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
09:00 104.90 105.00 104.90 105.00 2.8K
09:01 104.98 104.98 104.78 104.80 2.1K
09:02 104.80 104.80 104.80 104.80 0.8K
09:03 104.74 104.74 104.30 104.30 16.1K
09:04 104.30 104.30 104.20 104.20 0.4K
09:05 104.36 104.36 104.36 104.36 0.6K
09:06 104.40 104.40 104.40 104.40 0.0K
09:07 104.40 104.42 104.40 104.42 0.2K
09:08 104.50 104.52 104.50 104.52 0.2K
09:09 104.42 104.48 104.42 104.48 2.9K
09:10 104.40 104.40 104.36 104.36 0.2K
09:11 104.36 104.36 104.36 104.36 0.1K
09:12 104.32 104.32 104.28 104.30 1.6K
09:13 104.38 104.38 104.20 104.20 7.4K
09:14 104.16 104.22 104.16 104.20 1.4K
09:15 104.24 104.32 104.24 104.32 0.6K
09:16 104.24 104.24 104.24 104.24 1.0K
09:17 104.02 104.16 104.02 104.12 5.9K
09:18 104.14 104.16 104.14 104.16 0.4K
09:19 104.06 104.06 104.02 104.02 0.1K
09:20 104.02 104.12 104.02 104.06 0.4K
09:21 104.10 104.32 104.10 104.32 1.3K
09:22 104.36 104.36 104.36 104.36 0.9K
09:23 104.40 104.40 104.40 104.40 0.1K
09:24 104.40 104.50 104.32 104.32 5.6K
09:25 104.40 104.40 104.24 104.24 0.2K
09:26 104.22 104.24 104.22 104.24 0.7K
09:27 104.24 104.24 104.22 104.22 0.2K
09:28 104.14 104.14 104.14 104.14 0.9K
09:29 104.36 104.42 104.36 104.42 0.2K
09:30 104.40 104.42 104.40 104.42 0.2K
09:31 104.40 104.40 104.30 104.30 0.7K
09:32 104.30 104.30 104.30 104.30 0.1K
09:33 104.24 104.40 104.24 104.40 0.8K
09:34 104.44 104.44 104.44 104.44 0.1K
09:35 104.50 104.70 104.50 104.70 1.0K
09:36 104.72 104.84 104.72 104.84 0.0K
09:37 104.72 104.78 104.60 104.78 0.7K
09:38 104.78 104.78 104.78 104.78 0.1K
09:40 104.72 104.72 104.72 104.72 0.1K
09:41 104.82 104.82 104.82 104.82 1.7K
09:42 104.72 104.72 104.66 104.66 1.6K
09:43 104.68 104.68 104.64 104.64 0.7K
09:44 104.56 104.56 104.56 104.56 0.0K
09:45 104.60 104.62 104.50 104.50 1.3K
09:47 104.50 104.50 104.50 104.50 0.1K
09:48 104.58 104.64 104.58 104.58 0.2K
09:49 104.70 104.70 104.70 104.70 0.0K
09:50 104.70 104.70 104.70 104.70 0.1K
09:51 104.76 104.84 104.76 104.84 0.3K
09:52 104.78 104.78 104.78 104.78 0.8K
09:54 104.94 104.94 104.94 104.94 0.3K
09:56 104.88 104.88 104.88 104.88 0.0K
09:57 104.86 104.86 104.82 104.82 0.6K
09:59 104.82 104.82 104.80 104.80 0.3K
10:00 104.80 104.80 104.76 104.76 0.5K
10:01 104.78 104.78 104.74 104.78 0.5K
10:02 104.72 104.80 104.72 104.80 0.3K
10:03 104.84 104.84 104.84 104.84 0.1K
10:04 104.92 104.92 104.92 104.92 0.2K
10:05 104.88 104.88 104.86 104.86 0.5K
10:06 104.82 104.82 104.82 104.82 0.1K
10:07 104.88 104.88 104.88 104.88 0.1K
10:08 104.84 104.98 104.84 104.90 0.5K
10:09 104.90 104.90 104.86 104.86 0.6K
10:10 104.90 104.90 104.90 104.90 0.1K
10:11 104.96 104.96 104.96 104.96 0.1K
10:12 104.98 104.98 104.98 104.98 0.1K
10:13 104.90 104.90 104.88 104.88 0.2K
10:14 104.92 104.92 104.84 104.84 1.7K
10:15 104.80 104.80 104.78 104.78 0.2K
10:16 104.82 104.84 104.82 104.84 2.4K
10:17 104.84 104.86 104.84 104.86 0.0K
10:18 104.86 104.86 104.86 104.86 0.0K
10:19 104.86 104.86 104.86 104.86 0.1K
10:20 104.88 104.88 104.88 104.88 0.1K
10:25 104.82 104.82 104.82 104.82 0.1K
10:27 104.86 104.90 104.86 104.90 0.0K
10:28 104.86 104.86 104.86 104.86 0.0K
10:29 104.90 104.90 104.90 104.90 0.2K
10:30 104.84 104.84 104.76 104.76 2.4K
10:32 104.78 104.86 104.78 104.86 0.1K
10:34 104.78 104.90 104.78 104.90 0.2K
10:36 104.94 105.02 104.94 105.02 0.8K
10:38 104.98 105.06 104.98 105.06 0.4K
10:39 105.02 105.02 105.02 105.02 0.4K
10:40 104.92 104.92 104.84 104.84 0.4K
10:41 104.82 104.82 104.82 104.82 0.1K
10:44 104.78 104.78 104.62 104.62 0.8K
10:45 104.54 104.64 104.54 104.64 0.5K
10:48 104.70 104.70 104.70 104.70 0.2K
10:49 104.70 104.80 104.70 104.80 0.4K
10:50 104.76 104.76 104.68 104.68 0.2K
10:51 104.74 104.74 104.74 104.74 0.0K
10:53 104.72 104.72 104.72 104.72 0.1K
10:55 104.68 104.68 104.66 104.66 0.5K
10:56 104.64 104.64 104.54 104.54 0.3K
10:57 104.62 104.62 104.62 104.62 0.4K
10:58 104.62 104.62 104.62 104.62 0.0K
11:00 104.60 104.62 104.60 104.62 0.2K
11:01 104.66 104.66 104.66 104.66 0.0K
11:02 104.60 104.66 104.60 104.66 0.0K
11:03 104.54 104.58 104.54 104.58 1.0K
11:04 104.54 104.72 104.54 104.72 0.3K
11:05 104.70 104.70 104.70 104.70 0.0K
11:07 104.70 104.70 104.70 104.70 0.2K
11:08 104.68 104.72 104.68 104.72 0.1K
11:11 104.66 104.66 104.60 104.60 1.0K
11:13 104.66 104.66 104.66 104.66 0.0K
11:14 104.66 104.66 104.66 104.66 0.0K
11:15 104.64 104.64 104.52 104.52 0.6K
11:16 104.54 104.54 104.54 104.54 0.1K
11:17 104.50 104.50 104.50 104.50 0.0K
11:18 104.50 104.52 104.50 104.52 3.6K
11:19 104.52 104.54 104.52 104.54 0.3K
11:20 104.56 104.56 104.54 104.54 0.1K
11:21 104.52 104.52 104.52 104.52 0.2K
11:22 104.48 104.48 104.48 104.48 0.2K
11:23 104.44 104.44 104.38 104.38 0.4K
11:24 104.42 104.42 104.42 104.42 0.9K
11:25 104.34 104.34 104.28 104.28 0.7K
11:26 104.24 104.24 104.24 104.24 0.1K
11:27 104.22 104.22 104.22 104.22 1.1K
11:28 104.20 104.26 104.20 104.26 0.2K
11:29 104.26 104.26 104.26 104.26 0.0K
11:31 104.40 104.44 104.40 104.44 0.1K
11:32 104.34 104.34 104.34 104.34 0.2K
11:33 104.34 104.34 104.34 104.34 0.1K
11:34 104.38 104.38 104.32 104.32 0.5K
11:35 104.36 104.36 104.36 104.36 0.0K
11:36 104.36 104.36 104.36 104.36 0.1K
11:37 104.36 104.36 104.36 104.36 0.0K
11:39 104.38 104.38 104.38 104.38 0.3K
11:40 104.40 104.40 104.40 104.40 0.0K
11:41 104.34 104.34 104.30 104.30 0.4K
11:42 104.38 104.38 104.38 104.38 0.2K
11:43 104.36 104.36 104.36 104.36 0.0K
11:44 104.36 104.40 104.36 104.40 1.3K
11:46 104.46 104.46 104.46 104.46 0.0K
11:47 104.46 104.46 104.34 104.34 0.6K
11:49 104.30 104.34 104.28 104.34 0.4K
11:50 104.42 104.48 104.42 104.48 1.0K
11:51 104.40 104.40 104.40 104.40 0.0K
11:52 104.48 104.48 104.48 104.48 0.5K
11:53 104.36 104.36 104.36 104.36 1.8K
11:54 104.36 104.36 104.34 104.34 0.1K
11:55 104.34 104.34 104.34 104.34 0.0K
11:59 104.56 104.64 104.56 104.64 1.0K
12:00 104.50 104.58 104.32 104.32 2.3K
12:01 104.30 104.30 104.28 104.28 0.2K
12:05 104.22 104.22 104.22 104.22 1.3K
12:07 104.12 104.16 104.12 104.16 0.4K
12:08 104.16 104.16 104.10 104.10 0.2K
12:09 104.16 104.16 104.14 104.14 0.1K
12:10 104.16 104.16 104.10 104.10 2.5K
12:11 104.08 104.08 104.08 104.08 0.0K
12:12 104.12 104.12 104.06 104.10 1.0K
12:13 104.00 104.26 104.00 104.22 15.6K
12:14 104.32 104.32 104.26 104.26 1.8K
12:15 104.32 104.34 104.26 104.34 0.3K
12:16 104.26 104.26 104.26 104.26 0.3K
12:17 104.26 104.26 104.22 104.22 0.2K
12:18 104.20 104.22 104.20 104.22 0.1K
12:19 104.12 104.12 104.12 104.12 0.3K
12:20 104.10 104.10 104.10 104.10 0.1K
12:22 104.06 104.06 104.06 104.06 0.9K
12:23 104.04 104.04 104.04 104.04 1.4K
12:24 104.06 104.06 104.06 104.06 1.4K
12:25 104.06 104.10 104.06 104.10 1.5K
12:26 104.06 104.06 104.02 104.02 0.4K
12:27 104.00 104.04 104.00 104.04 0.5K
12:28 104.08 104.08 104.02 104.02 0.1K
12:29 104.06 104.08 104.06 104.08 1.2K
12:30 104.06 104.08 104.06 104.08 0.0K
12:32 104.08 104.08 104.08 104.08 0.1K
12:33 104.08 104.08 104.08 104.08 0.0K
12:34 104.10 104.10 104.00 104.00 1.5K
12:35 104.04 104.04 104.04 104.04 0.2K
12:37 104.06 104.06 104.06 104.06 0.2K
12:39 104.10 104.10 104.10 104.10 0.1K
12:40 104.06 104.06 104.06 104.06 0.2K
12:41 104.10 104.10 104.10 104.10 0.1K
12:45 104.14 104.14 104.14 104.14 0.6K
12:47 104.10 104.10 104.10 104.10 0.2K
12:51 104.18 104.20 104.18 104.20 0.2K
12:52 104.16 104.16 104.16 104.16 0.2K
12:56 104.12 104.12 104.12 104.12 0.3K
12:57 104.12 104.16 104.10 104.16 0.1K
12:58 104.16 104.16 104.16 104.16 0.0K
12:59 104.20 104.28 104.20 104.28 0.1K
13:00 104.18 104.18 104.18 104.18 0.1K
13:03 104.12 104.12 104.12 104.12 0.1K
13:05 104.12 104.12 104.12 104.12 0.2K
13:07 104.18 104.18 104.16 104.16 0.1K
13:09 104.20 104.20 104.20 104.20 0.7K
13:10 104.14 104.14 104.14 104.14 0.0K
13:13 104.12 104.12 104.12 104.12 0.1K
13:14 104.10 104.10 104.10 104.10 0.0K
13:16 104.10 104.14 104.10 104.14 0.1K
13:17 104.10 104.10 104.08 104.08 0.1K
13:18 103.94 103.94 103.94 103.94 13.8K
13:19 103.96 103.96 103.96 103.96 0.1K
13:21 104.00 104.00 104.00 104.00 0.0K
13:22 104.00 104.06 104.00 104.06 0.0K
13:25 104.00 104.10 104.00 104.10 0.7K
13:26 104.08 104.08 104.08 104.08 0.0K
13:27 104.16 104.16 104.16 104.16 0.3K
13:28 104.16 104.16 104.10 104.10 0.1K
13:31 104.16 104.26 104.16 104.22 1.5K
13:32 104.24 104.24 104.14 104.14 0.6K
13:33 104.14 104.14 104.14 104.14 0.0K
13:34 104.14 104.14 104.14 104.14 0.0K
13:35 104.18 104.18 104.18 104.18 0.0K
13:36 104.16 104.16 104.16 104.16 0.0K
13:38 104.22 104.22 104.22 104.22 0.0K
13:39 104.16 104.16 104.16 104.16 0.0K
13:40 104.14 104.14 104.14 104.14 0.0K
13:42 104.22 104.28 104.22 104.28 0.4K
13:43 104.32 104.32 104.32 104.32 0.2K
13:44 104.30 104.30 104.28 104.28 1.0K
13:51 104.42 104.45 104.42 104.45 0.6K
13:52 104.40 104.40 104.40 104.40 0.1K
13:53 104.40 104.40 104.40 104.40 0.0K
13:54 104.40 104.40 104.40 104.40 5.0K
13:55 104.40 104.40 104.40 104.40 0.2K
13:57 104.38 104.38 104.38 104.38 0.0K
14:00 104.40 104.40 104.36 104.36 0.1K
14:01 104.38 104.38 104.38 104.38 0.1K
14:02 104.36 104.36 104.36 104.36 0.2K
14:03 104.34 104.34 104.34 104.34 0.2K
14:04 104.38 104.40 104.38 104.40 0.5K
14:06 104.38 104.38 104.38 104.38 0.0K
14:07 104.42 104.42 104.42 104.42 0.1K
14:08 104.40 104.40 104.40 104.40 0.0K
14:10 104.38 104.38 104.38 104.38 0.2K
14:14 104.42 104.42 104.42 104.42 0.0K
14:15 104.42 104.42 104.42 104.42 0.2K
14:16 104.46 104.52 104.46 104.52 0.6K
14:17 104.46 104.46 104.46 104.46 0.6K
14:19 104.48 104.48 104.46 104.46 0.3K
14:20 104.50 104.50 104.50 104.50 0.1K
14:23 104.56 104.56 104.52 104.52 0.1K
14:25 104.50 104.50 104.50 104.50 0.1K
14:26 104.52 104.52 104.52 104.52 0.1K
14:28 104.56 104.56 104.56 104.56 0.1K
14:29 104.58 104.60 104.58 104.60 0.2K
14:30 104.60 104.64 104.60 104.64 2.0K
14:31 104.66 104.66 104.66 104.66 0.0K
14:32 104.54 104.54 104.52 104.52 0.9K
14:33 104.50 104.50 104.50 104.50 0.0K
14:34 104.50 104.50 104.50 104.50 0.0K
14:36 104.60 104.60 104.60 104.60 0.2K
14:37 104.62 104.62 104.62 104.62 0.0K
14:38 104.54 104.68 104.54 104.68 1.2K
14:40 104.62 104.62 104.62 104.62 0.4K
14:41 104.66 104.66 104.66 104.66 0.0K
14:43 104.68 104.72 104.68 104.72 0.3K
14:46 104.74 104.74 104.74 104.74 0.0K
14:48 104.84 104.84 104.84 104.84 0.1K
14:49 104.88 104.88 104.88 104.88 0.0K
14:50 104.84 104.86 104.84 104.86 0.5K
14:56 104.80 104.88 104.80 104.88 0.2K
14:57 104.90 104.90 104.82 104.82 0.1K
14:58 104.82 104.82 104.82 104.82 0.0K
14:59 104.90 104.92 104.90 104.92 0.0K
15:00 104.94 104.96 104.94 104.96 0.1K
15:04 105.00 105.00 105.00 105.00 0.9K
15:06 105.10 105.10 105.10 105.10 0.1K
15:08 105.06 105.06 105.06 105.06 0.2K
15:10 105.06 105.12 105.06 105.12 0.3K
15:16 105.16 105.16 105.16 105.16 0.1K
15:20 105.06 105.06 105.06 105.06 0.7K
15:24 105.04 105.24 105.04 105.24 24.9K
15:26 105.20 105.20 105.20 105.20 0.0K
15:28 105.28 105.28 105.20 105.20 0.6K
15:29 105.12 105.14 105.10 105.10 1.4K
15:30 104.80 104.80 104.64 104.64 3.3K
15:32 104.62 104.62 104.60 104.60 0.1K
15:33 104.64 104.70 104.64 104.70 0.1K
15:35 104.68 104.68 104.68 104.68 0.1K
15:38 104.74 104.74 104.74 104.74 0.5K
15:41 104.72 104.72 104.72 104.72 0.2K
15:42 104.70 104.70 104.66 104.66 0.1K
15:43 104.64 104.64 104.62 104.62 0.6K
15:44 104.64 104.64 104.64 104.64 0.2K
15:45 104.60 104.60 104.60 104.60 0.3K
15:46 104.62 104.68 104.62 104.68 0.3K
15:47 104.66 104.66 104.56 104.56 0.5K
15:48 104.54 104.54 104.50 104.50 0.2K
15:49 104.54 104.56 104.52 104.52 4.3K
15:51 104.46 104.48 104.40 104.48 1.8K
15:52 104.42 104.42 104.42 104.42 1.0K
15:53 104.40 104.40 104.32 104.36 3.9K
15:54 104.26 104.26 104.24 104.24 1.6K
15:55 104.28 104.30 104.28 104.30 1.4K
15:56 104.30 104.32 104.30 104.30 0.6K
15:57 104.36 104.38 104.36 104.38 1.4K
15:58 104.44 104.44 104.44 104.44 0.8K
15:59 104.44 104.52 104.44 104.52 0.8K
16:01 104.58 104.70 104.58 104.70 0.6K
16:02 104.78 104.80 104.76 104.76 0.5K
16:05 105.08 105.08 105.08 105.08 0.7K
16:06 105.28 105.28 105.28 105.28 1.1K
16:08 105.38 105.38 105.38 105.38 0.2K
16:09 105.50 105.50 105.50 105.50 1.9K
16:11 105.70 105.70 105.56 105.56 2.7K
16:12 105.54 105.54 105.46 105.46 0.1K
16:13 105.42 105.42 105.42 105.42 0.0K
16:15 105.42 105.42 105.42 105.42 0.2K
16:20 105.44 105.44 105.44 105.44 0.1K
16:22 105.54 105.54 105.54 105.54 0.0K
16:24 105.44 105.44 105.34 105.34 1.2K
16:26 105.34 105.34 105.22 105.22 0.9K
16:29 105.22 105.22 105.22 105.22 0.1K
16:30 105.24 105.24 105.24 105.24 0.0K
16:31 105.16 105.20 105.16 105.20 0.0K
16:33 105.24 105.26 105.24 105.26 0.1K
16:35 105.28 105.28 105.26 105.26 0.1K
16:39 105.32 105.32 105.32 105.32 0.0K
16:40 105.26 105.26 105.22 105.22 0.3K
16:42 105.20 105.20 105.20 105.20 0.1K
16:44 105.26 105.32 105.26 105.32 0.2K
16:48 105.40 105.44 105.40 105.44 0.9K
16:52 105.46 105.46 105.44 105.44 0.9K
16:54 105.44 105.44 105.44 105.44 0.5K
16:56 105.40 105.40 105.30 105.30 2.5K
16:57 105.26 105.26 105.26 105.26 1.0K
16:58 105.34 105.34 105.30 105.30 1.0K
16:59 105.40 105.40 105.40 105.40 0.8K
17:00 105.42 105.44 105.42 105.44 0.9K
17:01 105.46 105.48 105.46 105.48 0.9K
17:02 105.42 105.42 105.32 105.36 2.0K
17:03 105.40 105.42 105.40 105.42 0.3K
17:05 105.46 105.46 105.46 105.46 0.2K
17:06 105.48 105.60 105.48 105.60 3.6K
17:10 105.50 105.50 105.50 105.50 1.4K
17:11 105.52 105.56 105.52 105.56 0.2K
17:12 105.56 105.56 105.56 105.56 0.4K
17:13 105.54 105.54 105.54 105.54 0.0K
17:14 105.58 105.58 105.54 105.54 0.1K
17:15 105.56 105.56 105.56 105.56 0.0K
17:16 105.52 105.52 105.52 105.52 0.3K
17:17 105.58 105.58 105.56 105.56 0.6K
17:18 105.54 105.58 105.54 105.58 0.2K
17:20 105.64 105.64 105.64 105.64 5.1K
17:21 105.54 105.54 105.48 105.48 1.4K
17:22 105.52 105.70 105.52 105.70 6.3K
17:23 105.70 105.78 105.70 105.74 3.9K
17:24 105.82 105.82 105.68 105.74 1.0K
17:29 105.92 105.92 105.92 105.92 0.0K
17:30 105.92 105.92 105.92 105.92 109.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし