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
09:00 108.40 108.50 108.34 108.50 4.2K
09:01 108.52 108.68 108.52 108.68 0.6K
09:02 108.72 108.72 108.58 108.58 5.4K
09:03 108.46 108.46 108.28 108.36 7.2K
09:04 108.24 108.24 108.12 108.20 0.9K
09:05 108.24 108.46 108.24 108.46 0.4K
09:06 108.50 108.74 108.50 108.74 5.9K
09:07 108.60 108.60 108.60 108.60 0.0K
09:08 108.76 108.76 108.76 108.76 7.4K
09:09 108.90 108.90 108.88 108.88 2.1K
09:10 108.94 108.96 108.80 108.88 2.9K
09:11 108.92 109.04 108.86 108.94 5.4K
09:12 108.94 108.94 108.94 108.94 0.4K
09:13 108.94 109.00 108.66 108.68 11.4K
09:14 108.62 108.62 108.62 108.62 0.7K
09:15 108.40 108.40 108.40 108.40 0.1K
09:17 108.42 108.42 108.30 108.30 0.8K
09:18 108.20 108.26 108.14 108.26 0.4K
09:19 108.10 108.10 108.10 108.10 0.4K
09:21 108.24 108.30 108.24 108.30 1.0K
09:22 108.32 108.34 108.32 108.34 0.3K
09:23 108.30 108.30 108.24 108.24 6.2K
09:24 108.08 108.08 108.08 108.08 0.5K
09:25 108.18 108.18 108.18 108.18 0.5K
09:26 108.20 108.20 108.20 108.20 0.1K
09:27 108.22 108.22 108.14 108.18 2.7K
09:29 108.14 108.16 108.14 108.16 0.5K
09:30 108.18 108.18 108.18 108.18 0.0K
09:31 108.06 108.06 108.02 108.02 1.0K
09:33 107.92 107.92 107.92 107.92 0.2K
09:34 107.90 108.00 107.90 108.00 0.5K
09:36 107.88 107.88 107.88 107.88 0.1K
09:37 107.98 108.12 107.98 108.12 2.3K
09:39 108.16 108.16 107.98 107.98 0.4K
09:40 107.94 108.06 107.94 108.06 0.1K
09:41 108.06 108.06 108.04 108.04 0.0K
09:42 108.08 108.08 108.00 108.00 0.8K
09:43 108.16 108.18 108.16 108.18 2.5K
09:44 108.20 108.26 108.18 108.18 1.0K
09:46 108.16 108.24 108.12 108.24 1.1K
09:47 108.20 108.20 108.20 108.20 0.2K
09:48 108.08 108.08 108.04 108.04 0.2K
09:49 108.00 108.06 107.98 107.98 1.7K
09:50 108.04 108.04 107.96 107.96 0.4K
09:51 107.92 107.92 107.92 107.92 0.7K
09:52 107.90 107.96 107.90 107.96 0.6K
09:53 107.96 107.96 107.96 107.96 0.2K
09:54 108.02 108.02 108.02 108.02 0.6K
09:56 108.06 108.06 108.06 108.06 0.7K
09:57 108.12 108.12 108.00 108.00 2.1K
09:58 108.00 108.10 108.00 108.10 0.2K
09:59 108.14 108.18 108.12 108.12 2.3K
10:00 108.24 108.34 108.18 108.34 1.1K
10:01 108.34 108.34 108.34 108.34 0.2K
10:02 108.42 108.42 108.42 108.42 0.2K
10:03 108.38 108.38 108.38 108.38 0.6K
10:04 108.34 108.34 108.34 108.34 0.3K
10:05 108.26 108.30 108.26 108.30 0.8K
10:06 108.34 108.34 108.34 108.34 0.0K
10:08 108.34 108.34 108.34 108.34 0.0K
10:09 108.24 108.24 108.24 108.24 0.2K
10:10 108.34 108.38 108.34 108.38 0.6K
10:12 108.46 108.46 108.42 108.42 0.4K
10:13 108.40 108.46 108.40 108.46 0.5K
10:14 108.36 108.36 108.36 108.36 0.1K
10:15 108.30 108.30 108.30 108.30 0.1K
10:16 108.24 108.32 108.24 108.32 0.1K
10:17 108.24 108.24 108.16 108.16 0.2K
10:18 108.10 108.10 108.10 108.10 5.1K
10:19 108.12 108.12 108.12 108.12 0.9K
10:20 108.14 108.14 108.14 108.14 0.1K
10:22 108.12 108.12 108.12 108.12 0.2K
10:23 108.12 108.18 108.12 108.18 0.8K
10:24 108.14 108.14 108.14 108.14 0.1K
10:25 108.14 108.14 108.10 108.10 8.4K
10:27 108.20 108.20 108.20 108.20 0.0K
10:28 108.34 108.38 108.34 108.38 4.5K
10:29 108.46 108.46 108.40 108.40 14.8K
10:31 108.42 108.42 108.42 108.42 0.0K
10:32 108.42 108.42 108.34 108.38 0.7K
10:34 108.38 108.38 108.38 108.38 0.1K
10:35 108.40 108.40 108.40 108.40 0.0K
10:36 108.40 108.40 108.40 108.40 0.2K
10:37 108.30 108.30 108.30 108.30 0.2K
10:38 108.22 108.22 108.20 108.22 9.2K
10:39 108.10 108.10 108.10 108.10 0.2K
10:40 108.18 108.18 108.18 108.18 0.7K
10:44 108.16 108.16 108.16 108.16 0.6K
10:45 108.16 108.16 108.16 108.16 0.8K
10:47 108.22 108.26 108.22 108.26 0.8K
10:51 108.26 108.26 108.26 108.26 0.0K
10:52 108.28 108.28 108.18 108.18 0.0K
10:53 108.18 108.18 108.18 108.18 0.3K
10:54 108.18 108.18 108.12 108.12 0.1K
10:55 108.10 108.14 108.10 108.14 0.3K
10:56 108.16 108.16 108.12 108.12 0.3K
10:57 108.12 108.12 108.12 108.12 0.1K
10:59 108.10 108.10 108.10 108.10 0.9K
11:00 108.18 108.20 108.18 108.20 3.4K
11:03 108.24 108.24 108.24 108.24 0.1K
11:05 108.26 108.26 108.26 108.26 0.1K
11:06 108.22 108.22 108.18 108.18 0.7K
11:08 108.18 108.20 108.16 108.16 0.7K
11:10 108.10 108.10 107.96 107.96 5.0K
11:11 107.98 107.98 107.96 107.96 0.4K
11:12 107.94 107.94 107.86 107.86 0.3K
11:13 107.86 107.86 107.84 107.84 0.6K
11:14 107.84 107.92 107.82 107.92 0.5K
11:17 107.96 107.96 107.96 107.96 0.0K
11:18 107.96 107.96 107.88 107.88 1.7K
11:19 107.96 107.96 107.82 107.82 0.3K
11:20 107.82 107.82 107.82 107.82 0.3K
11:21 107.88 107.88 107.88 107.88 0.0K
11:22 107.82 107.82 107.82 107.82 0.0K
11:23 107.88 107.88 107.88 107.88 0.9K
11:24 107.90 107.90 107.90 107.90 0.1K
11:26 107.90 107.90 107.90 107.90 0.1K
11:27 107.90 107.90 107.76 107.76 25.8K
11:28 107.58 107.58 107.50 107.52 26.2K
11:29 107.44 107.44 107.44 107.44 2.3K
11:30 107.52 107.60 107.52 107.60 0.5K
11:31 107.66 107.72 107.66 107.72 0.8K
11:34 107.70 107.70 107.70 107.70 0.2K
11:36 107.72 107.72 107.72 107.72 0.2K
11:39 107.78 107.84 107.70 107.84 0.6K
11:40 107.86 107.86 107.80 107.80 0.0K
11:42 107.80 107.80 107.80 107.80 0.0K
11:43 107.90 107.90 107.90 107.90 0.3K
11:44 107.76 107.82 107.76 107.82 0.8K
11:45 107.86 107.86 107.86 107.86 0.4K
11:46 107.80 107.80 107.80 107.80 0.0K
11:47 107.96 107.96 107.94 107.94 0.0K
11:48 107.84 107.84 107.84 107.84 0.0K
11:51 107.86 107.92 107.84 107.92 1.6K
11:53 108.04 108.04 108.04 108.04 1.5K
11:55 108.18 108.18 108.18 108.18 0.2K
11:56 108.22 108.22 108.22 108.22 0.0K
11:57 108.22 108.22 108.22 108.22 0.1K
11:59 108.30 108.36 108.30 108.36 0.5K
12:00 108.40 108.40 108.30 108.30 2.2K
12:03 108.32 108.36 108.32 108.36 1.5K
12:04 108.30 108.30 108.28 108.28 0.4K
12:06 108.28 108.28 108.22 108.22 2.0K
12:07 108.30 108.38 108.24 108.38 35.5K
12:08 108.38 108.42 108.38 108.42 0.6K
12:10 108.46 108.46 108.46 108.46 0.2K
12:13 108.32 108.32 108.28 108.28 2.3K
12:15 108.22 108.32 108.22 108.32 0.1K
12:16 108.24 108.38 108.24 108.38 0.5K
12:17 108.24 108.24 108.14 108.14 5.1K
12:23 108.08 108.08 108.08 108.08 1.4K
12:24 108.06 108.06 108.04 108.04 0.4K
12:25 107.96 107.96 107.96 107.96 0.0K
12:26 107.96 107.96 107.96 107.96 0.0K
12:27 107.96 107.96 107.96 107.96 0.1K
12:28 108.02 108.02 107.96 107.96 0.1K
12:29 107.94 107.94 107.94 107.94 0.0K
12:30 108.10 108.10 108.00 108.00 0.6K
12:32 107.98 107.98 107.98 107.98 0.1K
12:33 107.94 107.94 107.90 107.90 0.1K
12:34 107.84 107.84 107.84 107.84 0.1K
12:36 107.82 107.82 107.82 107.82 0.6K
12:40 107.92 107.94 107.92 107.94 0.0K
12:41 107.94 107.98 107.94 107.98 0.2K
12:43 107.90 107.90 107.90 107.90 0.0K
12:44 107.98 107.98 107.98 107.98 0.1K
12:45 108.02 108.02 108.02 108.02 0.0K
12:47 108.04 108.04 108.04 108.04 0.0K
12:48 107.96 108.02 107.96 107.96 6.6K
12:49 107.96 108.00 107.96 108.00 1.0K
12:52 108.06 108.06 108.06 108.06 0.8K
12:53 108.14 108.14 108.14 108.14 0.1K
12:57 108.18 108.18 108.18 108.18 0.0K
12:58 108.24 108.24 108.24 108.24 0.2K
13:00 108.20 108.24 108.18 108.20 1.1K
13:01 108.12 108.12 108.08 108.08 0.6K
13:04 108.08 108.08 108.08 108.08 0.0K
13:06 108.06 108.06 108.04 108.04 0.3K
13:08 108.04 108.04 108.02 108.02 0.3K
13:12 108.04 108.06 108.04 108.06 0.2K
13:13 108.00 108.04 108.00 108.00 1.2K
13:14 107.96 107.96 107.96 107.96 2.1K
13:15 108.04 108.04 108.04 108.04 0.0K
13:16 108.06 108.06 108.02 108.04 0.1K
13:18 108.02 108.02 108.02 108.02 0.1K
13:19 108.02 108.02 108.02 108.02 0.5K
13:20 108.02 108.02 107.84 107.84 6.4K
13:21 107.90 107.90 107.88 107.88 2.1K
13:22 107.90 107.96 107.86 107.92 19.5K
13:23 107.98 107.98 107.94 107.98 3.8K
13:24 108.00 108.00 108.00 108.00 0.3K
13:27 107.98 107.98 107.98 107.98 0.0K
13:28 107.92 107.92 107.92 107.92 0.1K
13:29 107.90 107.96 107.90 107.96 2.7K
13:30 107.90 107.90 107.90 107.90 0.7K
13:31 107.88 107.88 107.88 107.88 0.0K
13:32 107.88 107.88 107.88 107.88 0.0K
13:33 107.94 107.94 107.94 107.94 0.6K
13:34 107.90 107.90 107.90 107.90 0.0K
13:38 107.90 107.90 107.90 107.90 0.1K
13:39 107.96 107.96 107.96 107.96 0.2K
13:41 107.98 108.00 107.94 107.94 3.2K
13:43 107.90 107.90 107.90 107.90 0.1K
13:46 107.94 107.94 107.94 107.94 0.6K
13:47 107.92 107.92 107.92 107.92 0.0K
13:49 107.88 107.90 107.86 107.90 3.4K
13:50 107.94 107.94 107.94 107.94 0.0K
13:51 107.98 107.98 107.98 107.98 0.1K
13:56 107.88 107.94 107.88 107.94 0.0K
13:57 107.94 107.94 107.94 107.94 0.6K
13:58 108.00 108.08 108.00 108.08 10.9K
14:00 108.08 108.08 108.02 108.06 1.5K
14:01 108.00 108.00 107.98 107.98 0.3K
14:03 107.92 107.92 107.92 107.92 0.0K
14:04 107.90 107.90 107.90 107.90 0.1K
14:05 107.90 107.90 107.90 107.90 0.2K
14:11 108.00 108.00 107.98 107.98 0.3K
14:12 107.98 107.98 107.98 107.98 0.0K
14:13 107.98 107.98 107.98 107.98 0.1K
14:17 107.94 107.94 107.94 107.94 0.0K
14:18 108.02 108.02 108.02 108.02 0.7K
14:19 108.04 108.06 108.02 108.06 4.3K
14:20 108.08 108.08 108.02 108.04 1.0K
14:21 108.04 108.04 108.04 108.04 0.5K
14:23 108.08 108.10 108.08 108.10 0.8K
14:24 108.08 108.12 108.08 108.12 0.8K
14:26 108.06 108.08 108.06 108.08 0.7K
14:27 108.04 108.06 108.04 108.06 0.6K
14:28 108.02 108.02 108.02 108.02 0.2K
14:29 108.06 108.06 108.06 108.06 0.3K
14:32 108.04 108.04 108.04 108.04 6.0K
14:33 108.04 108.04 108.04 108.04 4.0K
14:34 108.02 108.02 107.96 108.02 2.3K
14:35 108.04 108.04 108.00 108.00 0.4K
14:37 108.00 108.04 108.00 108.04 0.0K
14:38 108.00 108.00 108.00 108.00 0.0K
14:40 108.00 108.00 107.92 107.92 2.2K
14:42 107.90 107.90 107.90 107.90 0.2K
14:43 107.90 107.90 107.90 107.90 0.3K
14:46 107.90 107.90 107.90 107.90 0.0K
14:47 107.92 107.92 107.92 107.92 0.2K
14:49 107.94 107.94 107.94 107.94 0.0K
14:52 107.92 107.92 107.92 107.92 0.1K
14:55 107.86 107.86 107.86 107.86 1.2K
14:56 107.88 107.88 107.88 107.88 0.2K
15:00 107.88 107.90 107.88 107.90 0.3K
15:03 107.84 107.84 107.84 107.84 0.3K
15:04 107.60 107.64 107.60 107.64 1.7K
15:08 107.70 107.70 107.70 107.70 0.2K
15:10 107.72 107.72 107.72 107.72 0.7K
15:11 107.72 107.72 107.72 107.72 0.2K
15:13 107.68 107.68 107.68 107.68 0.1K
15:15 107.70 107.70 107.70 107.70 0.2K
15:16 107.66 107.66 107.66 107.66 0.0K
15:18 107.62 107.62 107.58 107.58 0.2K
15:19 107.52 107.52 107.50 107.50 0.6K
15:20 107.52 107.52 107.52 107.52 0.1K
15:21 107.46 107.46 107.44 107.44 0.2K
15:22 107.46 107.54 107.46 107.54 0.2K
15:24 107.46 107.46 107.46 107.46 0.1K
15:25 107.46 107.46 107.44 107.44 0.3K
15:26 107.48 107.48 107.48 107.48 1.4K
15:28 107.42 107.42 107.42 107.42 0.0K
15:30 107.40 107.40 107.40 107.40 3.6K
15:31 107.34 107.34 107.34 107.34 0.2K
15:32 107.36 107.36 107.34 107.34 0.1K
15:34 107.32 107.32 107.28 107.28 0.2K
15:35 107.24 107.24 107.22 107.22 1.1K
15:36 107.20 107.22 107.20 107.22 0.3K
15:37 107.18 107.22 107.16 107.22 0.2K
15:38 107.18 107.26 107.18 107.26 0.5K
15:40 107.16 107.26 107.16 107.26 0.4K
15:41 107.22 107.30 107.20 107.30 0.4K
15:42 107.28 107.32 107.28 107.28 1.1K
15:43 107.26 107.26 107.24 107.24 0.9K
15:44 107.14 107.14 107.14 107.14 0.3K
15:45 107.12 107.18 107.12 107.12 0.4K
15:46 107.16 107.16 107.12 107.12 0.3K
15:47 107.14 107.20 107.12 107.16 2.2K
15:49 107.20 107.20 107.14 107.14 0.9K
15:51 107.18 107.18 107.18 107.18 0.6K
15:52 107.20 107.20 107.20 107.20 0.0K
15:53 107.16 107.16 107.14 107.14 0.6K
15:54 107.12 107.16 107.12 107.16 2.5K
15:55 107.18 107.18 107.18 107.18 0.4K
15:56 107.14 107.14 107.14 107.14 0.1K
15:57 107.08 107.10 107.06 107.06 6.2K
15:59 107.02 107.04 106.98 106.98 4.9K
16:00 107.06 107.16 107.06 107.16 1.4K
16:02 107.06 107.06 107.06 107.06 0.0K
16:03 107.18 107.18 107.18 107.18 0.4K
16:05 107.10 107.10 107.06 107.06 1.1K
16:06 107.20 107.20 107.08 107.08 0.9K
16:07 107.08 107.08 107.04 107.06 0.5K
16:08 107.08 107.14 107.06 107.14 1.2K
16:10 107.10 107.14 107.06 107.14 0.8K
16:13 107.10 107.10 107.08 107.10 0.2K
16:14 107.14 107.14 107.10 107.10 1.3K
16:15 107.10 107.10 107.08 107.08 0.2K
16:16 107.12 107.12 107.12 107.12 0.2K
16:17 107.20 107.20 107.20 107.20 0.4K
16:18 107.20 107.20 107.20 107.20 0.3K
16:19 107.22 107.22 107.22 107.22 0.5K
16:20 107.24 107.24 107.04 107.04 2.1K
16:21 106.94 106.94 106.94 106.94 0.1K
16:23 107.00 107.00 107.00 107.00 0.5K
16:24 107.06 107.06 107.00 107.00 0.7K
16:26 106.96 106.96 106.94 106.94 0.1K
16:27 106.94 107.02 106.94 107.02 0.9K
16:30 107.12 107.12 107.12 107.12 0.5K
16:33 107.10 107.10 107.10 107.10 0.1K
16:34 107.08 107.08 107.08 107.08 0.3K
16:35 107.08 107.08 107.08 107.08 0.6K
16:36 107.08 107.08 107.08 107.08 0.0K
16:38 107.00 107.00 107.00 107.00 2.4K
16:39 107.00 107.00 106.94 106.98 0.2K
16:40 107.06 107.06 107.06 107.06 0.5K
16:41 107.08 107.10 107.08 107.10 0.6K
16:42 107.08 107.10 107.08 107.08 1.4K
16:44 107.10 107.16 107.10 107.16 0.8K
16:47 107.10 107.16 107.10 107.16 0.9K
16:48 107.18 107.18 107.12 107.12 0.3K
16:49 107.18 107.20 107.18 107.20 0.3K
16:50 107.24 107.24 107.24 107.24 0.3K
16:51 107.22 107.26 107.22 107.22 0.4K
16:52 107.22 107.24 107.22 107.24 0.3K
16:53 107.28 107.28 107.24 107.24 1.3K
16:54 107.16 107.20 107.14 107.14 0.5K
16:55 107.20 107.20 107.16 107.16 2.1K
16:56 107.18 107.18 107.18 107.18 0.5K
16:57 107.12 107.16 107.12 107.14 0.1K
16:58 107.12 107.14 107.12 107.14 0.3K
16:59 107.18 107.18 107.18 107.18 0.5K
17:00 107.20 107.24 107.20 107.24 1.0K
17:02 107.20 107.20 107.20 107.20 0.2K
17:03 107.20 107.20 107.20 107.20 0.0K
17:04 107.24 107.26 107.24 107.24 1.2K
17:06 107.20 107.24 107.20 107.24 0.9K
17:07 107.20 107.20 107.20 107.20 2.0K
17:08 107.24 107.26 107.20 107.26 0.1K
17:09 107.26 107.26 107.26 107.26 1.9K
17:11 107.26 107.66 107.26 107.66 5.5K
17:12 107.66 107.66 107.52 107.52 0.8K
17:14 107.58 107.58 107.48 107.54 2.4K
17:15 107.56 107.56 107.56 107.56 0.0K
17:16 107.48 107.48 107.48 107.48 0.0K
17:18 107.56 107.56 107.50 107.50 0.4K
17:19 107.56 107.56 107.56 107.56 0.8K
17:20 107.56 107.60 107.56 107.60 0.3K
17:21 107.58 107.58 107.52 107.52 0.8K
17:22 107.52 107.52 107.40 107.42 1.2K
17:23 107.38 107.60 107.38 107.60 6.8K
17:24 107.56 107.60 107.52 107.54 5.4K
17:30 107.96 107.96 107.96 107.96 160.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし