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
09:00 103.98 104.16 103.94 104.16 6.8K
09:01 104.22 104.34 104.22 104.34 4.0K
09:02 104.36 104.36 104.36 104.36 0.2K
09:03 104.36 104.36 104.36 104.36 0.1K
09:04 104.42 104.42 104.28 104.28 0.6K
09:05 104.18 104.50 104.18 104.50 9.4K
09:06 104.44 104.60 104.44 104.48 17.8K
09:07 104.40 104.54 104.40 104.54 1.2K
09:08 104.68 104.68 104.52 104.68 0.3K
09:09 104.78 104.90 104.74 104.74 6.0K
09:10 104.76 104.90 104.76 104.90 0.1K
09:11 104.80 104.80 104.80 104.80 0.0K
09:12 104.92 104.96 104.86 104.86 0.5K
09:13 104.96 104.96 104.96 104.96 0.1K
09:14 104.92 104.92 104.92 104.92 0.2K
09:15 104.78 104.78 104.70 104.74 0.9K
09:16 104.80 104.88 104.56 104.56 1.4K
09:18 104.50 104.50 104.46 104.46 0.3K
09:19 104.46 104.64 104.44 104.44 0.8K
09:21 104.50 104.50 104.40 104.40 0.4K
09:22 104.42 104.42 104.36 104.36 0.4K
09:23 104.42 104.42 104.28 104.28 0.2K
09:24 104.30 104.30 104.30 104.30 0.9K
09:25 104.34 104.44 104.30 104.44 0.5K
09:26 104.50 104.56 104.50 104.56 0.1K
09:27 104.42 104.42 104.42 104.42 0.3K
09:28 104.36 104.38 104.36 104.38 0.5K
09:29 104.36 104.64 104.36 104.64 3.9K
09:30 104.72 104.98 104.72 104.98 1.4K
09:31 104.80 104.80 104.80 104.80 0.0K
09:33 104.84 104.84 104.84 104.84 0.2K
09:35 104.82 104.82 104.82 104.82 0.0K
09:36 104.90 104.90 104.80 104.80 0.2K
09:37 104.80 104.80 104.70 104.70 0.6K
09:38 104.72 104.72 104.62 104.62 0.6K
09:40 104.50 104.52 104.50 104.52 0.2K
09:41 104.58 104.58 104.58 104.58 0.1K
09:42 104.66 104.70 104.66 104.68 2.0K
09:44 104.82 104.82 104.82 104.82 1.0K
09:45 104.68 104.82 104.68 104.74 2.0K
09:46 104.88 104.88 104.88 104.88 0.0K
09:47 104.88 104.88 104.88 104.88 0.1K
09:48 104.88 104.88 104.88 104.88 0.1K
09:49 104.84 104.84 104.84 104.84 0.1K
09:51 104.56 104.70 104.56 104.70 2.6K
09:54 104.84 104.84 104.80 104.80 0.4K
09:55 104.82 104.82 104.82 104.82 7.2K
09:56 104.96 104.96 104.88 104.88 0.4K
09:57 104.94 104.96 104.94 104.96 0.2K
09:58 104.98 104.98 104.98 104.98 0.0K
09:59 104.96 104.96 104.84 104.86 1.6K
10:00 104.84 104.84 104.74 104.74 0.9K
10:02 104.86 104.86 104.74 104.74 0.2K
10:03 104.70 104.76 104.66 104.76 0.8K
10:04 104.94 104.94 104.94 104.94 0.6K
10:05 104.86 104.92 104.86 104.92 0.5K
10:06 104.88 104.88 104.88 104.88 4.8K
10:07 104.94 104.94 104.94 104.94 0.4K
10:08 104.88 104.94 104.88 104.94 0.6K
10:09 104.84 104.94 104.84 104.90 0.2K
10:10 104.94 104.94 104.88 104.94 0.3K
10:11 104.86 104.86 104.84 104.86 0.9K
10:12 104.84 104.94 104.84 104.94 0.4K
10:13 104.84 104.84 104.80 104.80 1.6K
10:15 104.80 104.80 104.80 104.80 0.7K
10:16 104.90 104.94 104.86 104.86 4.8K
10:17 104.94 104.94 104.90 104.94 6.6K
10:19 104.88 104.88 104.88 104.88 0.3K
10:20 104.88 104.92 104.88 104.92 0.6K
10:22 104.86 104.86 104.86 104.86 0.4K
10:24 104.84 104.84 104.82 104.82 0.4K
10:25 104.84 104.84 104.84 104.84 0.6K
10:26 104.70 104.70 104.70 104.70 0.2K
10:27 104.80 104.80 104.78 104.78 0.4K
10:28 104.78 104.78 104.78 104.78 0.0K
10:30 104.68 104.72 104.66 104.72 3.2K
10:31 104.64 104.64 104.64 104.64 0.0K
10:32 104.64 104.64 104.54 104.54 4.1K
10:33 104.56 104.56 104.56 104.56 0.0K
10:34 104.52 104.52 104.52 104.52 0.0K
10:35 104.52 104.52 104.48 104.48 0.9K
10:36 104.56 104.58 104.50 104.58 0.2K
10:37 104.50 104.50 104.46 104.50 0.3K
10:39 104.46 104.46 104.46 104.46 0.1K
10:40 104.60 104.60 104.60 104.60 0.0K
10:41 104.62 104.62 104.60 104.60 0.3K
10:44 104.58 104.58 104.58 104.58 0.2K
10:45 104.52 104.52 104.52 104.52 0.0K
10:46 104.48 104.48 104.48 104.48 0.1K
10:47 104.58 104.58 104.58 104.58 0.0K
10:48 104.50 104.58 104.50 104.58 0.2K
10:49 104.56 104.56 104.50 104.50 0.2K
10:50 104.54 104.56 104.48 104.56 0.1K
10:52 104.56 104.56 104.56 104.56 0.0K
10:53 104.58 104.58 104.58 104.58 0.3K
10:54 104.54 104.64 104.54 104.64 0.1K
10:55 104.63 104.63 104.63 104.63 0.1K
10:56 104.60 105.00 104.60 104.88 15.3K
10:59 104.92 104.92 104.92 104.92 0.0K
11:00 104.88 104.88 104.88 104.88 1.6K
11:01 104.98 104.98 104.88 104.88 0.0K
11:02 104.98 104.98 104.88 104.88 0.3K
11:03 104.82 104.82 104.82 104.82 0.3K
11:04 104.78 104.78 104.66 104.70 0.3K
11:06 104.64 104.64 104.64 104.64 0.6K
11:07 104.62 104.62 104.62 104.62 0.0K
11:08 104.62 104.62 104.62 104.62 0.1K
11:10 104.62 104.62 104.62 104.62 0.1K
11:12 104.68 104.74 104.68 104.74 0.1K
11:13 104.78 104.78 104.78 104.78 0.1K
11:14 104.84 104.98 104.84 104.90 4.2K
11:18 104.90 104.90 104.88 104.88 0.3K
11:19 104.96 104.96 104.96 104.96 0.0K
11:21 104.96 104.96 104.96 104.96 0.0K
11:24 104.84 104.84 104.84 104.84 0.4K
11:25 104.56 104.66 104.56 104.66 2.1K
11:27 104.60 104.60 104.60 104.60 0.0K
11:28 104.66 104.66 104.54 104.54 4.2K
11:31 104.50 104.50 104.50 104.50 0.4K
11:33 104.56 104.58 104.56 104.58 0.5K
11:37 104.66 104.66 104.66 104.66 0.0K
11:39 104.68 104.68 104.62 104.62 1.4K
11:40 104.68 104.68 104.68 104.68 0.1K
11:41 104.68 104.68 104.68 104.68 0.0K
11:42 104.68 104.68 104.68 104.68 0.1K
11:43 104.68 104.68 104.66 104.66 0.5K
11:47 104.68 104.68 104.68 104.68 0.0K
11:49 104.62 104.62 104.62 104.62 0.0K
11:50 104.62 104.62 104.62 104.62 0.2K
11:51 104.64 104.64 104.64 104.64 0.0K
11:52 104.64 104.64 104.62 104.62 0.1K
11:53 104.60 104.64 104.60 104.64 0.3K
11:56 104.68 104.68 104.62 104.62 0.1K
11:57 104.62 104.62 104.62 104.62 0.4K
12:02 104.70 104.70 104.56 104.56 0.6K
12:03 104.58 104.58 104.58 104.58 0.0K
12:04 104.54 104.54 104.48 104.48 0.7K
12:06 104.44 104.44 104.40 104.40 0.5K
12:08 104.42 104.42 104.30 104.30 1.6K
12:09 104.22 104.32 104.22 104.32 0.1K
12:10 104.36 104.36 104.30 104.30 0.3K
12:12 104.32 104.32 104.32 104.32 0.1K
12:14 104.34 104.34 104.32 104.34 1.5K
12:15 104.32 104.32 104.32 104.32 0.0K
12:18 104.34 104.34 104.28 104.34 3.0K
12:19 104.32 104.40 104.32 104.40 0.0K
12:20 104.42 104.42 104.42 104.42 0.4K
12:24 104.42 104.42 104.42 104.42 0.3K
12:25 104.40 104.40 104.40 104.40 0.2K
12:27 104.40 104.40 104.40 104.40 0.2K
12:28 104.38 104.38 104.38 104.38 0.6K
12:31 104.40 104.40 104.40 104.40 0.1K
12:33 104.40 104.40 104.28 104.28 3.2K
12:35 104.24 104.24 104.24 104.24 0.2K
12:36 104.28 104.28 104.20 104.20 0.2K
12:37 104.24 104.24 104.18 104.18 0.4K
12:38 104.18 104.18 104.12 104.12 1.0K
12:42 104.08 104.08 104.08 104.08 0.0K
12:45 104.06 104.10 104.04 104.04 6.4K
12:46 104.04 104.06 104.04 104.06 0.8K
12:47 104.16 104.16 104.16 104.16 1.3K
12:50 104.16 104.16 104.16 104.16 0.4K
12:55 104.16 104.16 104.16 104.16 0.5K
12:58 104.14 104.14 104.14 104.14 0.3K
13:01 104.20 104.20 104.04 104.04 6.2K
13:03 104.10 104.10 104.10 104.10 0.2K
13:04 104.08 104.08 104.00 104.00 0.9K
13:07 104.00 104.00 104.00 104.00 1.0K
13:08 103.96 103.98 103.96 103.98 0.7K
13:09 103.90 103.90 103.90 103.90 0.2K
13:10 103.88 103.90 103.88 103.90 0.2K
13:11 103.92 104.00 103.92 104.00 2.6K
13:12 104.06 104.06 103.96 103.96 1.2K
13:13 104.00 104.00 104.00 104.00 0.2K
13:14 103.98 104.02 103.98 104.02 1.8K
13:16 104.10 104.10 104.08 104.08 0.0K
13:18 104.04 104.04 103.98 103.98 1.1K
13:19 103.98 103.98 103.98 103.98 1.5K
13:20 103.96 103.96 103.94 103.94 2.0K
13:21 103.88 103.88 103.88 103.88 0.3K
13:22 103.88 103.88 103.82 103.88 3.0K
13:23 103.82 103.88 103.82 103.86 2.1K
13:24 103.82 103.82 103.82 103.82 0.8K
13:25 103.82 103.84 103.82 103.84 1.7K
13:26 103.88 103.88 103.88 103.88 0.1K
13:27 103.86 103.86 103.86 103.86 0.5K
13:28 103.84 103.92 103.84 103.92 0.7K
13:29 103.90 103.90 103.90 103.90 0.3K
13:30 103.90 104.04 103.88 103.88 0.9K
13:32 103.94 103.98 103.94 103.98 0.5K
13:35 103.98 103.98 103.92 103.92 0.3K
13:36 103.88 103.92 103.88 103.90 0.8K
13:37 103.86 103.86 103.86 103.86 0.1K
13:38 103.84 103.92 103.82 103.86 9.5K
13:40 103.92 103.92 103.92 103.92 0.3K
13:41 103.86 103.86 103.86 103.86 0.3K
13:42 103.86 103.86 103.82 103.82 1.6K
13:43 103.78 103.84 103.76 103.82 17.7K
13:44 103.76 103.82 103.76 103.82 2.1K
13:45 103.68 103.82 103.68 103.82 13.1K
13:46 103.86 103.86 103.82 103.82 1.6K
13:47 103.82 103.90 103.82 103.90 0.0K
13:49 103.84 103.84 103.78 103.82 6.6K
13:50 103.82 103.92 103.82 103.92 1.3K
13:51 103.78 103.92 103.78 103.92 5.6K
13:52 103.88 103.88 103.80 103.84 6.5K
13:53 103.76 103.76 103.76 103.76 6.6K
13:54 103.78 103.78 103.78 103.78 0.0K
13:55 103.72 103.76 103.72 103.76 0.9K
13:56 103.78 103.84 103.78 103.84 0.0K
13:57 103.88 103.88 103.86 103.86 1.4K
13:58 103.96 103.96 103.96 103.96 0.0K
14:00 103.88 103.88 103.88 103.88 0.7K
14:01 103.86 103.86 103.84 103.84 0.5K
14:02 103.84 103.84 103.84 103.84 0.1K
14:03 103.84 103.94 103.84 103.94 0.4K
14:04 103.88 103.88 103.88 103.88 0.9K
14:05 103.98 103.98 103.98 103.98 0.1K
14:06 103.98 103.98 103.98 103.98 0.1K
14:07 103.96 103.96 103.96 103.96 21.4K
14:08 103.82 103.90 103.80 103.82 4.1K
14:09 103.82 103.92 103.82 103.92 0.9K
14:11 103.98 103.98 103.96 103.96 6.1K
14:12 103.92 103.92 103.92 103.92 0.4K
14:13 103.88 103.88 103.88 103.88 0.1K
14:14 103.90 103.96 103.90 103.96 0.4K
14:15 103.98 103.98 103.88 103.88 0.3K
14:16 103.92 103.94 103.90 103.90 2.5K
14:17 103.96 103.96 103.96 103.96 1.8K
14:18 104.02 104.02 104.02 104.02 0.3K
14:19 104.00 104.00 103.98 103.98 0.1K
14:22 104.00 104.00 104.00 104.00 0.4K
14:23 104.00 104.00 104.00 104.00 0.6K
14:25 104.02 104.02 104.00 104.00 0.7K
14:26 104.00 104.00 104.00 104.00 0.0K
14:27 104.00 104.00 104.00 104.00 0.0K
14:28 104.00 104.00 104.00 104.00 1.0K
14:29 104.00 104.00 104.00 104.00 0.2K
14:30 103.98 103.98 103.98 103.98 0.1K
14:31 103.98 103.98 103.98 103.98 0.1K
14:32 103.96 103.96 103.84 103.84 5.5K
14:33 103.84 103.84 103.84 103.84 1.0K
14:34 103.90 103.90 103.84 103.84 0.2K
14:35 103.90 103.90 103.84 103.84 0.8K
14:36 103.84 103.84 103.84 103.84 1.8K
14:37 103.84 103.88 103.84 103.88 1.1K
14:38 103.90 103.97 103.90 103.97 3.3K
14:39 104.12 104.12 104.04 104.04 2.1K
14:41 103.98 103.98 103.98 103.98 0.1K
14:42 103.98 104.06 103.98 104.06 0.1K
14:43 104.06 104.36 104.02 104.36 1.4K
14:44 104.32 104.34 104.32 104.34 0.6K
14:45 104.20 104.28 104.20 104.28 10.6K
14:46 104.20 104.20 104.20 104.20 0.0K
14:47 104.20 104.20 104.20 104.20 0.2K
14:49 104.16 104.16 104.14 104.14 0.5K
14:52 104.04 104.04 104.04 104.04 0.2K
14:53 104.00 104.00 104.00 104.00 0.3K
14:54 103.98 103.98 103.98 103.98 0.1K
14:55 104.06 104.28 104.06 104.28 1.6K
14:56 104.40 104.40 104.40 104.40 2.1K
14:57 104.36 104.36 104.36 104.36 1.8K
15:00 104.28 104.28 104.28 104.28 0.4K
15:01 104.16 104.28 104.14 104.26 9.9K
15:02 104.32 104.32 104.28 104.28 0.1K
15:03 104.26 104.26 104.26 104.26 0.1K
15:04 104.24 104.24 104.24 104.24 0.1K
15:05 104.24 104.24 104.24 104.24 0.1K
15:08 104.20 104.20 104.20 104.20 0.2K
15:11 104.16 104.16 104.16 104.16 8.4K
15:16 104.16 104.16 104.16 104.16 0.0K
15:17 104.14 104.14 104.14 104.14 0.5K
15:19 104.20 104.20 104.16 104.16 5.3K
15:20 104.18 104.18 104.16 104.16 0.3K
15:23 104.12 104.12 104.12 104.12 0.5K
15:24 104.06 104.06 104.06 104.06 0.2K
15:26 104.08 104.08 104.08 104.08 1.1K
15:28 104.12 104.12 104.12 104.12 0.5K
15:29 104.12 104.12 104.12 104.12 1.7K
15:32 104.18 104.18 104.18 104.18 0.9K
15:33 104.16 104.16 104.16 104.16 0.6K
15:34 104.18 104.18 104.18 104.18 1.0K
15:37 104.14 104.14 104.14 104.14 2.4K
15:39 104.12 104.12 104.12 104.12 1.7K
15:41 104.20 104.28 104.20 104.28 0.4K
15:42 104.48 104.66 104.48 104.64 2.9K
15:43 104.58 104.58 104.54 104.54 1.0K
15:44 104.46 104.46 104.46 104.46 0.0K
15:45 104.42 104.42 104.42 104.42 0.3K
15:46 104.36 104.36 104.36 104.36 0.0K
15:47 104.36 104.38 104.36 104.38 0.3K
15:49 104.30 104.30 104.30 104.30 0.0K
15:51 104.26 104.26 104.26 104.26 0.1K
15:53 104.24 104.24 104.22 104.22 0.1K
15:54 104.20 104.20 104.18 104.18 0.2K
15:55 104.16 104.16 104.12 104.12 0.2K
15:57 104.04 104.04 104.02 104.02 0.1K
15:59 104.00 104.00 104.00 104.00 0.2K
16:00 103.90 103.90 103.90 103.90 0.4K
16:01 103.86 103.86 103.84 103.84 2.6K
16:02 103.92 103.94 103.92 103.94 0.7K
16:04 103.90 103.92 103.88 103.90 0.8K
16:05 103.86 103.86 103.86 103.86 1.2K
16:07 103.74 103.74 103.70 103.70 0.7K
16:08 103.50 103.64 103.50 103.64 6.2K
16:09 103.50 103.54 103.50 103.50 1.2K
16:10 103.48 103.50 103.44 103.50 0.7K
16:11 103.42 103.42 103.40 103.40 1.1K
16:12 103.44 103.58 103.44 103.58 2.5K
16:13 103.58 103.60 103.52 103.60 0.8K
16:14 103.52 103.62 103.50 103.50 2.7K
16:16 103.44 103.44 103.44 103.44 0.2K
16:17 103.38 103.38 103.30 103.30 4.6K
16:18 103.26 103.34 103.26 103.26 0.9K
16:19 103.40 103.40 103.40 103.40 2.1K
16:20 103.50 103.54 103.50 103.54 8.7K
16:21 103.54 103.54 103.34 103.34 9.1K
16:23 103.40 103.40 103.40 103.40 4.8K
16:24 103.40 103.50 103.40 103.40 0.9K
16:25 103.38 103.38 103.38 103.38 1.1K
16:26 103.36 103.36 103.28 103.28 0.8K
16:27 103.32 103.32 103.26 103.26 0.1K
16:30 103.22 103.22 103.12 103.12 1.4K
16:32 103.28 103.30 103.10 103.10 1.1K
16:33 103.10 103.10 103.10 103.10 1.2K
16:35 103.04 103.10 103.04 103.04 1.9K
16:36 103.02 103.02 102.94 102.94 4.3K
16:37 102.92 102.94 102.92 102.94 1.3K
16:38 103.06 103.06 103.06 103.06 2.2K
16:39 102.98 103.02 102.96 102.96 0.7K
16:40 102.96 102.96 102.96 102.96 0.0K
16:41 103.00 103.00 103.00 103.00 4.3K
16:42 103.00 103.02 103.00 103.00 1.4K
16:43 103.00 103.00 102.90 102.90 2.9K
16:44 102.90 102.90 102.88 102.90 1.7K
16:45 102.90 102.90 102.86 102.90 0.6K
16:46 102.80 102.82 102.78 102.78 3.6K
16:47 102.88 102.90 102.78 102.88 7.5K
16:48 102.88 102.88 102.86 102.86 0.4K
16:49 102.88 102.96 102.88 102.96 3.9K
16:50 102.98 102.98 102.96 102.98 1.7K
16:51 102.98 102.98 102.98 102.98 0.3K
16:52 102.94 102.98 102.94 102.94 1.2K
16:53 102.92 102.92 102.90 102.90 0.9K
16:54 102.92 102.92 102.92 102.92 0.1K
16:55 102.92 102.92 102.90 102.90 0.9K
16:57 102.88 102.88 102.88 102.88 0.3K
16:59 102.94 103.00 102.94 103.00 5.8K
17:00 102.98 102.98 102.96 102.96 0.3K
17:01 103.00 103.00 103.00 103.00 0.0K
17:02 102.98 102.98 102.98 102.98 0.1K
17:03 102.98 103.00 102.98 103.00 3.0K
17:05 103.00 103.00 102.98 102.98 0.1K
17:07 102.98 102.98 102.98 102.98 0.0K
17:08 103.00 103.00 103.00 103.00 0.0K
17:09 102.98 103.00 102.96 103.00 0.3K
17:10 103.00 103.00 103.00 103.00 1.7K
17:11 102.98 103.00 102.98 103.00 2.9K
17:12 103.00 103.00 103.00 103.00 5.0K
17:13 102.98 103.00 102.98 103.00 0.2K
17:14 102.98 102.98 102.96 102.96 5.0K
17:15 103.00 103.00 102.98 102.98 5.0K
17:17 103.00 103.00 103.00 103.00 0.0K
17:18 103.00 103.00 102.94 103.00 10.3K
17:19 102.98 103.00 102.98 103.00 5.1K
17:20 103.00 103.00 103.00 103.00 3.6K
17:21 103.00 103.04 102.96 102.98 4.7K
17:22 102.98 103.00 102.98 102.98 6.6K
17:23 103.00 103.00 102.98 102.98 6.6K
17:24 102.90 102.98 102.86 102.98 0.1K
17:30 99.91 99.91 99.91 99.91 60.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし