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
09:00 109.02 109.04 108.46 108.46 6.3K
09:01 108.44 109.00 108.36 109.00 8.2K
09:02 108.88 109.12 108.76 109.12 3.7K
09:03 109.28 109.46 109.28 109.46 2.5K
09:04 109.46 109.70 109.46 109.64 15.5K
09:05 109.78 109.78 109.64 109.64 3.4K
09:06 109.50 109.50 109.40 109.40 1.5K
09:07 109.24 109.24 109.20 109.20 1.6K
09:08 109.12 109.12 109.04 109.04 0.6K
09:09 109.24 109.24 109.24 109.24 0.1K
09:10 109.08 109.32 109.00 109.32 4.9K
09:11 109.34 109.46 109.32 109.32 2.5K
09:13 109.40 109.50 109.36 109.36 1.5K
09:14 109.60 109.66 109.60 109.66 0.2K
09:15 109.68 109.76 109.68 109.76 0.2K
09:16 109.74 109.76 109.74 109.76 0.1K
09:17 109.70 109.70 109.50 109.50 0.3K
09:18 109.56 109.58 109.56 109.58 0.7K
09:19 109.84 109.90 109.74 109.90 7.0K
09:20 109.98 110.00 109.62 109.62 2.7K
09:21 109.62 109.62 109.60 109.60 0.4K
09:22 109.62 109.72 109.50 109.66 4.9K
09:23 109.58 109.64 109.56 109.64 0.8K
09:24 109.70 109.70 109.48 109.48 0.4K
09:25 109.44 109.44 109.28 109.28 0.2K
09:27 109.36 109.36 109.20 109.28 5.4K
09:28 109.38 109.50 109.36 109.50 1.0K
09:30 109.54 109.54 109.44 109.44 0.1K
09:31 109.44 109.44 109.44 109.44 0.1K
09:33 109.38 109.50 109.38 109.50 0.0K
09:34 109.50 109.50 109.50 109.50 0.0K
09:35 109.38 109.38 109.28 109.28 0.8K
09:36 109.52 109.52 109.52 109.52 0.8K
09:37 109.56 109.56 109.56 109.56 0.2K
09:39 109.72 109.72 109.72 109.72 0.5K
09:40 109.56 109.72 109.56 109.58 1.1K
09:42 109.58 109.68 109.58 109.68 0.1K
09:43 109.72 109.74 109.72 109.74 0.4K
09:44 109.66 109.70 109.66 109.70 0.2K
09:45 109.76 109.76 109.70 109.70 1.1K
09:46 109.86 109.86 109.86 109.86 2.3K
09:47 109.80 109.84 109.80 109.84 0.5K
09:48 109.86 109.86 109.86 109.86 0.1K
09:49 109.82 109.98 109.82 109.98 1.6K
09:50 110.20 110.30 110.20 110.30 4.8K
09:51 110.20 110.20 110.14 110.20 1.1K
09:53 110.22 110.22 110.12 110.12 0.3K
09:54 110.14 110.22 110.14 110.22 2.3K
09:55 110.18 110.18 110.06 110.06 0.2K
09:56 110.22 110.22 109.92 109.92 0.2K
09:57 109.86 109.86 109.82 109.82 0.6K
09:58 109.78 109.78 109.68 109.74 2.6K
09:59 109.74 109.78 109.74 109.78 1.0K
10:00 109.76 109.88 109.76 109.88 0.4K
10:01 109.74 109.74 109.74 109.74 1.1K
10:03 109.56 109.56 109.54 109.54 0.4K
10:05 109.50 109.50 109.50 109.50 1.3K
10:06 109.52 109.52 109.52 109.52 0.2K
10:08 109.44 109.44 109.32 109.32 1.6K
10:11 109.20 109.20 109.20 109.20 0.3K
10:13 109.16 109.16 109.00 109.00 1.7K
10:14 109.12 109.14 109.08 109.08 3.4K
10:15 109.06 109.24 109.06 109.18 14.7K
10:16 109.24 109.24 109.24 109.24 0.0K
10:17 109.06 109.10 109.00 109.00 4.0K
10:18 108.94 108.94 108.92 108.92 1.2K
10:19 108.90 108.90 108.80 108.90 0.7K
10:20 108.92 108.98 108.92 108.98 0.8K
10:21 109.14 109.14 109.14 109.14 0.2K
10:22 109.12 109.12 109.08 109.08 1.1K
10:24 109.18 109.18 109.10 109.10 0.4K
10:25 109.20 109.20 109.16 109.16 0.3K
10:27 109.16 109.22 109.16 109.22 0.1K
10:28 109.22 109.28 109.22 109.28 0.2K
10:30 109.30 109.30 109.28 109.28 0.4K
10:31 109.24 109.24 109.14 109.14 0.0K
10:35 109.14 109.14 109.14 109.14 0.0K
10:36 109.06 109.12 109.06 109.12 2.0K
10:37 109.12 109.12 109.12 109.12 0.4K
10:38 109.08 109.08 109.08 109.08 1.0K
10:40 109.14 109.18 109.14 109.18 0.5K
10:41 109.10 109.10 109.10 109.10 0.2K
10:42 109.18 109.18 109.18 109.18 0.0K
10:45 109.10 109.16 109.10 109.16 0.2K
10:47 109.14 109.14 109.06 109.06 0.3K
10:48 109.06 109.06 109.06 109.06 0.0K
10:49 109.12 109.12 109.06 109.06 0.4K
10:51 109.08 109.08 109.08 109.08 0.1K
10:52 109.02 109.02 109.02 109.02 0.5K
10:53 109.02 109.02 109.02 109.02 0.0K
10:54 109.02 109.02 109.02 109.02 0.0K
10:56 108.94 108.94 108.94 108.94 0.0K
10:57 108.94 109.00 108.94 109.00 0.2K
10:59 108.92 108.92 108.76 108.76 3.3K
11:00 108.74 108.82 108.74 108.82 0.5K
11:01 108.80 108.80 108.80 108.80 0.3K
11:02 108.78 108.86 108.78 108.86 0.4K
11:04 108.82 108.82 108.82 108.82 0.0K
11:05 108.82 108.82 108.82 108.82 0.0K
11:06 108.82 108.82 108.82 108.82 0.8K
11:07 108.78 108.78 108.78 108.78 0.0K
11:08 108.88 108.94 108.88 108.94 6.4K
11:09 109.02 109.02 108.94 108.94 0.6K
11:10 108.78 108.78 108.78 108.78 0.0K
11:11 108.84 108.84 108.80 108.80 0.7K
11:12 108.80 109.02 108.80 109.02 2.4K
11:13 109.08 109.08 109.08 109.08 0.7K
11:16 109.10 109.10 109.10 109.10 0.3K
11:17 109.18 109.32 109.18 109.32 3.0K
11:18 109.28 109.28 109.28 109.28 3.1K
11:19 109.28 109.34 109.28 109.32 0.2K
11:20 109.36 109.36 109.34 109.34 0.6K
11:21 109.26 109.26 109.26 109.26 0.1K
11:23 109.34 109.34 109.30 109.30 0.0K
11:24 109.36 109.36 109.36 109.36 0.1K
11:25 109.32 109.32 109.32 109.32 0.0K
11:26 109.32 109.32 109.18 109.22 0.4K
11:27 109.18 109.26 109.18 109.26 0.5K
11:30 109.24 109.24 109.24 109.24 0.0K
11:32 109.32 109.34 109.28 109.28 0.7K
11:33 109.28 109.28 109.28 109.28 0.2K
11:35 109.14 109.14 108.94 108.94 4.5K
11:36 109.00 109.00 109.00 109.00 0.2K
11:37 109.02 109.02 108.94 108.94 0.1K
11:41 108.84 108.84 108.84 108.84 0.5K
11:42 108.76 108.78 108.76 108.78 0.9K
11:43 108.76 108.76 108.70 108.70 0.1K
11:44 108.78 108.80 108.78 108.80 0.8K
11:45 108.78 108.84 108.78 108.84 0.2K
11:46 108.82 108.82 108.68 108.68 0.2K
11:47 108.68 108.68 108.62 108.62 1.1K
11:48 108.66 108.66 108.66 108.66 0.2K
11:49 108.72 108.72 108.72 108.72 0.0K
11:50 108.64 108.64 108.64 108.64 0.0K
11:51 108.62 108.62 108.62 108.62 0.0K
11:52 108.84 108.96 108.84 108.96 0.9K
11:53 108.88 108.88 108.88 108.88 0.0K
11:54 108.84 108.84 108.84 108.84 0.3K
11:55 108.82 108.82 108.82 108.82 0.1K
12:01 108.86 108.86 108.80 108.80 0.3K
12:04 108.80 108.80 108.80 108.80 0.1K
12:05 108.80 108.80 108.80 108.80 0.0K
12:06 108.86 108.86 108.86 108.86 0.1K
12:07 108.80 108.80 108.80 108.80 0.3K
12:09 108.82 108.82 108.82 108.82 0.0K
12:10 108.92 108.92 108.92 108.92 0.1K
12:11 108.96 108.96 108.96 108.96 0.0K
12:12 108.86 108.86 108.86 108.86 0.1K
12:14 108.96 108.96 108.96 108.96 2.1K
12:18 108.82 108.82 108.82 108.82 0.1K
12:20 108.80 108.80 108.80 108.80 0.1K
12:21 108.86 108.86 108.86 108.86 0.2K
12:23 108.80 108.92 108.80 108.92 1.8K
12:24 108.86 108.86 108.86 108.86 0.1K
12:26 108.86 108.86 108.86 108.86 0.0K
12:27 108.86 108.86 108.86 108.86 0.3K
12:28 108.84 108.84 108.84 108.84 0.0K
12:29 108.84 108.84 108.84 108.84 0.3K
12:30 108.90 108.90 108.90 108.90 0.1K
12:35 108.82 108.82 108.82 108.82 0.0K
12:37 108.88 108.88 108.72 108.84 4.5K
12:39 108.88 108.88 108.88 108.88 0.3K
12:40 108.88 108.90 108.88 108.88 0.4K
12:42 108.90 108.90 108.90 108.90 0.1K
12:43 108.90 108.90 108.90 108.90 0.0K
12:44 108.96 108.96 108.96 108.96 0.1K
12:46 108.94 108.94 108.94 108.94 0.0K
12:47 109.00 109.00 109.00 109.00 0.1K
12:48 108.94 108.94 108.94 108.94 0.0K
12:50 108.80 108.82 108.80 108.82 0.1K
12:52 108.84 108.86 108.84 108.86 0.7K
12:53 108.90 108.90 108.80 108.82 2.2K
12:55 108.86 108.86 108.86 108.86 0.2K
12:56 108.82 108.82 108.82 108.82 0.1K
12:58 108.82 108.90 108.82 108.90 0.1K
13:00 108.90 108.94 108.86 108.94 0.4K
13:01 108.86 108.86 108.86 108.86 2.6K
13:03 108.78 108.78 108.78 108.78 0.1K
13:04 108.72 108.80 108.72 108.80 0.0K
13:07 108.72 108.72 108.62 108.62 0.4K
13:08 108.62 108.62 108.56 108.56 0.7K
13:11 108.56 108.66 108.56 108.66 3.2K
13:12 108.70 108.76 108.70 108.76 0.5K
13:13 108.76 108.90 108.76 108.90 4.8K
13:14 108.90 108.94 108.90 108.94 0.3K
13:16 109.00 109.00 108.98 108.98 0.9K
13:17 109.02 109.02 109.02 109.02 0.1K
13:18 109.00 109.02 109.00 109.02 0.1K
13:19 108.94 108.94 108.94 108.94 0.1K
13:20 108.94 108.94 108.94 108.94 0.1K
13:23 108.98 108.98 108.98 108.98 0.0K
13:24 108.90 109.06 108.90 109.06 10.1K
13:27 109.12 109.12 109.12 109.12 0.0K
13:29 109.14 109.14 109.14 109.14 0.3K
13:32 109.10 109.10 109.04 109.06 0.8K
13:33 109.04 109.04 109.04 109.04 0.0K
13:34 109.10 109.10 109.08 109.10 0.3K
13:35 109.04 109.04 109.04 109.04 0.0K
13:38 109.00 109.04 109.00 109.00 0.7K
13:39 109.08 109.08 109.08 109.08 0.1K
13:41 109.10 109.10 109.10 109.10 0.1K
13:43 109.16 109.16 109.16 109.16 0.0K
13:44 109.10 109.10 109.10 109.10 0.1K
13:45 109.08 109.12 109.04 109.04 0.1K
13:46 109.02 109.02 109.02 109.02 0.1K
13:47 109.02 109.02 109.00 109.00 0.6K
13:48 109.00 109.00 109.00 109.00 0.1K
13:49 109.00 109.00 109.00 109.00 0.1K
13:50 109.04 109.04 108.98 109.00 0.5K
13:51 109.00 109.00 109.00 109.00 0.1K
13:52 109.02 109.02 109.00 109.00 0.7K
13:53 109.00 109.00 109.00 109.00 0.1K
13:54 109.02 109.02 108.78 108.80 0.9K
13:55 108.84 108.84 108.84 108.84 0.2K
13:56 108.82 108.82 108.82 108.82 0.1K
13:57 108.82 108.82 108.74 108.74 0.8K
13:58 108.82 108.82 108.64 108.64 0.2K
13:59 108.74 108.74 108.74 108.74 0.1K
14:02 108.74 108.74 108.74 108.74 0.9K
14:03 108.68 108.76 108.68 108.76 0.3K
14:04 108.74 108.82 108.74 108.82 1.8K
14:06 108.86 108.90 108.86 108.90 0.5K
14:07 108.88 108.88 108.88 108.88 0.2K
14:08 108.84 108.84 108.84 108.84 0.1K
14:11 108.84 108.84 108.80 108.80 1.1K
14:15 108.72 108.72 108.72 108.72 0.5K
14:16 108.82 108.82 108.82 108.82 0.0K
14:17 108.60 108.62 108.60 108.60 4.2K
14:18 108.60 108.60 108.60 108.60 0.0K
14:19 108.60 108.60 108.60 108.60 11.3K
14:20 108.58 108.64 108.58 108.58 20.6K
14:22 108.64 108.66 108.64 108.66 1.0K
14:25 108.66 108.72 108.66 108.70 0.4K
14:26 108.68 108.68 108.68 108.68 0.4K
14:28 108.78 108.78 108.78 108.78 0.0K
14:30 108.96 109.16 108.96 109.16 0.8K
14:31 109.14 109.14 109.12 109.12 0.1K
14:37 109.12 109.12 109.12 109.12 0.3K
14:38 109.16 109.16 109.10 109.10 0.4K
14:40 109.02 109.02 109.02 109.02 0.1K
14:43 108.92 108.92 108.90 108.90 0.2K
14:47 108.96 109.00 108.96 109.00 1.1K
14:48 109.00 109.00 109.00 109.00 0.0K
14:49 108.90 108.90 108.90 108.90 0.0K
14:54 109.06 109.08 109.04 109.08 0.8K
14:55 109.08 109.08 109.08 109.08 0.6K
14:56 109.06 109.06 109.06 109.06 0.0K
14:57 109.04 109.04 109.04 109.04 0.0K
14:59 109.08 109.08 109.02 109.02 0.3K
15:01 109.02 109.02 109.02 109.02 0.1K
15:02 109.04 109.04 109.04 109.04 0.0K
15:04 109.00 109.06 108.94 109.06 0.9K
15:05 109.06 109.06 109.02 109.02 0.6K
15:08 108.98 109.04 108.98 109.04 0.5K
15:09 109.00 109.00 109.00 109.00 0.1K
15:11 109.00 109.00 109.00 109.00 0.1K
15:12 109.02 109.02 108.94 108.94 0.1K
15:14 109.02 109.02 109.00 109.00 0.3K
15:15 109.00 109.00 108.98 108.98 0.0K
15:16 109.02 109.04 108.96 108.98 1.2K
15:17 108.98 108.98 108.98 108.98 0.1K
15:18 109.06 109.06 109.02 109.02 0.1K
15:19 109.02 109.02 109.02 109.02 0.4K
15:20 109.00 109.00 109.00 109.00 0.1K
15:22 108.96 108.96 108.86 108.86 0.5K
15:24 108.86 108.86 108.86 108.86 0.0K
15:26 108.86 108.86 108.86 108.86 0.1K
15:27 108.80 108.90 108.80 108.90 0.8K
15:28 108.94 108.94 108.94 108.94 0.0K
15:32 108.94 108.98 108.94 108.98 0.4K
15:34 109.00 109.00 109.00 109.00 0.1K
15:35 108.96 109.00 108.96 109.00 0.7K
15:36 108.96 108.96 108.96 108.96 0.1K
15:38 108.96 108.96 108.96 108.96 0.1K
15:39 109.02 109.02 108.94 109.02 0.7K
15:41 108.96 108.96 108.96 108.96 0.1K
15:42 108.84 108.84 108.84 108.84 1.0K
15:43 108.88 108.88 108.88 108.88 0.0K
15:44 108.84 108.84 108.84 108.84 0.0K
15:45 108.84 108.84 108.84 108.84 0.1K
15:47 108.88 108.88 108.88 108.88 0.1K
15:48 108.84 108.84 108.84 108.84 0.0K
15:50 108.80 108.80 108.74 108.74 1.8K
15:51 108.82 108.82 108.76 108.76 0.3K
15:52 108.72 108.72 108.72 108.72 0.1K
15:53 108.78 108.80 108.78 108.80 0.1K
15:54 108.80 108.80 108.74 108.74 0.3K
15:55 108.70 108.70 108.70 108.70 0.2K
15:56 108.76 108.76 108.74 108.74 1.0K
15:57 108.66 108.74 108.66 108.74 0.2K
15:58 108.74 108.76 108.68 108.74 0.6K
15:59 108.70 108.70 108.70 108.70 0.0K
16:00 108.86 108.86 108.72 108.72 1.0K
16:03 108.66 108.66 108.60 108.60 2.0K
16:04 108.58 108.64 108.58 108.62 0.5K
16:05 108.70 108.78 108.70 108.78 0.2K
16:06 108.80 108.80 108.80 108.80 0.0K
16:07 108.78 108.78 108.78 108.78 0.1K
16:08 108.84 108.84 108.84 108.84 0.1K
16:11 108.78 108.78 108.72 108.72 0.4K
16:12 108.78 108.78 108.70 108.70 0.2K
16:13 108.66 108.78 108.66 108.78 0.5K
16:14 108.72 108.72 108.72 108.72 0.2K
16:15 108.68 108.68 108.68 108.68 0.2K
16:16 108.60 108.60 108.56 108.56 1.7K
16:17 108.56 108.56 108.56 108.56 0.5K
16:19 108.58 108.58 108.52 108.52 1.2K
16:20 108.68 108.68 108.60 108.60 1.4K
16:21 108.68 108.70 108.68 108.68 3.6K
16:22 108.66 108.66 108.62 108.62 0.1K
16:24 108.62 108.62 108.62 108.62 0.4K
16:25 108.62 108.62 108.62 108.62 0.7K
16:27 108.56 108.56 108.56 108.56 0.2K
16:28 108.62 108.66 108.62 108.62 0.8K
16:29 108.62 108.62 108.62 108.62 0.3K
16:30 108.66 108.66 108.64 108.64 0.0K
16:31 108.68 108.72 108.68 108.72 0.8K
16:34 108.70 108.70 108.70 108.70 0.0K
16:35 108.70 108.70 108.70 108.70 0.2K
16:36 108.64 108.66 108.64 108.66 0.1K
16:37 108.64 108.64 108.64 108.64 0.0K
16:39 108.64 108.64 108.64 108.64 0.0K
16:40 108.68 108.70 108.62 108.62 0.8K
16:43 108.68 108.68 108.68 108.68 0.0K
16:44 108.62 108.64 108.62 108.64 2.5K
16:45 108.64 108.66 108.64 108.66 0.1K
16:46 108.66 108.70 108.66 108.70 0.1K
16:48 108.72 108.72 108.72 108.72 0.3K
16:49 108.72 108.72 108.72 108.72 0.1K
16:50 108.74 108.74 108.74 108.74 0.2K
16:51 108.78 108.80 108.78 108.80 0.6K
16:52 108.80 108.80 108.80 108.80 0.7K
16:53 108.78 108.78 108.78 108.78 0.1K
16:55 108.76 108.76 108.76 108.76 0.6K
16:58 108.72 108.80 108.72 108.80 15.5K
16:59 108.86 108.88 108.86 108.88 1.5K
17:00 108.82 108.86 108.78 108.86 16.0K
17:01 108.92 108.92 108.90 108.90 1.4K
17:02 108.90 108.90 108.88 108.88 1.1K
17:04 108.86 108.92 108.86 108.92 5.6K
17:05 108.94 108.96 108.94 108.96 1.2K
17:06 108.98 108.98 108.98 108.98 0.4K
17:07 109.02 109.06 109.02 109.06 0.4K
17:08 109.06 109.06 109.06 109.06 0.0K
17:10 108.98 108.98 108.96 108.96 0.4K
17:11 108.94 108.94 108.94 108.94 0.3K
17:13 108.94 108.94 108.94 108.94 0.0K
17:14 109.04 109.06 109.04 109.06 0.8K
17:19 109.06 109.06 109.06 109.06 1.0K
17:20 109.02 109.02 109.02 109.02 0.0K
17:21 109.02 109.02 109.02 109.02 0.4K
17:22 109.00 109.00 108.98 108.98 0.2K
17:23 108.94 108.94 108.86 108.86 1.5K
17:24 108.82 108.92 108.82 108.92 1.4K
17:29 109.00 109.00 109.00 109.00 0.0K
17:30 109.00 109.00 109.00 109.00 150.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし