11:12 103.00 103.00 103.00 103.00 0.4K
11:13 103.02 103.02 103.02 103.02 0.0K
11:14 103.02 103.28 103.02 103.28 0.4K
11:15 103.36 103.40 103.36 103.36 0.8K
11:16 103.36 103.38 103.36 103.38 0.3K
11:17 103.60 103.60 103.48 103.50 3.3K
11:19 103.60 103.60 103.60 103.60 0.1K
11:20 103.70 103.70 103.64 103.70 1.7K
11:21 103.76 103.76 103.48 103.48 1.9K
11:22 103.40 103.62 103.38 103.62 1.9K
11:23 103.66 103.66 103.66 103.66 0.0K
11:25 103.78 103.90 103.78 103.86 0.5K
11:26 103.80 103.80 103.54 103.54 4.7K
11:27 103.54 103.54 103.34 103.34 0.6K
11:29 103.24 103.24 103.14 103.14 0.7K
11:30 103.10 103.10 102.86 102.86 0.5K
11:31 102.82 102.88 102.82 102.88 0.5K
11:33 102.92 102.96 102.84 102.96 0.1K
11:34 102.86 102.86 102.86 102.86 0.0K
11:35 103.00 103.08 102.90 102.90 2.1K
11:36 102.88 102.88 102.88 102.88 0.0K
11:37 102.86 103.24 102.86 103.24 0.6K
11:39 103.26 103.26 103.26 103.26 0.6K
11:40 103.24 103.24 103.24 103.24 0.0K
11:41 103.26 103.26 103.26 103.26 0.0K
11:42 103.38 103.38 103.38 103.38 0.0K
11:43 103.28 103.28 103.28 103.28 0.7K
11:44 103.26 103.28 103.26 103.28 0.4K
11:45 103.24 103.24 103.24 103.24 0.0K
11:46 103.14 103.14 103.14 103.14 1.0K
11:47 103.16 103.50 103.16 103.50 2.9K
11:48 103.62 103.76 103.62 103.62 0.6K
11:49 103.52 103.52 103.32 103.32 0.1K
11:50 103.26 103.36 103.26 103.36 0.5K
11:51 103.32 103.34 103.32 103.34 0.2K
11:52 103.40 103.64 103.40 103.50 0.9K
11:53 103.46 103.46 103.40 103.40 0.2K
11:56 103.00 103.08 103.00 103.08 0.3K
11:57 103.04 103.04 103.04 103.04 0.1K
11:59 102.98 103.12 102.98 103.12 0.3K
12:00 102.98 103.12 102.98 103.12 0.0K
12:01 103.10 103.10 103.00 103.00 0.1K
12:02 102.98 103.00 102.98 103.00 0.2K
12:03 102.96 102.96 102.96 102.96 0.1K
12:04 103.00 103.00 103.00 103.00 0.3K
12:05 102.78 102.78 102.60 102.60 0.4K
12:06 102.50 102.50 102.12 102.20 0.6K
12:07 102.00 102.02 101.92 102.02 5.0K
12:08 102.04 102.06 101.90 101.90 2.8K
12:09 101.80 101.80 101.80 101.80 0.2K
12:10 101.64 101.64 101.64 101.64 0.0K
12:11 101.40 101.68 101.40 101.68 9.4K
12:12 101.74 101.74 101.66 101.66 0.2K
12:13 101.54 101.66 101.44 101.52 20.9K
12:14 101.42 101.50 101.38 101.38 0.5K
12:15 101.30 101.38 101.26 101.26 5.1K
12:16 101.20 101.20 101.00 101.00 0.3K
12:17 101.18 101.18 101.18 101.18 1.0K
12:18 101.24 101.26 101.20 101.24 3.0K
12:19 101.00 101.00 101.00 101.00 0.9K
12:20 100.94 100.94 100.80 100.80 0.4K
12:21 100.80 100.80 100.68 100.68 1.0K
12:22 100.54 100.54 100.54 100.54 6.8K
12:23 100.54 100.56 100.54 100.56 0.1K
12:24 100.54 100.76 100.54 100.70 0.6K
12:25 100.64 100.64 100.58 100.58 0.9K
12:26 100.50 100.70 100.44 100.70 4.4K
12:27 100.96 100.96 100.72 100.72 45.1K
12:28 101.16 101.16 101.02 101.02 6.5K
12:29 101.14 101.14 100.86 100.86 1.8K
12:30 100.88 100.88 100.64 100.64 1.0K
12:31 100.96 100.96 100.96 100.96 0.0K
12:32 101.04 101.04 100.84 100.84 0.3K
12:33 100.82 100.90 100.82 100.90 6.4K
12:34 100.96 101.04 100.96 101.04 0.4K
12:35 100.92 101.08 100.86 100.86 0.6K
12:36 100.88 101.06 100.66 101.06 30.0K
12:37 101.06 101.12 101.02 101.10 2.2K
12:38 101.09 101.24 101.04 101.24 3.6K
12:39 101.34 101.36 101.20 101.36 3.6K
12:40 101.32 101.38 101.32 101.38 1.7K
12:41 101.36 101.38 101.36 101.38 0.3K
12:42 101.44 101.44 101.44 101.44 0.0K
12:43 101.22 101.22 100.92 100.92 0.5K
12:44 101.06 101.06 100.92 100.94 1.7K
12:45 101.00 101.02 101.00 101.02 1.3K
12:46 100.92 101.10 100.92 101.04 0.5K
12:47 101.04 101.04 101.00 101.00 2.2K
12:48 100.78 100.78 100.78 100.78 0.2K
12:49 101.12 101.18 101.02 101.02 7.2K
12:50 101.02 101.02 100.90 100.90 0.0K
12:51 101.06 101.06 100.42 100.82 55.8K
12:52 101.04 101.06 100.96 100.96 0.7K
12:53 100.90 100.90 100.60 100.68 0.9K
12:54 100.86 100.86 100.86 100.86 0.5K
12:55 100.86 100.98 100.86 100.98 0.3K
12:56 100.96 101.24 100.96 100.98 2.8K
12:57 101.04 101.04 101.04 101.04 0.2K
12:58 101.10 101.10 100.96 100.96 0.7K
13:00 101.04 101.04 100.92 101.00 1.9K
13:01 101.16 101.16 100.98 100.98 2.0K
13:03 100.98 101.04 100.98 101.04 1.3K
13:04 101.04 101.04 101.02 101.02 1.3K
13:05 101.02 101.34 101.02 101.34 4.8K
13:06 101.18 101.18 101.08 101.08 0.6K
13:07 101.02 101.02 101.02 101.02 0.3K
13:08 100.92 100.92 100.80 100.80 0.4K
13:09 100.72 100.90 100.72 100.90 0.1K
13:10 100.72 100.72 100.72 100.72 0.1K
13:11 100.68 100.68 100.50 100.50 0.8K
13:12 100.50 100.78 100.40 100.78 2.8K
13:13 100.72 100.80 100.72 100.80 4.0K
13:14 100.86 100.88 100.80 100.88 1.1K
13:15 100.80 100.98 100.80 100.96 41.7K
13:16 100.86 101.00 100.86 101.00 0.2K
13:17 101.04 101.04 101.04 101.04 0.0K
13:18 101.04 101.10 101.00 101.06 2.6K
13:19 100.88 100.88 100.84 100.84 0.1K
13:20 100.60 100.60 100.56 100.56 0.1K
13:21 100.36 100.36 100.20 100.20 0.5K
13:22 99.74 99.99 99.74 99.86 7.7K
13:23 99.81 99.81 99.81 99.81 0.0K
13:24 99.82 99.83 99.50 99.64 10.5K
13:25 99.56 99.58 99.50 99.50 0.6K
13:26 99.28 99.28 99.07 99.16 5.3K
13:27 99.20 99.20 99.06 99.06 3.5K
13:28 99.06 99.06 99.06 99.06 0.4K
13:29 99.05 99.05 98.76 98.80 6.7K
13:30 98.94 98.98 98.85 98.85 0.5K
13:31 99.00 99.12 98.96 98.96 0.6K
13:32 99.02 99.02 98.94 98.94 1.0K
13:33 99.09 99.09 98.67 98.82 2.3K
13:34 98.87 98.87 98.70 98.76 1.8K
13:35 98.91 99.25 98.91 99.25 1.2K
13:36 99.07 99.29 99.07 99.13 1.1K
13:37 99.20 99.35 99.05 99.35 4.3K
13:38 99.50 99.58 99.50 99.58 2.1K
13:39 99.72 99.72 99.72 99.72 0.1K
13:40 99.65 99.65 99.65 99.65 0.2K
13:41 99.58 99.64 99.50 99.50 1.4K
13:42 99.64 99.64 99.52 99.52 0.7K
13:43 99.69 99.71 99.69 99.70 2.6K
13:45 100.16 100.28 100.04 100.24 7.3K
13:46 100.42 100.42 100.24 100.36 0.9K
13:47 100.50 100.50 100.32 100.32 0.2K
13:48 100.22 100.22 100.22 100.22 0.1K
13:49 100.38 100.38 100.34 100.34 2.0K
13:50 100.30 100.48 100.30 100.36 0.9K
13:51 100.54 100.58 100.54 100.58 0.9K
13:52 100.66 100.90 100.60 100.74 0.8K
13:53 100.90 101.00 100.90 101.00 1.7K
13:54 100.86 100.96 100.86 100.90 0.3K
13:55 100.86 100.98 100.86 100.98 1.1K
13:56 101.04 101.06 101.04 101.06 4.7K
13:57 101.12 101.12 101.06 101.06 0.1K
13:58 101.00 101.20 101.00 101.00 6.4K
13:59 100.94 101.10 100.94 101.00 1.1K
14:00 100.92 100.92 100.92 100.92 0.1K
14:01 100.88 100.88 100.74 100.76 0.2K
14:02 100.60 100.66 100.48 100.64 0.6K
14:03 100.66 100.78 100.60 100.78 0.6K
14:04 100.80 100.80 100.74 100.74 0.1K
14:05 100.68 100.68 100.68 100.68 0.0K
14:06 100.66 100.66 100.66 100.66 0.0K
14:07 100.76 100.94 100.76 100.94 1.7K
14:08 100.70 100.70 100.70 100.70 0.1K
14:09 100.58 101.00 100.56 100.60 27.5K
14:10 100.60 100.60 100.48 100.54 0.6K
14:11 100.64 100.64 100.46 100.54 0.9K
14:12 100.44 100.44 100.30 100.30 0.6K
14:14 100.24 100.24 100.24 100.24 0.1K
14:15 100.24 100.28 100.20 100.28 1.4K
14:16 100.26 100.26 100.26 100.26 0.0K
14:17 100.16 100.16 100.10 100.10 0.2K
14:18 100.22 100.48 100.22 100.48 0.5K
14:19 100.36 100.46 100.36 100.46 0.6K
14:20 100.46 100.62 100.32 100.32 0.9K
14:21 100.34 100.34 100.32 100.32 0.2K
14:22 100.26 100.26 100.26 100.26 0.0K
14:23 100.40 100.58 100.34 100.58 1.5K
14:24 100.60 100.60 100.60 100.60 0.1K
14:25 100.44 100.60 100.44 100.60 0.2K
14:26 100.64 100.66 100.52 100.52 0.5K
14:27 100.60 100.94 100.60 100.94 3.8K
14:28 100.94 100.94 100.94 100.94 0.5K
14:29 100.94 100.94 100.94 100.94 0.0K
14:30 101.08 101.10 101.08 101.10 0.6K
14:31 101.10 101.20 101.00 101.20 1.2K
14:32 101.10 101.10 101.10 101.10 0.7K
14:34 101.32 101.32 101.26 101.26 0.3K
14:35 101.18 101.18 101.18 101.18 0.1K
14:36 101.30 101.58 101.24 101.24 11.2K
14:37 101.14 101.14 101.04 101.04 0.3K
14:38 100.96 100.96 100.84 100.84 0.1K
14:39 100.80 100.80 100.80 100.80 0.1K
14:40 100.80 100.80 100.56 100.76 0.5K
14:41 100.70 100.70 100.64 100.64 0.2K
14:42 100.54 100.64 100.54 100.64 1.0K
14:43 100.56 100.56 100.30 100.30 0.5K
14:44 100.36 100.36 100.00 100.00 1.6K
14:45 99.80 99.94 99.80 99.94 0.5K
14:46 100.08 100.08 100.08 100.08 0.4K
14:47 100.20 100.54 100.20 100.54 0.8K
14:48 100.52 100.64 100.52 100.64 0.4K
14:49 101.04 101.04 101.04 101.04 0.3K
14:50 101.08 101.08 100.92 100.92 0.1K
14:51 100.92 100.92 100.82 100.82 0.2K
14:52 100.84 101.20 100.84 101.06 3.8K
14:54 100.92 101.02 100.90 100.90 0.6K
14:55 100.90 100.92 100.90 100.92 0.2K
14:56 100.90 101.14 100.88 101.14 0.4K
14:57 101.08 101.10 101.02 101.10 0.3K
14:58 100.98 101.02 100.96 100.96 0.8K
14:59 100.86 101.14 100.86 101.14 0.9K
15:00 101.18 101.96 101.18 101.72 1.8K
15:01 101.74 101.74 101.74 101.74 0.4K
15:02 101.84 101.84 101.84 101.84 0.0K
15:03 102.00 102.00 102.00 102.00 1.4K
15:04 102.30 102.30 102.16 102.16 1.7K
15:05 102.12 102.12 102.12 102.12 0.1K
15:06 102.24 102.30 102.10 102.10 0.3K
15:07 101.96 101.96 101.96 101.96 0.8K
15:08 101.88 101.90 101.88 101.88 0.3K
15:10 102.00 102.04 102.00 102.04 0.8K
15:11 102.02 102.02 101.88 101.88 0.3K
15:12 101.84 101.84 101.84 101.84 0.0K
15:13 101.54 101.54 101.38 101.38 0.4K
15:14 101.34 101.34 101.34 101.34 0.0K
15:15 101.34 101.34 101.26 101.26 6.1K
15:16 101.24 101.24 101.24 101.24 0.0K
15:17 100.88 101.06 100.86 101.06 5.6K
15:18 100.88 100.92 100.88 100.92 0.4K
15:19 100.76 100.76 100.76 100.76 0.7K
15:20 100.54 100.56 100.54 100.56 0.0K
15:21 100.40 100.48 100.40 100.48 0.2K
15:22 100.40 100.50 100.38 100.50 0.2K
15:23 100.40 100.48 100.40 100.48 1.7K
15:24 100.56 100.62 100.56 100.60 0.6K
15:25 100.44 100.58 100.44 100.52 0.4K
15:26 100.60 100.68 100.48 100.48 0.4K
15:27 100.48 100.48 100.40 100.40 0.3K
15:28 100.36 100.36 100.36 100.36 0.7K
15:30 100.48 100.50 100.48 100.50 1.9K
15:31 100.58 101.00 100.58 100.60 1.1K
15:32 100.52 100.66 100.52 100.66 0.3K
15:33 100.52 100.56 100.52 100.56 0.1K
15:34 100.46 100.46 100.30 100.38 1.9K
15:35 100.48 100.52 100.38 100.40 0.7K
15:36 100.50 100.50 100.20 100.20 0.5K
15:37 100.12 100.16 100.12 100.12 1.2K
15:38 100.24 100.24 100.24 100.24 0.2K
15:39 100.12 100.46 100.12 100.42 1.1K
15:40 100.24 100.26 100.04 100.04 0.8K
15:41 100.06 100.06 99.96 99.96 0.5K
15:42 100.00 100.00 99.87 99.87 0.2K
15:43 99.84 99.96 99.84 99.89 0.7K
15:44 99.92 99.92 99.88 99.88 0.3K
15:45 99.82 100.12 99.81 100.12 1.4K
15:46 100.20 100.50 100.20 100.50 1.8K
15:47 100.48 100.68 100.48 100.62 4.0K
15:48 100.80 100.80 100.80 100.80 0.5K
15:49 100.72 100.72 100.64 100.64 0.2K
15:50 100.62 100.82 100.56 100.82 1.4K
15:52 100.70 100.92 100.70 100.84 0.7K
15:53 100.84 101.10 100.84 100.98 0.8K
15:54 100.94 100.94 100.56 100.58 0.6K
15:55 100.50 100.78 100.42 100.76 2.0K
15:56 100.68 100.98 100.68 100.98 1.2K
15:57 100.84 100.84 100.74 100.78 0.2K
15:58 100.74 100.74 100.74 100.74 0.4K
15:59 100.94 100.94 100.52 100.52 0.7K
16:00 100.24 100.68 100.24 100.68 2.6K
16:01 100.70 100.80 100.66 100.66 0.3K
16:02 100.64 100.64 100.64 100.64 0.4K
16:03 100.56 100.62 100.50 100.62 0.6K
16:04 100.64 100.64 100.64 100.64 0.1K
16:05 100.58 100.72 100.30 100.30 1.6K
16:06 100.20 100.20 100.20 100.20 0.0K
16:07 100.20 100.20 100.18 100.20 1.1K
16:08 100.22 100.30 100.22 100.30 0.1K
16:09 100.00 100.10 100.00 100.10 0.1K
16:10 99.89 99.89 99.73 99.73 0.3K
16:11 99.72 99.72 99.59 99.59 0.3K
16:12 99.70 99.70 99.61 99.61 0.8K
16:13 99.72 99.72 99.72 99.72 0.1K
16:14 99.63 99.63 99.55 99.55 0.2K
16:15 99.55 99.61 99.25 99.25 1.7K
16:16 99.11 99.22 99.11 99.22 2.7K
16:17 99.25 99.34 99.25 99.34 1.4K
16:18 99.31 99.41 99.31 99.36 0.6K
16:19 99.45 99.46 99.35 99.38 2.7K
16:20 99.38 99.52 99.35 99.52 1.3K
16:21 99.65 99.72 99.65 99.72 0.9K
16:23 99.57 99.57 99.49 99.52 0.4K
16:24 99.44 99.44 99.44 99.44 0.2K
16:25 99.27 99.63 99.27 99.63 24.4K
16:26 99.68 99.73 99.68 99.73 0.1K
16:27 99.67 99.67 99.52 99.60 0.1K
16:28 99.51 99.59 99.51 99.59 0.2K
16:29 99.49 99.49 99.44 99.44 0.6K
16:30 99.40 99.88 99.40 99.88 4.0K
16:31 99.85 99.85 99.65 99.65 0.8K
16:32 99.58 99.58 99.49 99.50 0.4K
16:34 99.39 99.39 99.24 99.30 0.3K
16:35 99.21 99.22 99.11 99.22 1.4K
16:36 99.12 99.12 99.03 99.03 2.7K
16:37 99.02 99.02 98.90 98.93 1.2K
16:38 98.97 98.97 98.90 98.90 7.7K
16:39 98.82 99.00 98.82 99.00 3.2K
16:40 98.90 98.95 98.87 98.87 1.1K
16:41 98.99 99.13 98.87 99.09 2.5K
16:42 99.04 99.16 99.04 99.16 0.2K
16:43 99.05 99.05 98.97 99.00 1.1K
16:44 98.98 98.98 98.64 98.64 2.1K
16:45 98.84 98.89 98.69 98.69 1.4K
16:46 98.67 98.78 98.67 98.78 0.6K
16:47 98.78 98.78 98.78 98.78 0.5K
16:48 98.59 98.59 98.59 98.59 0.2K
16:49 98.59 98.72 98.59 98.60 0.0K
16:50 98.59 98.59 98.25 98.32 7.9K
16:51 98.36 98.92 98.36 98.79 6.1K
16:52 98.92 98.99 98.92 98.99 0.3K
16:53 99.12 99.31 99.12 99.19 1.7K
16:54 99.24 99.25 99.05 99.05 1.4K
16:55 99.14 99.50 99.03 99.50 0.8K
16:56 99.16 99.35 99.16 99.35 1.0K
16:57 99.45 99.61 99.45 99.51 0.6K
16:58 99.45 99.72 99.45 99.52 1.0K
16:59 99.57 99.57 99.50 99.50 0.3K
17:00 99.24 99.60 99.24 99.60 2.1K
17:01 99.46 100.20 99.46 100.20 3.2K
17:02 100.08 100.22 99.98 100.22 0.9K
17:03 100.30 100.42 100.30 100.38 0.7K
17:04 100.74 100.76 100.74 100.76 0.7K
17:05 100.76 100.76 100.46 100.56 1.9K
17:06 100.46 100.46 100.46 100.46 0.1K
17:07 100.52 100.64 100.50 100.56 0.5K
17:08 100.76 100.76 100.76 100.76 1.3K
17:09 100.72 100.80 100.70 100.70 0.8K
17:10 100.78 100.78 100.66 100.78 3.9K
17:11 100.74 100.82 100.66 100.82 0.5K
17:12 100.74 100.92 100.74 100.92 2.1K
17:13 100.74 100.84 100.74 100.84 4.2K
17:14 100.72 100.78 100.70 100.78 9.7K
17:15 100.82 100.82 100.82 100.82 0.1K
17:16 100.74 100.74 100.66 100.66 0.2K
17:17 100.68 100.74 100.68 100.70 0.5K
17:18 100.64 100.64 100.30 100.30 3.7K
17:19 100.18 100.18 100.16 100.16 0.3K
17:20 100.08 100.20 100.08 100.20 0.9K
17:21 100.24 100.24 100.14 100.14 0.8K
17:22 100.06 100.06 99.88 100.04 2.0K
17:23 99.90 99.93 99.90 99.92 1.2K
17:24 99.92 99.92 99.52 99.65 2.8K
17:30 99.58 99.58 99.58 99.58 178.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし