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
09:00 118.64 119.04 118.24 118.78 8.5K
09:01 118.74 118.74 118.44 118.68 10.6K
09:02 118.70 119.00 118.70 119.00 2.9K
09:03 118.90 118.90 118.90 118.90 0.8K
09:04 119.00 119.08 119.00 119.08 2.5K
09:05 119.28 119.28 119.16 119.16 0.7K
09:06 119.54 119.60 119.54 119.60 1.5K
09:07 119.80 120.32 119.80 120.00 8.0K
09:08 120.20 120.40 120.12 120.40 8.0K
09:09 120.38 120.46 120.12 120.46 2.2K
09:10 120.24 120.60 120.14 120.60 3.5K
09:11 120.60 120.90 120.50 120.80 24.2K
09:12 121.08 121.18 121.08 121.18 1.6K
09:13 121.20 121.24 121.08 121.20 2.8K
09:14 121.00 121.00 120.90 121.00 15.7K
09:15 120.70 120.70 120.18 120.18 5.6K
09:16 120.20 120.30 119.92 119.92 2.7K
09:17 119.90 119.90 119.82 119.82 0.5K
09:18 119.80 119.90 119.52 119.52 5.0K
09:19 119.48 119.80 119.48 119.80 0.3K
09:20 119.70 119.70 119.70 119.70 0.3K
09:21 119.82 119.92 119.72 119.92 4.1K
09:22 119.80 119.80 119.80 119.80 0.0K
09:23 119.80 119.80 119.70 119.70 0.2K
09:24 119.74 119.74 119.68 119.68 0.7K
09:25 119.56 119.70 119.56 119.66 3.4K
09:26 119.60 119.66 119.60 119.66 0.1K
09:27 119.46 119.46 119.02 119.26 1.4K
09:28 119.20 119.20 119.12 119.12 0.1K
09:29 119.28 119.34 119.20 119.20 3.6K
09:30 119.26 119.54 119.26 119.48 2.0K
09:31 119.64 119.64 119.26 119.44 1.4K
09:32 119.40 119.40 118.86 118.86 2.3K
09:33 118.86 119.06 118.80 118.80 3.1K
09:34 118.54 118.78 118.54 118.78 0.4K
09:35 118.84 118.84 118.52 118.52 0.8K
09:36 118.50 118.64 118.50 118.58 0.6K
09:37 118.62 118.62 118.62 118.62 0.0K
09:38 118.80 118.80 118.80 118.80 0.1K
09:39 118.74 118.74 118.74 118.74 0.0K
09:40 118.74 118.74 118.74 118.74 0.3K
09:41 118.92 118.92 118.92 118.92 0.0K
09:42 118.80 118.80 118.80 118.80 0.0K
09:43 118.78 118.78 118.78 118.78 0.8K
09:44 118.64 118.80 118.62 118.70 1.0K
09:45 118.84 119.14 118.84 119.00 2.1K
09:46 119.06 119.06 119.04 119.04 0.3K
09:47 119.10 119.10 119.10 119.10 0.1K
09:48 119.06 119.30 119.06 119.20 0.3K
09:49 118.94 119.10 118.94 119.10 1.6K
09:50 119.10 119.20 119.10 119.20 0.1K
09:53 119.10 119.10 119.10 119.10 1.1K
09:54 119.22 119.30 119.22 119.30 0.4K
09:55 119.30 119.30 119.30 119.30 0.0K
09:56 119.40 119.50 119.34 119.34 1.9K
09:57 119.32 119.32 119.32 119.32 0.0K
09:58 119.32 119.32 119.32 119.32 0.0K
09:59 119.32 119.32 119.32 119.32 0.2K
10:00 119.32 119.38 119.24 119.24 7.8K
10:01 119.27 119.38 119.27 119.38 34.0K
10:02 119.38 119.38 119.38 119.38 0.0K
10:03 119.38 119.42 119.38 119.42 0.1K
10:04 119.50 119.58 119.50 119.58 0.1K
10:05 119.62 119.84 119.62 119.84 0.7K
10:06 119.78 119.84 119.70 119.84 0.9K
10:07 119.88 119.98 119.88 119.98 0.5K
10:08 120.00 120.20 120.00 120.20 1.1K
10:09 120.20 120.28 120.14 120.28 3.3K
10:10 120.30 120.30 120.30 120.30 0.2K
10:11 120.32 120.32 120.20 120.20 2.2K
10:12 120.12 120.26 120.12 120.12 0.1K
10:13 120.18 120.20 120.10 120.10 0.3K
10:14 120.10 120.12 120.02 120.12 1.3K
10:15 120.12 120.32 120.12 120.30 4.0K
10:16 120.42 120.46 120.37 120.37 1.5K
10:17 120.36 120.36 120.36 120.36 1.0K
10:18 120.44 120.60 120.44 120.60 2.3K
10:19 120.64 120.64 120.54 120.54 0.4K
10:22 120.68 120.68 120.60 120.60 0.5K
10:23 120.46 120.50 120.46 120.50 0.9K
10:24 120.50 120.50 120.44 120.44 0.8K
10:26 120.52 120.60 120.52 120.60 0.3K
10:27 120.54 120.70 120.54 120.70 0.7K
10:28 120.76 120.76 120.64 120.64 0.3K
10:29 120.68 120.68 120.66 120.66 1.8K
10:30 120.80 120.88 120.72 120.80 0.8K
10:31 120.80 120.80 120.80 120.80 1.1K
10:32 120.50 120.50 120.48 120.48 0.6K
10:33 120.44 120.44 120.44 120.44 0.0K
10:34 120.44 120.44 120.44 120.44 0.0K
10:35 120.42 120.50 120.42 120.50 0.4K
10:36 120.44 120.64 120.44 120.54 0.7K
10:38 120.52 120.52 120.52 120.52 0.1K
10:39 120.62 120.62 120.62 120.62 0.1K
10:41 120.52 120.52 120.42 120.42 0.4K
10:42 120.52 120.52 120.44 120.44 0.6K
10:43 120.52 120.52 120.52 120.52 0.1K
10:48 120.54 120.54 120.54 120.54 0.0K
10:49 120.46 120.46 120.46 120.46 0.4K
10:50 120.50 120.60 120.50 120.60 0.2K
10:51 120.62 120.62 120.62 120.62 0.0K
10:52 120.64 120.64 120.64 120.64 0.1K
10:53 120.66 120.70 120.60 120.60 2.4K
10:54 120.60 120.60 120.54 120.60 0.5K
10:55 120.54 120.54 120.54 120.54 0.6K
10:56 120.54 120.54 120.54 120.54 0.2K
10:58 120.54 120.56 120.54 120.56 2.1K
10:59 120.58 120.58 120.54 120.54 0.6K
11:00 120.54 120.62 120.34 120.34 14.8K
11:01 120.36 120.36 120.36 120.36 1.4K
11:02 120.44 120.66 120.44 120.64 20.1K
11:03 120.56 120.56 120.54 120.54 0.5K
11:04 120.54 120.60 120.54 120.60 0.1K
11:05 120.66 120.66 120.52 120.54 1.3K
11:06 120.62 120.62 120.60 120.60 0.2K
11:07 120.68 120.70 120.68 120.70 2.6K
11:08 120.68 120.68 120.68 120.68 0.9K
11:10 120.70 120.70 120.66 120.66 5.2K
11:11 120.64 120.70 120.64 120.70 11.2K
11:12 120.70 120.70 120.70 120.70 0.5K
11:13 120.70 120.90 120.70 120.90 2.7K
11:14 121.00 121.00 120.90 120.98 7.7K
11:15 120.98 120.98 120.96 120.96 0.5K
11:16 121.00 121.00 121.00 121.00 2.0K
11:17 121.52 121.86 121.52 121.60 51.0K
11:18 121.60 121.70 121.54 121.54 0.9K
11:19 121.46 121.46 121.46 121.46 0.0K
11:20 121.46 121.46 121.46 121.46 0.4K
11:21 121.50 121.70 121.50 121.70 0.3K
11:22 121.68 121.68 121.52 121.52 0.8K
11:23 121.56 121.56 121.56 121.56 0.1K
11:24 121.52 121.52 121.52 121.52 0.0K
11:26 121.68 121.80 121.68 121.80 0.6K
11:27 121.72 121.72 121.68 121.68 0.2K
11:28 121.90 121.90 121.90 121.90 0.7K
11:29 121.78 121.78 121.78 121.78 0.3K
11:30 121.80 121.92 121.80 121.86 0.3K
11:31 121.80 121.84 121.80 121.84 2.4K
11:32 121.92 121.92 121.92 121.92 2.6K
11:33 121.96 121.96 121.96 121.96 0.0K
11:34 121.92 121.92 121.68 121.68 8.2K
11:35 121.42 121.42 121.42 121.42 0.1K
11:37 121.60 121.60 121.60 121.60 0.7K
11:39 121.40 121.46 121.40 121.46 1.2K
11:40 121.42 121.46 121.42 121.46 0.1K
11:41 121.44 121.44 121.44 121.44 0.2K
11:42 121.38 121.38 121.28 121.28 0.7K
11:43 121.08 121.08 121.00 121.00 2.8K
11:44 120.80 120.84 120.80 120.84 12.3K
11:45 120.84 120.84 120.78 120.78 1.9K
11:46 120.82 120.82 120.82 120.82 0.3K
11:47 120.70 120.80 120.70 120.80 0.1K
11:48 120.80 120.84 120.78 120.78 1.6K
11:49 120.84 120.84 120.84 120.84 4.6K
11:50 120.78 120.78 120.68 120.68 2.1K
11:51 120.68 120.68 120.68 120.68 0.0K
11:53 120.30 120.30 120.30 120.30 2.3K
11:54 120.36 120.36 120.36 120.36 0.2K
11:56 120.52 120.52 120.40 120.40 0.2K
11:57 120.40 120.48 120.34 120.40 0.6K
11:58 120.00 120.00 119.74 119.74 5.1K
11:59 119.94 120.00 119.94 119.94 0.5K
12:00 120.08 120.08 120.08 120.08 0.1K
12:01 119.96 119.96 119.96 119.96 2.5K
12:02 120.10 120.10 120.10 120.10 0.5K
12:03 120.14 120.22 120.14 120.22 0.8K
12:04 120.24 120.24 120.24 120.24 2.2K
12:05 119.96 120.00 119.92 120.00 0.9K
12:07 120.00 120.00 119.78 119.78 0.1K
12:08 119.94 120.10 119.94 120.10 1.1K
12:10 120.14 120.24 120.12 120.24 0.3K
12:11 120.26 120.50 120.26 120.50 0.6K
12:12 120.42 120.44 120.42 120.44 0.7K
12:14 120.76 120.76 120.68 120.68 0.3K
12:17 120.76 120.76 120.76 120.76 0.3K
12:18 120.64 120.64 120.52 120.52 1.1K
12:19 120.50 120.50 120.44 120.44 0.1K
12:20 120.52 120.58 120.52 120.58 0.2K
12:21 120.62 120.62 120.60 120.60 0.6K
12:24 120.64 120.64 120.64 120.64 0.6K
12:25 120.66 120.74 120.66 120.74 0.7K
12:26 120.64 120.64 120.64 120.64 0.5K
12:27 120.72 120.80 120.72 120.80 0.4K
12:28 120.80 120.86 120.80 120.86 0.1K
12:29 120.90 120.90 120.72 120.72 0.1K
12:30 120.90 120.90 120.90 120.90 0.1K
12:31 120.82 120.82 120.70 120.72 1.8K
12:33 120.78 120.78 120.78 120.78 0.1K
12:34 120.84 120.84 120.80 120.80 0.7K
12:35 120.88 120.88 120.80 120.80 0.3K
12:36 120.88 120.88 120.88 120.88 0.1K
12:37 120.96 120.96 120.96 120.96 0.1K
12:38 120.88 120.96 120.86 120.86 0.2K
12:39 120.82 120.92 120.82 120.92 0.3K
12:40 120.96 120.96 120.86 120.92 1.1K
12:41 120.98 120.98 120.70 120.70 6.8K
12:42 120.64 120.66 120.60 120.66 0.7K
12:43 120.66 120.66 120.58 120.58 5.1K
12:44 120.68 120.72 120.68 120.72 6.7K
12:45 120.74 120.74 120.70 120.70 2.0K
12:46 120.72 121.40 120.72 121.40 10.3K
12:47 121.40 121.40 121.40 121.40 0.9K
12:48 121.38 121.38 121.22 121.28 2.4K
12:49 121.28 121.28 121.28 121.28 0.0K
12:50 121.14 121.14 121.10 121.12 2.0K
12:51 121.16 121.16 121.16 121.16 10.3K
12:52 121.14 121.14 120.96 120.96 7.7K
12:53 121.00 121.14 120.90 120.90 2.0K
12:54 120.90 121.00 120.84 120.90 0.7K
12:59 121.66 121.66 121.66 121.66 145.6K
13:30 121.66 121.66 121.66 121.66 0.0K
17:30 121.66 121.66 121.66 121.66 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし