Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
112.36
最終更新: 2025-10-03
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
09:00 106.00 108.00 106.00 107.22 34.7K
09:01 106.94 106.94 106.16 106.16 1.3K
09:02 106.42 106.42 106.12 106.30 0.3K
09:03 106.52 106.88 106.52 106.86 7.7K
09:04 106.58 107.62 106.50 107.60 18.7K
09:05 107.34 107.80 107.26 107.80 13.3K
09:06 107.66 107.82 107.10 107.28 5.6K
09:07 107.68 108.18 107.00 107.00 28.3K
09:08 107.06 107.94 106.96 107.58 14.9K
09:09 107.72 107.72 107.00 107.00 3.0K
09:10 107.00 107.00 106.00 106.40 14.9K
09:11 106.16 106.16 106.02 106.04 0.9K
09:12 106.04 106.68 106.04 106.68 6.5K
09:13 106.62 106.62 106.14 106.14 8.4K
09:14 106.40 106.94 105.84 106.94 7.9K
09:15 106.62 106.88 106.62 106.88 0.3K
09:16 106.60 106.60 106.54 106.54 2.7K
09:17 106.80 107.00 106.80 106.86 5.1K
09:18 107.00 107.00 106.86 106.94 0.3K
09:19 106.96 107.02 106.80 107.02 5.4K
09:20 107.00 107.50 106.84 107.00 6.7K
09:21 107.00 107.14 106.94 107.14 2.6K
09:22 107.14 107.20 106.90 106.90 1.7K
09:23 107.00 107.00 106.78 106.78 12.0K
09:24 106.36 106.36 105.98 106.00 3.3K
09:25 106.00 106.22 105.80 106.22 8.5K
09:26 106.10 106.14 106.10 106.14 0.5K
09:27 106.04 106.04 105.82 105.82 0.3K
09:28 105.58 105.58 105.50 105.52 0.7K
09:29 105.26 105.26 105.22 105.22 5.5K
09:30 105.44 105.44 105.00 105.10 2.8K
09:31 105.04 105.04 104.98 105.04 0.7K
09:32 105.00 105.18 105.00 105.02 0.8K
09:33 105.02 105.02 105.00 105.00 2.5K
09:34 105.18 105.32 105.00 105.32 3.4K
09:35 105.20 105.48 105.20 105.22 1.2K
09:36 105.26 105.30 105.18 105.18 0.8K
09:37 105.16 105.32 105.16 105.32 0.5K
09:38 105.16 105.16 104.60 104.80 1.4K
09:39 104.56 104.70 104.56 104.70 0.9K
09:40 104.94 104.94 104.86 104.94 0.3K
09:41 104.88 104.90 104.68 104.90 1.7K
09:42 104.96 104.96 104.74 104.74 3.0K
09:43 104.78 104.78 104.78 104.78 0.5K
09:44 104.76 104.86 104.70 104.86 0.8K
09:45 104.74 104.90 104.74 104.90 1.0K
09:46 104.76 104.86 104.76 104.86 0.2K
09:47 104.64 104.86 104.64 104.80 0.1K
09:48 104.62 105.00 104.62 104.98 0.4K
09:49 105.24 105.24 104.96 104.98 2.8K
09:50 104.90 105.00 104.90 105.00 2.8K
09:51 105.06 105.22 105.06 105.22 0.2K
09:52 104.94 105.24 104.94 105.24 5.3K
09:54 105.50 105.76 105.50 105.76 5.6K
09:55 105.66 105.66 105.48 105.50 0.9K
09:56 105.32 105.32 104.92 104.92 1.3K
09:57 105.08 105.10 105.08 105.10 0.1K
09:58 104.90 105.05 104.90 105.05 0.3K
09:59 105.12 105.18 105.08 105.18 1.4K
10:00 104.94 105.00 104.88 104.98 1.2K
10:01 104.82 104.84 104.82 104.82 0.4K
10:02 104.98 104.98 104.52 104.52 8.9K
10:03 104.62 104.62 104.62 104.62 0.0K
10:04 104.62 104.70 104.62 104.70 1.3K
10:05 104.94 105.20 104.94 105.16 3.5K
10:06 105.14 105.36 105.14 105.36 0.0K
10:07 105.22 105.22 105.22 105.22 0.0K
10:08 105.36 105.38 105.30 105.30 8.0K
10:09 105.06 105.20 105.06 105.20 1.1K
10:10 105.20 105.20 105.12 105.12 0.5K
10:11 105.14 105.14 105.00 105.00 0.4K
10:12 104.78 104.82 104.78 104.82 0.1K
10:13 104.96 104.96 104.86 104.86 0.1K
10:15 104.78 104.80 104.70 104.80 4.3K
10:16 104.70 104.70 104.52 104.52 0.8K
10:17 104.72 104.72 104.58 104.58 0.9K
10:19 104.72 104.72 104.60 104.68 4.2K
10:20 104.62 104.70 104.62 104.70 0.2K
10:22 104.94 104.94 104.80 104.80 0.4K
10:23 104.80 104.80 104.70 104.70 0.4K
10:24 104.70 104.70 104.70 104.70 0.9K
10:25 104.66 104.84 104.66 104.84 0.1K
10:26 104.84 104.84 104.72 104.72 0.2K
10:27 104.94 105.00 104.94 105.00 1.2K
10:28 105.22 105.40 105.22 105.40 0.0K
10:29 105.28 105.28 105.16 105.16 1.1K
10:30 105.14 105.14 105.02 105.02 0.5K
10:31 105.10 105.20 105.10 105.20 0.0K
10:32 105.32 105.32 105.00 105.16 0.6K
10:33 104.86 104.86 104.86 104.86 0.7K
10:35 105.00 105.02 105.00 105.02 1.0K
10:36 105.08 105.08 104.64 104.64 5.1K
10:37 104.58 104.58 104.36 104.36 0.2K
10:39 104.52 104.72 104.52 104.72 0.5K
10:40 104.60 104.86 104.60 104.86 0.9K
10:41 104.92 104.94 104.92 104.94 0.1K
10:42 105.10 105.10 105.10 105.10 0.0K
10:43 105.30 105.30 105.30 105.30 0.0K
10:44 105.18 105.32 105.18 105.32 0.4K
10:45 105.40 105.48 105.30 105.30 0.4K
10:47 105.50 105.54 105.34 105.34 2.2K
10:48 105.36 105.36 105.32 105.32 0.3K
10:49 105.32 105.50 105.32 105.50 0.3K
10:50 105.42 105.42 105.42 105.42 0.5K
10:51 105.52 105.52 105.52 105.52 0.1K
10:52 105.48 105.48 105.48 105.48 0.6K
10:53 105.58 105.58 105.58 105.58 0.7K
10:54 105.60 105.60 105.46 105.46 1.2K
10:55 105.48 105.48 105.48 105.48 0.0K
10:56 105.60 105.60 105.44 105.44 0.5K
10:57 105.46 105.52 105.46 105.52 0.0K
10:59 105.78 105.78 105.62 105.74 0.1K
11:01 106.00 106.00 105.72 105.72 2.6K
11:02 105.62 105.66 105.50 105.54 3.5K
11:03 105.58 105.64 105.58 105.64 23.6K
11:04 105.64 105.64 105.64 105.64 0.1K
11:05 106.00 106.00 106.00 106.00 0.1K
11:06 106.16 106.16 106.08 106.08 1.0K
11:07 106.18 106.30 106.18 106.30 0.8K
11:08 106.14 106.14 106.14 106.14 0.8K
11:09 106.22 106.24 106.12 106.12 0.9K
11:10 106.28 106.29 106.22 106.22 0.3K
11:11 106.30 106.30 106.30 106.30 0.0K
11:12 106.32 106.52 106.32 106.52 0.7K
11:13 106.52 106.52 106.52 106.52 0.0K
11:14 106.62 106.66 106.54 106.66 1.0K
11:15 106.52 106.68 106.52 106.68 3.3K
11:18 106.48 106.48 106.48 106.48 0.6K
11:19 106.58 106.58 106.56 106.56 1.1K
11:20 106.56 106.56 106.54 106.54 0.7K
11:21 106.60 106.98 106.60 106.84 22.0K
11:22 106.98 107.00 106.98 107.00 0.2K
11:23 107.00 107.08 106.98 107.08 0.2K
11:24 107.16 107.16 107.06 107.06 1.0K
11:25 107.12 107.12 107.10 107.10 0.4K
11:26 107.18 107.18 107.18 107.18 0.4K
11:27 107.08 107.10 107.08 107.10 0.5K
11:28 107.20 107.28 107.20 107.22 1.6K
11:29 107.20 107.20 107.20 107.20 0.1K
11:30 107.20 107.26 107.20 107.26 0.4K
11:31 107.30 107.34 107.10 107.10 4.0K
11:32 107.26 107.46 107.26 107.46 4.0K
11:33 107.34 107.34 107.34 107.34 0.0K
11:34 107.28 107.30 107.28 107.30 2.0K
11:35 107.24 107.24 107.12 107.12 0.5K
11:36 107.12 107.20 107.12 107.20 0.7K
11:38 107.18 107.18 107.18 107.18 0.4K
11:39 107.10 107.10 107.06 107.06 0.4K
11:40 107.06 107.10 107.00 107.00 0.3K
11:41 106.98 106.98 106.90 106.90 0.4K
11:42 106.88 106.88 106.88 106.88 0.5K
11:44 106.94 106.94 106.82 106.82 0.3K
11:45 106.84 106.84 106.84 106.84 0.2K
11:46 106.94 106.94 106.94 106.94 0.0K
11:47 106.94 106.94 106.84 106.84 0.4K
11:50 106.90 107.10 106.86 107.10 1.2K
11:51 107.22 107.22 107.22 107.22 0.0K
11:52 107.24 107.24 107.12 107.12 3.0K
11:53 107.12 107.12 107.12 107.12 2.0K
11:54 107.20 107.28 107.18 107.18 0.8K
11:55 107.18 107.18 107.18 107.18 0.2K
11:56 107.24 107.32 107.24 107.32 0.2K
11:57 107.34 107.34 107.32 107.32 2.5K
11:59 107.20 107.20 107.18 107.18 0.4K
12:00 107.14 107.14 106.76 106.76 0.7K
12:01 106.62 106.80 106.62 106.80 0.1K
12:03 106.76 106.76 106.76 106.76 0.4K
12:04 107.00 107.10 107.00 107.10 2.0K
12:05 106.96 106.96 106.96 106.96 0.1K
12:06 106.90 106.90 106.90 106.90 0.6K
12:07 107.06 107.06 106.98 106.98 0.2K
12:08 107.14 107.26 107.14 107.26 0.1K
12:09 107.26 107.28 107.26 107.28 0.1K
12:10 107.30 107.40 107.30 107.40 0.4K
12:11 107.28 107.48 107.28 107.48 0.3K
12:12 107.30 107.30 107.30 107.30 0.1K
12:13 107.30 107.30 107.30 107.30 0.1K
12:14 107.30 107.30 107.28 107.28 0.2K
12:15 107.30 107.30 107.30 107.30 0.0K
12:16 107.30 107.30 107.30 107.30 0.7K
12:17 107.30 107.30 107.20 107.28 4.5K
12:18 107.26 107.38 107.26 107.38 0.0K
12:19 107.38 107.38 107.38 107.38 0.2K
12:20 107.40 107.46 107.36 107.36 5.0K
12:21 107.68 107.78 107.68 107.78 3.3K
12:22 107.84 107.90 107.84 107.84 8.5K
12:23 107.84 107.84 107.30 107.30 27.5K
12:24 107.48 107.50 107.48 107.48 1.5K
12:25 107.54 107.78 107.54 107.78 1.4K
12:26 107.78 107.80 107.78 107.80 0.4K
12:27 107.74 107.74 107.68 107.68 1.5K
12:28 107.74 107.74 107.74 107.74 0.1K
12:29 107.80 107.80 107.80 107.80 0.0K
12:30 107.70 107.80 107.68 107.80 0.3K
12:33 107.86 107.86 107.86 107.86 0.2K
12:34 107.94 107.94 107.94 107.94 1.3K
12:35 107.90 107.90 107.90 107.90 0.3K
12:36 108.12 108.12 107.92 107.92 0.0K
12:37 108.00 108.08 108.00 108.08 0.3K
12:38 107.90 108.00 107.90 108.00 0.2K
12:39 107.98 108.04 107.98 108.04 1.4K
12:40 108.04 108.10 108.00 108.00 8.3K
12:41 108.12 108.12 108.00 108.00 0.8K
12:42 107.98 107.98 107.90 107.98 0.6K
12:43 107.84 107.90 107.84 107.90 4.9K
12:45 107.86 107.88 107.86 107.88 0.1K
12:46 107.90 108.02 107.90 108.02 10.1K
12:47 108.20 108.30 108.20 108.30 3.4K
12:48 108.34 108.42 108.30 108.42 8.3K
12:49 108.48 108.48 108.48 108.48 0.0K
12:50 108.40 108.46 108.40 108.46 0.5K
12:51 108.42 108.42 108.40 108.40 0.2K
12:52 108.38 108.46 108.38 108.46 6.5K
12:53 108.38 108.50 108.38 108.40 4.2K
12:54 108.36 108.48 108.36 108.36 1.4K
12:55 108.56 108.56 108.48 108.48 1.0K
12:56 108.56 108.56 108.56 108.56 0.1K
12:57 108.52 108.52 108.46 108.46 1.3K
12:59 108.56 108.60 108.42 108.42 1.0K
13:00 108.40 108.40 108.40 108.40 0.3K
13:01 108.18 108.18 108.18 108.18 1.3K
13:03 108.26 108.40 108.26 108.40 0.2K
13:04 108.48 108.48 108.48 108.48 0.0K
13:05 108.26 108.26 108.26 108.26 0.4K
13:06 108.24 108.32 108.24 108.32 0.3K
13:08 108.36 108.46 108.36 108.46 0.6K
13:09 108.36 108.40 108.30 108.30 8.0K
13:10 108.30 108.30 108.30 108.30 0.1K
13:11 108.42 108.42 108.42 108.42 0.7K
13:12 108.34 108.34 108.34 108.34 0.5K
13:14 108.36 108.36 108.36 108.36 0.0K
13:15 108.46 108.50 108.40 108.42 6.0K
13:16 108.40 108.46 108.40 108.46 0.2K
13:17 108.48 108.48 108.46 108.48 1.3K
13:18 108.40 108.42 108.40 108.42 0.4K
13:19 108.38 108.40 108.38 108.40 2.9K
13:20 108.48 108.58 108.48 108.58 3.1K
13:21 108.60 108.60 108.60 108.60 0.0K
13:22 108.50 108.50 108.48 108.50 5.8K
13:23 108.48 108.48 108.48 108.48 0.1K
13:24 108.48 108.60 108.48 108.60 0.2K
13:25 108.46 108.46 108.46 108.46 0.1K
13:26 108.62 108.62 108.44 108.44 6.2K
13:27 108.42 108.42 108.20 108.38 0.8K
13:28 108.24 108.54 108.24 108.42 5.4K
13:29 108.44 108.44 108.44 108.44 0.1K
13:30 108.44 108.44 108.36 108.36 1.9K
13:31 108.44 108.44 108.32 108.36 0.2K
13:32 108.62 108.76 108.62 108.76 1.4K
13:34 108.62 108.62 108.28 108.28 2.5K
13:35 108.30 108.30 108.30 108.30 0.0K
13:36 108.48 108.48 108.48 108.48 0.2K
13:37 108.46 108.46 108.44 108.44 0.2K
13:38 108.58 108.66 108.48 108.48 12.5K
13:39 108.48 108.48 108.48 108.48 0.3K
13:40 108.46 108.46 108.36 108.36 0.9K
13:41 108.18 108.38 108.18 108.38 0.2K
13:44 108.34 108.34 108.10 108.12 0.8K
13:45 108.30 108.36 108.30 108.32 0.2K
13:46 108.38 108.38 108.36 108.36 0.8K
13:47 108.40 108.42 108.30 108.30 0.8K
13:48 108.32 108.46 108.32 108.46 1.4K
13:49 108.38 108.38 108.38 108.38 0.9K
13:50 108.32 108.32 108.32 108.32 0.2K
13:51 108.26 108.26 108.00 108.00 4.7K
13:52 107.84 108.14 107.84 108.14 1.4K
13:53 108.04 108.08 108.04 108.08 2.7K
13:54 108.06 108.06 107.98 107.98 0.3K
13:55 107.98 107.98 107.98 107.98 0.0K
13:56 108.08 108.24 108.08 108.18 1.6K
13:57 108.08 108.08 108.08 108.08 0.3K
13:59 108.14 108.24 108.10 108.12 2.2K
14:00 108.12 108.20 108.12 108.20 0.9K
14:01 108.22 108.22 108.14 108.14 1.1K
14:02 108.08 108.24 108.08 108.24 0.8K
14:03 108.12 108.14 108.12 108.14 5.6K
14:04 108.14 108.14 108.14 108.14 0.6K
14:05 108.20 108.20 108.20 108.20 0.1K
14:06 108.28 108.28 108.26 108.26 1.0K
14:07 108.30 108.42 108.30 108.42 25.7K
14:08 108.50 108.50 108.38 108.38 7.4K
14:09 108.34 108.34 108.30 108.30 2.0K
14:10 108.50 108.60 108.50 108.60 4.8K
14:11 108.70 108.70 108.56 108.56 9.5K
14:12 108.54 108.54 108.38 108.38 0.8K
14:13 108.24 108.40 108.24 108.40 0.6K
14:14 108.30 108.30 108.26 108.26 0.1K
14:15 108.20 108.20 108.20 108.20 0.0K
14:17 108.24 108.30 108.20 108.20 0.7K
14:19 108.16 108.16 108.02 108.02 0.3K
14:20 107.84 107.84 107.84 107.84 0.1K
14:21 107.64 107.66 107.64 107.66 1.6K
14:22 107.50 107.70 107.50 107.70 0.3K
14:23 107.70 107.70 107.70 107.70 0.1K
14:24 107.70 107.70 107.70 107.70 0.0K
14:26 107.70 107.70 107.62 107.70 4.6K
14:27 107.62 107.62 107.60 107.60 0.6K
14:28 107.70 107.70 107.50 107.50 2.0K
14:29 107.70 107.70 107.52 107.52 1.9K
14:30 107.72 108.38 107.72 108.30 10.8K
14:31 108.38 108.38 108.30 108.32 6.1K
14:32 108.42 108.42 108.26 108.26 1.1K
14:33 108.30 108.30 108.30 108.30 0.0K
14:35 108.16 108.16 108.06 108.06 1.0K
14:36 107.88 107.88 107.74 107.74 0.2K
14:37 107.80 107.80 107.80 107.80 0.0K
14:38 107.80 107.80 107.70 107.80 0.4K
14:39 107.76 107.76 107.76 107.76 0.1K
14:40 107.72 107.72 107.54 107.54 0.5K
14:41 107.40 107.40 107.40 107.40 0.1K
14:42 107.28 107.58 107.28 107.58 6.8K
14:43 107.70 107.70 107.38 107.38 0.4K
14:45 107.38 107.46 107.38 107.46 0.3K
14:46 107.42 107.42 107.42 107.42 0.0K
14:47 107.50 107.50 107.50 107.50 0.1K
14:48 107.50 107.50 107.50 107.50 0.1K
14:50 107.40 107.40 107.24 107.24 0.8K
14:51 107.26 107.26 107.00 107.00 0.7K
14:52 107.00 107.12 107.00 107.12 1.4K
14:53 107.24 107.24 107.24 107.24 0.0K
14:54 107.24 107.32 107.24 107.32 1.0K
14:56 107.36 107.48 107.36 107.48 0.3K
14:57 107.42 107.50 107.38 107.38 1.8K
14:58 107.36 107.36 107.24 107.24 2.1K
14:59 107.30 107.36 107.14 107.18 0.4K
15:00 107.36 107.36 107.36 107.36 0.1K
15:01 107.34 107.34 107.32 107.32 0.2K
15:02 107.40 107.40 107.34 107.34 0.2K
15:03 107.36 107.36 107.36 107.36 0.2K
15:06 107.50 107.62 107.50 107.60 0.5K
15:07 107.72 107.72 107.62 107.64 0.6K
15:08 107.62 107.64 107.56 107.64 0.8K
15:09 107.54 107.54 107.48 107.48 0.9K
15:10 107.56 107.56 107.56 107.56 1.6K
15:11 107.56 107.56 107.56 107.56 0.3K
15:12 107.52 107.52 107.52 107.52 0.8K
15:13 107.52 107.52 107.50 107.50 0.2K
15:14 107.46 107.46 107.46 107.46 0.9K
15:15 107.40 107.40 107.24 107.24 0.3K
15:16 107.52 107.52 107.46 107.46 0.9K
15:17 107.32 107.32 107.32 107.32 0.5K
15:18 107.32 107.50 107.32 107.46 0.2K
15:19 107.52 107.62 107.52 107.56 1.1K
15:20 107.56 107.56 107.48 107.48 0.4K
15:21 107.54 107.58 107.50 107.58 0.5K
15:22 107.54 107.54 107.50 107.50 0.2K
15:23 107.44 107.50 107.44 107.50 0.2K
15:24 107.56 107.56 107.48 107.48 0.1K
15:25 107.48 107.48 107.48 107.48 0.1K
15:26 107.50 107.50 107.50 107.50 0.1K
15:28 107.48 107.48 107.44 107.44 2.0K
15:29 107.40 107.40 107.40 107.40 0.1K
15:30 107.38 107.60 107.38 107.60 0.5K
15:31 107.56 107.56 107.56 107.56 0.1K
15:32 107.50 107.56 107.50 107.56 0.5K
15:33 107.40 107.40 107.36 107.36 0.3K
15:34 107.48 107.64 107.48 107.56 0.3K
15:35 107.60 107.60 107.52 107.52 0.3K
15:36 107.48 107.54 107.46 107.46 2.7K
15:37 107.36 107.36 107.00 107.00 3.5K
15:38 107.20 107.20 107.20 107.20 0.3K
15:39 107.20 107.24 107.04 107.04 0.6K
15:40 107.06 107.06 106.94 106.94 0.6K
15:41 106.84 106.84 106.76 106.76 5.0K
15:42 106.74 106.74 106.74 106.74 0.1K
15:43 106.86 106.92 106.86 106.92 0.1K
15:44 106.80 106.80 106.80 106.80 0.1K
15:45 106.98 107.14 106.98 107.02 1.2K
15:46 107.04 107.16 107.04 107.12 1.6K
15:47 107.16 107.26 107.16 107.20 0.8K
15:48 107.10 107.10 107.10 107.10 5.8K
15:49 107.18 107.18 107.18 107.18 0.4K
15:50 107.12 107.14 107.12 107.14 1.6K
15:51 107.14 107.14 107.14 107.14 0.1K
15:52 107.14 107.14 107.14 107.14 1.0K
15:53 107.10 107.10 107.10 107.10 0.0K
15:54 107.08 107.08 106.92 106.92 1.4K
15:55 106.98 106.98 106.86 106.86 0.4K
15:56 106.82 106.88 106.74 106.74 0.7K
15:57 106.88 106.88 106.88 106.88 0.6K
15:58 106.76 106.76 106.62 106.70 3.1K
15:59 106.94 106.94 106.94 106.94 0.0K
16:00 106.82 106.82 106.52 106.60 2.0K
16:01 106.58 106.58 106.46 106.52 0.7K
16:02 106.38 106.38 106.34 106.34 0.1K
16:03 106.40 106.42 106.32 106.32 0.6K
16:04 106.32 106.46 106.30 106.42 0.4K
16:05 106.42 106.80 106.42 106.80 1.6K
16:06 106.74 106.74 106.70 106.70 0.6K
16:07 106.64 106.70 106.46 106.48 1.5K
16:08 106.58 106.58 106.58 106.58 0.0K
16:09 106.62 106.76 106.62 106.76 0.3K
16:10 106.58 106.64 106.58 106.64 0.9K
16:11 106.70 106.70 106.64 106.64 0.2K
16:12 106.58 106.58 106.58 106.58 0.4K
16:13 106.62 106.80 106.62 106.80 1.0K
16:14 106.88 106.94 106.80 106.94 0.3K
16:15 106.98 107.14 106.90 106.90 23.3K
16:16 107.02 107.02 106.86 106.86 0.8K
16:17 106.86 106.90 106.86 106.90 0.9K
16:18 106.84 106.84 106.74 106.74 1.1K
16:19 106.62 106.62 106.60 106.60 2.1K
16:20 106.44 106.44 106.30 106.30 1.6K
16:21 106.14 106.20 106.14 106.20 9.3K
16:22 106.24 106.30 106.18 106.18 0.4K
16:23 106.22 106.22 106.22 106.22 1.7K
16:24 106.34 106.36 106.34 106.36 0.5K
16:25 106.24 106.24 106.24 106.24 0.0K
16:26 106.44 106.44 106.44 106.44 0.1K
16:27 106.50 106.66 106.50 106.66 1.5K
16:28 106.74 106.76 106.66 106.66 1.2K
16:30 106.80 106.80 106.80 106.80 0.4K
16:31 107.04 107.10 107.04 107.04 1.7K
16:32 107.04 107.04 107.04 107.04 0.2K
16:33 107.08 107.08 107.08 107.08 0.3K
16:34 107.22 107.28 107.22 107.28 0.3K
16:35 107.20 107.20 107.20 107.20 0.4K
16:36 107.20 107.20 107.20 107.20 0.5K
16:37 107.40 107.40 107.40 107.40 0.0K
16:38 107.24 107.42 107.24 107.42 0.6K
16:39 107.28 107.28 107.28 107.28 0.2K
16:40 107.08 107.08 106.94 106.94 1.5K
16:41 106.90 106.90 106.90 106.90 0.1K
16:43 106.92 106.92 106.78 106.78 0.5K
16:44 106.86 106.86 106.72 106.72 0.3K
16:45 106.78 106.78 106.78 106.78 1.2K
16:46 106.84 106.88 106.82 106.82 0.6K
16:47 106.84 106.84 106.66 106.66 1.0K
16:48 106.74 106.74 106.64 106.64 0.6K
16:49 106.66 106.66 106.66 106.66 0.4K
16:50 106.74 106.74 106.60 106.60 0.6K
16:51 106.68 106.68 106.62 106.62 1.1K
16:52 106.68 106.70 106.62 106.62 0.6K
16:54 106.60 106.62 106.58 106.58 0.9K
16:55 106.64 106.70 106.60 106.60 0.4K
16:56 106.58 106.58 106.46 106.46 0.6K
16:57 106.48 106.60 106.48 106.60 0.1K
16:58 106.46 106.46 106.44 106.44 0.1K
16:59 106.38 106.38 106.38 106.38 0.3K
17:00 106.36 106.36 106.24 106.36 4.0K
17:01 106.34 106.34 106.26 106.26 0.3K
17:03 106.36 106.42 106.26 106.26 0.6K
17:04 106.38 106.38 106.24 106.24 0.3K
17:05 106.36 106.36 106.26 106.26 0.7K
17:06 106.40 106.44 106.40 106.44 0.3K
17:07 106.52 106.74 106.52 106.74 0.0K
17:08 106.82 106.90 106.82 106.90 0.4K
17:09 107.02 107.24 107.02 107.08 1.5K
17:10 107.04 107.04 106.88 106.96 1.2K
17:11 107.08 107.08 107.08 107.08 0.0K
17:12 107.00 107.10 107.00 107.00 0.3K
17:13 106.98 106.98 106.94 106.94 0.3K
17:14 106.92 106.96 106.82 106.82 0.7K
17:15 106.92 106.92 106.84 106.84 0.1K
17:16 106.82 106.82 106.76 106.76 0.5K
17:17 106.74 106.76 106.68 106.68 0.2K
17:18 106.58 106.58 106.58 106.58 1.1K
17:19 106.60 106.70 106.60 106.64 0.8K
17:20 106.64 106.72 106.62 106.68 0.4K
17:21 106.62 106.70 106.58 106.58 0.7K
17:22 106.52 106.52 106.30 106.36 1.8K
17:23 106.28 106.44 106.26 106.26 3.2K
17:24 106.16 106.20 106.00 106.20 1.9K
17:30 106.02 106.02 106.02 106.02 188.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし