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
09:00 115.78 116.20 115.76 116.20 19.3K
09:01 116.02 116.32 115.88 116.08 14.4K
09:02 116.18 117.00 116.18 117.00 5.9K
09:03 117.08 117.08 117.00 117.00 1.0K
09:04 116.84 116.84 116.58 116.58 0.2K
09:05 116.32 116.38 116.18 116.18 0.8K
09:06 116.16 116.16 116.00 116.00 1.4K
09:07 115.48 115.76 115.48 115.54 3.8K
09:08 115.54 115.54 115.54 115.54 0.0K
09:09 115.48 115.50 115.24 115.24 7.7K
09:10 115.14 115.14 115.14 115.14 0.1K
09:11 115.54 115.54 115.54 115.54 0.3K
09:12 115.56 115.56 115.54 115.54 0.1K
09:13 115.64 115.68 115.64 115.68 0.2K
09:14 115.64 115.70 115.64 115.70 0.1K
09:15 115.72 115.98 115.60 115.60 2.2K
09:16 115.88 115.88 115.58 115.58 0.2K
09:17 115.34 115.36 115.20 115.36 20.8K
09:18 115.26 115.26 115.06 115.12 11.1K
09:19 115.10 115.10 114.88 115.08 6.1K
09:20 115.24 115.34 115.24 115.24 0.2K
09:21 115.06 115.20 115.00 115.00 1.0K
09:22 115.00 115.00 114.98 114.98 2.1K
09:23 115.10 115.10 114.92 114.94 4.7K
09:24 115.14 115.14 115.14 115.14 0.9K
09:25 115.14 115.14 114.88 115.02 0.7K
09:26 115.02 115.02 115.02 115.02 0.4K
09:27 115.04 115.04 115.04 115.04 0.1K
09:28 115.08 115.44 115.08 115.44 1.2K
09:29 115.94 115.94 115.50 115.50 2.2K
09:30 115.46 115.62 115.46 115.60 0.9K
09:31 115.30 115.78 115.30 115.78 0.9K
09:33 115.98 115.98 115.98 115.98 0.2K
09:34 115.86 115.86 115.86 115.86 0.0K
09:35 116.28 116.28 116.22 116.22 5.5K
09:36 115.90 115.90 115.80 115.80 1.1K
09:37 115.92 115.92 115.92 115.92 0.8K
09:39 115.98 116.16 115.98 116.16 1.5K
09:40 116.12 116.12 116.04 116.04 1.9K
09:41 116.00 116.00 115.80 115.80 0.1K
09:42 115.80 115.80 115.78 115.78 0.3K
09:43 115.86 115.88 115.86 115.88 0.3K
09:44 115.90 115.96 115.90 115.96 0.3K
09:45 115.92 115.98 115.80 115.82 0.7K
09:46 115.82 115.82 115.76 115.76 0.3K
09:49 115.82 115.84 115.82 115.84 0.1K
09:50 115.94 115.94 115.94 115.94 0.0K
09:51 116.00 116.00 116.00 116.00 0.6K
09:52 115.98 116.00 115.96 115.96 1.3K
09:53 115.82 115.82 115.66 115.66 1.3K
09:54 115.60 115.72 115.60 115.72 0.1K
09:55 115.62 115.62 115.62 115.62 0.3K
09:56 115.52 115.52 115.52 115.52 0.1K
09:57 115.46 115.46 115.40 115.40 0.1K
09:58 115.20 115.20 115.04 115.06 4.3K
09:59 115.00 115.04 114.72 114.72 4.9K
10:00 114.70 114.84 114.70 114.84 0.4K
10:01 114.64 114.82 114.58 114.58 1.3K
10:02 114.68 114.68 114.68 114.68 0.0K
10:03 114.58 114.58 114.58 114.58 0.1K
10:04 114.58 114.58 114.58 114.58 0.1K
10:06 114.58 114.58 114.58 114.58 0.4K
10:07 114.50 114.50 114.50 114.50 3.1K
10:09 114.50 114.70 114.44 114.70 2.9K
10:11 114.60 114.60 114.54 114.54 0.8K
10:13 114.62 114.68 114.62 114.68 0.5K
10:14 114.50 114.58 114.48 114.58 0.7K
10:15 114.62 114.62 114.62 114.62 0.3K
10:16 114.50 114.50 114.50 114.50 3.3K
10:17 114.62 114.62 114.62 114.62 0.0K
10:18 114.64 114.64 114.60 114.60 0.1K
10:19 114.66 114.66 114.54 114.54 0.4K
10:20 114.50 114.50 114.50 114.50 0.1K
10:21 114.44 114.44 114.38 114.38 0.6K
10:22 114.48 114.48 114.48 114.48 0.0K
10:26 114.52 114.52 114.52 114.52 0.1K
10:27 114.46 114.50 114.46 114.50 0.0K
10:28 114.40 114.54 114.40 114.48 0.9K
10:31 114.56 114.56 114.56 114.56 0.0K
10:33 114.70 114.80 114.70 114.80 0.1K
10:35 114.80 114.80 114.80 114.80 0.0K
10:36 114.82 114.92 114.82 114.92 1.2K
10:39 114.90 114.90 114.90 114.90 0.0K
10:40 114.80 114.80 114.68 114.68 1.3K
10:41 114.50 114.50 114.50 114.50 0.0K
10:43 114.40 114.40 114.40 114.40 0.2K
10:45 114.40 114.54 114.40 114.54 0.4K
10:46 114.46 114.46 114.28 114.28 1.8K
10:47 114.28 114.28 114.28 114.28 0.1K
10:48 114.22 114.28 114.22 114.28 0.5K
10:49 114.30 114.54 114.30 114.54 0.5K
10:50 114.46 114.46 114.46 114.46 0.1K
10:51 114.44 114.44 114.34 114.34 0.1K
10:52 114.30 114.30 114.30 114.30 0.0K
10:53 114.32 114.42 114.32 114.42 0.1K
10:54 114.30 114.30 114.30 114.30 0.1K
10:57 114.30 114.30 114.30 114.30 0.0K
10:59 114.30 114.30 114.30 114.30 0.1K
11:03 114.44 114.50 114.44 114.50 0.3K
11:04 114.40 114.40 114.26 114.26 2.2K
11:05 114.24 114.24 114.24 114.24 0.1K
11:06 114.26 114.26 114.22 114.22 0.2K
11:07 114.12 114.12 114.12 114.12 0.3K
11:08 114.24 114.24 114.24 114.24 6.0K
11:09 114.22 114.28 114.22 114.28 0.3K
11:11 114.26 114.26 114.26 114.26 0.0K
11:12 114.34 114.34 114.30 114.30 0.1K
11:13 114.34 114.44 114.28 114.28 4.5K
11:14 114.34 114.38 114.34 114.36 0.4K
11:15 114.48 114.60 114.48 114.60 0.5K
11:17 114.66 114.68 114.66 114.68 0.1K
11:19 114.56 114.56 114.56 114.56 0.2K
11:20 114.54 114.54 114.54 114.54 0.1K
11:21 114.76 114.80 114.76 114.80 0.2K
11:22 114.88 114.88 114.88 114.88 0.0K
11:23 114.88 114.94 114.86 114.94 0.2K
11:24 114.94 114.98 114.94 114.98 0.3K
11:25 115.02 115.02 114.98 115.02 9.8K
11:26 115.30 115.30 115.30 115.30 0.0K
11:28 115.14 115.14 115.12 115.12 1.2K
11:29 114.94 114.94 114.94 114.94 1.2K
11:30 115.06 115.26 114.90 114.90 10.8K
11:31 114.94 114.94 114.94 114.94 0.1K
11:32 114.90 114.90 114.88 114.88 0.6K
11:33 114.70 114.88 114.70 114.88 1.0K
11:34 114.82 114.82 114.82 114.82 0.2K
11:35 114.96 114.96 114.96 114.96 0.0K
11:36 114.82 114.82 114.82 114.82 0.3K
11:37 114.88 114.88 114.88 114.88 0.0K
11:38 114.80 114.80 114.80 114.80 0.2K
11:39 114.90 114.90 114.90 114.90 0.1K
11:42 114.82 114.82 114.82 114.82 0.0K
11:45 114.66 114.66 114.54 114.54 8.9K
11:46 114.56 114.56 114.56 114.56 0.1K
11:48 114.60 114.60 114.46 114.46 0.9K
11:50 114.46 114.46 114.46 114.46 0.1K
11:51 114.42 114.50 114.42 114.50 0.6K
11:53 114.40 114.40 114.38 114.40 0.2K
11:55 114.52 114.62 114.52 114.62 0.2K
11:58 114.50 114.50 114.50 114.50 0.1K
11:59 114.38 114.38 114.38 114.38 0.1K
12:01 114.38 114.38 114.38 114.38 0.0K
12:03 114.22 114.22 114.10 114.10 0.8K
12:04 114.04 114.04 114.04 114.04 0.0K
12:05 114.18 114.18 114.18 114.18 0.0K
12:06 114.18 114.18 114.08 114.08 0.0K
12:09 114.14 114.14 114.14 114.14 0.0K
12:11 114.06 114.06 114.04 114.04 0.1K
12:12 114.00 114.00 113.96 113.96 1.7K
12:13 114.08 114.08 114.08 114.08 2.5K
12:14 114.06 114.10 114.06 114.10 0.4K
12:15 114.16 114.16 114.16 114.16 0.3K
12:16 114.20 114.22 114.20 114.22 0.5K
12:18 114.14 114.16 114.14 114.16 0.1K
12:20 114.12 114.12 114.12 114.12 0.7K
12:21 114.10 114.20 114.00 114.20 0.7K
12:22 114.38 114.38 114.38 114.38 0.0K
12:24 114.34 114.40 114.34 114.40 0.3K
12:25 114.28 114.28 114.28 114.28 0.3K
12:26 114.26 114.26 114.26 114.26 0.1K
12:29 114.38 114.38 114.38 114.38 0.0K
12:30 114.22 114.22 114.22 114.22 0.1K
12:33 114.16 114.16 114.16 114.16 0.0K
12:36 114.34 114.34 114.34 114.34 8.2K
12:37 114.42 114.42 114.42 114.42 0.1K
12:38 114.40 114.40 114.40 114.40 0.0K
12:41 114.32 114.32 114.32 114.32 0.0K
12:42 114.30 114.30 114.30 114.30 0.1K
12:45 114.46 114.52 114.46 114.52 0.6K
12:48 114.64 114.64 114.64 114.64 1.0K
12:49 114.78 114.78 114.78 114.78 0.0K
12:50 114.62 114.62 114.62 114.62 0.3K
12:52 114.58 114.58 114.50 114.50 0.5K
12:53 114.44 114.44 114.40 114.40 0.4K
12:54 114.30 114.44 114.30 114.44 0.1K
12:56 114.46 114.46 114.46 114.46 0.1K
12:57 114.42 114.42 114.42 114.42 0.0K
12:58 114.48 114.48 114.48 114.48 0.0K
12:59 114.42 114.42 114.42 114.42 0.1K
13:00 114.40 114.40 114.40 114.40 0.1K
13:01 114.42 114.42 114.42 114.42 0.0K
13:02 114.38 114.38 114.38 114.38 0.1K
13:03 114.48 114.48 114.48 114.48 0.0K
13:06 114.58 114.58 114.58 114.58 0.1K
13:07 114.52 114.52 114.52 114.52 0.0K
13:08 114.60 114.60 114.60 114.60 0.0K
13:09 114.60 114.60 114.60 114.60 0.0K
13:11 114.44 114.44 114.44 114.44 0.3K
13:12 114.50 114.50 114.50 114.50 0.0K
13:13 114.44 114.50 114.44 114.50 0.0K
13:14 114.44 114.44 114.44 114.44 0.0K
13:17 114.62 114.62 114.62 114.62 0.3K
13:18 114.58 114.58 114.52 114.52 0.2K
13:19 114.52 114.52 114.52 114.52 0.0K
13:20 114.54 114.54 114.54 114.54 0.0K
13:22 114.62 114.62 114.62 114.62 0.1K
13:23 114.56 114.56 114.56 114.56 0.1K
13:24 114.64 114.64 114.64 114.64 0.0K
13:25 114.60 114.60 114.54 114.54 2.5K
13:26 114.52 114.56 114.48 114.56 0.4K
13:28 114.48 114.48 114.48 114.48 0.0K
13:29 114.56 114.56 114.52 114.52 0.5K
13:30 114.52 114.52 114.52 114.52 0.1K
13:32 114.46 114.46 114.44 114.44 0.3K
13:33 114.40 114.40 114.28 114.28 0.4K
13:41 114.24 114.24 114.24 114.24 0.2K
13:44 114.28 114.28 114.28 114.28 0.0K
13:45 114.30 114.30 114.30 114.30 0.5K
13:48 114.24 114.24 114.24 114.24 0.0K
13:49 114.24 114.24 114.24 114.24 0.0K
13:51 114.36 114.36 114.30 114.36 5.2K
13:52 114.44 114.44 114.44 114.44 0.1K
13:53 114.60 114.64 114.60 114.60 0.8K
13:54 114.70 114.70 114.70 114.70 0.0K
13:55 114.56 114.56 114.56 114.56 0.1K
13:56 114.66 114.66 114.66 114.66 0.0K
13:59 114.56 114.56 114.54 114.54 0.2K
14:02 114.50 114.50 114.50 114.50 0.0K
14:06 114.56 114.62 114.56 114.62 0.1K
14:09 114.50 114.50 114.50 114.50 0.5K
14:14 114.52 114.52 114.52 114.52 0.0K
14:15 114.58 114.64 114.58 114.64 0.1K
14:19 114.56 114.64 114.56 114.64 0.0K
14:20 114.70 114.70 114.68 114.68 0.1K
14:21 114.60 114.60 114.60 114.60 0.0K
14:22 114.76 114.78 114.76 114.78 1.0K
14:23 114.58 114.58 114.56 114.56 0.3K
14:24 114.56 114.56 114.56 114.56 0.2K
14:25 114.54 114.54 114.54 114.54 0.1K
14:28 114.54 114.54 114.54 114.54 0.0K
14:29 114.48 114.48 114.48 114.48 0.8K
14:30 114.48 114.48 114.48 114.48 0.6K
14:31 114.50 114.50 114.50 114.50 0.0K
14:33 114.48 114.48 114.46 114.46 0.3K
14:34 114.48 114.48 114.48 114.48 0.0K
14:36 114.58 114.58 114.58 114.58 0.0K
14:38 114.48 114.48 114.48 114.48 0.1K
14:40 114.40 114.50 114.40 114.50 0.6K
14:44 114.52 114.62 114.44 114.44 5.0K
14:45 114.44 114.44 114.44 114.44 0.0K
14:48 114.44 114.44 114.44 114.44 0.1K
14:49 114.42 114.42 114.42 114.42 0.1K
14:50 114.40 114.40 114.32 114.32 0.1K
14:51 114.36 114.36 114.36 114.36 0.0K
14:52 114.40 114.52 114.40 114.52 0.1K
14:53 114.54 114.54 114.52 114.52 0.2K
14:55 114.50 114.50 114.50 114.50 0.0K
14:57 114.60 114.66 114.60 114.62 0.0K
14:58 114.60 114.60 114.60 114.60 0.0K
15:00 114.62 114.62 114.54 114.54 0.7K
15:01 114.48 114.48 114.48 114.48 0.0K
15:04 114.48 114.50 114.48 114.50 0.1K
15:06 114.50 114.50 114.50 114.50 0.0K
15:08 114.42 114.42 114.42 114.42 0.0K
15:09 114.52 114.52 114.52 114.52 0.1K
15:11 114.56 114.56 114.56 114.56 0.1K
15:14 114.64 114.64 114.64 114.64 0.0K
15:16 114.62 114.72 114.62 114.72 0.0K
15:20 114.74 114.74 114.74 114.74 0.0K
15:21 114.70 114.70 114.60 114.60 0.3K
15:25 114.68 114.68 114.68 114.68 0.0K
15:28 114.60 114.60 114.60 114.60 0.4K
15:29 114.58 114.58 114.58 114.58 0.3K
15:30 114.56 114.58 114.48 114.48 0.4K
15:31 114.44 114.50 114.34 114.34 1.3K
15:32 114.44 114.52 114.44 114.52 0.7K
15:33 114.78 115.14 114.78 115.14 2.2K
15:34 115.32 115.32 115.10 115.10 0.5K
15:35 115.28 115.28 115.28 115.28 0.0K
15:36 115.10 115.10 114.92 114.92 0.6K
15:37 115.16 115.82 115.16 115.80 4.5K
15:38 115.88 116.54 115.78 116.32 48.5K
15:39 116.18 116.18 115.74 115.74 0.6K
15:40 115.64 115.64 115.44 115.44 0.3K
15:41 115.66 115.66 115.56 115.56 1.0K
15:42 115.78 115.80 115.78 115.80 5.1K
15:43 115.76 115.76 115.62 115.62 0.6K
15:44 115.58 115.58 115.56 115.56 0.2K
15:45 115.50 115.50 115.40 115.40 0.2K
15:46 115.26 115.26 115.26 115.26 0.1K
15:47 115.24 115.24 115.20 115.20 1.0K
15:48 115.48 115.54 115.48 115.54 0.6K
15:49 115.66 115.68 115.66 115.68 0.0K
15:50 115.52 115.52 115.52 115.52 0.6K
15:51 115.50 115.54 115.48 115.54 0.3K
15:52 115.60 115.60 115.14 115.14 2.7K
15:54 115.24 115.34 114.98 114.98 0.6K
15:55 114.92 115.08 114.82 115.08 1.1K
15:56 115.18 115.20 115.18 115.20 0.2K
15:57 115.26 115.26 115.24 115.24 0.1K
15:58 115.34 115.34 115.24 115.24 0.6K
15:59 115.46 115.46 115.36 115.36 0.8K
16:00 115.64 115.82 115.50 115.58 0.8K
16:01 115.56 115.58 115.38 115.42 0.3K
16:02 115.20 115.36 115.20 115.28 0.0K
16:03 115.38 115.44 115.38 115.44 0.6K
16:06 115.42 115.82 115.42 115.66 4.6K
16:07 115.66 115.66 115.64 115.64 1.0K
16:08 115.64 115.64 115.64 115.64 0.2K
16:09 115.60 115.60 115.54 115.58 0.8K
16:10 115.58 115.58 115.38 115.38 0.4K
16:11 115.34 115.60 115.34 115.60 5.1K
16:12 115.62 115.68 115.62 115.68 0.7K
16:13 115.66 115.66 115.56 115.56 0.3K
16:14 115.54 115.54 115.46 115.50 0.3K
16:15 115.34 115.34 115.22 115.22 0.2K
16:16 115.32 115.32 115.14 115.14 0.5K
16:17 115.12 115.12 115.12 115.12 0.2K
16:19 115.10 115.10 115.10 115.10 1.0K
16:20 115.12 115.12 115.12 115.12 0.0K
16:21 115.06 115.06 115.00 115.00 0.8K
16:22 115.06 115.28 115.06 115.26 0.4K
16:23 115.20 115.28 115.16 115.28 0.3K
16:24 115.24 115.24 115.16 115.16 0.1K
16:25 115.10 115.24 115.10 115.22 0.6K
16:26 115.34 115.50 115.34 115.50 1.0K
16:27 115.44 115.56 115.38 115.38 1.1K
16:28 115.50 115.50 115.42 115.42 0.5K
16:29 115.40 115.40 115.38 115.38 0.4K
16:30 115.34 115.34 115.20 115.20 4.3K
16:32 115.34 115.34 115.34 115.34 0.0K
16:33 115.42 115.42 115.42 115.42 0.0K
16:34 115.46 115.46 115.36 115.36 0.1K
16:35 115.34 115.42 115.34 115.42 0.2K
16:37 115.46 115.46 115.46 115.46 0.0K
16:38 115.38 115.50 115.38 115.48 0.5K
16:39 115.50 115.50 115.32 115.32 1.3K
16:40 115.40 115.40 115.40 115.40 0.1K
16:41 115.42 115.42 115.34 115.34 1.0K
16:42 115.22 115.22 115.10 115.22 0.3K
16:43 115.16 115.30 115.16 115.30 0.1K
16:44 115.24 115.24 115.24 115.24 0.0K
16:45 115.22 115.22 115.22 115.22 0.1K
16:47 115.32 115.32 115.32 115.32 0.1K
16:48 115.30 115.40 115.30 115.40 2.4K
16:49 115.26 115.26 115.24 115.24 0.1K
16:50 115.20 115.26 115.06 115.08 3.4K
16:51 115.20 115.28 115.20 115.28 0.4K
16:52 115.36 115.36 115.30 115.30 1.8K
16:53 115.26 115.34 115.16 115.16 1.6K
16:55 115.34 115.34 115.34 115.34 0.3K
16:57 115.38 115.38 115.28 115.28 0.2K
16:59 115.36 115.36 115.36 115.36 0.1K
17:00 115.22 115.22 114.94 114.94 0.9K
17:01 115.16 115.20 115.16 115.20 0.2K
17:02 114.92 114.92 114.92 114.92 0.0K
17:04 115.00 115.00 115.00 115.00 0.0K
17:05 115.12 115.12 115.12 115.12 0.4K
17:06 115.10 115.22 115.10 115.22 0.0K
17:07 115.26 115.26 115.26 115.26 0.2K
17:08 115.30 115.30 115.28 115.28 1.1K
17:09 115.24 115.34 115.24 115.34 1.4K
17:10 115.30 115.30 115.30 115.30 0.1K
17:11 115.22 115.36 115.22 115.36 1.4K
17:13 115.28 115.36 115.28 115.36 1.3K
17:14 115.36 115.36 115.28 115.28 0.5K
17:15 115.34 115.34 115.22 115.22 0.6K
17:16 115.14 115.22 115.14 115.22 0.3K
17:17 115.14 115.16 115.14 115.16 0.3K
17:18 115.16 115.16 115.16 115.16 0.1K
17:19 115.10 115.16 115.10 115.16 0.2K
17:20 115.10 115.10 115.10 115.10 0.4K
17:21 115.10 115.10 115.10 115.10 0.5K
17:22 115.20 115.38 115.20 115.38 1.8K
17:23 115.24 115.24 114.88 114.88 3.3K
17:24 114.92 115.20 114.92 115.20 1.1K
17:30 115.48 115.48 115.48 115.48 115.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし