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
09:00 106.00 106.80 106.00 106.80 9.5K
09:01 106.90 106.96 106.84 106.86 2.3K
09:02 106.80 106.80 106.76 106.76 0.5K
09:03 106.76 106.94 106.76 106.94 1.6K
09:04 106.94 107.06 106.70 107.06 6.7K
09:05 107.16 107.16 106.82 106.82 1.5K
09:06 106.84 106.96 106.84 106.96 1.7K
09:07 107.04 107.04 106.80 107.00 1.8K
09:09 106.88 107.04 106.88 107.00 0.2K
09:10 107.10 107.20 107.00 107.00 9.2K
09:11 107.50 107.50 107.50 107.50 7.1K
09:12 107.34 107.48 107.14 107.48 0.5K
09:13 107.48 107.48 107.48 107.48 0.1K
09:15 107.80 108.00 107.80 108.00 2.2K
09:16 108.00 108.64 108.00 108.64 3.9K
09:17 108.64 108.80 108.42 108.42 1.9K
09:18 108.50 108.50 107.90 108.14 3.9K
09:19 107.96 108.18 107.96 108.18 0.4K
09:20 107.88 108.00 107.88 108.00 1.1K
09:21 107.70 107.70 107.70 107.70 2.1K
09:22 107.72 107.72 107.58 107.58 0.1K
09:23 107.74 107.88 107.74 107.88 1.3K
09:24 108.30 108.30 108.30 108.30 0.0K
09:25 108.36 108.50 108.36 108.50 1.1K
09:26 108.58 108.58 108.34 108.34 1.3K
09:27 108.34 108.48 108.26 108.48 3.1K
09:28 108.48 108.48 108.32 108.32 1.3K
09:29 108.34 108.66 108.18 108.62 0.2K
09:30 108.62 108.64 108.26 108.40 0.3K
09:31 108.38 108.38 108.38 108.38 0.0K
09:32 108.22 108.22 108.22 108.22 0.0K
09:33 108.50 108.80 108.50 108.80 3.8K
09:34 108.84 108.84 108.66 108.80 0.2K
09:35 108.84 108.90 108.74 108.86 2.9K
09:36 108.86 108.86 108.84 108.84 0.1K
09:37 108.98 108.98 108.98 108.98 17.3K
09:38 108.98 108.98 108.20 108.20 13.4K
09:39 108.00 108.02 108.00 108.02 10.7K
09:40 108.04 108.06 107.82 107.82 0.5K
09:41 108.06 108.06 107.86 107.86 0.6K
09:42 107.84 107.84 107.84 107.84 0.1K
09:44 108.00 108.00 108.00 108.00 0.2K
09:45 107.98 107.98 107.72 107.84 1.6K
09:46 107.68 107.68 107.58 107.62 17.1K
09:47 107.60 107.60 107.42 107.42 1.4K
09:48 107.58 107.58 107.06 107.06 6.1K
09:50 107.14 107.14 107.04 107.04 0.1K
09:51 107.26 107.26 107.26 107.26 0.0K
09:52 107.36 107.36 107.36 107.36 0.0K
09:53 107.12 107.12 107.12 107.12 0.2K
09:54 107.10 107.26 107.10 107.26 0.0K
09:56 107.06 107.10 107.04 107.04 4.1K
09:57 107.04 107.04 106.20 106.56 14.5K
09:58 106.52 106.64 106.44 106.56 0.8K
09:59 106.54 106.54 106.24 106.24 5.4K
10:00 106.18 106.18 105.00 105.52 8.9K
10:01 105.72 105.72 105.36 105.36 16.8K
10:02 105.40 105.50 105.40 105.50 0.5K
10:03 105.28 105.32 105.28 105.32 0.8K
10:04 105.30 105.74 105.30 105.74 0.2K
10:05 105.72 105.90 105.70 105.90 1.0K
10:06 106.04 106.20 106.04 106.20 0.1K
10:07 106.30 106.42 106.22 106.22 0.8K
10:08 106.54 106.60 106.54 106.60 0.1K
10:09 106.76 106.76 106.76 106.76 0.2K
10:10 106.42 106.48 106.42 106.48 0.7K
10:11 106.52 106.52 106.52 106.52 0.2K
10:13 106.52 106.52 106.28 106.34 4.8K
10:14 106.34 106.34 106.34 106.34 0.2K
10:15 106.26 106.26 106.10 106.10 0.2K
10:16 106.24 106.24 106.24 106.24 0.0K
10:17 106.20 106.46 106.20 106.46 0.1K
10:18 105.52 105.52 105.52 105.52 9.3K
10:19 105.54 105.64 105.44 105.44 1.7K
10:20 105.30 105.30 105.30 105.30 0.0K
10:21 105.30 105.30 105.30 105.30 0.0K
10:22 105.46 105.56 105.46 105.56 0.6K
10:23 105.62 105.74 105.62 105.74 0.5K
10:25 105.62 105.62 105.62 105.62 0.3K
10:28 105.60 105.60 105.30 105.30 7.6K
10:29 105.20 105.20 105.20 105.20 0.6K
10:31 105.38 105.38 105.38 105.38 1.4K
10:33 105.20 105.20 104.92 104.92 3.6K
10:34 104.92 104.92 104.92 104.92 0.0K
10:35 105.00 105.06 105.00 105.06 0.3K
10:36 104.88 104.88 104.88 104.88 0.0K
10:37 105.00 105.00 104.88 104.88 0.6K
10:38 104.86 104.86 104.86 104.86 0.0K
10:39 105.00 105.00 105.00 105.00 0.2K
10:40 104.86 104.86 104.82 104.82 1.2K
10:41 104.80 104.80 104.80 104.80 0.5K
10:42 104.32 104.80 103.88 104.00 58.5K
10:43 104.36 104.36 104.36 104.36 0.6K
10:44 104.38 104.48 104.26 104.48 0.2K
10:45 104.52 104.52 104.52 104.52 0.3K
10:46 104.34 104.34 104.34 104.34 0.9K
10:47 104.18 104.32 104.18 104.32 0.3K
10:49 104.16 104.16 104.16 104.16 0.1K
10:50 104.34 104.34 104.34 104.34 0.3K
10:51 104.16 104.16 104.04 104.12 5.1K
10:52 104.22 104.22 104.18 104.18 0.7K
10:53 104.30 104.30 104.30 104.30 0.0K
10:55 104.06 104.06 104.06 104.06 0.0K
10:56 104.06 104.08 104.06 104.08 1.0K
10:57 104.12 104.12 104.12 104.12 0.2K
10:58 104.54 104.54 104.54 104.54 0.4K
11:00 104.30 104.30 104.30 104.30 0.9K
11:01 104.10 104.10 104.10 104.10 0.0K
11:04 104.32 104.36 104.32 104.36 0.3K
11:05 104.42 104.42 104.24 104.24 1.4K
11:06 104.36 104.36 104.36 104.36 0.0K
11:07 104.32 104.32 104.22 104.22 0.9K
11:09 104.10 104.10 104.10 104.10 0.7K
11:10 104.00 104.00 104.00 104.00 2.2K
11:11 103.94 104.18 103.94 104.18 0.4K
11:12 103.98 104.14 103.98 104.14 0.9K
11:13 104.16 104.16 104.16 104.16 0.0K
11:15 104.18 104.26 104.16 104.18 0.6K
11:16 104.28 104.28 104.10 104.10 0.6K
11:17 104.18 104.18 104.18 104.18 0.3K
11:18 104.22 104.22 104.06 104.06 0.2K
11:21 104.20 104.30 104.20 104.30 1.1K
11:22 104.42 104.42 104.42 104.42 0.0K
11:23 104.42 104.42 104.42 104.42 1.9K
11:24 104.56 104.56 104.56 104.56 0.1K
11:25 104.44 104.44 104.42 104.42 0.6K
11:26 104.38 104.38 104.38 104.38 0.1K
11:27 104.54 104.54 104.54 104.54 0.1K
11:29 104.38 104.44 104.38 104.44 3.7K
11:31 104.46 104.46 104.46 104.46 0.5K
11:32 104.74 104.74 104.74 104.74 0.1K
11:33 104.78 104.78 104.78 104.78 0.0K
11:35 104.72 104.72 104.66 104.66 0.6K
11:36 104.66 104.66 104.66 104.66 0.3K
11:37 104.66 104.66 104.66 104.66 0.0K
11:38 104.84 104.84 104.84 104.84 0.0K
11:39 104.92 104.92 104.70 104.70 1.4K
11:40 104.70 104.70 104.70 104.70 0.1K
11:41 104.64 104.70 104.64 104.66 1.7K
11:44 104.92 104.92 104.92 104.92 0.3K
11:45 104.90 105.00 104.90 105.00 0.3K
11:50 104.96 104.96 104.66 104.86 2.7K
11:51 104.92 104.92 104.92 104.92 0.0K
11:52 104.98 105.04 104.98 105.04 1.4K
11:53 105.16 105.16 105.16 105.16 0.1K
11:54 105.26 105.34 105.26 105.34 0.2K
11:55 105.34 105.46 105.34 105.46 1.0K
11:56 105.50 105.50 105.50 105.50 0.9K
11:57 105.64 105.64 105.64 105.64 0.0K
12:00 105.94 106.40 105.94 106.40 16.1K
12:01 106.20 106.38 105.94 105.94 8.5K
12:04 106.06 106.06 106.06 106.06 1.0K
12:05 105.94 105.94 105.94 105.94 0.4K
12:06 105.86 106.12 105.86 106.12 1.4K
12:08 106.12 106.12 106.12 106.12 1.5K
12:10 106.00 106.00 105.90 105.90 1.0K
12:11 105.86 105.86 105.82 105.82 0.2K
12:12 105.82 106.04 105.82 106.04 0.8K
12:14 106.16 106.16 106.16 106.16 0.0K
12:15 106.08 106.08 106.08 106.08 0.2K
12:16 106.06 106.08 106.04 106.04 1.4K
12:17 105.98 105.98 105.98 105.98 0.0K
12:18 105.98 105.98 105.98 105.98 0.0K
12:19 106.16 106.16 106.16 106.16 0.1K
12:20 106.20 106.20 106.20 106.20 0.1K
12:21 106.22 106.22 106.22 106.22 1.0K
12:22 106.12 106.12 106.12 106.12 0.3K
12:23 106.08 106.08 106.08 106.08 0.2K
12:24 106.16 106.16 105.90 105.90 0.3K
12:26 105.98 106.10 105.98 106.10 0.4K
12:28 106.10 106.10 106.10 106.10 0.2K
12:29 106.04 106.04 105.96 105.96 0.2K
12:31 105.96 106.06 105.96 106.03 0.8K
12:32 106.03 106.40 106.03 106.40 3.4K
12:34 106.40 106.40 106.40 106.40 0.1K
12:35 106.54 106.54 106.54 106.54 0.1K
12:38 106.50 106.50 106.50 106.50 0.1K
12:39 106.48 106.48 106.48 106.48 0.2K
12:40 106.46 106.46 106.40 106.40 0.2K
12:42 106.38 106.38 106.36 106.36 0.3K
12:43 106.60 106.60 106.54 106.54 0.5K
12:44 106.50 106.50 106.48 106.48 0.1K
12:45 106.48 106.48 106.46 106.46 0.2K
12:47 106.60 106.60 106.60 106.60 0.2K
12:49 106.60 106.60 106.46 106.46 0.2K
12:50 106.36 106.36 106.36 106.36 0.5K
12:51 106.42 106.42 106.36 106.36 0.2K
12:55 106.76 106.76 106.76 106.76 0.3K
12:57 106.76 106.76 106.76 106.76 0.0K
12:59 106.58 106.76 106.58 106.76 0.6K
13:01 106.68 106.68 106.68 106.68 0.1K
13:02 106.36 106.36 106.36 106.36 1.6K
13:03 106.30 106.30 106.30 106.30 0.2K
13:04 106.30 106.30 106.30 106.30 0.0K
13:07 106.34 106.44 106.34 106.44 0.9K
13:08 106.52 106.52 106.52 106.52 0.2K
13:09 106.54 106.54 106.54 106.54 0.9K
13:10 106.72 106.72 106.72 106.72 0.1K
13:11 106.52 106.52 106.46 106.46 0.4K
13:14 106.44 106.44 106.44 106.44 0.1K
13:15 106.44 106.44 106.32 106.32 0.6K
13:16 106.30 106.30 106.16 106.16 0.1K
13:17 106.36 106.36 106.36 106.36 0.2K
13:19 106.18 106.18 106.18 106.18 0.1K
13:20 106.18 106.18 106.14 106.14 0.1K
13:22 106.28 106.28 106.28 106.28 1.1K
13:25 106.12 106.12 106.12 106.12 0.2K
13:27 106.20 106.20 106.12 106.12 0.1K
13:28 106.02 106.02 106.02 106.02 1.5K
13:29 105.82 105.82 105.82 105.82 0.1K
13:33 105.78 105.78 105.78 105.78 0.1K
13:34 105.70 105.76 105.70 105.76 0.1K
13:39 105.62 105.62 105.62 105.62 0.6K
13:40 105.60 105.60 105.56 105.56 0.1K
13:41 105.62 105.74 105.62 105.74 0.6K
13:44 105.84 105.84 105.66 105.66 1.6K
13:46 105.58 105.58 105.58 105.58 0.2K
13:48 105.50 105.50 105.50 105.50 0.2K
13:49 105.54 105.54 105.54 105.54 0.1K
13:50 105.30 105.30 105.30 105.30 0.5K
13:51 105.24 105.24 105.14 105.14 0.3K
13:52 105.18 105.26 105.18 105.26 1.6K
13:55 105.34 105.34 105.18 105.18 0.0K
13:56 105.34 105.34 105.34 105.34 0.3K
13:59 105.22 105.22 105.12 105.12 0.3K
14:00 105.36 105.44 105.30 105.30 0.7K
14:01 105.28 105.28 105.28 105.28 0.1K
14:02 105.28 105.28 105.22 105.22 0.9K
14:04 105.20 105.20 105.12 105.12 0.0K
14:06 105.22 105.24 105.22 105.24 0.2K
14:09 105.26 105.26 105.26 105.26 0.0K
14:10 105.36 105.36 105.36 105.36 0.4K
14:11 105.36 105.36 105.24 105.24 0.0K
14:13 105.36 105.36 105.18 105.18 0.8K
14:14 105.24 105.32 105.24 105.32 0.6K
14:17 105.38 105.38 105.38 105.38 0.3K
14:18 105.30 105.30 105.30 105.30 0.3K
14:20 105.52 105.52 105.52 105.52 0.8K
14:21 105.64 105.66 105.64 105.66 0.1K
14:22 105.58 105.58 105.58 105.58 0.5K
14:25 105.60 105.76 105.60 105.76 0.3K
14:26 105.84 105.84 105.84 105.84 0.0K
14:27 105.94 105.94 105.94 105.94 0.1K
14:29 105.68 105.74 105.68 105.74 0.7K
14:30 105.82 105.90 105.82 105.90 0.4K
14:31 105.80 105.94 105.80 105.90 0.2K
14:32 105.92 105.94 105.92 105.94 0.1K
14:33 106.12 106.12 106.08 106.12 0.0K
14:34 106.12 106.12 106.12 106.12 1.0K
14:36 106.12 106.12 106.12 106.12 0.4K
14:38 106.14 106.14 106.14 106.14 0.2K
14:39 106.22 106.22 106.22 106.22 1.1K
14:40 106.08 106.08 106.08 106.08 0.2K
14:44 106.06 106.20 106.06 106.20 0.7K
14:45 106.30 106.30 106.30 106.30 0.1K
14:47 106.04 106.04 105.98 105.98 1.4K
14:48 105.96 105.96 105.90 105.90 0.5K
14:51 105.72 105.72 105.72 105.72 0.1K
14:54 105.66 105.66 105.66 105.66 0.0K
14:55 105.70 105.70 105.70 105.70 0.2K
14:57 105.68 105.92 105.68 105.78 1.2K
14:59 105.74 105.82 105.74 105.82 0.3K
15:07 105.66 105.66 105.66 105.66 0.8K
15:08 105.64 105.64 105.50 105.50 1.5K
15:09 105.46 105.46 105.14 105.14 0.5K
15:10 105.24 105.34 105.24 105.34 0.6K
15:13 105.18 105.18 105.18 105.18 0.4K
15:14 105.30 105.36 105.30 105.36 0.1K
15:15 105.46 105.46 105.46 105.46 0.5K
15:19 105.58 105.58 105.58 105.58 0.2K
15:20 105.60 105.62 105.50 105.50 2.3K
15:23 105.62 105.62 105.58 105.58 0.0K
15:24 105.58 105.58 105.54 105.54 0.1K
15:26 105.62 105.64 105.62 105.64 2.1K
15:28 105.62 105.62 105.46 105.46 2.3K
15:29 105.50 105.50 105.50 105.50 0.3K
15:30 105.52 105.60 105.52 105.60 0.6K
15:31 105.42 105.42 105.36 105.36 1.1K
15:33 105.36 105.40 105.36 105.40 0.4K
15:34 105.52 105.52 105.38 105.38 0.1K
15:35 105.72 105.72 105.58 105.58 0.9K
15:36 105.64 105.64 105.56 105.56 0.2K
15:38 105.56 105.68 105.56 105.66 0.6K
15:39 105.82 105.88 105.82 105.88 0.3K
15:40 105.76 105.76 105.62 105.62 0.5K
15:42 105.62 105.62 105.62 105.62 0.0K
15:43 105.78 105.92 105.78 105.92 1.3K
15:44 106.02 106.02 106.02 106.02 0.0K
15:45 106.14 106.14 106.14 106.14 0.1K
15:46 106.26 106.40 106.26 106.40 0.2K
15:50 106.30 106.30 106.18 106.18 0.7K
15:51 106.16 106.16 106.10 106.10 0.2K
15:52 106.20 106.20 106.20 106.20 0.1K
15:54 106.24 106.28 106.22 106.28 0.4K
15:55 106.18 106.20 106.14 106.14 1.3K
15:56 106.18 106.18 106.12 106.18 0.3K
15:57 106.10 106.10 106.10 106.10 0.2K
15:59 106.02 106.02 105.92 105.92 0.1K
16:00 105.66 105.84 105.66 105.80 10.8K
16:01 105.70 105.76 105.66 105.66 0.8K
16:02 105.62 105.62 105.62 105.62 2.3K
16:03 105.46 105.52 105.46 105.52 0.4K
16:04 105.40 105.48 105.40 105.48 1.2K
16:05 105.48 105.58 105.48 105.58 0.5K
16:06 105.56 105.56 105.56 105.56 0.0K
16:07 105.60 105.84 105.60 105.84 1.1K
16:08 105.92 105.92 105.90 105.90 0.3K
16:09 105.78 105.86 105.78 105.86 0.6K
16:10 105.84 105.88 105.82 105.82 0.9K
16:11 105.78 105.78 105.40 105.44 2.9K
16:12 105.32 105.32 105.18 105.18 2.8K
16:13 105.18 105.20 105.06 105.18 0.9K
16:14 105.20 105.26 105.20 105.26 0.4K
16:15 105.28 105.48 105.28 105.48 0.2K
16:16 105.56 105.56 105.50 105.50 0.3K
16:17 105.50 105.50 105.32 105.32 3.2K
16:18 105.20 105.20 105.20 105.20 0.0K
16:19 105.24 105.24 105.24 105.24 0.2K
16:20 105.00 105.02 104.92 104.92 6.1K
16:21 104.94 104.94 104.50 104.68 4.0K
16:22 104.68 104.68 104.56 104.60 0.3K
16:23 104.46 104.46 104.38 104.46 1.0K
16:24 104.58 104.60 104.58 104.60 0.4K
16:25 104.66 104.66 104.64 104.64 0.2K
16:26 104.82 104.82 104.82 104.82 0.1K
16:27 104.96 104.96 104.94 104.94 0.1K
16:28 104.76 104.78 104.76 104.78 0.8K
16:30 104.92 104.92 104.86 104.86 0.3K
16:31 105.04 105.04 105.04 105.04 0.3K
16:32 105.04 105.08 105.04 105.08 0.2K
16:33 105.04 105.34 105.04 105.34 0.5K
16:35 105.44 105.44 105.44 105.44 0.1K
16:36 105.36 105.46 105.36 105.46 0.3K
16:38 105.36 105.36 105.36 105.36 0.7K
16:39 105.42 105.42 105.42 105.42 0.0K
16:40 105.36 105.36 105.34 105.34 0.3K
16:41 105.30 105.30 105.30 105.30 0.1K
16:42 105.48 105.52 105.48 105.52 0.4K
16:44 105.54 105.56 105.54 105.56 1.7K
16:45 105.68 105.84 105.68 105.78 2.4K
16:46 105.64 105.64 105.64 105.64 0.1K
16:47 105.70 105.70 105.54 105.64 0.1K
16:48 105.64 105.64 105.64 105.64 0.1K
16:49 105.64 105.68 105.64 105.68 0.2K
16:50 105.54 105.54 105.48 105.48 0.8K
16:51 105.50 105.54 105.50 105.54 0.8K
16:52 105.50 105.58 105.50 105.50 4.5K
16:53 105.50 105.50 105.50 105.50 0.2K
16:54 105.52 105.60 105.52 105.60 0.6K
16:55 105.52 105.52 105.44 105.44 1.0K
16:56 105.52 105.52 105.52 105.52 0.5K
16:57 105.56 105.70 105.54 105.54 1.4K
16:58 105.62 105.62 105.62 105.62 0.0K
16:59 105.52 105.52 105.46 105.46 0.8K
17:00 105.72 106.18 105.72 105.80 6.1K
17:01 105.72 105.86 105.72 105.86 0.1K
17:02 105.90 105.92 105.90 105.92 2.5K
17:03 105.92 105.92 105.86 105.92 0.5K
17:05 105.72 105.72 105.72 105.72 1.4K
17:06 105.76 105.76 105.74 105.74 0.7K
17:07 105.76 105.76 105.76 105.76 0.0K
17:08 105.72 105.74 105.72 105.74 0.4K
17:09 105.76 105.76 105.62 105.62 0.5K
17:10 105.58 105.58 105.58 105.58 0.7K
17:11 105.52 105.60 105.52 105.60 0.5K
17:13 105.78 105.78 105.78 105.78 0.3K
17:14 105.74 105.74 105.72 105.74 0.1K
17:15 105.88 105.88 105.88 105.88 0.4K
17:16 105.86 106.06 105.86 106.06 3.5K
17:17 106.16 106.22 106.14 106.14 0.7K
17:18 106.12 106.12 106.02 106.02 0.4K
17:19 106.00 106.30 106.00 106.30 1.0K
17:20 106.32 106.40 106.32 106.40 4.8K
17:21 106.34 106.46 106.34 106.46 12.0K
17:22 106.36 106.36 106.26 106.26 0.6K
17:23 106.28 106.28 106.14 106.14 0.4K
17:24 106.18 106.18 106.00 106.08 2.0K
17:30 106.50 106.50 106.50 106.50 166.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし