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
09:00 121.02 121.28 121.02 121.24 4.0K
09:01 121.14 121.14 120.76 120.76 1.2K
09:02 120.88 121.10 120.88 121.10 0.3K
09:03 121.08 121.08 120.96 120.96 1.6K
09:06 121.00 121.00 121.00 121.00 0.0K
09:07 121.08 121.08 120.96 120.96 3.4K
09:09 120.98 120.98 120.98 120.98 0.1K
09:10 120.94 120.94 120.82 120.82 0.2K
09:11 120.94 120.98 120.94 120.98 0.3K
09:12 120.98 120.98 120.98 120.98 0.3K
09:13 120.90 120.90 120.90 120.90 0.0K
09:14 120.90 121.06 120.90 121.06 1.4K
09:15 121.00 121.18 121.00 121.06 2.2K
09:16 121.00 121.00 120.90 120.90 1.1K
09:17 120.92 121.10 120.92 121.10 1.0K
09:18 121.00 121.00 120.84 120.84 0.5K
09:19 120.80 120.80 120.80 120.80 0.2K
09:20 120.80 120.80 120.80 120.80 15.4K
09:21 120.80 120.92 120.80 120.92 0.8K
09:22 120.94 121.00 120.94 121.00 1.2K
09:23 121.18 121.18 121.18 121.18 0.1K
09:26 121.04 121.04 121.04 121.04 0.4K
09:27 121.00 121.00 121.00 121.00 0.1K
09:28 121.12 121.16 121.12 121.16 0.8K
09:29 121.06 121.06 120.94 120.94 6.5K
09:30 120.90 120.90 120.90 120.90 0.1K
09:33 120.80 120.90 120.80 120.90 0.7K
09:35 120.82 120.82 120.80 120.80 7.9K
09:36 120.86 120.90 120.86 120.90 1.0K
09:38 121.00 121.24 121.00 121.24 0.2K
09:39 121.24 121.24 121.24 121.24 0.0K
09:40 121.06 121.06 121.06 121.06 0.0K
09:41 121.24 121.24 121.24 121.24 0.9K
09:42 121.00 121.00 121.00 121.00 3.4K
09:43 121.12 121.12 121.12 121.12 1.7K
09:44 121.26 121.56 121.26 121.56 4.5K
09:45 121.66 121.66 121.66 121.66 0.0K
09:46 121.84 121.84 121.84 121.84 0.5K
09:48 121.72 121.72 121.56 121.56 23.0K
09:49 121.58 121.58 121.56 121.56 5.0K
09:50 121.78 121.78 121.52 121.52 0.6K
09:51 121.50 121.50 121.50 121.50 0.1K
09:53 121.58 121.58 121.58 121.58 0.7K
09:57 121.58 121.68 121.58 121.62 1.5K
09:58 121.84 121.84 121.84 121.84 0.1K
09:59 121.84 121.84 121.84 121.84 0.1K
10:00 122.00 122.00 122.00 122.00 3.3K
10:01 121.95 122.02 121.95 122.02 1.6K
10:02 122.14 122.14 122.14 122.14 0.1K
10:03 122.08 122.08 122.08 122.08 0.0K
10:04 122.08 122.08 122.04 122.04 1.3K
10:05 122.18 122.18 121.96 121.96 1.2K
10:06 121.92 121.92 121.92 121.92 0.0K
10:07 122.00 122.00 122.00 122.00 0.4K
10:08 122.06 122.06 122.06 122.06 0.3K
10:10 121.92 122.00 121.92 122.00 0.2K
10:12 122.30 122.30 122.30 122.30 0.4K
10:13 122.24 122.32 122.24 122.32 1.8K
10:15 122.32 122.32 122.32 122.32 0.6K
10:16 122.32 122.32 122.30 122.30 1.4K
10:17 122.50 122.50 122.50 122.50 0.0K
10:18 122.32 122.38 122.32 122.38 0.0K
10:19 122.34 122.40 122.34 122.40 0.7K
10:20 122.40 122.40 122.40 122.40 0.3K
10:21 122.30 122.30 122.30 122.30 0.6K
10:24 122.30 122.30 122.30 122.30 0.1K
10:25 122.28 122.28 122.28 122.28 0.1K
10:26 122.50 122.70 122.50 122.70 6.8K
10:27 122.64 122.64 122.64 122.64 2.2K
10:28 122.68 122.68 122.68 122.68 0.6K
10:29 122.84 122.84 122.66 122.66 0.1K
10:31 122.66 122.66 122.66 122.66 0.0K
10:32 122.80 122.80 122.52 122.52 1.0K
10:33 122.44 122.44 122.44 122.44 0.1K
10:35 122.42 122.42 122.04 122.04 0.8K
10:43 122.20 122.20 122.20 122.20 0.1K
10:51 122.16 122.16 122.16 122.16 0.0K
10:54 122.28 122.34 122.28 122.34 0.2K
10:56 122.34 122.34 122.34 122.34 0.1K
10:57 122.34 122.54 122.26 122.54 10.3K
10:58 122.54 122.60 122.50 122.60 3.3K
10:59 122.66 122.66 122.38 122.38 0.8K
11:01 122.46 122.54 122.46 122.54 0.8K
11:02 122.44 122.44 122.44 122.44 0.1K
11:03 122.50 122.58 122.50 122.58 0.0K
11:06 122.48 122.48 122.48 122.48 0.0K
11:07 122.58 122.60 122.48 122.50 14.8K
11:08 122.48 122.54 122.44 122.54 1.9K
11:09 122.76 122.76 122.76 122.76 5.4K
11:13 122.74 122.74 122.74 122.74 0.4K
11:15 122.70 122.70 122.66 122.66 1.0K
11:17 122.80 122.80 122.78 122.78 0.3K
11:19 122.80 122.96 122.80 122.96 4.5K
11:20 122.88 122.88 122.86 122.86 0.9K
11:21 122.84 122.90 122.84 122.90 0.9K
11:22 122.82 122.82 122.82 122.82 0.7K
11:23 122.90 122.90 122.88 122.88 0.2K
11:25 122.86 122.86 122.86 122.86 0.3K
11:26 122.94 122.94 122.94 122.94 0.2K
11:27 122.86 122.86 122.68 122.68 6.5K
11:28 122.88 122.88 122.80 122.80 0.5K
11:29 122.74 122.74 122.66 122.72 1.7K
11:30 122.72 122.72 122.72 122.72 0.0K
11:32 122.70 122.76 122.70 122.76 0.0K
11:34 122.76 122.80 122.76 122.80 2.3K
11:36 122.80 122.80 122.72 122.72 0.8K
11:39 122.72 122.72 122.72 122.72 0.2K
11:40 122.68 122.92 122.68 122.92 22.7K
11:42 122.84 122.84 122.84 122.84 0.1K
11:43 122.84 122.84 122.82 122.82 0.2K
11:44 122.80 122.80 122.78 122.78 0.2K
11:49 122.90 123.16 122.86 123.16 5.6K
11:50 123.14 123.24 123.14 123.24 0.3K
11:52 123.20 123.20 123.20 123.20 0.2K
11:53 123.22 123.22 123.22 123.22 0.2K
11:55 123.26 123.28 123.26 123.28 6.8K
11:57 123.32 123.42 123.32 123.38 0.6K
11:59 123.48 123.52 123.38 123.52 4.7K
12:01 123.58 123.58 123.40 123.40 0.8K
12:02 123.40 123.40 123.40 123.40 0.0K
12:03 123.40 123.40 123.40 123.40 0.1K
12:04 123.38 123.38 123.38 123.38 0.2K
12:06 123.50 123.50 123.50 123.50 0.0K
12:07 123.50 123.50 123.50 123.50 0.3K
12:08 123.54 123.54 123.54 123.54 0.2K
12:09 123.46 123.46 123.46 123.46 0.4K
12:11 123.50 123.66 123.50 123.66 3.3K
12:12 123.70 123.76 123.70 123.76 0.1K
12:13 123.68 123.68 123.68 123.68 0.0K
12:16 123.68 123.76 123.68 123.76 1.6K
12:17 123.82 123.86 123.82 123.86 0.2K
12:18 123.86 123.86 123.86 123.86 0.1K
12:19 123.86 123.86 123.86 123.86 0.2K
12:21 123.76 123.76 123.74 123.74 0.1K
12:24 123.74 123.74 123.74 123.74 0.4K
12:25 123.80 123.80 123.72 123.80 0.8K
12:26 123.80 123.80 123.80 123.80 0.1K
12:28 123.80 123.80 123.78 123.78 0.2K
12:29 123.72 123.72 123.72 123.72 0.1K
12:30 123.82 123.82 123.82 123.82 0.2K
12:32 123.74 123.74 123.74 123.74 0.4K
12:34 123.82 123.82 123.82 123.82 0.0K
12:35 123.72 123.72 123.72 123.72 0.3K
12:38 123.86 123.86 123.86 123.86 0.1K
12:39 123.88 123.98 123.88 123.98 1.5K
12:40 123.98 123.98 123.90 123.90 0.6K
12:41 123.98 123.98 123.98 123.98 0.3K
12:42 123.98 124.10 123.98 124.10 12.1K
12:43 124.18 124.18 124.10 124.10 0.0K
12:44 123.98 124.12 123.98 124.12 2.2K
12:46 124.12 124.26 124.12 124.26 2.5K
12:47 124.36 124.36 124.18 124.18 0.7K
12:48 124.18 124.18 124.18 124.18 1.4K
12:50 124.20 124.20 124.20 124.20 1.3K
12:51 124.14 124.14 124.08 124.08 0.7K
12:52 124.14 124.14 124.14 124.14 0.2K
12:54 124.02 124.02 124.02 124.02 0.0K
12:56 124.00 124.00 124.00 124.00 0.2K
12:57 123.98 123.98 123.98 123.98 0.0K
12:59 124.12 124.16 124.12 124.16 0.0K
13:01 124.02 124.02 124.02 124.02 0.3K
13:02 123.98 123.98 123.98 123.98 0.0K
13:04 123.94 123.94 123.94 123.94 0.6K
13:05 123.94 123.94 123.94 123.94 0.0K
13:06 123.90 123.90 123.90 123.90 0.1K
13:07 123.88 123.88 123.84 123.84 0.6K
13:10 123.78 123.78 123.78 123.78 0.6K
13:18 123.74 123.74 123.74 123.74 0.3K
13:19 123.72 123.72 123.72 123.72 0.2K
13:21 123.72 123.78 123.72 123.78 1.7K
13:23 123.72 123.72 123.72 123.72 1.1K
13:26 123.64 123.64 123.36 123.36 5.1K
13:27 123.30 123.30 123.30 123.30 0.0K
13:28 123.36 123.36 123.36 123.36 0.5K
13:29 123.28 123.28 123.28 123.28 0.7K
13:30 123.28 123.42 123.28 123.42 0.4K
13:31 123.30 123.64 123.30 123.64 1.0K
13:32 123.68 123.68 123.68 123.68 0.0K
13:35 123.60 123.60 123.60 123.60 0.1K
13:41 123.54 123.54 123.54 123.54 0.0K
13:42 123.54 123.54 123.54 123.54 0.4K
13:43 123.68 123.68 123.68 123.68 0.4K
13:48 123.72 123.72 123.72 123.72 0.4K
13:49 123.76 123.76 123.76 123.76 0.3K
13:51 123.70 123.70 123.68 123.68 0.3K
13:52 123.66 123.66 123.66 123.66 0.0K
13:56 123.66 123.66 123.66 123.66 0.0K
13:58 123.66 123.66 123.66 123.66 0.1K
13:59 123.64 123.72 123.64 123.68 2.8K
14:01 123.66 123.66 123.66 123.66 0.0K
14:03 123.66 123.66 123.66 123.66 0.3K
14:04 123.70 123.70 123.70 123.70 0.4K
14:05 123.78 123.80 123.74 123.74 26.4K
14:09 123.64 123.64 123.62 123.62 1.2K
14:11 123.58 123.58 123.48 123.48 8.6K
14:13 123.44 123.46 123.44 123.46 0.1K
14:14 123.42 123.42 123.42 123.42 0.1K
14:15 123.54 123.54 123.54 123.54 0.3K
14:16 123.42 123.46 123.42 123.46 1.0K
14:17 123.46 123.46 123.44 123.44 1.2K
14:20 123.48 123.48 123.48 123.48 0.2K
14:22 123.36 123.36 123.28 123.28 1.3K
14:23 123.34 123.34 123.34 123.34 0.4K
14:24 123.18 123.36 123.18 123.36 1.1K
14:25 123.40 123.44 123.32 123.32 0.4K
14:27 123.50 123.50 123.50 123.50 0.1K
14:31 123.50 123.50 123.50 123.50 0.0K
14:32 123.50 123.50 123.50 123.50 0.2K
14:33 123.50 123.50 123.46 123.50 0.7K
14:34 123.50 123.50 123.50 123.50 0.3K
14:35 123.50 123.50 123.50 123.50 0.3K
14:39 123.50 123.50 123.40 123.40 3.6K
14:42 123.44 123.44 123.38 123.38 0.4K
14:43 123.40 123.40 123.40 123.40 0.0K
14:47 123.38 123.38 123.32 123.36 1.0K
14:50 123.18 123.18 123.16 123.16 0.4K
14:55 123.20 123.20 123.20 123.20 0.3K
14:56 123.36 123.36 123.36 123.36 0.3K
15:01 123.44 123.44 123.44 123.44 0.3K
15:02 123.50 123.50 123.50 123.50 0.2K
15:03 123.32 123.32 123.16 123.16 1.7K
15:04 123.16 123.16 123.16 123.16 1.0K
15:07 123.14 123.14 123.00 123.00 1.7K
15:09 122.76 122.76 122.76 122.76 0.4K
15:10 122.80 122.80 122.80 122.80 0.0K
15:11 122.82 122.82 122.82 122.82 0.3K
15:12 122.70 122.70 122.58 122.58 5.2K
15:15 122.60 122.60 122.52 122.52 0.2K
15:17 122.64 122.64 122.64 122.64 0.1K
15:19 122.66 122.66 122.66 122.66 0.0K
15:20 122.66 122.66 122.66 122.66 0.1K
15:21 122.56 122.56 122.56 122.56 0.1K
15:22 122.66 122.66 122.66 122.66 0.0K
15:23 122.66 122.66 122.66 122.66 0.0K
15:25 122.54 122.54 122.54 122.54 0.2K
15:27 122.56 122.56 122.56 122.56 0.0K
15:28 122.46 122.46 122.46 122.46 1.8K
15:29 122.30 122.30 122.30 122.30 2.1K
15:32 122.40 122.40 122.40 122.40 0.1K
15:34 122.32 122.48 122.32 122.48 0.6K
15:36 122.50 122.52 122.50 122.52 0.3K
15:37 122.60 122.60 122.60 122.60 0.2K
15:38 122.60 122.60 122.60 122.60 0.2K
15:39 122.60 122.60 122.60 122.60 0.3K
15:40 122.50 122.50 122.50 122.50 0.2K
15:41 122.54 122.54 122.46 122.46 0.8K
15:42 122.50 122.50 122.44 122.44 0.6K
15:46 122.62 122.62 122.62 122.62 0.2K
15:47 122.66 122.70 122.66 122.70 0.4K
15:48 122.60 122.60 122.60 122.60 0.0K
15:49 122.60 122.60 122.60 122.60 0.7K
15:50 122.58 122.58 122.58 122.58 0.0K
15:51 122.56 122.56 122.52 122.52 0.6K
15:52 122.46 122.46 122.44 122.44 0.5K
15:55 122.44 122.44 122.44 122.44 0.3K
15:57 122.44 122.44 122.44 122.44 0.1K
15:59 122.52 122.56 122.52 122.56 0.3K
16:00 122.56 122.56 122.56 122.56 0.8K
16:02 122.54 122.54 122.54 122.54 0.1K
16:03 122.48 122.48 122.48 122.48 0.4K
16:06 122.48 122.48 122.48 122.48 0.6K
16:08 122.66 122.66 122.66 122.66 0.5K
16:11 122.58 122.58 122.54 122.54 0.7K
16:12 122.52 122.52 122.52 122.52 0.3K
16:13 122.48 122.48 122.46 122.46 0.6K
16:15 122.46 122.46 122.36 122.36 0.6K
16:17 122.36 122.36 122.36 122.36 1.1K
16:18 122.28 122.52 122.28 122.42 2.6K
16:21 122.38 122.38 122.38 122.38 0.8K
16:23 122.40 122.46 122.40 122.46 1.1K
16:25 122.52 122.52 122.34 122.34 1.3K
16:26 122.36 122.36 122.36 122.36 0.1K
16:27 122.22 122.22 122.22 122.22 1.0K
16:29 122.26 122.26 122.22 122.22 0.2K
16:32 122.20 122.32 122.20 122.32 0.8K
16:34 122.14 122.14 122.04 122.04 0.4K
16:35 122.00 122.00 121.92 121.92 4.4K
16:36 122.02 122.02 122.02 122.02 0.0K
16:38 122.02 122.02 122.02 122.02 0.3K
16:41 122.06 122.06 121.94 121.94 0.0K
16:42 122.06 122.26 122.06 122.26 1.5K
16:43 122.36 122.42 122.36 122.42 0.1K
16:45 122.42 122.42 122.42 122.42 0.1K
16:46 122.30 122.30 122.30 122.30 0.2K
16:47 122.26 122.26 122.12 122.12 1.5K
16:51 122.14 122.14 122.14 122.14 0.0K
16:52 122.14 122.14 122.14 122.14 0.0K
16:55 122.26 122.26 122.26 122.26 0.0K
16:56 122.28 122.30 122.28 122.30 0.1K
16:58 122.32 122.32 122.32 122.32 0.6K
16:59 122.31 122.31 122.31 122.31 0.0K
17:00 122.34 122.34 122.34 122.34 1.3K
17:01 122.40 122.40 122.40 122.40 0.8K
17:04 122.28 122.28 122.28 122.28 0.3K
17:05 122.28 122.30 122.28 122.30 0.9K
17:08 122.26 122.26 122.26 122.26 0.1K
17:09 122.28 122.28 122.28 122.28 0.3K
17:10 122.14 122.14 122.14 122.14 1.3K
17:11 122.06 122.06 122.06 122.06 0.1K
17:12 122.06 122.06 122.06 122.06 0.1K
17:13 121.94 121.94 121.94 121.94 0.4K
17:14 122.00 122.00 122.00 122.00 0.1K
17:17 122.28 122.50 122.28 122.50 19.2K
17:18 122.50 122.56 122.46 122.56 16.5K
17:19 122.60 122.60 122.60 122.60 2.2K
17:20 122.58 122.66 122.50 122.50 6.4K
17:21 122.52 122.52 122.26 122.26 2.1K
17:22 122.20 122.20 122.14 122.14 2.6K
17:23 122.16 122.16 122.04 122.14 1.1K
17:24 121.90 122.26 121.90 122.26 2.3K
17:30 122.06 122.06 122.06 122.06 98.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし