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
09:00 106.80 106.80 106.12 106.12 3.2K
09:01 106.02 106.02 105.08 105.10 3.6K
09:02 105.00 105.00 104.54 104.68 4.2K
09:03 105.08 105.52 105.08 105.52 1.6K
09:04 105.32 105.32 105.18 105.18 0.6K
09:05 105.08 105.08 104.96 104.96 1.5K
09:06 104.80 104.80 104.50 104.52 5.6K
09:07 104.62 104.92 104.62 104.92 3.0K
09:08 105.06 105.06 104.94 104.94 0.0K
09:09 105.12 105.26 105.12 105.26 1.2K
09:10 105.28 105.30 105.10 105.10 2.1K
09:11 105.02 105.20 105.02 105.04 1.1K
09:12 105.02 105.02 105.02 105.02 0.1K
09:13 105.14 105.36 105.14 105.36 3.9K
09:14 105.50 105.50 105.50 105.50 1.2K
09:15 105.68 105.78 105.68 105.78 0.4K
09:16 105.78 105.78 105.66 105.66 0.4K
09:17 105.62 105.62 105.62 105.62 0.0K
09:18 105.74 105.92 105.74 105.92 0.8K
09:19 105.84 105.84 105.84 105.84 1.0K
09:21 105.90 105.92 105.90 105.92 0.8K
09:22 105.84 105.94 105.82 105.82 0.1K
09:23 105.82 105.82 105.82 105.82 3.1K
09:24 105.80 105.80 105.80 105.80 0.0K
09:25 105.82 105.82 105.82 105.82 0.0K
09:26 105.92 105.92 105.82 105.82 0.0K
09:27 105.78 105.78 105.50 105.50 3.5K
09:28 105.44 105.52 105.44 105.52 0.6K
09:29 105.42 105.46 105.38 105.38 0.7K
09:30 105.34 105.34 105.22 105.22 0.6K
09:31 105.32 105.32 105.32 105.32 0.6K
09:32 105.32 105.38 105.32 105.38 0.2K
09:33 105.30 105.32 105.28 105.32 0.5K
09:34 105.20 105.26 105.20 105.26 5.0K
09:36 105.32 105.32 105.22 105.22 0.4K
09:37 105.32 105.36 105.32 105.36 0.6K
09:39 105.42 105.42 105.42 105.42 1.2K
09:40 105.40 105.40 105.40 105.40 0.2K
09:41 105.40 105.52 105.40 105.52 0.4K
09:42 105.60 105.60 105.60 105.60 0.3K
09:43 105.74 105.74 105.74 105.74 0.0K
09:44 105.76 105.76 105.76 105.76 0.6K
09:45 105.80 105.80 105.80 105.80 0.1K
09:49 105.78 105.78 105.78 105.78 0.4K
09:50 105.78 105.78 105.78 105.78 0.0K
09:51 105.82 105.82 105.82 105.82 0.6K
09:52 105.88 105.88 105.88 105.88 0.3K
09:54 105.96 105.96 105.96 105.96 1.1K
09:55 106.04 106.04 106.04 106.04 2.2K
09:56 106.06 106.24 106.06 106.24 10.9K
09:57 106.18 106.18 106.12 106.12 0.9K
09:58 106.12 106.12 106.12 106.12 0.1K
09:59 106.14 106.14 106.14 106.14 0.0K
10:00 106.08 106.08 106.08 106.08 0.1K
10:01 106.08 106.08 106.08 106.08 0.0K
10:02 106.24 106.24 106.24 106.24 0.6K
10:03 106.22 106.22 106.22 106.22 0.0K
10:05 106.22 106.28 106.22 106.28 0.1K
10:06 106.22 106.22 106.22 106.22 0.4K
10:07 106.30 106.30 106.28 106.28 0.2K
10:08 106.22 106.22 106.22 106.22 0.2K
10:11 106.28 106.28 106.28 106.28 1.4K
10:12 106.30 106.36 106.30 106.30 3.9K
10:13 106.36 106.36 106.36 106.36 0.0K
10:14 106.36 106.36 106.36 106.36 0.1K
10:15 106.28 106.28 106.28 106.28 0.0K
10:16 106.18 106.20 106.18 106.20 1.3K
10:18 106.16 106.16 106.16 106.16 0.0K
10:19 106.14 106.14 106.10 106.10 0.1K
10:20 106.18 106.18 106.10 106.10 0.4K
10:22 106.10 106.20 106.10 106.20 9.8K
10:23 106.20 106.28 106.20 106.26 7.2K
10:24 106.28 106.28 106.28 106.28 0.0K
10:25 106.26 106.26 106.24 106.24 0.3K
10:26 106.30 106.30 106.30 106.30 4.0K
10:27 106.24 106.24 106.24 106.24 0.1K
10:29 106.24 106.24 106.24 106.24 0.3K
10:30 106.30 106.30 106.30 106.30 0.0K
10:31 106.30 106.34 106.30 106.34 0.9K
10:32 106.30 106.30 106.30 106.30 0.3K
10:34 106.26 106.26 106.26 106.26 1.0K
10:35 106.28 106.28 106.26 106.26 0.0K
10:36 106.28 106.28 106.26 106.26 0.5K
10:37 106.22 106.22 106.22 106.22 0.1K
10:38 106.28 106.28 106.28 106.28 0.3K
10:39 106.22 106.22 106.22 106.22 0.0K
10:40 106.22 106.22 106.22 106.22 0.0K
10:42 106.30 106.30 106.24 106.24 0.3K
10:43 106.30 106.30 106.30 106.30 0.3K
10:45 106.30 106.30 106.30 106.30 0.1K
10:46 106.24 106.30 106.24 106.30 1.0K
10:47 106.32 106.34 106.32 106.34 0.4K
10:48 106.34 106.34 106.34 106.34 0.1K
10:49 106.42 106.42 106.42 106.42 1.0K
10:50 106.36 106.36 106.24 106.32 0.9K
10:52 106.32 106.44 106.32 106.44 0.6K
10:53 106.44 106.44 106.44 106.44 0.3K
10:54 106.36 106.40 106.34 106.40 1.2K
10:57 106.30 106.30 106.26 106.26 12.3K
10:58 106.34 106.44 106.34 106.44 0.8K
10:59 106.50 106.56 106.50 106.56 2.5K
11:00 106.60 106.60 106.60 106.60 0.2K
11:03 106.60 106.64 106.60 106.64 0.4K
11:06 106.66 106.66 106.66 106.66 0.3K
11:07 106.66 106.68 106.66 106.68 0.3K
11:08 106.70 106.70 106.70 106.70 0.3K
11:09 106.70 106.70 106.70 106.70 0.0K
11:11 106.70 106.70 106.70 106.70 0.0K
11:12 106.70 106.70 106.66 106.70 0.9K
11:14 106.64 106.64 106.62 106.62 0.3K
11:15 106.58 106.58 106.54 106.54 0.1K
11:16 106.54 106.54 106.54 106.54 0.0K
11:17 106.52 106.52 106.52 106.52 0.0K
11:18 106.50 106.52 106.50 106.50 0.1K
11:19 106.46 106.46 106.42 106.42 0.4K
11:21 106.42 106.42 106.42 106.42 0.0K
11:22 106.32 106.32 106.26 106.26 0.1K
11:23 106.26 106.26 106.24 106.24 0.1K
11:24 106.30 106.30 106.30 106.30 2.3K
11:25 106.36 106.40 106.36 106.40 0.3K
11:28 106.46 106.50 106.46 106.50 0.7K
11:29 106.48 106.48 106.48 106.48 0.2K
11:30 106.48 106.48 106.48 106.48 0.1K
11:34 106.44 106.44 106.42 106.42 0.3K
11:36 106.40 106.48 106.40 106.46 0.8K
11:37 106.46 106.46 106.46 106.46 0.1K
11:41 106.48 106.48 106.48 106.48 1.2K
11:42 106.44 106.44 106.44 106.44 0.0K
11:43 106.56 106.68 106.56 106.68 0.6K
11:44 106.90 106.90 106.86 106.90 4.0K
11:45 106.94 106.94 106.82 106.82 6.2K
11:46 106.78 106.78 106.78 106.78 0.2K
11:47 106.76 106.76 106.76 106.76 0.2K
11:48 106.74 106.74 106.66 106.66 1.0K
11:49 106.68 106.68 106.64 106.64 0.2K
11:50 106.66 106.66 106.62 106.64 0.5K
11:51 106.62 106.62 106.62 106.62 0.0K
11:55 106.70 106.70 106.70 106.70 0.8K
11:57 106.66 106.66 106.64 106.64 0.1K
11:59 106.64 106.64 106.62 106.62 0.2K
12:00 106.60 106.66 106.60 106.66 0.3K
12:02 106.63 106.63 106.63 106.63 0.4K
12:03 106.66 106.66 106.64 106.64 0.5K
12:04 106.64 106.64 106.64 106.64 0.0K
12:05 106.62 106.66 106.62 106.66 0.1K
12:07 106.60 106.60 106.58 106.58 0.5K
12:09 106.64 106.64 106.64 106.64 0.0K
12:11 106.60 106.60 106.60 106.60 0.0K
12:12 106.60 106.60 106.60 106.60 0.7K
12:13 106.60 106.60 106.60 106.60 0.0K
12:15 106.60 106.60 106.60 106.60 0.2K
12:16 106.66 106.68 106.66 106.68 2.4K
12:17 106.66 106.66 106.66 106.66 0.3K
12:18 106.68 106.68 106.66 106.66 0.1K
12:19 106.66 106.66 106.62 106.62 0.7K
12:20 106.60 106.60 106.60 106.60 0.1K
12:22 106.62 106.62 106.62 106.62 0.1K
12:25 106.62 106.62 106.62 106.62 0.0K
12:26 106.62 106.62 106.60 106.60 0.5K
12:28 106.58 106.58 106.58 106.58 0.4K
12:29 106.58 106.58 106.58 106.58 0.3K
12:30 106.56 106.56 106.56 106.56 0.1K
12:31 106.56 106.56 106.42 106.42 1.1K
12:32 106.40 106.44 106.40 106.44 0.2K
12:33 106.36 106.36 106.36 106.36 0.0K
12:36 106.38 106.38 106.38 106.38 0.0K
12:37 106.32 106.32 106.32 106.32 0.0K
12:39 106.32 106.38 106.32 106.38 0.3K
12:43 106.40 106.40 106.40 106.40 0.5K
12:44 106.46 106.46 106.46 106.46 0.2K
12:46 106.40 106.40 106.40 106.40 0.1K
12:50 106.40 106.40 106.24 106.24 5.5K
12:51 106.26 106.26 106.26 106.26 0.0K
12:52 106.22 106.32 106.22 106.32 5.9K
12:54 106.38 106.38 106.38 106.38 0.2K
12:55 106.30 106.38 106.30 106.38 0.6K
12:56 106.32 106.32 106.32 106.32 0.3K
12:57 106.30 106.32 106.30 106.32 0.1K
12:58 106.28 106.32 106.28 106.32 0.3K
13:00 106.24 106.24 106.20 106.20 0.3K
13:02 106.20 106.20 106.20 106.20 0.1K
13:03 106.18 106.18 106.18 106.18 0.0K
13:05 106.14 106.14 106.10 106.10 0.3K
13:06 106.06 106.06 106.06 106.06 0.2K
13:08 106.02 106.02 105.86 105.86 0.3K
13:09 105.84 105.84 105.84 105.84 0.1K
13:11 105.76 105.76 105.76 105.76 0.0K
13:12 105.74 105.78 105.74 105.74 0.2K
13:17 105.74 105.74 105.74 105.74 1.3K
13:18 105.72 105.72 105.68 105.68 0.6K
13:19 105.70 105.72 105.70 105.72 0.1K
13:20 105.76 105.78 105.76 105.78 0.4K
13:21 105.82 105.82 105.82 105.82 0.0K
13:24 105.82 105.86 105.82 105.86 1.2K
13:25 105.98 105.98 105.98 105.98 0.4K
13:27 106.04 106.04 106.04 106.04 0.3K
13:29 106.00 106.00 106.00 106.00 1.0K
13:30 106.00 106.00 106.00 106.00 0.1K
13:32 106.04 106.04 106.04 106.04 0.0K
13:33 106.04 106.06 106.04 106.06 0.2K
13:34 106.06 106.06 106.06 106.06 0.4K
13:35 106.10 106.10 106.10 106.10 0.2K
13:36 106.12 106.12 106.12 106.12 0.2K
13:37 106.08 106.08 106.08 106.08 0.3K
13:40 106.20 106.20 106.20 106.20 0.8K
13:47 106.30 106.30 106.30 106.30 0.5K
13:48 106.28 106.28 106.28 106.28 2.1K
13:50 106.36 106.40 106.36 106.36 0.8K
13:52 106.36 106.36 106.34 106.34 0.2K
13:53 106.30 106.30 106.26 106.26 0.4K
13:54 106.22 106.22 106.22 106.22 0.0K
13:56 106.18 106.18 106.18 106.18 0.0K
13:57 106.24 106.24 106.18 106.18 0.8K
13:58 106.24 106.24 106.16 106.16 0.5K
13:59 106.26 106.34 106.26 106.34 0.5K
14:00 106.32 106.32 106.32 106.32 0.1K
14:01 106.32 106.32 106.30 106.30 0.6K
14:02 106.34 106.34 106.34 106.34 0.2K
14:03 106.34 106.50 106.34 106.50 2.0K
14:07 106.48 106.48 106.48 106.48 0.1K
14:10 106.48 106.48 106.48 106.48 0.9K
14:11 106.46 106.48 106.46 106.48 0.3K
14:12 106.46 106.46 106.46 106.46 0.1K
14:13 106.48 106.50 106.48 106.50 0.8K
14:14 106.46 106.46 106.46 106.46 1.9K
14:16 106.44 106.44 106.44 106.44 0.3K
14:18 106.44 106.44 106.44 106.44 0.0K
14:19 106.50 106.50 106.50 106.50 0.0K
14:21 106.50 106.50 106.50 106.50 0.1K
14:23 106.52 106.52 106.52 106.52 0.5K
14:24 106.54 106.56 106.54 106.56 0.6K
14:25 106.54 106.54 106.54 106.54 0.0K
14:27 106.58 106.58 106.58 106.58 0.0K
14:28 106.58 106.58 106.58 106.58 0.4K
14:29 106.58 106.60 106.58 106.60 0.2K
14:30 106.64 106.64 106.64 106.64 0.7K
14:32 106.62 106.62 106.62 106.62 0.1K
14:33 106.58 106.58 106.58 106.58 0.5K
14:34 106.60 106.60 106.60 106.60 0.2K
14:37 106.56 106.56 106.56 106.56 0.1K
14:38 106.62 106.62 106.62 106.62 0.0K
14:39 106.56 106.56 106.56 106.56 0.0K
14:40 106.56 106.56 106.56 106.56 0.2K
14:42 106.56 106.58 106.56 106.58 0.0K
14:43 106.54 106.54 106.52 106.52 0.5K
14:44 106.52 106.52 106.52 106.52 0.0K
14:46 106.50 106.50 106.50 106.50 0.0K
14:48 106.58 106.58 106.58 106.58 1.6K
14:49 106.74 106.74 106.74 106.74 0.3K
14:54 106.64 106.64 106.64 106.64 0.2K
14:56 106.64 106.64 106.64 106.64 0.1K
14:57 106.62 106.62 106.62 106.62 0.2K
14:59 106.62 106.62 106.62 106.62 0.0K
15:00 106.62 106.62 106.62 106.62 0.2K
15:01 106.64 106.78 106.64 106.78 0.8K
15:03 106.88 106.88 106.88 106.88 0.6K
15:05 106.90 106.90 106.84 106.88 1.7K
15:06 106.82 106.82 106.82 106.82 0.1K
15:08 106.82 106.82 106.82 106.82 0.1K
15:14 106.74 106.74 106.74 106.74 0.4K
15:15 106.78 106.78 106.78 106.78 0.1K
15:16 106.80 106.80 106.80 106.80 0.2K
15:18 106.80 106.84 106.80 106.84 0.7K
15:19 106.84 106.84 106.84 106.84 0.5K
15:20 106.84 106.84 106.84 106.84 0.4K
15:21 106.90 106.90 106.90 106.90 0.0K
15:22 106.84 106.84 106.84 106.84 0.2K
15:23 106.84 106.84 106.84 106.84 0.0K
15:24 106.90 106.90 106.90 106.90 0.0K
15:25 106.82 106.82 106.76 106.76 0.9K
15:29 106.74 106.74 106.74 106.74 0.1K
15:30 106.74 106.74 106.70 106.70 0.1K
15:31 106.78 107.00 106.78 107.00 9.8K
15:33 106.94 106.96 106.94 106.96 1.1K
15:34 106.98 106.98 106.96 106.96 0.3K
15:35 106.96 106.96 106.92 106.92 0.3K
15:36 106.90 106.90 106.88 106.88 0.8K
15:37 106.88 106.88 106.86 106.86 0.1K
15:38 106.84 106.84 106.84 106.84 0.3K
15:40 106.78 106.80 106.78 106.80 0.6K
15:43 106.80 106.80 106.80 106.80 0.2K
15:44 106.80 106.82 106.78 106.78 1.7K
15:45 106.78 106.78 106.78 106.78 0.1K
15:47 106.74 106.74 106.74 106.74 0.1K
15:48 106.74 106.78 106.74 106.78 0.4K
15:51 106.72 106.72 106.70 106.70 0.3K
15:53 106.68 106.68 106.62 106.62 0.6K
15:55 106.60 106.60 106.54 106.54 0.3K
15:57 106.60 106.60 106.60 106.60 0.0K
15:58 106.54 106.54 106.54 106.54 0.0K
16:02 106.56 106.64 106.56 106.64 4.9K
16:03 106.80 106.80 106.80 106.80 0.3K
16:04 106.80 106.82 106.80 106.82 0.8K
16:05 106.84 106.84 106.82 106.82 0.3K
16:06 106.86 106.90 106.86 106.90 0.4K
16:07 106.92 106.92 106.74 106.74 6.4K
16:08 106.72 106.74 106.72 106.74 0.6K
16:09 106.82 106.82 106.82 106.82 2.7K
16:10 106.94 106.94 106.94 106.94 0.0K
16:11 107.00 107.00 107.00 107.00 5.8K
16:12 106.90 106.90 106.90 106.90 0.6K
16:13 107.02 107.02 107.00 107.00 0.6K
16:14 106.98 107.00 106.98 107.00 0.2K
16:15 106.94 106.96 106.94 106.96 11.3K
16:16 106.98 106.98 106.96 106.98 0.4K
16:17 106.96 107.08 106.96 107.08 6.5K
16:18 107.04 107.06 107.04 107.06 0.6K
16:19 107.12 107.14 107.12 107.14 0.5K
16:20 107.12 107.14 107.12 107.14 0.0K
16:23 107.12 107.12 107.12 107.12 0.1K
16:24 107.12 107.12 107.12 107.12 0.3K
16:25 107.16 107.16 107.16 107.16 0.6K
16:26 107.18 107.18 107.14 107.14 7.1K
16:28 107.12 107.18 107.12 107.12 1.2K
16:29 107.22 107.30 107.22 107.30 1.6K
16:31 107.30 107.54 107.30 107.46 4.6K
16:32 107.52 107.56 107.52 107.56 0.4K
16:33 107.60 107.60 107.54 107.54 2.1K
16:34 107.52 107.54 107.46 107.46 1.3K
16:36 107.46 107.46 107.42 107.42 0.7K
16:37 107.44 107.46 107.44 107.46 2.7K
16:38 107.52 107.52 107.52 107.52 0.0K
16:39 107.50 107.50 107.50 107.50 0.0K
16:40 107.50 107.50 107.50 107.50 0.6K
16:41 107.56 107.56 107.56 107.56 0.0K
16:43 107.46 107.46 107.46 107.46 0.2K
16:44 107.42 107.42 107.42 107.42 0.0K
16:46 107.42 107.48 107.42 107.48 0.2K
16:47 107.48 107.48 107.48 107.48 0.1K
16:49 107.44 107.44 107.42 107.42 1.3K
16:50 107.40 107.40 107.40 107.40 0.2K
16:52 107.38 107.38 107.38 107.38 0.2K
16:53 107.38 107.42 107.38 107.42 0.5K
16:55 107.38 107.38 107.30 107.30 12.0K
16:58 107.36 107.36 107.36 107.36 0.5K
16:59 107.36 107.36 107.36 107.36 0.4K
17:00 107.38 107.38 107.38 107.38 0.4K
17:02 107.36 107.38 107.36 107.38 0.2K
17:03 107.38 107.40 107.38 107.40 0.1K
17:04 107.40 107.40 107.40 107.40 0.2K
17:05 107.40 107.40 107.40 107.40 0.0K
17:07 107.38 107.40 107.38 107.40 0.5K
17:08 107.42 107.44 107.38 107.38 2.1K
17:09 107.40 107.40 107.40 107.40 0.6K
17:10 107.40 107.40 107.40 107.40 0.5K
17:11 107.40 107.40 107.38 107.38 0.5K
17:12 107.38 107.38 107.28 107.28 0.7K
17:13 107.20 107.26 107.20 107.24 0.8K
17:14 107.26 107.28 107.26 107.28 0.4K
17:15 107.28 107.28 107.26 107.26 0.7K
17:16 107.26 107.26 107.24 107.24 0.1K
17:17 107.24 107.28 107.24 107.26 3.6K
17:18 107.28 107.30 107.28 107.30 0.3K
17:19 107.34 107.36 107.34 107.36 1.2K
17:20 107.36 107.44 107.36 107.44 1.4K
17:21 107.50 107.54 107.50 107.54 11.3K
17:22 107.46 107.50 107.46 107.50 0.8K
17:23 107.46 107.46 107.46 107.46 0.1K
17:24 107.46 107.54 107.44 107.52 3.1K
17:30 107.60 107.60 107.60 107.60 182.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし