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
09:00 116.30 117.00 116.30 117.00 3.7K
09:01 117.10 117.48 117.08 117.48 1.4K
09:02 117.50 117.76 117.50 117.76 2.7K
09:03 117.72 117.82 117.62 117.66 3.3K
09:04 117.82 118.24 117.82 118.08 12.2K
09:05 117.80 117.84 117.68 117.68 2.2K
09:06 118.00 118.00 117.98 117.98 0.0K
09:07 117.82 117.82 117.76 117.76 0.6K
09:08 118.00 118.00 117.76 117.76 0.1K
09:09 117.96 118.30 117.96 118.30 2.4K
09:10 118.18 118.18 118.16 118.16 0.1K
09:11 118.08 118.14 118.00 118.10 6.2K
09:12 118.02 118.16 117.88 117.88 1.0K
09:13 117.88 117.88 117.68 117.68 1.5K
09:14 117.38 117.38 117.36 117.36 0.8K
09:15 117.34 117.52 117.34 117.34 0.6K
09:16 117.34 117.52 117.34 117.46 1.2K
09:17 117.48 117.48 117.48 117.48 0.2K
09:18 117.50 117.50 117.38 117.50 2.3K
09:20 117.22 117.22 116.96 117.16 1.5K
09:21 116.98 117.28 116.98 117.28 2.2K
09:22 117.50 117.96 117.50 117.96 1.5K
09:23 118.22 118.22 118.22 118.22 0.9K
09:24 118.04 118.24 118.00 118.00 1.2K
09:25 118.06 118.24 118.06 118.16 5.2K
09:26 118.16 118.48 118.16 118.34 1.3K
09:27 118.08 118.30 117.92 117.92 30.2K
09:28 118.12 118.12 118.12 118.12 5.3K
09:29 118.18 118.18 117.88 117.88 0.5K
09:30 118.00 118.04 117.80 117.80 3.1K
09:31 117.80 118.16 117.80 118.16 4.1K
09:32 118.14 118.32 118.14 118.32 0.5K
09:33 118.26 118.94 118.26 118.70 16.0K
09:34 118.66 118.74 118.50 118.74 1.9K
09:35 118.80 118.88 118.80 118.88 2.5K
09:36 118.80 118.80 118.72 118.74 0.7K
09:37 118.64 118.64 118.64 118.64 0.1K
09:38 118.46 118.50 118.46 118.46 2.3K
09:39 118.34 118.34 118.34 118.34 0.2K
09:40 118.30 118.30 118.30 118.30 0.1K
09:41 118.30 118.30 118.08 118.08 0.2K
09:42 117.98 118.12 117.98 117.98 0.0K
09:43 118.02 118.02 117.84 117.84 0.4K
09:45 117.84 118.08 117.84 117.92 5.3K
09:46 117.94 117.94 117.68 117.68 1.4K
09:47 117.58 117.58 117.58 117.58 0.3K
09:48 117.70 117.70 117.70 117.70 0.0K
09:49 117.68 117.68 117.68 117.68 0.0K
09:50 117.46 117.92 117.46 117.92 0.5K
09:51 118.10 118.10 118.10 118.10 2.5K
09:52 117.82 117.82 117.82 117.82 0.9K
09:53 117.80 117.80 117.48 117.52 0.4K
09:55 117.68 117.68 117.54 117.66 1.7K
09:56 117.60 117.60 117.50 117.58 2.6K
09:58 117.70 117.70 117.70 117.70 0.8K
09:59 117.60 117.60 117.56 117.56 5.0K
10:00 117.70 117.70 117.70 117.70 0.0K
10:01 117.70 117.70 117.62 117.70 8.0K
10:02 117.70 117.70 117.70 117.70 1.1K
10:03 117.82 117.98 117.82 117.90 0.5K
10:04 117.76 117.76 117.66 117.66 1.7K
10:05 117.50 117.50 117.50 117.50 0.0K
10:06 117.64 117.74 117.64 117.74 0.3K
10:07 117.76 117.76 117.76 117.76 0.0K
10:08 117.64 117.64 117.64 117.64 0.1K
10:09 117.58 117.58 117.58 117.58 3.1K
10:11 117.50 117.50 117.26 117.30 4.2K
10:12 117.30 117.36 117.10 117.36 3.3K
10:13 117.10 117.12 117.10 117.10 0.7K
10:14 117.14 117.24 117.12 117.12 7.3K
10:15 117.18 117.18 117.16 117.16 0.5K
10:16 117.12 117.12 117.06 117.06 0.7K
10:17 117.00 117.30 117.00 117.30 0.4K
10:18 117.14 117.14 117.14 117.14 0.3K
10:20 117.30 117.30 117.30 117.30 0.3K
10:22 117.40 117.40 117.40 117.40 0.0K
10:23 117.36 117.36 117.36 117.36 0.0K
10:24 117.40 117.40 117.24 117.24 0.7K
10:25 117.36 117.36 117.36 117.36 0.2K
10:26 117.26 117.26 117.14 117.14 5.9K
10:27 117.12 117.12 117.04 117.04 0.2K
10:28 116.98 116.98 116.90 116.90 1.8K
10:29 116.88 116.88 116.88 116.88 2.2K
10:30 117.00 117.00 116.82 116.82 8.2K
10:31 117.12 117.12 117.12 117.12 6.3K
10:32 117.14 117.14 117.12 117.12 0.3K
10:34 117.02 117.02 117.02 117.02 0.5K
10:35 117.06 117.06 117.06 117.06 0.0K
10:36 116.92 116.98 116.84 116.98 0.4K
10:37 116.87 116.87 116.87 116.87 0.1K
10:38 116.82 116.90 116.82 116.90 0.6K
10:39 117.00 117.26 117.00 117.26 0.3K
10:40 117.06 117.06 117.06 117.06 1.7K
10:41 117.06 117.06 117.06 117.06 0.4K
10:42 117.06 117.18 117.06 117.18 0.1K
10:43 116.96 116.96 116.94 116.94 0.5K
10:45 117.10 117.10 117.10 117.10 0.1K
10:46 117.16 117.16 117.16 117.16 0.0K
10:48 117.24 117.24 117.24 117.24 0.0K
10:49 117.04 117.04 117.04 117.04 0.1K
10:50 117.00 117.00 117.00 117.00 0.4K
10:53 116.96 117.10 116.96 117.10 1.5K
10:54 117.10 117.10 117.10 117.10 0.1K
10:55 117.02 117.02 117.02 117.02 0.4K
10:56 117.14 117.18 117.14 117.18 0.4K
10:58 117.18 117.20 117.08 117.08 0.0K
10:59 117.06 117.20 117.06 117.20 0.1K
11:00 117.20 117.20 117.10 117.10 0.6K
11:01 117.06 117.06 117.06 117.06 0.0K
11:02 117.16 117.16 117.16 117.16 0.0K
11:04 117.06 117.16 117.06 117.16 0.7K
11:05 117.24 117.24 117.18 117.18 0.6K
11:06 117.06 117.06 117.06 117.06 1.0K
11:08 117.16 117.16 117.16 117.16 0.0K
11:09 117.14 117.14 117.10 117.10 0.5K
11:10 117.10 117.10 117.10 117.10 0.0K
11:12 117.04 117.04 117.04 117.04 0.1K
11:14 117.02 117.04 117.02 117.04 1.6K
11:15 117.04 117.16 117.04 117.16 0.2K
11:16 117.14 117.24 117.14 117.24 0.3K
11:17 117.24 117.24 117.16 117.16 0.3K
11:20 117.16 117.16 117.16 117.16 0.3K
11:21 117.28 117.28 116.90 116.90 2.6K
11:22 117.04 117.04 117.04 117.04 0.5K
11:23 116.96 116.96 116.96 116.96 0.0K
11:25 116.96 117.02 116.96 117.02 0.2K
11:26 117.06 117.06 117.06 117.06 0.4K
11:27 116.94 116.94 116.94 116.94 0.3K
11:29 116.94 116.94 116.94 116.94 0.0K
11:30 116.94 116.94 116.88 116.88 0.1K
11:35 116.90 116.90 116.90 116.90 0.0K
11:36 116.88 116.88 116.88 116.88 0.0K
11:37 116.80 116.80 116.74 116.74 0.8K
11:39 116.72 116.92 116.72 116.92 0.2K
11:40 116.92 116.96 116.82 116.96 1.9K
11:42 116.84 116.84 116.84 116.84 0.0K
11:43 116.90 116.90 116.90 116.90 0.1K
11:44 116.96 117.00 116.96 116.96 0.5K
11:45 117.06 117.06 117.06 117.06 0.1K
11:46 116.96 116.96 116.94 116.94 0.4K
11:47 116.92 116.92 116.92 116.92 0.1K
11:49 117.10 117.10 116.96 116.96 0.0K
11:50 117.10 117.22 117.10 117.22 0.2K
11:51 117.22 117.22 117.22 117.22 0.9K
11:52 117.28 117.28 117.28 117.28 0.2K
11:53 117.44 117.44 117.22 117.36 34.6K
11:54 117.36 117.36 117.32 117.32 0.4K
11:55 117.28 117.28 117.28 117.28 0.4K
11:56 117.32 117.32 117.32 117.32 0.0K
11:57 117.16 117.28 117.16 117.28 0.1K
11:58 117.28 117.28 117.28 117.28 0.0K
11:59 117.28 117.28 117.28 117.28 0.2K
12:00 117.24 117.24 117.24 117.24 0.8K
12:01 117.32 117.32 117.18 117.18 0.2K
12:02 117.34 117.34 117.34 117.34 0.2K
12:03 117.40 117.40 117.26 117.40 0.1K
12:05 117.40 117.44 117.40 117.44 0.7K
12:06 117.40 117.40 117.40 117.40 0.2K
12:08 117.38 117.38 117.30 117.30 0.6K
12:12 117.36 117.36 117.36 117.36 0.3K
12:13 117.26 117.26 117.26 117.26 0.0K
12:14 117.34 117.34 117.30 117.30 0.6K
12:15 117.30 117.30 117.30 117.30 0.0K
12:16 117.28 117.28 117.28 117.28 0.0K
12:17 117.38 117.68 117.38 117.44 3.7K
12:18 117.36 117.36 117.26 117.26 0.3K
12:19 117.22 117.22 117.22 117.22 0.1K
12:22 117.12 117.12 117.12 117.12 0.0K
12:23 117.20 117.30 117.20 117.30 0.4K
12:24 117.20 117.20 117.20 117.20 0.1K
12:25 117.28 117.28 117.20 117.20 0.1K
12:26 117.14 117.14 117.14 117.14 0.0K
12:29 117.12 117.12 117.12 117.12 0.2K
12:30 117.10 117.10 117.10 117.10 0.0K
12:31 117.10 117.10 117.10 117.10 0.3K
12:32 117.06 117.06 116.96 116.96 0.6K
12:34 116.96 116.96 116.96 116.96 0.0K
12:35 116.90 117.00 116.90 116.90 0.5K
12:36 116.78 116.78 116.78 116.78 0.0K
12:41 116.78 116.78 116.58 116.58 0.1K
12:43 116.58 116.82 116.58 116.82 0.5K
12:44 116.82 116.82 116.82 116.82 0.7K
12:45 116.72 116.72 116.72 116.72 0.1K
12:46 116.78 116.78 116.58 116.58 0.1K
12:47 116.76 116.76 116.54 116.56 1.0K
12:48 116.54 116.54 116.54 116.54 0.0K
12:50 116.66 116.66 116.66 116.66 0.1K
12:52 116.56 116.56 116.56 116.56 0.0K
12:54 116.62 116.62 116.62 116.62 1.0K
12:55 116.74 116.74 116.74 116.74 0.0K
12:57 116.74 116.74 116.74 116.74 0.1K
12:58 116.64 116.64 116.64 116.64 0.0K
12:59 116.76 116.76 116.62 116.62 1.0K
13:01 116.42 116.54 116.42 116.54 2.3K
13:02 116.42 116.42 116.42 116.42 1.0K
13:04 116.48 116.48 116.48 116.48 0.2K
13:05 116.58 116.58 116.48 116.48 0.2K
13:07 116.66 116.66 116.54 116.66 2.8K
13:08 116.72 116.72 116.64 116.64 0.8K
13:09 116.72 116.72 116.72 116.72 0.2K
13:10 116.72 116.72 116.72 116.72 0.1K
13:15 116.72 116.72 116.72 116.72 0.0K
13:16 116.64 116.64 116.64 116.64 0.1K
13:19 116.72 116.72 116.72 116.72 0.0K
13:21 116.70 116.70 116.70 116.70 0.0K
13:22 116.72 116.72 116.72 116.72 0.2K
13:27 116.78 116.78 116.78 116.78 0.1K
13:28 116.70 116.82 116.70 116.82 0.2K
13:29 116.82 116.82 116.68 116.68 0.0K
13:31 116.68 116.68 116.68 116.68 0.0K
13:35 116.74 116.74 116.74 116.74 0.0K
13:36 116.82 116.82 116.82 116.82 0.0K
13:37 116.80 116.82 116.80 116.82 0.2K
13:38 116.74 116.74 116.70 116.70 0.3K
13:39 116.64 116.70 116.64 116.70 0.1K
13:40 116.70 116.70 116.70 116.70 0.1K
13:41 116.78 116.78 116.78 116.78 0.0K
13:43 116.66 116.66 116.66 116.66 0.0K
13:44 116.60 116.60 116.56 116.56 1.8K
13:45 116.60 116.64 116.54 116.58 1.4K
13:46 116.58 116.60 116.58 116.60 1.0K
13:47 116.56 116.56 116.56 116.56 0.1K
13:48 116.70 116.70 116.70 116.70 1.0K
13:49 116.70 116.70 116.70 116.70 0.0K
13:50 116.70 116.70 116.70 116.70 0.0K
13:52 116.72 116.72 116.72 116.72 0.0K
13:53 116.72 116.76 116.66 116.76 0.3K
13:55 116.68 116.68 116.60 116.60 0.4K
13:58 116.56 116.56 116.48 116.52 10.8K
13:59 116.60 116.60 116.60 116.60 1.6K
14:01 116.70 116.70 116.70 116.70 0.0K
14:02 116.68 116.68 116.68 116.68 0.0K
14:05 116.68 116.68 116.68 116.68 0.0K
14:06 116.80 116.80 116.80 116.80 0.2K
14:07 116.84 116.84 116.84 116.84 0.1K
14:08 116.86 116.86 116.86 116.86 0.1K
14:09 116.94 117.00 116.94 117.00 0.1K
14:10 116.94 116.94 116.94 116.94 0.0K
14:11 116.98 116.98 116.98 116.98 0.0K
14:13 116.92 116.92 116.92 116.92 1.1K
14:15 116.88 116.88 116.88 116.88 0.1K
14:18 116.98 117.08 116.98 117.08 0.7K
14:19 117.16 117.16 117.16 117.16 0.2K
14:22 117.14 117.14 117.14 117.14 0.0K
14:23 116.90 116.90 116.90 116.90 0.4K
14:24 117.00 117.02 117.00 117.02 0.2K
14:25 117.10 117.10 117.06 117.06 0.8K
14:26 117.00 117.00 117.00 117.00 0.2K
14:28 117.10 117.10 117.10 117.10 0.2K
14:30 117.20 117.20 117.12 117.12 2.5K
14:31 117.10 117.10 117.10 117.10 0.1K
14:32 117.08 117.16 117.08 117.16 0.5K
14:33 117.14 117.14 117.14 117.14 1.2K
14:34 117.10 117.10 117.10 117.10 0.0K
14:35 117.14 117.20 117.14 117.20 1.6K
14:38 117.22 117.22 117.22 117.22 0.0K
14:39 117.14 117.14 117.14 117.14 0.0K
14:40 117.14 117.22 117.14 117.14 0.0K
14:42 117.22 117.22 117.22 117.22 0.0K
14:44 117.20 117.20 117.14 117.14 0.1K
14:47 117.10 117.10 117.10 117.10 0.7K
14:48 117.00 117.00 117.00 117.00 0.3K
14:49 117.10 117.10 117.10 117.10 0.0K
14:53 117.00 117.12 117.00 117.12 1.1K
14:54 116.90 116.90 116.90 116.90 0.9K
14:55 117.22 117.30 117.22 117.30 2.9K
14:56 117.20 117.20 117.20 117.20 1.1K
14:58 117.16 117.16 117.16 117.16 0.3K
14:59 117.26 117.26 117.26 117.26 0.1K
15:00 117.26 117.26 117.16 117.22 0.2K
15:01 117.16 117.28 117.10 117.28 1.1K
15:02 117.28 117.28 117.28 117.28 0.5K
15:03 117.28 117.28 117.28 117.28 0.1K
15:04 117.14 117.14 117.14 117.14 0.0K
15:05 117.40 117.40 117.16 117.16 4.9K
15:06 117.10 117.10 117.10 117.10 0.6K
15:08 117.16 117.16 117.16 117.16 0.0K
15:09 117.16 117.16 117.16 117.16 0.0K
15:10 117.18 117.18 117.16 117.16 0.1K
15:11 117.16 117.16 117.14 117.14 0.4K
15:12 117.14 117.14 117.14 117.14 1.3K
15:13 117.02 117.02 117.02 117.02 0.6K
15:14 117.06 117.06 116.92 116.92 1.1K
15:21 116.92 116.92 116.92 116.92 0.2K
15:22 117.02 117.02 117.02 117.02 0.4K
15:23 116.94 116.94 116.94 116.94 0.0K
15:25 116.96 117.00 116.96 117.00 1.4K
15:27 117.00 117.20 117.00 117.04 5.5K
15:29 117.24 117.24 117.24 117.24 0.1K
15:30 117.06 117.06 117.04 117.04 0.4K
15:31 116.98 116.98 116.98 116.98 0.3K
15:32 116.94 116.94 116.58 116.58 13.3K
15:33 116.66 116.72 116.52 116.52 1.0K
15:34 116.60 116.66 116.60 116.66 0.4K
15:35 117.02 117.02 117.02 117.02 0.0K
15:37 116.86 117.06 116.86 117.04 0.2K
15:38 116.86 116.86 116.82 116.82 0.2K
15:39 116.88 116.88 116.88 116.88 0.1K
15:40 116.96 116.96 116.88 116.88 1.1K
15:42 116.88 116.88 116.88 116.88 0.1K
15:43 116.90 116.90 116.64 116.76 16.7K
15:44 116.76 116.76 116.76 116.76 0.3K
15:46 116.86 116.92 116.86 116.92 0.1K
15:47 116.92 116.92 116.92 116.92 0.3K
15:49 116.96 117.00 116.86 116.92 0.7K
15:50 117.06 117.06 117.06 117.06 0.2K
15:51 117.08 117.12 117.08 117.12 0.4K
15:53 117.04 117.04 116.98 116.98 0.5K
15:56 117.10 117.10 117.10 117.10 0.0K
15:57 117.22 117.22 117.22 117.22 0.8K
15:58 117.26 117.26 117.10 117.10 0.3K
15:59 117.02 117.02 117.02 117.02 0.1K
16:00 117.30 117.30 117.12 117.12 0.2K
16:01 117.20 117.20 117.10 117.12 6.5K
16:03 117.08 117.08 117.08 117.08 1.3K
16:04 117.26 117.26 117.26 117.26 0.1K
16:05 117.28 117.28 117.28 117.28 0.1K
16:07 117.36 117.36 117.26 117.26 1.0K
16:08 117.38 117.38 117.38 117.38 0.1K
16:11 117.24 117.24 117.24 117.24 0.0K
16:12 117.22 117.32 117.22 117.32 0.8K
16:13 117.26 117.26 117.26 117.26 0.0K
16:14 117.24 117.24 117.24 117.24 1.3K
16:15 117.16 117.16 117.16 117.16 0.1K
16:17 117.06 117.06 117.06 117.06 0.1K
16:18 117.02 117.04 116.86 116.90 0.4K
16:19 117.02 117.02 117.02 117.02 0.1K
16:20 117.04 117.04 117.04 117.04 0.0K
16:22 116.82 116.82 116.78 116.78 0.2K
16:23 116.78 116.96 116.78 116.96 0.2K
16:25 117.00 117.00 117.00 117.00 0.2K
16:28 116.92 116.92 116.92 116.92 0.4K
16:29 116.86 116.86 116.86 116.86 0.0K
16:30 117.02 117.02 117.02 117.02 0.0K
16:31 116.88 116.88 116.74 116.74 0.3K
16:32 116.76 116.86 116.76 116.86 0.1K
16:33 116.86 116.94 116.86 116.94 1.7K
16:35 116.74 116.74 116.74 116.74 0.1K
16:36 116.90 116.90 116.90 116.90 0.2K
16:37 116.74 116.74 116.74 116.74 0.3K
16:38 116.72 116.82 116.66 116.66 0.4K
16:39 116.66 116.74 116.66 116.74 0.3K
16:40 116.82 116.88 116.72 116.72 0.9K
16:41 116.76 116.76 116.72 116.72 0.3K
16:44 116.84 116.88 116.84 116.88 0.8K
16:46 116.94 116.94 116.84 116.84 1.0K
16:47 116.92 116.92 116.92 116.92 0.2K
16:48 116.86 116.88 116.82 116.82 0.5K
16:49 116.80 116.88 116.80 116.80 0.1K
16:50 116.78 116.84 116.76 116.84 0.0K
16:51 116.82 116.82 116.82 116.82 0.4K
16:52 116.90 116.90 116.90 116.90 0.2K
16:53 116.90 116.90 116.90 116.90 0.1K
16:55 116.94 116.94 116.94 116.94 0.1K
16:56 116.94 116.94 116.94 116.94 0.1K
16:57 116.78 116.78 116.70 116.70 1.4K
16:58 116.66 116.80 116.66 116.80 0.4K
16:59 116.80 116.80 116.80 116.80 0.1K
17:00 116.98 116.98 116.90 116.90 2.1K
17:01 116.90 116.90 116.88 116.88 0.2K
17:02 116.88 116.88 116.88 116.88 0.1K
17:03 116.88 116.88 116.88 116.88 0.2K
17:04 116.82 116.82 116.78 116.78 0.1K
17:05 116.90 116.96 116.90 116.96 0.3K
17:06 116.96 116.96 116.96 116.96 0.0K
17:07 116.94 116.94 116.94 116.94 0.1K
17:08 116.84 116.84 116.84 116.84 0.2K
17:09 116.84 116.92 116.82 116.88 1.5K
17:10 116.88 117.10 116.88 117.10 0.6K
17:11 117.02 117.02 116.92 116.92 0.1K
17:13 116.90 116.92 116.90 116.92 0.2K
17:14 116.90 116.90 116.88 116.88 1.0K
17:15 116.98 116.98 116.98 116.98 0.3K
17:16 117.00 117.00 117.00 117.00 0.2K
17:17 117.04 117.12 117.04 117.10 0.7K
17:18 117.02 117.02 117.02 117.02 0.0K
17:19 117.12 117.14 117.10 117.14 3.1K
17:20 117.20 117.20 117.06 117.12 0.6K
17:21 117.16 117.16 117.06 117.06 0.5K
17:22 117.14 117.20 117.14 117.20 0.8K
17:23 117.20 117.20 117.14 117.18 1.9K
17:24 117.18 117.24 117.06 117.22 2.2K
17:30 117.82 117.82 117.82 117.82 154.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし