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
09:00 104.50 104.50 104.26 104.26 5.2K
09:01 104.20 104.20 104.00 104.20 1.5K
09:02 104.20 104.38 104.10 104.38 0.7K
09:03 104.44 104.44 104.32 104.32 0.2K
09:04 104.36 104.52 104.34 104.52 0.4K
09:06 104.50 104.50 104.32 104.42 0.2K
09:07 104.30 104.30 104.30 104.30 0.0K
09:08 104.42 104.50 104.42 104.44 1.1K
09:09 104.46 104.46 104.46 104.46 0.0K
09:10 104.44 104.44 104.42 104.42 2.1K
09:11 104.34 104.34 104.32 104.32 0.4K
09:12 104.44 104.44 104.44 104.44 1.1K
09:14 104.54 104.70 104.54 104.60 2.4K
09:15 104.54 104.60 104.52 104.60 1.5K
09:16 104.62 104.62 104.62 104.62 2.4K
09:18 104.54 105.10 104.54 105.10 11.2K
09:19 105.14 105.14 104.90 104.90 1.6K
09:21 105.08 105.08 104.96 104.96 0.5K
09:22 104.92 104.92 104.90 104.90 0.5K
09:23 104.84 104.84 104.84 104.84 0.4K
09:26 104.88 104.88 104.82 104.82 0.2K
09:27 104.80 104.80 104.74 104.74 0.6K
09:29 104.60 104.82 104.60 104.78 7.9K
09:30 104.84 104.84 104.78 104.78 0.3K
09:31 104.76 104.76 104.76 104.76 0.4K
09:33 104.86 104.86 104.86 104.86 2.2K
09:34 104.82 104.88 104.82 104.88 0.2K
09:36 104.82 104.94 104.82 104.94 0.6K
09:37 104.80 104.90 104.80 104.90 0.0K
09:38 104.90 104.90 104.90 104.90 0.2K
09:39 104.96 104.96 104.96 104.96 0.1K
09:40 104.96 104.96 104.96 104.96 0.2K
09:41 104.98 105.02 104.98 105.02 4.6K
09:43 105.20 105.20 105.20 105.20 8.1K
09:44 105.18 105.18 105.10 105.10 0.2K
09:45 105.16 105.16 105.16 105.16 0.3K
09:46 105.12 105.12 105.08 105.08 301.9K
09:48 105.18 105.18 105.04 105.18 0.1K
09:49 105.18 105.18 105.18 105.18 0.0K
09:52 105.22 105.22 105.22 105.22 0.7K
09:53 105.14 105.20 105.14 105.20 0.2K
09:54 105.30 105.36 105.30 105.36 5.3K
09:56 105.28 105.32 105.26 105.32 0.4K
09:57 105.18 105.18 105.18 105.18 0.1K
09:58 105.10 105.10 105.10 105.10 0.9K
09:59 105.10 105.14 105.10 105.14 0.2K
10:00 105.16 105.16 105.00 105.00 2.3K
10:01 105.00 105.04 105.00 105.04 1.5K
10:02 105.02 105.02 104.96 104.96 0.6K
10:04 105.00 105.00 105.00 105.00 0.6K
10:06 105.00 105.00 105.00 105.00 0.1K
10:07 104.88 104.88 104.88 104.88 0.2K
10:10 104.96 104.96 104.96 104.96 0.0K
10:12 104.84 104.84 104.84 104.84 0.1K
10:13 104.80 104.82 104.80 104.82 2.4K
10:14 104.80 104.80 104.80 104.80 0.0K
10:17 104.90 104.96 104.90 104.96 1.2K
10:18 104.96 104.96 104.96 104.96 0.4K
10:19 104.96 104.96 104.96 104.96 0.1K
10:20 104.96 105.00 104.96 105.00 0.5K
10:21 105.04 105.10 105.04 105.10 0.1K
10:23 105.02 105.08 105.02 105.08 0.1K
10:24 105.02 105.02 105.02 105.02 0.1K
10:25 105.02 105.10 105.02 105.10 0.5K
10:27 105.04 105.04 105.04 105.04 0.0K
10:29 105.18 105.52 105.18 105.52 6.3K
10:30 105.60 105.72 105.60 105.72 2.0K
10:31 105.62 105.96 105.62 105.96 12.4K
10:32 106.08 106.08 106.00 106.00 2.7K
10:33 106.02 106.02 106.02 106.02 0.0K
10:34 106.00 106.00 106.00 106.00 3.2K
10:36 106.04 106.04 106.02 106.02 0.1K
10:37 106.00 106.00 106.00 106.00 0.4K
10:38 105.94 105.94 105.94 105.94 1.0K
10:39 105.88 105.88 105.88 105.88 1.2K
10:42 106.08 106.44 106.08 106.34 17.2K
10:43 106.26 106.26 106.26 106.26 0.1K
10:44 106.28 106.28 106.28 106.28 0.1K
10:46 106.24 106.24 106.20 106.20 1.2K
10:47 106.22 106.22 106.16 106.16 0.1K
10:48 106.22 106.22 106.22 106.22 0.1K
10:49 106.14 106.14 106.08 106.08 0.1K
10:50 106.06 106.06 106.06 106.06 0.0K
10:51 106.02 106.02 106.02 106.02 0.1K
10:52 106.00 106.00 105.92 105.92 0.2K
10:53 105.92 106.02 105.92 106.02 0.0K
10:54 106.04 106.04 106.04 106.04 1.5K
10:55 106.00 106.00 106.00 106.00 0.0K
10:57 106.00 106.08 106.00 106.08 6.8K
10:58 106.02 106.02 106.02 106.02 0.3K
10:59 106.08 106.08 106.04 106.04 2.9K
11:00 106.04 106.06 106.04 106.06 1.4K
11:01 105.98 105.98 105.96 105.96 0.7K
11:03 105.84 105.84 105.84 105.84 0.1K
11:05 105.78 105.78 105.78 105.78 0.4K
11:06 105.90 105.90 105.90 105.90 0.1K
11:07 105.91 105.91 105.87 105.87 0.4K
11:10 105.82 105.82 105.82 105.82 3.8K
11:13 105.80 105.80 105.80 105.80 0.0K
11:14 105.82 105.82 105.80 105.80 1.7K
11:16 105.80 105.80 105.80 105.80 0.5K
11:18 105.86 105.86 105.86 105.86 0.0K
11:19 105.84 105.84 105.84 105.84 0.2K
11:20 105.92 105.92 105.92 105.92 1.0K
11:22 105.92 105.92 105.92 105.92 2.5K
11:23 105.98 106.14 105.98 106.14 11.1K
11:29 106.14 106.14 106.14 106.14 0.1K
11:30 106.12 106.12 105.88 105.88 2.4K
11:31 105.98 105.98 105.98 105.98 0.0K
11:32 105.90 105.90 105.90 105.90 0.6K
11:33 106.00 106.02 106.00 106.02 0.6K
11:34 106.02 106.02 106.02 106.02 0.0K
11:35 106.10 106.10 106.10 106.10 0.0K
11:38 106.16 106.16 106.16 106.16 2.0K
11:41 106.06 106.06 106.06 106.06 0.1K
11:42 106.00 106.00 106.00 106.00 0.0K
11:43 106.04 106.04 106.04 106.04 0.0K
11:44 105.98 105.98 105.98 105.98 0.0K
11:45 106.02 106.02 106.02 106.02 2.5K
11:46 105.98 105.98 105.98 105.98 0.6K
11:51 106.04 106.04 106.04 106.04 0.0K
11:52 106.06 106.06 106.00 106.00 0.0K
11:53 106.08 106.08 106.08 106.08 0.0K
11:55 106.12 106.12 106.12 106.12 0.0K
11:56 106.14 106.30 106.14 106.30 3.3K
11:57 106.34 106.50 106.34 106.50 0.8K
11:58 106.50 106.50 106.40 106.40 0.1K
11:59 106.40 106.40 106.38 106.38 0.6K
12:00 106.42 106.48 106.42 106.48 4.3K
12:01 106.52 106.58 106.52 106.58 0.9K
12:02 106.62 106.62 106.62 106.62 0.1K
12:05 106.58 106.58 106.58 106.58 3.3K
12:06 106.64 106.64 106.58 106.58 0.1K
12:07 106.80 106.80 106.80 106.80 3.8K
12:08 106.78 106.78 106.78 106.78 1.2K
12:09 106.76 106.80 106.76 106.76 2.4K
12:11 106.74 106.74 106.74 106.74 0.2K
12:12 106.68 106.68 106.68 106.68 0.1K
12:13 106.70 106.70 106.70 106.70 0.0K
12:14 106.72 106.72 106.72 106.72 0.0K
12:15 106.72 106.72 106.66 106.66 0.5K
12:16 106.74 106.74 106.74 106.74 0.0K
12:18 106.66 106.66 106.66 106.66 0.0K
12:19 106.66 106.66 106.66 106.66 0.8K
12:20 106.70 106.74 106.70 106.74 0.2K
12:21 106.74 106.74 106.64 106.64 1.8K
12:22 106.70 106.70 106.70 106.70 4.4K
12:23 106.64 106.68 106.64 106.68 0.4K
12:24 106.66 106.66 106.66 106.66 0.1K
12:25 106.62 106.62 106.62 106.62 0.0K
12:27 106.60 106.60 106.60 106.60 1.0K
12:28 106.60 106.60 106.60 106.60 0.2K
12:29 106.60 106.60 106.56 106.56 2.5K
12:30 106.50 106.50 106.50 106.50 0.1K
12:31 106.48 106.48 106.48 106.48 0.1K
12:33 106.40 106.40 106.40 106.40 0.3K
12:34 106.38 106.38 106.38 106.38 0.0K
12:37 106.36 106.36 106.36 106.36 0.2K
12:38 106.38 106.38 106.38 106.38 0.3K
12:41 106.32 106.32 106.32 106.32 0.0K
12:42 106.32 106.32 106.32 106.32 0.0K
12:43 106.30 106.40 106.30 106.38 0.3K
12:45 106.48 106.48 106.48 106.48 0.3K
12:47 106.50 106.54 106.50 106.54 1.6K
12:48 106.56 106.56 106.56 106.56 0.0K
12:49 106.52 106.56 106.52 106.56 0.1K
12:52 106.54 106.54 106.54 106.54 0.1K
12:53 106.54 106.54 106.54 106.54 0.2K
12:55 106.52 106.52 106.46 106.46 3.1K
12:56 106.34 106.34 106.34 106.34 0.1K
12:57 106.34 106.34 106.34 106.34 0.1K
12:58 106.32 106.32 106.32 106.32 0.7K
12:59 106.32 106.32 106.32 106.32 0.1K
13:02 106.30 106.30 106.24 106.24 0.3K
13:03 106.12 106.14 106.12 106.12 2.3K
13:04 106.12 106.12 106.12 106.12 0.1K
13:09 106.22 106.22 106.22 106.22 0.5K
13:10 106.12 106.12 106.12 106.12 1.0K
13:12 105.92 105.92 105.92 105.92 1.2K
13:13 105.88 105.88 105.88 105.88 0.1K
13:14 105.94 105.94 105.94 105.94 1.2K
13:16 105.86 105.86 105.86 105.86 0.1K
13:17 105.90 105.90 105.90 105.90 0.0K
13:19 105.84 105.84 105.84 105.84 0.2K
13:20 105.90 106.00 105.90 106.00 2.5K
13:21 106.26 106.26 106.26 106.26 6.7K
13:22 106.22 106.22 106.20 106.20 0.9K
13:24 106.18 106.18 106.18 106.18 0.0K
13:26 106.22 106.22 106.22 106.22 0.2K
13:28 106.22 106.22 106.22 106.22 0.1K
13:30 106.22 106.22 106.18 106.18 0.6K
13:37 106.14 106.14 106.14 106.14 0.4K
13:38 106.14 106.14 106.14 106.14 0.0K
13:39 106.18 106.18 106.18 106.18 0.4K
13:40 106.18 106.18 106.18 106.18 0.0K
13:41 106.14 106.14 106.12 106.12 0.1K
13:42 106.10 106.10 106.10 106.10 0.0K
13:43 106.10 106.10 106.02 106.02 0.1K
13:47 106.10 106.10 106.10 106.10 0.5K
13:49 106.16 106.24 106.16 106.24 0.6K
13:50 106.24 106.24 106.24 106.24 0.0K
13:51 106.24 106.24 106.24 106.24 0.0K
13:55 106.50 106.50 106.50 106.50 2.6K
13:56 106.58 106.58 106.44 106.44 2.7K
14:03 106.50 106.50 106.50 106.50 2.9K
14:04 106.46 106.46 106.46 106.46 0.5K
14:07 106.44 106.44 106.40 106.40 1.0K
14:10 106.40 106.40 106.40 106.40 0.2K
14:11 106.46 106.46 106.46 106.46 0.0K
14:14 106.42 106.42 106.42 106.42 0.3K
14:15 106.38 106.38 106.38 106.38 0.1K
14:16 106.24 106.24 106.24 106.24 2.9K
14:18 106.30 106.30 106.30 106.30 0.0K
14:19 106.32 106.32 106.32 106.32 0.4K
14:20 106.30 106.30 106.14 106.14 1.1K
14:21 106.08 106.08 106.08 106.08 0.0K
14:22 106.20 106.20 106.08 106.08 0.9K
14:24 106.12 106.12 106.12 106.12 0.3K
14:25 106.06 106.06 106.06 106.06 0.7K
14:28 105.94 105.94 105.94 105.94 0.8K
14:29 105.92 105.92 105.90 105.90 0.1K
14:30 105.84 105.96 105.84 105.94 0.4K
14:33 105.86 105.86 105.86 105.86 1.1K
14:35 105.94 106.00 105.84 106.00 1.3K
14:37 106.04 106.04 106.04 106.04 0.1K
14:38 106.06 106.10 106.06 106.10 0.1K
14:39 106.10 106.12 106.10 106.12 0.2K
14:41 106.22 106.24 106.22 106.24 0.1K
14:42 106.22 106.26 106.20 106.26 0.8K
14:43 106.20 106.24 106.20 106.24 0.2K
14:46 106.20 106.20 106.20 106.20 0.0K
14:47 106.20 106.20 106.16 106.16 0.0K
14:48 106.20 106.24 106.20 106.24 0.3K
14:49 106.24 106.24 106.20 106.20 0.4K
14:50 106.20 106.20 106.20 106.20 0.1K
14:51 106.16 106.16 106.16 106.16 0.3K
14:52 106.14 106.14 106.14 106.14 0.1K
14:53 106.10 106.10 106.10 106.10 0.0K
14:55 106.12 106.12 106.12 106.12 0.0K
14:56 106.10 106.12 106.04 106.12 0.2K
14:57 106.02 106.02 106.02 106.02 0.1K
14:59 106.04 106.04 106.04 106.04 0.1K
15:00 106.10 106.10 106.10 106.10 0.2K
15:03 106.00 106.04 106.00 106.04 0.1K
15:04 106.04 106.04 106.02 106.02 0.1K
15:06 106.10 106.10 106.10 106.10 1.4K
15:08 106.12 106.14 106.12 106.14 0.1K
15:09 106.16 106.16 106.16 106.16 0.2K
15:10 106.12 106.12 106.10 106.10 1.6K
15:17 106.00 106.00 105.96 105.96 0.3K
15:20 106.00 106.00 106.00 106.00 0.0K
15:21 105.92 106.02 105.92 106.02 0.5K
15:23 106.00 106.00 105.98 105.98 0.2K
15:26 105.92 105.92 105.92 105.92 0.8K
15:27 105.88 105.88 105.88 105.88 0.1K
15:28 105.92 105.92 105.92 105.92 0.3K
15:29 105.96 105.96 105.96 105.96 0.0K
15:32 105.90 105.90 105.90 105.90 0.3K
15:34 105.90 105.90 105.90 105.90 0.1K
15:35 105.86 105.86 105.86 105.86 2.0K
15:37 105.90 105.90 105.90 105.90 0.0K
15:38 105.96 105.96 105.96 105.96 0.1K
15:41 105.96 105.96 105.94 105.94 1.5K
15:42 105.92 105.92 105.92 105.92 0.0K
15:46 105.90 105.90 105.90 105.90 1.8K
15:47 105.86 105.86 105.86 105.86 0.0K
15:48 105.90 105.90 105.90 105.90 0.0K
15:50 105.82 105.84 105.82 105.82 0.4K
15:51 105.76 105.76 105.76 105.76 0.1K
15:52 105.66 105.76 105.66 105.76 2.2K
15:53 105.72 105.72 105.72 105.72 0.0K
15:54 105.72 105.72 105.72 105.72 1.0K
15:55 106.02 106.32 106.02 106.24 4.2K
15:56 106.16 106.16 106.16 106.16 0.5K
15:57 106.20 106.20 106.20 106.20 2.5K
15:58 106.26 106.26 106.24 106.24 0.6K
15:59 106.20 106.20 106.20 106.20 0.1K
16:00 106.18 106.36 106.18 106.36 3.9K
16:02 106.34 106.34 106.34 106.34 0.1K
16:04 106.30 106.30 106.30 106.30 0.1K
16:05 106.32 106.32 106.28 106.28 0.2K
16:06 106.30 106.30 106.30 106.30 0.0K
16:07 106.30 106.32 106.30 106.32 0.2K
16:08 106.34 106.34 106.32 106.32 0.2K
16:10 106.38 106.38 106.34 106.34 5.1K
16:11 106.30 106.36 106.28 106.36 0.1K
16:13 106.34 106.34 106.26 106.26 0.5K
16:15 106.24 106.24 106.20 106.20 1.0K
16:18 106.18 106.18 106.18 106.18 2.0K
16:19 106.20 106.22 106.20 106.22 0.2K
16:20 106.14 106.14 106.14 106.14 0.5K
16:21 106.20 106.20 106.20 106.20 0.1K
16:22 106.22 106.22 106.22 106.22 0.0K
16:23 106.18 106.18 106.16 106.16 1.1K
16:24 106.14 106.14 106.14 106.14 0.0K
16:27 106.16 106.16 106.16 106.16 0.1K
16:29 106.20 106.20 106.20 106.20 0.0K
16:30 106.20 106.20 106.14 106.14 0.3K
16:31 106.20 106.20 106.18 106.18 0.1K
16:32 106.18 106.18 106.14 106.16 0.5K
16:33 106.16 106.16 106.16 106.16 1.3K
16:34 106.18 106.18 106.16 106.18 1.1K
16:35 106.16 106.18 106.16 106.16 0.9K
16:36 106.18 106.20 106.18 106.20 0.1K
16:37 106.22 106.26 106.10 106.22 2.4K
16:39 106.20 106.22 106.20 106.22 0.1K
16:40 106.26 106.26 106.26 106.26 0.1K
16:41 106.24 106.24 106.18 106.18 0.3K
16:42 106.22 106.22 106.22 106.22 0.1K
16:43 106.22 106.22 106.22 106.22 0.2K
16:44 106.22 106.30 106.22 106.22 12.3K
16:45 106.24 106.24 106.24 106.24 0.1K
16:46 106.28 106.28 106.22 106.22 0.4K
16:47 106.18 106.18 106.18 106.18 0.2K
16:49 106.18 106.18 106.18 106.18 1.0K
16:50 106.24 106.24 106.24 106.24 0.0K
16:51 106.28 106.28 106.22 106.22 6.3K
16:52 106.22 106.22 106.22 106.22 1.0K
16:54 106.20 106.20 105.66 105.80 3.4K
16:55 105.86 105.86 105.86 105.86 0.2K
16:58 105.84 105.84 105.84 105.84 0.2K
17:00 105.90 105.90 105.86 105.86 0.1K
17:01 105.92 105.92 105.92 105.92 0.1K
17:03 105.94 105.94 105.86 105.86 0.6K
17:04 105.86 105.86 105.86 105.86 0.0K
17:06 105.86 105.96 105.86 105.96 1.7K
17:07 105.98 105.98 105.96 105.98 0.3K
17:08 105.92 105.92 105.92 105.92 0.0K
17:09 105.90 105.90 105.90 105.90 0.0K
17:13 105.90 105.96 105.90 105.90 0.6K
17:15 105.84 105.84 105.84 105.84 0.2K
17:16 105.80 105.88 105.44 105.44 6.7K
17:17 105.58 105.58 105.58 105.58 0.1K
17:18 105.60 105.60 105.56 105.56 0.3K
17:19 105.52 105.62 105.52 105.58 0.9K
17:20 105.58 105.58 105.58 105.58 0.1K
17:21 105.52 105.56 105.52 105.52 1.1K
17:22 105.52 105.52 105.38 105.38 0.4K
17:23 105.54 105.70 105.54 105.70 2.1K
17:24 105.72 105.72 105.24 105.58 1.3K
17:29 105.52 105.52 105.52 105.52 0.0K
17:30 105.52 105.52 105.52 105.52 110.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし