Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
107.92
最終更新: 2025-10-02
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
09:00 104.12 104.66 104.12 104.66 12.9K
09:01 104.80 104.98 104.80 104.96 0.9K
09:02 104.82 104.82 104.76 104.82 0.2K
09:03 104.70 104.70 104.34 104.34 0.7K
09:05 104.48 104.50 104.48 104.50 0.1K
09:06 104.50 104.50 104.50 104.50 0.1K
09:08 104.36 104.36 104.36 104.36 0.2K
09:09 104.42 104.46 104.42 104.46 0.0K
09:10 104.26 104.26 104.02 104.02 5.4K
09:11 104.06 104.06 104.06 104.06 0.2K
09:12 104.04 104.16 104.04 104.16 21.8K
09:13 104.18 104.18 104.08 104.08 2.1K
09:14 104.00 104.04 104.00 104.04 0.5K
09:15 104.00 104.02 104.00 104.00 10.3K
09:16 104.02 104.02 104.02 104.02 0.6K
09:17 104.10 104.12 104.10 104.12 0.4K
09:18 104.14 104.16 104.14 104.16 0.2K
09:19 104.20 104.20 104.20 104.20 0.1K
09:21 104.20 104.20 104.20 104.20 0.1K
09:25 104.46 104.46 104.40 104.40 0.2K
09:26 104.40 104.40 104.40 104.40 0.4K
09:27 104.34 104.40 104.32 104.38 3.9K
09:28 104.30 104.30 104.22 104.22 1.4K
09:29 104.18 104.26 104.18 104.18 0.1K
09:30 104.14 104.14 104.00 104.00 1.1K
09:32 104.14 104.14 104.14 104.14 1.1K
09:33 104.22 104.26 104.22 104.26 0.4K
09:34 104.28 104.48 104.26 104.38 2.9K
09:35 104.42 104.46 104.42 104.46 0.8K
09:36 104.46 104.46 104.30 104.30 4.5K
09:37 104.30 104.36 104.30 104.36 1.4K
09:38 104.44 104.60 104.44 104.52 1.2K
09:39 104.56 104.58 104.50 104.56 0.7K
09:40 104.50 104.58 104.44 104.50 1.3K
09:41 104.48 104.48 104.48 104.48 0.3K
09:42 104.44 104.44 104.44 104.44 0.2K
09:43 104.44 104.44 104.38 104.38 1.0K
09:45 104.42 104.48 104.40 104.46 3.2K
09:46 104.48 104.48 104.44 104.44 0.4K
09:47 104.46 104.46 104.30 104.30 0.6K
09:48 104.38 104.38 104.38 104.38 0.0K
09:49 104.40 104.40 104.38 104.38 0.0K
09:50 104.40 104.48 104.40 104.48 0.3K
09:51 104.50 104.64 104.50 104.50 1.8K
09:52 104.50 104.58 104.50 104.58 2.1K
09:53 104.50 104.50 104.44 104.44 0.3K
09:54 104.48 104.48 104.44 104.44 0.3K
09:55 104.46 104.46 104.46 104.46 0.2K
09:56 104.48 104.52 104.48 104.50 0.7K
09:58 104.46 104.46 104.46 104.46 0.0K
09:59 104.40 104.40 104.40 104.40 0.6K
10:00 104.44 104.44 104.44 104.44 0.3K
10:02 104.42 104.42 104.42 104.42 0.0K
10:03 104.54 104.56 104.54 104.56 0.3K
10:04 104.60 104.60 104.58 104.58 0.1K
10:05 104.68 104.68 104.68 104.68 0.0K
10:06 104.66 104.72 104.64 104.72 0.7K
10:08 104.74 104.78 104.62 104.64 2.3K
10:09 104.68 104.68 104.68 104.68 0.0K
10:10 104.80 104.80 104.80 104.80 1.9K
10:11 104.80 104.80 104.72 104.72 3.5K
10:13 104.72 104.72 104.72 104.72 0.0K
10:14 104.68 104.68 104.64 104.64 0.8K
10:15 104.74 104.74 104.74 104.74 0.0K
10:16 104.72 104.72 104.72 104.72 1.1K
10:17 104.68 104.68 104.68 104.68 0.0K
10:18 104.72 104.72 104.72 104.72 2.5K
10:19 104.72 104.72 104.72 104.72 0.1K
10:20 104.80 104.80 104.80 104.80 0.0K
10:21 104.88 104.88 104.88 104.88 0.1K
10:22 104.80 104.80 104.80 104.80 0.2K
10:26 104.88 104.88 104.82 104.82 0.1K
10:28 104.80 104.80 104.80 104.80 3.2K
10:30 104.90 104.90 104.90 104.90 3.8K
10:31 104.88 104.88 104.80 104.82 3.2K
10:32 104.88 104.88 104.88 104.88 0.1K
10:33 104.86 104.86 104.80 104.80 1.0K
10:34 104.88 104.88 104.88 104.88 0.0K
10:36 104.86 104.86 104.86 104.86 0.4K
10:37 104.80 104.80 104.80 104.80 0.5K
10:39 104.90 104.90 104.90 104.90 0.0K
10:40 104.86 104.86 104.86 104.86 0.1K
10:41 104.88 104.88 104.88 104.88 0.0K
10:44 104.82 104.84 104.82 104.84 0.1K
10:45 104.80 104.80 104.80 104.80 0.3K
10:47 104.76 104.76 104.74 104.74 0.2K
10:48 104.70 104.70 104.68 104.68 0.8K
10:50 104.70 104.72 104.68 104.72 1.4K
10:52 104.78 104.78 104.76 104.76 1.1K
10:54 104.76 104.76 104.76 104.76 0.1K
10:56 104.76 104.76 104.76 104.76 0.0K
10:57 104.74 104.74 104.74 104.74 0.0K
10:58 104.76 104.76 104.72 104.72 0.1K
10:59 104.68 104.68 104.68 104.68 0.2K
11:00 104.62 104.62 104.62 104.62 7.3K
11:01 104.44 104.50 104.44 104.48 3.8K
11:04 104.42 104.42 104.42 104.42 0.1K
11:05 104.30 104.30 104.30 104.30 0.3K
11:06 104.28 104.28 104.28 104.28 1.1K
11:09 104.22 104.22 104.14 104.14 0.6K
11:10 104.14 104.14 104.14 104.14 0.0K
11:11 104.22 104.22 104.14 104.14 0.0K
11:12 104.24 104.24 104.14 104.14 0.7K
11:13 104.18 104.20 104.12 104.20 1.8K
11:14 104.26 104.28 104.14 104.24 1.9K
11:15 104.14 104.14 104.14 104.14 0.1K
11:16 104.24 104.24 104.20 104.20 0.6K
11:17 104.30 104.30 104.30 104.30 2.9K
11:18 104.22 104.22 104.22 104.22 0.0K
11:21 104.22 104.26 104.22 104.26 1.9K
11:23 104.16 104.16 104.16 104.16 0.0K
11:24 104.20 104.20 104.20 104.20 0.0K
11:26 104.20 104.20 104.20 104.20 0.0K
11:29 104.28 104.28 104.28 104.28 0.2K
11:31 104.20 104.20 104.20 104.20 0.6K
11:32 104.20 104.20 104.16 104.16 0.3K
11:33 104.14 104.16 104.14 104.16 0.1K
11:35 104.14 104.14 104.14 104.14 0.0K
11:36 104.14 104.14 104.12 104.12 0.1K
11:38 104.10 104.10 104.08 104.08 0.6K
11:39 104.10 104.10 104.10 104.10 1.0K
11:40 104.18 104.26 104.18 104.20 3.6K
11:41 104.26 104.26 104.26 104.26 1.0K
11:44 104.20 104.20 104.16 104.16 0.5K
11:45 104.28 104.28 104.26 104.26 1.0K
11:46 104.24 104.26 104.22 104.22 0.3K
11:47 104.30 104.30 104.30 104.30 1.0K
11:48 104.30 104.32 104.30 104.32 0.5K
11:50 104.34 104.36 104.34 104.36 0.0K
11:51 104.36 104.38 104.36 104.38 0.2K
11:52 104.38 104.48 104.38 104.48 0.3K
11:53 104.54 104.62 104.54 104.62 0.2K
11:55 104.62 104.62 104.58 104.58 0.2K
11:56 104.62 104.62 104.62 104.62 0.2K
12:00 104.62 104.62 104.62 104.62 0.0K
12:01 104.64 104.64 104.58 104.58 0.8K
12:02 104.64 104.64 104.64 104.64 0.5K
12:03 104.66 104.66 104.66 104.66 0.1K
12:04 104.70 104.70 104.68 104.70 0.2K
12:05 104.68 104.72 104.68 104.68 0.6K
12:07 104.64 104.64 104.64 104.64 0.3K
12:10 104.64 104.64 104.64 104.64 0.0K
12:12 104.72 104.72 104.72 104.72 0.1K
12:13 104.72 104.72 104.72 104.72 0.8K
12:14 104.72 104.72 104.72 104.72 0.0K
12:16 104.72 104.72 104.72 104.72 0.1K
12:17 104.70 104.70 104.70 104.70 0.4K
12:19 104.64 104.64 104.64 104.64 0.3K
12:20 104.66 104.68 104.66 104.68 0.2K
12:21 104.68 104.68 104.68 104.68 0.0K
12:22 104.64 104.64 104.64 104.64 0.1K
12:23 104.64 104.64 104.64 104.64 0.0K
12:24 104.72 104.72 104.72 104.72 0.0K
12:26 104.72 104.72 104.72 104.72 0.0K
12:27 104.74 104.74 104.74 104.74 0.0K
12:30 104.78 104.78 104.78 104.78 0.7K
12:31 104.82 104.86 104.82 104.86 5.5K
12:32 104.90 104.92 104.90 104.92 0.3K
12:41 104.90 104.94 104.90 104.94 0.0K
12:42 104.94 104.94 104.94 104.94 0.1K
12:43 104.94 104.94 104.94 104.94 0.0K
12:46 104.94 104.94 104.94 104.94 0.0K
12:47 104.90 104.90 104.90 104.90 0.2K
12:51 104.88 104.88 104.88 104.88 0.1K
12:53 104.94 105.38 104.94 105.30 17.6K
12:54 105.34 105.34 105.26 105.26 0.4K
12:55 105.28 105.30 105.28 105.30 4.9K
12:56 105.26 105.26 105.26 105.26 0.0K
12:58 105.26 105.30 105.24 105.24 12.4K
12:59 105.30 105.30 105.30 105.30 0.0K
13:03 105.24 105.24 105.24 105.24 0.0K
13:04 105.24 105.24 105.24 105.24 0.0K
13:05 105.32 105.32 105.32 105.32 0.2K
13:07 105.34 105.40 105.34 105.40 5.1K
13:08 105.52 105.60 105.52 105.58 1.0K
13:09 105.66 105.66 105.54 105.54 0.8K
13:10 105.54 105.54 105.54 105.54 0.1K
13:12 105.58 105.58 105.58 105.58 0.0K
13:15 105.64 105.64 105.60 105.60 2.8K
13:16 105.66 105.66 105.60 105.60 5.8K
13:17 105.58 105.58 105.58 105.58 0.5K
13:20 105.60 105.62 105.60 105.62 0.1K
13:21 105.60 105.60 105.56 105.56 0.6K
13:24 105.52 105.56 105.52 105.56 0.3K
13:26 105.50 105.50 105.48 105.48 0.4K
13:27 105.46 105.46 105.46 105.46 0.0K
13:29 105.48 105.48 105.46 105.46 0.0K
13:30 105.48 105.48 105.48 105.48 0.0K
13:31 105.50 105.50 105.50 105.50 0.1K
13:33 105.50 105.50 105.50 105.50 0.0K
13:37 105.42 105.42 105.42 105.42 0.5K
13:39 105.48 105.48 105.48 105.48 0.2K
13:43 105.42 105.42 105.42 105.42 0.1K
13:44 105.40 105.40 105.40 105.40 0.4K
13:45 105.36 105.36 105.36 105.36 0.1K
13:48 105.40 105.40 105.40 105.40 0.0K
13:50 105.26 105.26 105.24 105.24 0.3K
13:51 105.28 105.28 105.22 105.22 0.2K
13:52 105.20 105.20 105.14 105.14 0.3K
13:53 105.04 105.04 105.04 105.04 1.7K
13:54 105.04 105.04 105.04 105.04 0.1K
13:55 105.12 105.12 105.06 105.06 0.7K
13:56 105.12 105.12 105.12 105.12 0.1K
13:59 105.08 105.08 105.08 105.08 0.3K
14:00 105.00 105.00 105.00 105.00 0.5K
14:02 105.08 105.08 105.08 105.08 0.0K
14:04 105.04 105.04 105.02 105.02 0.8K
14:09 105.04 105.04 105.04 105.04 0.7K
14:10 105.02 105.02 104.94 105.02 1.2K
14:16 105.08 105.08 105.08 105.08 0.1K
14:19 105.10 105.10 105.10 105.10 0.1K
14:20 105.08 105.08 105.08 105.08 0.0K
14:25 105.14 105.14 105.14 105.14 0.0K
14:27 105.20 105.20 105.20 105.20 1.0K
14:29 105.22 105.22 105.22 105.22 0.1K
14:30 105.24 105.24 105.22 105.22 0.7K
14:31 105.16 105.20 105.12 105.12 0.8K
14:32 105.00 105.00 105.00 105.00 0.1K
14:33 105.00 105.00 105.00 105.00 0.0K
14:35 105.08 105.08 105.08 105.08 0.0K
14:36 105.02 105.08 105.02 105.08 0.0K
14:37 105.04 105.04 105.04 105.04 0.0K
14:38 105.02 105.02 105.02 105.02 0.0K
14:39 105.00 105.00 105.00 105.00 0.3K
14:41 104.98 104.98 104.98 104.98 0.0K
14:42 104.96 104.96 104.96 104.96 0.1K
14:43 104.96 104.96 104.96 104.96 0.2K
14:45 105.02 105.02 105.00 105.02 1.8K
14:47 105.00 105.00 105.00 105.00 0.0K
14:48 105.00 105.02 104.98 105.02 0.1K
14:49 104.98 104.98 104.98 104.98 0.0K
14:50 105.04 105.04 105.04 105.04 0.1K
14:52 105.06 105.12 105.06 105.12 0.2K
14:54 105.10 105.10 105.10 105.10 0.1K
14:56 105.12 105.12 105.12 105.12 0.0K
14:57 105.12 105.12 105.12 105.12 0.1K
14:58 105.12 105.12 105.12 105.12 1.2K
14:59 105.08 105.12 105.08 105.12 0.1K
15:00 105.12 105.14 105.12 105.14 0.1K
15:02 105.14 105.14 105.14 105.14 0.0K
15:03 105.10 105.10 105.10 105.10 1.0K
15:04 105.06 105.06 105.06 105.06 1.5K
15:05 105.08 105.08 104.98 104.98 0.4K
15:06 104.94 104.94 104.94 104.94 0.2K
15:07 104.96 105.00 104.96 105.00 0.1K
15:08 105.00 105.00 104.96 104.96 0.0K
15:09 105.02 105.02 105.02 105.02 0.0K
15:10 104.98 104.98 104.98 104.98 0.0K
15:12 105.00 105.00 105.00 105.00 0.0K
15:15 105.06 105.06 105.06 105.06 0.0K
15:16 105.02 105.02 105.02 105.02 0.0K
15:17 105.04 105.04 105.04 105.04 0.0K
15:18 105.04 105.04 105.04 105.04 0.0K
15:19 105.08 105.08 105.04 105.04 0.3K
15:20 105.02 105.02 105.02 105.02 0.2K
15:22 105.02 105.02 105.02 105.02 0.1K
15:23 105.04 105.04 105.04 105.04 0.1K
15:26 104.98 105.00 104.98 105.00 0.2K
15:27 105.00 105.00 105.00 105.00 0.2K
15:31 104.98 104.98 104.90 104.90 4.2K
15:32 104.90 104.90 104.90 104.90 11.8K
15:33 104.88 104.88 104.88 104.88 0.3K
15:34 104.82 104.82 104.80 104.80 5.8K
15:35 104.80 104.80 104.80 104.80 1.5K
15:36 104.68 104.74 104.66 104.74 5.4K
15:37 104.64 104.64 104.64 104.64 3.3K
15:38 104.66 104.66 104.66 104.66 0.6K
15:39 104.74 104.74 104.74 104.74 0.0K
15:40 104.68 104.68 104.68 104.68 0.1K
15:41 104.74 104.74 104.74 104.74 0.0K
15:42 104.84 104.86 104.84 104.86 1.1K
15:46 104.84 104.84 104.80 104.80 0.2K
15:47 104.78 104.78 104.78 104.78 2.6K
15:48 104.74 104.86 104.74 104.86 0.2K
15:50 104.88 104.88 104.88 104.88 0.0K
15:53 105.00 105.00 105.00 105.00 0.3K
15:54 104.94 104.94 104.94 104.94 0.1K
15:56 105.00 105.00 105.00 105.00 0.1K
15:59 105.06 105.08 105.06 105.08 0.1K
16:00 105.11 105.12 105.08 105.12 0.4K
16:01 105.12 105.14 105.12 105.14 0.0K
16:05 105.18 105.18 105.14 105.14 0.1K
16:06 105.18 105.18 105.18 105.18 0.0K
16:07 105.16 105.16 105.16 105.16 1.2K
16:09 105.20 105.22 105.20 105.22 0.3K
16:10 105.26 105.26 105.26 105.26 0.0K
16:11 105.28 105.28 105.28 105.28 0.1K
16:12 105.30 105.30 105.30 105.30 0.0K
16:16 105.32 105.34 105.32 105.34 0.0K
16:17 105.28 105.28 105.28 105.28 1.4K
16:18 105.22 105.22 105.22 105.22 0.8K
16:20 105.16 105.16 105.14 105.14 0.3K
16:21 105.10 105.12 105.08 105.08 0.5K
16:22 105.06 105.06 105.06 105.06 0.0K
16:23 105.02 105.02 105.02 105.02 1.2K
16:25 105.00 105.00 104.96 104.96 0.2K
16:26 104.96 104.96 104.96 104.96 0.0K
16:27 105.00 105.00 105.00 105.00 0.0K
16:28 104.94 104.94 104.94 104.94 0.0K
16:29 104.94 104.94 104.94 104.94 0.0K
16:30 104.92 104.92 104.86 104.86 0.5K
16:35 104.80 104.80 104.80 104.80 1.5K
16:36 104.78 104.78 104.74 104.74 0.6K
16:37 104.72 104.72 104.72 104.72 0.7K
16:41 104.76 104.76 104.68 104.68 4.7K
16:42 104.68 104.68 104.68 104.68 0.3K
16:44 104.64 104.64 104.64 104.64 0.9K
16:47 104.64 104.64 104.64 104.64 1.4K
16:48 104.72 104.72 104.72 104.72 0.0K
16:49 104.72 104.74 104.72 104.74 0.0K
16:50 104.78 104.78 104.74 104.74 1.6K
16:51 104.72 104.72 104.72 104.72 0.2K
16:52 104.64 104.64 104.64 104.64 1.3K
16:53 104.64 104.64 104.64 104.64 2.3K
16:54 104.68 104.68 104.68 104.68 0.0K
16:56 104.66 104.68 104.66 104.68 0.4K
16:58 104.74 104.74 104.74 104.74 0.2K
16:59 104.74 104.74 104.74 104.74 0.0K
17:00 104.78 104.78 104.78 104.78 0.0K
17:01 104.76 104.76 104.72 104.72 0.9K
17:03 104.76 104.76 104.70 104.70 0.5K
17:05 104.70 104.70 104.64 104.64 0.7K
17:07 104.66 104.68 104.66 104.68 0.5K
17:08 104.70 104.70 104.70 104.70 0.0K
17:10 104.66 104.66 104.66 104.66 0.1K
17:11 104.66 104.66 104.66 104.66 0.9K
17:12 104.68 104.70 104.68 104.70 0.4K
17:13 104.62 104.66 104.62 104.66 0.7K
17:16 104.64 104.66 104.64 104.66 0.9K
17:17 104.64 104.64 104.62 104.62 0.7K
17:19 104.64 104.64 104.64 104.64 0.3K
17:20 104.66 104.84 104.66 104.80 0.7K
17:21 104.84 104.84 104.84 104.84 1.6K
17:23 104.80 104.80 104.80 104.80 0.1K
17:24 104.80 104.80 104.70 104.70 2.9K
17:30 104.70 104.70 104.70 104.70 225.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし