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
09:00 106.10 106.36 106.10 106.10 7.7K
09:01 106.62 106.92 106.62 106.80 1.0K
09:02 106.78 106.86 106.68 106.68 0.1K
09:03 106.70 106.70 106.70 106.70 10.6K
09:04 106.70 106.88 106.70 106.88 1.2K
09:05 106.86 106.86 106.86 106.86 0.9K
09:06 106.88 107.00 106.88 107.00 2.0K
09:07 106.94 106.94 106.94 106.94 0.0K
09:08 106.94 106.98 106.90 106.98 0.7K
09:09 106.94 106.94 106.80 106.80 4.4K
09:10 106.94 107.06 106.92 107.06 15.0K
09:11 107.08 107.08 107.00 107.00 1.1K
09:12 107.18 107.26 107.14 107.26 3.5K
09:13 107.16 107.16 107.12 107.12 3.6K
09:14 107.12 107.12 107.02 107.02 1.1K
09:15 107.12 107.12 107.04 107.12 0.6K
09:16 107.20 107.24 107.14 107.14 2.5K
09:17 107.14 107.30 107.12 107.30 3.5K
09:18 107.30 107.30 107.28 107.28 0.5K
09:19 107.30 107.36 107.24 107.24 0.7K
09:20 107.32 107.32 107.24 107.24 0.1K
09:21 107.22 107.22 107.22 107.22 0.0K
09:22 107.16 107.16 107.14 107.14 0.4K
09:23 107.16 107.20 107.16 107.20 0.2K
09:26 107.18 107.18 107.16 107.16 0.3K
09:28 107.18 107.18 107.18 107.18 0.0K
09:29 107.18 107.18 107.18 107.18 0.3K
09:30 107.36 107.66 107.36 107.66 5.9K
09:31 107.78 107.78 107.78 107.78 0.3K
09:32 107.62 107.62 107.34 107.38 0.3K
09:33 107.44 107.48 107.44 107.48 10.6K
09:34 107.54 107.54 107.44 107.44 0.0K
09:35 107.44 107.44 107.36 107.36 1.3K
09:36 107.38 107.38 107.38 107.38 0.1K
09:37 107.28 107.28 107.26 107.26 0.1K
09:38 107.24 107.24 107.24 107.24 0.1K
09:39 107.30 107.30 107.30 107.30 0.1K
09:40 107.22 107.28 107.22 107.28 0.1K
09:42 107.30 107.30 107.18 107.18 1.2K
09:43 107.24 107.24 107.24 107.24 0.0K
09:44 107.10 107.10 107.04 107.04 0.4K
09:46 107.02 107.02 107.02 107.02 0.2K
09:47 107.08 107.08 107.08 107.08 0.1K
09:48 107.00 107.00 107.00 107.00 0.0K
09:49 107.08 107.08 107.02 107.02 0.1K
09:50 107.02 107.14 107.02 107.14 0.3K
09:51 107.12 107.12 107.12 107.12 0.3K
09:52 107.20 107.20 107.20 107.20 0.3K
09:55 107.24 107.24 107.24 107.24 0.3K
09:57 107.28 107.30 107.28 107.30 0.3K
09:58 107.30 107.30 107.26 107.26 0.5K
09:59 107.26 107.32 107.20 107.20 0.6K
10:00 107.16 107.28 107.16 107.28 0.1K
10:01 107.30 107.36 107.30 107.36 0.1K
10:03 107.40 107.40 107.40 107.40 0.0K
10:04 107.50 107.50 107.50 107.50 6.5K
10:05 107.60 107.60 107.60 107.60 0.2K
10:06 107.54 107.54 107.54 107.54 0.1K
10:07 107.48 107.48 107.44 107.44 0.5K
10:08 107.40 107.40 107.40 107.40 0.3K
10:09 107.40 107.40 107.38 107.38 0.8K
10:11 107.54 107.54 107.44 107.44 0.5K
10:12 107.58 107.60 107.58 107.60 0.3K
10:13 107.64 107.64 107.64 107.64 0.0K
10:14 107.58 107.58 107.58 107.58 0.0K
10:15 107.60 107.60 107.58 107.58 1.2K
10:16 107.64 107.72 107.64 107.64 2.3K
10:17 107.64 107.64 107.62 107.62 0.3K
10:18 107.56 107.56 107.56 107.56 0.4K
10:19 107.54 107.54 107.54 107.54 0.2K
10:22 107.54 107.58 107.54 107.58 0.2K
10:24 107.50 107.50 107.50 107.50 0.0K
10:25 107.50 107.52 107.42 107.42 0.3K
10:26 107.42 107.42 107.42 107.42 0.5K
10:27 107.40 107.40 107.40 107.40 0.0K
10:30 107.28 107.28 107.28 107.28 0.3K
10:31 107.30 107.30 107.28 107.28 0.2K
10:32 107.22 107.22 107.12 107.12 0.3K
10:36 107.08 107.08 107.08 107.08 0.7K
10:37 107.02 107.02 107.02 107.02 0.1K
10:38 107.00 107.00 107.00 107.00 0.0K
10:39 107.00 107.02 106.98 106.98 0.7K
10:41 107.00 107.00 107.00 107.00 0.0K
10:42 107.00 107.00 107.00 107.00 0.0K
10:44 107.04 107.04 107.04 107.04 0.0K
10:46 107.04 107.08 107.04 107.08 0.2K
10:47 107.12 107.12 107.10 107.10 0.0K
10:48 107.12 107.12 107.12 107.12 0.2K
10:50 107.10 107.10 107.10 107.10 0.0K
10:51 107.06 107.12 107.06 107.12 1.1K
10:52 107.16 107.20 107.16 107.20 0.5K
10:54 107.08 107.08 107.08 107.08 0.2K
10:55 107.02 107.02 107.00 107.00 0.1K
10:56 107.00 107.00 107.00 107.00 0.1K
10:57 107.00 107.00 106.88 106.88 8.1K
10:58 106.84 106.90 106.84 106.90 0.2K
10:59 106.84 106.92 106.84 106.84 0.5K
11:02 106.80 106.86 106.80 106.86 0.5K
11:03 106.88 106.88 106.88 106.88 0.6K
11:06 106.84 106.84 106.84 106.84 0.1K
11:08 106.82 106.82 106.82 106.82 0.3K
11:09 106.90 106.90 106.82 106.82 0.5K
11:10 106.74 106.74 106.74 106.74 0.4K
11:12 106.70 106.70 106.70 106.70 1.0K
11:13 106.64 106.64 106.44 106.44 2.7K
11:14 106.62 106.62 106.62 106.62 1.1K
11:16 106.59 106.59 106.59 106.59 0.0K
11:17 106.64 106.68 106.64 106.68 0.2K
11:18 106.76 106.76 106.76 106.76 0.0K
11:19 106.84 106.84 106.84 106.84 0.3K
11:23 106.80 106.80 106.72 106.72 0.4K
11:26 106.72 106.74 106.66 106.74 0.5K
11:28 106.68 106.68 106.62 106.62 0.6K
11:29 106.62 106.62 106.62 106.62 0.3K
11:32 106.72 106.72 106.72 106.72 0.2K
11:33 106.78 106.78 106.78 106.78 0.9K
11:35 106.72 106.72 106.72 106.72 0.1K
11:36 106.70 106.70 106.70 106.70 0.0K
11:38 106.78 106.78 106.78 106.78 0.1K
11:40 106.72 106.72 106.72 106.72 0.0K
11:41 106.78 106.78 106.78 106.78 0.2K
11:43 106.72 106.72 106.72 106.72 0.1K
11:45 106.70 106.70 106.70 106.70 0.1K
11:47 106.72 106.72 106.70 106.72 0.2K
11:50 106.70 106.72 106.70 106.72 0.4K
11:51 106.78 106.78 106.78 106.78 0.1K
11:52 106.70 106.70 106.70 106.70 0.0K
11:53 106.76 106.76 106.76 106.76 0.0K
11:54 106.72 106.72 106.72 106.72 1.6K
11:55 106.80 106.80 106.72 106.72 0.1K
11:56 106.72 106.72 106.72 106.72 1.0K
11:57 106.66 106.66 106.66 106.66 3.2K
11:59 106.52 106.52 106.52 106.52 2.6K
12:00 106.56 106.56 106.56 106.56 0.1K
12:01 106.58 106.60 106.58 106.60 0.6K
12:02 106.60 106.60 106.60 106.60 0.2K
12:03 106.60 106.60 106.60 106.60 0.2K
12:04 106.62 106.62 106.62 106.62 0.0K
12:05 106.56 106.56 106.54 106.54 0.7K
12:06 106.54 106.54 106.54 106.54 0.0K
12:09 106.44 106.44 106.38 106.38 0.9K
12:12 106.46 106.46 106.46 106.46 0.0K
12:15 106.40 106.40 106.40 106.40 0.0K
12:18 106.42 106.42 106.42 106.42 0.2K
12:19 106.46 106.46 106.46 106.46 0.5K
12:20 106.44 106.44 106.44 106.44 0.2K
12:21 106.46 106.46 106.46 106.46 0.0K
12:22 106.46 106.46 106.46 106.46 0.1K
12:23 106.46 106.46 106.46 106.46 0.0K
12:24 106.46 106.46 106.46 106.46 0.9K
12:25 106.42 106.42 106.42 106.42 0.0K
12:28 106.44 106.46 106.44 106.46 0.2K
12:29 106.50 106.50 106.46 106.46 0.5K
12:31 106.52 106.52 106.52 106.52 0.1K
12:32 106.56 106.56 106.46 106.46 1.1K
12:33 106.50 106.50 106.48 106.48 0.6K
12:34 106.50 106.50 106.50 106.50 0.3K
12:35 106.50 106.62 106.50 106.56 0.8K
12:36 106.68 106.80 106.68 106.80 0.5K
12:40 106.70 106.70 106.64 106.64 0.2K
12:42 106.72 106.74 106.72 106.74 0.4K
12:45 106.68 106.68 106.68 106.68 0.1K
12:46 106.76 106.76 106.76 106.76 3.3K
12:47 106.86 106.86 106.86 106.86 0.1K
12:48 106.82 106.84 106.82 106.84 0.4K
12:51 106.82 106.82 106.82 106.82 0.1K
12:52 106.84 106.84 106.80 106.80 0.3K
12:53 106.80 106.80 106.80 106.80 0.1K
12:54 106.82 106.82 106.82 106.82 1.0K
12:55 106.74 106.74 106.74 106.74 0.5K
12:56 106.78 106.78 106.78 106.78 0.1K
12:57 106.70 106.70 106.70 106.70 0.0K
12:59 106.78 106.78 106.78 106.78 0.0K
13:00 106.68 106.72 106.68 106.72 0.3K
13:03 106.68 106.68 106.62 106.62 1.0K
13:05 106.64 106.64 106.64 106.64 0.1K
13:09 106.58 106.58 106.58 106.58 0.3K
13:10 106.62 106.62 106.62 106.62 0.3K
13:11 106.58 106.58 106.58 106.58 0.2K
13:13 106.62 106.62 106.62 106.62 0.0K
13:14 106.68 106.68 106.68 106.68 0.0K
13:15 106.62 106.62 106.62 106.62 0.1K
13:18 106.62 106.62 106.62 106.62 0.0K
13:19 106.66 106.66 106.60 106.60 0.1K
13:21 106.62 106.62 106.62 106.62 0.0K
13:22 106.68 106.68 106.64 106.64 0.2K
13:23 106.56 106.56 106.56 106.56 0.3K
13:26 106.52 106.52 106.52 106.52 0.1K
13:28 106.54 106.54 106.54 106.54 0.0K
13:31 106.48 106.48 106.48 106.48 0.1K
13:32 106.56 106.56 106.56 106.56 0.1K
13:33 106.56 106.56 106.56 106.56 0.2K
13:39 106.56 106.56 106.56 106.56 0.3K
13:44 106.56 106.56 106.56 106.56 0.4K
13:45 106.56 106.64 106.56 106.64 0.8K
13:46 106.64 106.66 106.56 106.56 1.0K
13:47 106.48 106.50 106.48 106.50 0.2K
13:48 106.56 106.56 106.56 106.56 0.0K
13:49 106.58 106.58 106.58 106.58 0.0K
13:50 106.54 106.54 106.52 106.52 0.1K
13:52 106.50 106.50 106.50 106.50 0.1K
13:53 106.54 106.54 106.54 106.54 0.0K
13:56 106.48 106.52 106.48 106.48 0.2K
13:58 106.26 106.28 106.26 106.28 1.7K
13:59 106.20 106.20 106.16 106.16 2.0K
14:00 106.26 106.26 106.26 106.26 0.2K
14:03 106.28 106.28 106.28 106.28 0.0K
14:04 106.36 106.36 106.36 106.36 0.1K
14:06 106.42 106.42 106.42 106.42 0.1K
14:07 106.48 106.48 106.48 106.48 0.0K
14:08 106.50 106.58 106.50 106.58 0.8K
14:09 106.60 106.68 106.60 106.68 1.7K
14:11 106.74 106.74 106.64 106.64 0.8K
14:13 106.60 106.60 106.58 106.58 0.4K
14:15 106.60 106.60 106.60 106.60 0.0K
14:21 106.52 106.52 106.52 106.52 0.0K
14:23 106.70 106.70 106.70 106.70 1.9K
14:24 106.78 106.78 106.62 106.62 1.6K
14:27 106.58 106.58 106.58 106.58 0.0K
14:28 106.56 106.56 106.56 106.56 0.0K
14:29 106.52 106.52 106.52 106.52 0.1K
14:31 106.46 106.52 106.44 106.44 2.2K
14:32 106.46 106.56 106.46 106.56 0.2K
14:34 106.62 106.62 106.62 106.62 0.0K
14:35 106.64 106.64 106.64 106.64 0.0K
14:36 106.66 106.66 106.66 106.66 0.0K
14:37 106.62 106.62 106.62 106.62 0.0K
14:45 106.68 106.68 106.68 106.68 0.0K
14:49 106.70 106.86 106.70 106.80 3.4K
14:50 106.82 106.82 106.82 106.82 0.0K
14:52 106.80 106.84 106.80 106.84 0.4K
14:53 106.86 106.88 106.86 106.88 0.5K
14:54 106.86 106.86 106.86 106.86 0.6K
14:55 106.86 106.86 106.86 106.86 0.2K
14:56 106.80 106.80 106.80 106.80 0.0K
14:57 106.88 106.88 106.88 106.88 0.0K
14:58 106.90 106.90 106.90 106.90 0.0K
14:59 106.84 106.84 106.84 106.84 0.7K
15:02 106.80 106.80 106.74 106.74 0.8K
15:03 106.82 106.86 106.82 106.86 0.3K
15:04 106.88 106.88 106.88 106.88 0.1K
15:07 106.92 106.92 106.92 106.92 0.0K
15:08 106.90 106.90 106.90 106.90 0.0K
15:10 106.84 106.92 106.84 106.92 0.2K
15:12 106.86 106.86 106.86 106.86 0.2K
15:13 106.86 106.98 106.86 106.98 1.6K
15:16 107.08 107.12 107.08 107.12 0.4K
15:18 107.06 107.06 107.06 107.06 0.3K
15:21 107.10 107.10 107.02 107.02 0.3K
15:23 107.00 107.00 106.98 106.98 0.6K
15:26 106.98 106.98 106.98 106.98 0.1K
15:28 107.00 107.04 107.00 107.04 0.1K
15:31 107.10 107.18 107.10 107.18 0.3K
15:32 107.16 107.18 107.16 107.18 0.1K
15:33 107.14 107.14 107.10 107.10 1.3K
15:34 107.10 107.10 107.10 107.10 0.1K
15:35 107.10 107.10 107.10 107.10 0.0K
15:36 107.10 107.10 107.10 107.10 0.1K
15:37 107.10 107.10 107.10 107.10 0.2K
15:38 107.10 107.10 107.10 107.10 0.1K
15:39 107.10 107.10 107.10 107.10 0.3K
15:40 107.10 107.10 107.10 107.10 0.9K
15:41 107.00 107.00 107.00 107.00 0.0K
15:42 107.00 107.00 107.00 107.00 0.1K
15:44 106.98 106.98 106.96 106.96 0.2K
15:50 106.98 106.98 106.98 106.98 0.0K
15:52 107.00 107.00 106.96 106.96 1.5K
15:53 106.96 106.96 106.96 106.96 0.3K
15:54 106.92 106.92 106.92 106.92 0.3K
15:55 106.88 106.88 106.88 106.88 0.6K
15:57 106.88 106.88 106.88 106.88 0.1K
15:58 106.82 106.82 106.82 106.82 0.8K
15:59 106.80 106.82 106.72 106.82 2.0K
16:00 106.84 106.84 106.84 106.84 0.1K
16:02 106.80 106.80 106.80 106.80 0.1K
16:05 106.84 106.84 106.84 106.84 0.1K
16:06 106.80 106.80 106.80 106.80 0.3K
16:07 106.84 106.86 106.82 106.86 0.4K
16:10 106.86 106.86 106.86 106.86 0.1K
16:11 106.84 106.84 106.84 106.84 0.2K
16:12 106.86 106.86 106.80 106.80 0.6K
16:13 106.88 106.88 106.86 106.86 7.4K
16:14 106.86 106.90 106.86 106.90 4.5K
16:15 106.90 106.90 106.88 106.88 0.9K
16:16 106.82 106.82 106.76 106.76 2.0K
16:17 106.76 106.76 106.76 106.76 0.6K
16:19 106.74 106.74 106.72 106.72 0.2K
16:20 106.70 106.76 106.70 106.72 0.1K
16:21 106.66 106.72 106.66 106.66 1.0K
16:22 106.62 106.62 106.62 106.62 0.3K
16:23 106.56 106.56 106.56 106.56 0.4K
16:25 106.54 106.54 106.54 106.54 0.3K
16:27 106.52 106.52 106.52 106.52 1.1K
16:29 106.52 106.52 106.48 106.48 1.0K
16:32 106.62 106.62 106.62 106.62 0.2K
16:33 106.66 106.76 106.66 106.76 0.2K
16:35 106.68 106.76 106.68 106.76 0.3K
16:36 106.86 106.86 106.86 106.86 0.0K
16:39 106.80 106.84 106.78 106.84 0.6K
16:41 106.86 106.86 106.86 106.86 1.2K
16:42 106.90 107.00 106.90 107.00 3.2K
16:43 107.00 107.02 107.00 107.02 0.0K
16:44 107.06 107.06 107.02 107.02 0.4K
16:45 107.00 107.00 107.00 107.00 0.1K
16:47 107.00 107.00 107.00 107.00 0.0K
16:48 107.00 107.02 107.00 107.02 0.1K
16:49 107.00 107.04 107.00 107.04 0.7K
16:50 107.04 107.16 107.04 107.16 1.4K
16:51 107.14 107.14 107.12 107.12 0.0K
16:53 107.16 107.16 107.14 107.14 0.0K
16:55 107.14 107.14 107.14 107.14 0.0K
16:58 107.18 107.18 107.16 107.16 0.4K
17:00 107.14 107.14 107.14 107.14 0.1K
17:04 107.14 107.14 107.14 107.14 0.3K
17:05 107.18 107.18 107.18 107.18 0.2K
17:06 107.20 107.20 107.20 107.20 0.2K
17:07 107.20 107.20 107.20 107.20 0.1K
17:08 107.20 107.20 107.20 107.20 0.0K
17:09 107.14 107.14 107.14 107.14 0.3K
17:10 107.22 107.22 107.22 107.22 0.1K
17:11 107.22 107.26 107.22 107.26 1.2K
17:13 107.24 107.26 107.24 107.26 0.7K
17:14 107.30 107.30 107.26 107.26 1.5K
17:16 107.28 107.28 107.28 107.28 0.1K
17:17 107.26 107.26 107.24 107.26 0.7K
17:18 107.22 107.38 107.22 107.38 3.9K
17:19 107.42 107.56 107.40 107.56 3.7K
17:20 107.54 107.54 107.44 107.48 1.0K
17:21 107.50 107.50 107.40 107.40 0.9K
17:22 107.42 107.42 107.36 107.36 0.1K
17:23 107.32 107.32 107.32 107.32 0.3K
17:24 107.30 107.30 107.30 107.30 1.0K
17:30 107.56 107.56 107.56 107.56 205.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし