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
09:00 114.00 114.08 113.96 114.08 10.2K
09:01 113.84 113.84 113.74 113.74 2.8K
09:02 113.70 113.80 113.70 113.80 0.9K
09:03 114.14 114.22 114.14 114.22 2.2K
09:04 114.20 114.20 113.68 113.74 3.0K
09:05 113.84 113.98 113.84 113.90 0.8K
09:06 113.68 113.72 113.60 113.64 1.4K
09:07 113.64 113.74 113.64 113.72 1.3K
09:08 113.76 113.80 113.76 113.78 0.4K
09:09 113.72 113.78 113.72 113.78 0.2K
09:10 113.74 114.10 113.74 114.10 1.2K
09:11 114.34 114.50 114.34 114.40 0.6K
09:12 114.48 114.48 114.24 114.32 3.3K
09:14 114.52 114.52 114.52 114.52 1.5K
09:15 114.64 114.64 114.28 114.28 2.1K
09:16 114.22 114.22 114.16 114.16 2.4K
09:17 114.08 114.16 114.08 114.16 1.4K
09:18 114.26 114.26 114.26 114.26 0.2K
09:19 114.18 114.18 114.18 114.18 0.2K
09:20 114.26 114.28 114.26 114.28 0.5K
09:21 114.26 114.26 114.26 114.26 0.1K
09:22 114.28 114.30 114.26 114.30 0.3K
09:23 114.30 114.30 114.18 114.18 3.8K
09:25 114.18 114.18 114.18 114.18 0.0K
09:27 114.28 114.40 114.28 114.40 2.5K
09:29 114.44 114.44 114.38 114.44 0.7K
09:30 114.44 114.46 114.40 114.40 3.1K
09:31 114.50 114.50 114.50 114.50 0.1K
09:33 114.38 114.44 114.38 114.44 0.2K
09:34 114.32 114.36 114.32 114.36 1.6K
09:35 114.36 114.44 114.36 114.44 0.2K
09:36 114.48 114.48 114.40 114.40 1.0K
09:37 114.44 114.56 114.44 114.56 0.9K
09:38 114.52 114.64 114.52 114.64 1.1K
09:39 114.64 114.76 114.64 114.76 1.5K
09:40 114.68 114.68 114.50 114.60 3.1K
09:41 114.60 114.60 114.60 114.60 0.2K
09:42 114.60 114.60 114.60 114.60 0.7K
09:43 114.62 114.72 114.62 114.72 0.5K
09:44 114.74 114.74 114.66 114.66 0.1K
09:45 114.66 114.66 114.66 114.66 0.0K
09:47 114.64 114.64 114.64 114.64 1.3K
09:48 114.60 114.68 114.60 114.68 0.1K
09:49 114.62 114.62 114.62 114.62 0.0K
09:50 114.60 114.60 114.54 114.54 0.2K
09:51 114.54 114.54 114.54 114.54 0.0K
09:52 114.58 114.66 114.58 114.66 2.1K
09:53 114.68 114.68 114.68 114.68 0.5K
09:54 114.62 114.62 114.62 114.62 0.1K
09:55 114.86 115.06 114.84 115.06 19.5K
09:56 115.04 115.04 114.94 115.02 3.9K
09:57 114.96 114.96 114.92 114.92 0.4K
09:58 114.98 115.00 114.88 114.92 6.5K
09:59 114.96 114.96 114.96 114.96 0.2K
10:00 114.90 115.00 114.90 114.90 1.3K
10:01 114.88 115.02 114.88 114.94 2.7K
10:03 114.92 114.92 114.92 114.92 0.2K
10:04 115.00 115.00 115.00 115.00 0.3K
10:06 115.07 115.18 115.07 115.18 2.0K
10:07 115.12 115.12 115.10 115.10 0.2K
10:08 115.10 115.22 115.10 115.22 1.9K
10:09 115.26 115.26 115.26 115.26 0.7K
10:10 115.16 115.16 115.16 115.16 0.8K
10:11 115.12 115.24 115.12 115.16 0.9K
10:12 115.22 115.22 115.22 115.22 1.1K
10:13 115.30 115.30 115.30 115.30 0.3K
10:14 115.30 115.30 115.30 115.30 0.0K
10:15 115.30 115.32 115.26 115.26 1.4K
10:16 115.34 115.34 115.26 115.26 0.1K
10:17 115.34 115.34 115.00 115.00 1.3K
10:18 115.00 115.04 115.00 115.04 0.3K
10:19 114.98 115.02 114.98 115.02 0.8K
10:20 115.02 115.02 115.02 115.02 0.1K
10:21 115.06 115.06 115.06 115.06 0.9K
10:22 115.08 115.08 115.08 115.08 0.4K
10:23 115.08 115.08 115.08 115.08 0.0K
10:25 115.08 115.08 115.06 115.06 1.4K
10:26 115.08 115.08 115.02 115.04 2.7K
10:27 115.00 115.00 115.00 115.00 1.9K
10:28 114.96 114.96 114.96 114.96 0.2K
10:29 114.98 114.98 114.98 114.98 0.3K
10:31 114.98 114.98 114.96 114.96 1.5K
10:32 115.00 115.10 115.00 115.10 1.6K
10:33 115.16 115.16 115.10 115.10 1.3K
10:34 115.20 115.24 115.20 115.24 0.3K
10:35 115.18 115.24 115.16 115.24 0.4K
10:36 115.22 115.22 115.14 115.16 0.5K
10:37 115.10 115.20 115.10 115.20 0.1K
10:38 115.12 115.12 115.10 115.10 0.2K
10:39 115.10 115.10 115.10 115.10 0.1K
10:40 115.18 115.18 115.18 115.18 0.1K
10:41 115.12 115.20 115.04 115.04 0.7K
10:42 115.00 115.00 115.00 115.00 0.1K
10:43 115.00 115.00 115.00 115.00 0.1K
10:45 114.94 114.94 114.92 114.92 0.2K
10:46 114.94 114.94 114.90 114.94 0.1K
10:47 114.88 114.88 114.86 114.86 2.1K
10:48 114.92 114.96 114.92 114.96 0.8K
10:50 114.96 114.98 114.96 114.98 0.2K
10:51 115.00 115.00 115.00 115.00 0.9K
10:52 114.80 114.80 114.80 114.80 0.9K
10:55 114.72 114.72 114.72 114.72 0.1K
10:57 114.70 114.74 114.70 114.74 0.2K
10:59 114.74 114.74 114.74 114.74 0.2K
11:01 114.74 114.74 114.74 114.74 0.2K
11:02 114.68 114.68 114.68 114.68 0.1K
11:04 114.68 114.72 114.68 114.72 0.5K
11:06 114.72 114.72 114.72 114.72 0.0K
11:07 114.54 114.54 114.54 114.54 2.3K
11:08 114.50 114.56 114.50 114.50 9.4K
11:10 114.44 114.44 114.44 114.44 0.1K
11:11 114.44 114.44 114.44 114.44 0.0K
11:12 114.44 114.44 114.40 114.40 0.4K
11:14 114.60 114.60 114.58 114.58 2.5K
11:15 114.64 114.66 114.60 114.66 0.0K
11:17 114.66 114.66 114.66 114.66 0.2K
11:18 114.78 114.80 114.78 114.80 1.2K
11:19 114.76 114.76 114.74 114.74 1.6K
11:23 114.78 114.78 114.78 114.78 0.1K
11:24 114.66 114.70 114.66 114.70 0.9K
11:25 114.72 114.76 114.68 114.76 0.0K
11:26 114.76 114.76 114.76 114.76 0.0K
11:27 114.76 114.76 114.76 114.76 0.0K
11:28 114.78 114.78 114.78 114.78 0.0K
11:29 114.80 114.90 114.80 114.88 1.1K
11:30 114.90 114.90 114.90 114.90 0.0K
11:31 114.88 114.92 114.88 114.92 0.2K
11:32 114.92 114.92 114.92 114.92 0.0K
11:33 114.90 114.90 114.84 114.84 0.6K
11:34 114.78 114.78 114.78 114.78 0.2K
11:37 114.84 114.84 114.84 114.84 0.0K
11:38 114.84 114.84 114.84 114.84 0.0K
11:39 114.80 114.80 114.80 114.80 0.3K
11:40 114.82 114.82 114.82 114.82 0.3K
11:41 114.84 115.02 114.84 115.02 1.7K
11:42 115.04 115.04 115.04 115.04 0.2K
11:44 115.10 115.10 115.10 115.10 0.0K
11:46 115.10 115.10 115.10 115.10 0.5K
11:47 115.02 115.12 115.02 115.12 0.6K
11:49 115.06 115.06 114.70 114.70 3.0K
11:51 114.72 114.74 114.72 114.74 0.3K
11:53 114.86 114.86 114.84 114.84 2.2K
11:54 114.92 114.94 114.92 114.94 0.8K
11:55 114.94 114.94 114.92 114.92 2.2K
11:57 115.02 115.02 115.02 115.02 0.0K
11:58 114.94 115.04 114.94 115.04 0.6K
11:59 114.86 114.86 114.86 114.86 1.1K
12:02 114.82 114.82 114.50 114.50 1.9K
12:03 114.56 114.66 114.56 114.66 1.0K
12:04 114.68 114.70 114.68 114.70 0.4K
12:05 114.72 114.84 114.72 114.84 1.5K
12:08 114.72 114.72 114.70 114.70 1.0K
12:10 114.68 114.68 114.68 114.68 0.1K
12:13 114.60 114.60 114.44 114.44 2.0K
12:16 114.50 114.50 114.50 114.50 7.6K
12:18 114.20 114.20 114.20 114.20 2.7K
12:19 114.20 114.20 114.20 114.20 0.5K
12:20 114.30 114.30 114.30 114.30 1.1K
12:22 114.54 114.54 114.54 114.54 7.0K
12:23 114.64 114.64 114.62 114.62 0.1K
12:24 114.54 114.54 114.54 114.54 0.3K
12:25 114.60 114.60 114.54 114.54 0.5K
12:28 114.54 114.54 114.40 114.40 3.6K
12:29 114.42 114.42 114.38 114.42 0.2K
12:30 114.46 114.46 114.46 114.46 0.0K
12:32 114.38 114.38 114.38 114.38 0.0K
12:33 114.32 114.32 114.32 114.32 0.4K
12:34 114.36 114.36 114.36 114.36 0.0K
12:35 114.38 114.38 114.38 114.38 0.1K
12:36 114.34 114.34 114.34 114.34 0.0K
12:37 114.32 114.32 114.32 114.32 0.0K
12:41 114.32 114.36 114.32 114.36 1.9K
12:42 114.36 114.36 114.36 114.36 0.1K
12:44 114.36 114.44 114.30 114.36 0.8K
12:47 114.40 114.40 114.40 114.40 0.9K
12:49 114.46 114.46 114.46 114.46 0.3K
12:50 114.36 114.36 114.36 114.36 0.5K
12:52 114.36 114.42 114.36 114.42 0.0K
12:53 114.46 114.46 114.38 114.38 0.0K
12:54 114.44 114.44 114.44 114.44 0.1K
12:56 114.38 114.38 114.38 114.38 0.1K
12:57 114.44 114.44 114.34 114.38 5.8K
13:00 114.26 114.26 114.26 114.26 0.2K
13:02 114.18 114.22 114.18 114.22 1.1K
13:03 114.16 114.24 114.14 114.14 2.3K
13:04 114.22 114.22 114.22 114.22 0.1K
13:09 114.12 114.12 114.12 114.12 2.0K
13:10 114.12 114.12 114.04 114.04 1.5K
13:13 114.02 114.02 114.02 114.02 0.3K
13:14 114.02 114.02 114.02 114.02 0.0K
13:15 114.10 114.10 114.00 114.00 0.9K
13:16 113.98 113.98 113.98 113.98 0.1K
13:17 113.96 113.96 113.96 113.96 1.0K
13:18 114.04 114.04 113.90 113.90 7.7K
13:19 113.80 113.80 113.80 113.80 0.2K
13:20 113.80 113.80 113.80 113.80 0.3K
13:21 113.64 113.74 113.64 113.70 6.4K
13:22 113.72 113.72 113.72 113.72 0.0K
13:23 113.76 113.76 113.72 113.72 1.8K
13:24 113.70 113.70 113.70 113.70 0.1K
13:25 113.70 113.70 113.68 113.68 4.6K
13:26 113.64 113.64 113.56 113.56 0.1K
13:27 113.50 113.52 113.50 113.50 2.1K
13:28 113.48 113.50 113.48 113.48 11.8K
13:29 113.50 113.54 113.50 113.54 2.6K
13:31 113.66 113.94 113.66 113.94 4.2K
13:32 113.94 113.94 113.90 113.90 0.3K
13:33 113.90 113.90 113.90 113.90 0.2K
13:34 113.94 114.06 113.90 114.06 1.9K
13:35 114.04 114.04 114.04 114.04 0.1K
13:36 114.04 114.06 113.96 114.06 0.4K
13:37 114.00 114.00 114.00 114.00 0.0K
13:38 113.88 113.88 113.88 113.88 0.8K
13:40 113.92 113.92 113.90 113.90 0.0K
13:41 113.98 114.04 113.98 114.04 0.7K
13:42 114.00 114.00 114.00 114.00 0.0K
13:44 114.10 114.10 114.10 114.10 0.0K
13:45 114.00 114.00 114.00 114.00 0.8K
13:46 113.98 113.98 113.98 113.98 0.0K
13:47 113.98 114.06 113.98 114.06 0.1K
13:49 113.96 113.96 113.96 113.96 0.1K
13:50 113.94 113.94 113.88 113.94 0.8K
13:51 113.94 113.98 113.94 113.98 0.4K
13:52 113.88 113.88 113.88 113.88 2.4K
13:55 114.00 114.06 114.00 114.06 1.2K
13:56 114.04 114.04 114.04 114.04 1.3K
13:57 114.08 114.10 114.08 114.10 1.2K
13:58 114.12 114.12 114.12 114.12 0.0K
14:01 114.12 114.12 114.08 114.08 1.9K
14:02 114.06 114.06 114.06 114.06 0.1K
14:03 114.06 114.06 114.06 114.06 0.2K
14:04 114.02 114.22 113.94 114.22 4.3K
14:05 114.16 114.22 114.08 114.12 1.7K
14:07 114.00 114.00 114.00 114.00 0.0K
14:08 114.08 114.08 114.08 114.08 0.1K
14:12 114.06 114.06 114.06 114.06 0.5K
14:13 114.04 114.04 114.04 114.04 0.2K
14:14 114.04 114.04 113.98 113.98 1.8K
14:15 114.02 114.02 114.02 114.02 0.3K
14:16 114.00 114.00 113.94 113.94 0.2K
14:18 113.98 113.98 113.90 113.90 0.0K
14:19 113.92 113.92 113.92 113.92 0.0K
14:20 113.96 113.96 113.96 113.96 0.0K
14:21 113.94 113.94 113.92 113.92 0.1K
14:22 113.94 113.94 113.94 113.94 0.1K
14:23 113.92 113.96 113.92 113.96 0.6K
14:24 113.98 113.98 113.98 113.98 0.1K
14:25 114.10 114.10 114.10 114.10 0.6K
14:26 114.02 114.12 114.02 114.12 0.0K
14:27 114.22 114.22 114.18 114.18 0.3K
14:29 114.24 114.30 114.24 114.30 0.3K
14:30 114.80 114.84 114.80 114.80 11.6K
14:31 114.80 114.82 114.80 114.82 1.2K
14:32 114.82 114.82 114.80 114.80 0.2K
14:36 114.78 114.88 114.78 114.88 1.5K
14:37 115.00 115.00 114.84 114.84 1.5K
14:38 114.82 114.82 114.82 114.82 0.2K
14:39 114.92 114.92 114.92 114.92 0.0K
14:40 114.92 114.92 114.88 114.88 0.4K
14:41 114.88 114.94 114.82 114.84 1.8K
14:42 114.92 114.92 114.84 114.84 0.1K
14:43 114.82 114.88 114.82 114.88 0.4K
14:44 114.88 114.88 114.80 114.80 0.3K
14:45 114.80 114.80 114.80 114.80 0.3K
14:46 114.80 114.80 114.76 114.76 1.1K
14:47 114.88 114.88 114.88 114.88 0.3K
14:48 114.88 114.88 114.84 114.84 0.4K
14:49 114.84 114.90 114.84 114.86 1.3K
14:51 114.90 114.90 114.86 114.86 0.2K
14:52 114.84 114.84 114.78 114.78 0.7K
14:53 114.80 114.80 114.80 114.80 0.4K
14:54 114.82 114.82 114.82 114.82 0.1K
14:55 114.84 114.84 114.84 114.84 0.2K
14:57 114.86 114.86 114.86 114.86 0.1K
14:58 114.92 114.96 114.92 114.96 0.5K
15:00 115.00 115.04 115.00 115.04 0.3K
15:03 114.98 115.06 114.98 115.06 0.4K
15:04 115.16 115.16 115.16 115.16 0.2K
15:05 115.06 115.10 115.06 115.10 0.1K
15:07 115.04 115.04 115.04 115.04 1.3K
15:08 115.04 115.04 115.04 115.04 0.2K
15:10 115.02 115.02 115.02 115.02 0.1K
15:11 115.02 115.08 115.02 115.08 0.1K
15:12 114.90 114.96 114.90 114.96 1.2K
15:13 115.06 115.06 114.96 114.96 0.1K
15:14 114.96 114.96 114.96 114.96 0.0K
15:15 115.06 115.06 114.96 114.96 0.3K
15:16 114.96 114.96 114.96 114.96 0.1K
15:17 115.04 115.04 115.04 115.04 0.3K
15:18 115.10 115.10 115.10 115.10 1.1K
15:19 115.10 115.10 115.10 115.10 0.0K
15:23 115.10 115.10 115.10 115.10 0.1K
15:25 114.92 114.96 114.92 114.96 2.4K
15:26 114.94 114.96 114.90 114.96 0.6K
15:27 114.90 114.90 114.88 114.88 0.2K
15:28 114.90 114.90 114.90 114.90 0.2K
15:29 114.88 114.88 114.88 114.88 0.3K
15:30 114.82 114.82 114.82 114.82 0.7K
15:31 114.86 114.86 114.86 114.86 0.1K
15:33 114.86 114.86 114.86 114.86 0.2K
15:34 114.90 114.90 114.90 114.90 0.1K
15:35 114.90 114.90 114.80 114.80 1.1K
15:36 114.74 114.74 114.74 114.74 0.5K
15:38 114.70 114.70 114.68 114.68 0.3K
15:39 114.70 114.70 114.68 114.68 0.9K
15:40 114.66 114.66 114.66 114.66 0.0K
15:41 114.68 114.70 114.66 114.70 0.5K
15:42 114.68 114.68 114.68 114.68 0.0K
15:43 114.72 114.72 114.68 114.68 0.0K
15:44 114.76 114.76 114.64 114.64 0.6K
15:45 114.68 114.68 114.64 114.64 0.7K
15:46 114.60 114.60 114.60 114.60 0.6K
15:48 114.68 114.68 114.68 114.68 0.9K
15:50 114.72 114.72 114.72 114.72 0.1K
15:51 114.70 114.72 114.70 114.72 0.2K
15:52 114.74 114.74 114.70 114.70 4.7K
15:53 114.84 114.84 114.84 114.84 0.7K
15:54 114.78 114.78 114.74 114.76 0.4K
15:55 114.80 114.80 114.80 114.80 0.4K
15:57 114.76 114.78 114.74 114.74 0.2K
15:58 114.70 114.70 114.70 114.70 0.2K
15:59 114.72 114.72 114.70 114.70 3.2K
16:00 114.76 114.76 114.64 114.68 5.3K
16:01 114.68 114.68 114.68 114.68 0.0K
16:02 114.70 114.70 114.64 114.64 0.5K
16:03 114.60 114.60 114.56 114.56 0.6K
16:04 114.54 114.54 114.48 114.48 0.9K
16:07 114.56 114.56 114.56 114.56 0.2K
16:09 114.58 114.68 114.58 114.68 0.6K
16:11 114.66 114.66 114.66 114.66 0.3K
16:13 114.72 114.72 114.72 114.72 0.2K
16:16 114.78 114.78 114.78 114.78 0.8K
16:17 114.80 114.80 114.80 114.80 0.0K
16:18 114.82 114.82 114.82 114.82 0.0K
16:19 114.76 114.76 114.76 114.76 1.4K
16:20 114.76 114.82 114.76 114.82 0.4K
16:21 114.80 114.80 114.80 114.80 0.0K
16:22 114.78 114.78 114.62 114.62 1.3K
16:23 114.62 114.62 114.62 114.62 0.4K
16:26 114.68 114.68 114.68 114.68 0.4K
16:27 114.70 114.70 114.70 114.70 0.1K
16:28 114.70 114.80 114.70 114.80 0.3K
16:29 114.76 114.76 114.76 114.76 0.3K
16:30 114.80 114.80 114.80 114.80 1.5K
16:31 114.84 114.88 114.84 114.88 3.8K
16:32 114.86 114.92 114.86 114.92 1.2K
16:33 114.92 114.92 114.90 114.90 0.2K
16:34 114.86 114.86 114.78 114.78 1.2K
16:35 114.70 114.70 114.70 114.70 0.3K
16:36 114.72 114.74 114.72 114.74 0.5K
16:38 114.70 114.70 114.68 114.68 0.2K
16:39 114.70 114.70 114.70 114.70 0.0K
16:40 114.66 114.66 114.60 114.60 0.8K
16:42 114.62 114.62 114.62 114.62 0.1K
16:43 114.60 114.60 114.60 114.60 0.3K
16:46 114.60 114.60 114.54 114.54 0.6K
16:48 114.54 114.54 114.54 114.54 0.1K
16:51 114.54 114.54 114.54 114.54 0.1K
16:52 114.72 114.72 114.72 114.72 4.1K
16:53 114.64 114.66 114.60 114.60 0.9K
16:54 114.60 114.60 114.56 114.56 0.5K
16:55 114.64 114.64 114.58 114.58 0.5K
16:56 114.60 114.60 114.60 114.60 0.5K
16:57 114.66 114.66 114.60 114.60 0.2K
16:58 114.68 114.68 114.60 114.60 0.2K
16:59 114.60 114.60 114.60 114.60 1.1K
17:00 114.64 114.64 114.58 114.58 0.5K
17:01 114.56 114.56 114.54 114.54 0.4K
17:02 114.36 114.36 114.36 114.36 4.4K
17:03 114.36 114.36 114.36 114.36 0.1K
17:04 114.38 114.46 114.38 114.46 1.6K
17:05 114.44 114.50 114.44 114.50 0.5K
17:06 114.44 114.44 114.44 114.44 0.1K
17:07 114.48 114.48 114.48 114.48 0.0K
17:08 114.44 114.52 114.32 114.52 4.1K
17:09 114.54 114.54 114.52 114.52 0.7K
17:10 114.52 114.54 114.50 114.50 1.0K
17:12 114.50 114.56 114.50 114.52 4.0K
17:13 114.48 114.52 114.48 114.52 0.5K
17:14 114.54 114.54 114.54 114.54 0.4K
17:15 114.54 114.54 114.52 114.52 0.4K
17:16 114.52 114.56 114.52 114.56 0.4K
17:17 114.60 114.64 114.60 114.64 0.4K
17:18 114.68 114.68 114.68 114.68 0.1K
17:19 114.66 114.70 114.66 114.70 0.2K
17:20 114.68 114.68 114.68 114.68 0.2K
17:21 114.66 114.66 114.66 114.66 0.4K
17:22 114.68 114.70 114.68 114.70 0.4K
17:23 114.70 114.76 114.70 114.76 0.5K
17:24 114.70 114.78 114.64 114.76 0.9K
17:30 114.06 114.06 114.06 114.06 170.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし