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
09:00 103.32 103.32 103.28 103.28 12.5K
09:01 103.28 103.28 102.96 102.96 1.0K
09:02 102.94 102.94 102.50 102.50 0.5K
09:03 102.12 102.64 102.12 102.50 2.5K
09:04 102.50 102.50 102.24 102.24 1.3K
09:05 102.12 102.12 101.88 101.88 2.7K
09:06 101.80 102.04 101.80 102.04 6.2K
09:07 102.04 102.28 102.00 102.00 4.3K
09:08 102.02 102.02 101.94 101.94 3.2K
09:09 101.94 101.94 101.90 101.90 3.2K
09:10 101.98 101.98 101.90 101.90 2.9K
09:11 101.98 102.60 101.98 102.34 18.7K
09:12 102.32 102.32 102.00 102.00 0.8K
09:13 101.90 101.90 101.90 101.90 0.3K
09:14 101.80 101.84 101.68 101.68 1.6K
09:15 101.68 101.68 101.66 101.66 0.6K
09:16 101.66 101.76 101.66 101.76 1.4K
09:17 101.76 101.88 101.76 101.88 0.8K
09:18 101.92 102.00 101.92 102.00 1.4K
09:19 102.00 102.14 102.00 102.14 3.7K
09:20 102.14 102.28 102.10 102.10 3.0K
09:22 102.12 102.14 102.10 102.14 0.5K
09:23 102.10 102.10 102.10 102.10 1.3K
09:24 102.10 102.10 102.08 102.08 9.7K
09:28 102.10 102.10 102.10 102.10 0.2K
09:29 102.04 102.04 102.04 102.04 0.0K
09:30 102.02 102.02 101.86 101.86 5.9K
09:32 101.84 101.84 101.62 101.66 7.2K
09:33 101.68 101.70 101.50 101.50 4.3K
09:34 101.50 101.58 101.50 101.58 1.6K
09:35 101.58 101.62 101.54 101.54 6.2K
09:36 101.50 101.50 101.22 101.22 2.7K
09:37 101.42 101.44 101.36 101.36 0.8K
09:38 101.36 101.36 101.32 101.34 0.3K
09:39 101.36 101.36 101.22 101.24 1.2K
09:40 101.20 101.20 101.00 101.00 3.2K
09:41 101.00 101.00 100.96 100.96 0.7K
09:42 101.00 101.06 101.00 101.06 5.1K
09:43 101.06 101.14 101.06 101.08 3.3K
09:44 101.06 101.08 101.06 101.08 0.1K
09:45 100.98 100.98 100.98 100.98 1.1K
09:46 100.92 100.92 100.92 100.92 0.0K
09:47 100.92 100.94 100.92 100.94 0.1K
09:48 100.98 101.00 100.96 100.96 1.3K
09:49 100.96 101.00 100.96 101.00 0.9K
09:50 100.94 100.94 100.94 100.94 0.1K
09:51 101.00 101.00 100.94 100.94 0.1K
09:52 101.00 101.00 100.90 100.90 1.5K
09:53 100.88 100.88 100.86 100.86 0.4K
09:54 100.90 100.90 100.87 100.88 2.2K
09:55 100.88 100.90 100.84 100.84 2.8K
09:56 100.90 101.00 100.90 101.00 1.9K
09:57 101.06 101.06 101.06 101.06 0.0K
09:58 101.20 101.20 101.20 101.20 0.9K
10:00 101.16 101.16 101.16 101.16 0.1K
10:01 101.14 101.14 101.06 101.06 0.6K
10:02 101.02 101.04 100.94 100.94 0.7K
10:03 100.98 100.98 100.88 100.88 1.3K
10:05 100.98 101.42 100.98 101.42 3.6K
10:06 101.74 101.74 101.74 101.74 0.1K
10:07 101.96 102.00 101.90 102.00 1.3K
10:08 101.94 101.94 101.94 101.94 0.3K
10:09 101.78 101.78 101.72 101.72 0.3K
10:10 101.56 101.66 101.56 101.66 0.2K
10:11 101.54 101.54 101.46 101.46 0.4K
10:12 101.46 101.52 101.46 101.52 0.5K
10:13 101.46 101.46 101.38 101.42 0.2K
10:15 101.52 101.52 101.52 101.52 2.2K
10:16 101.60 101.60 101.60 101.60 0.2K
10:17 101.62 101.62 101.62 101.62 0.1K
10:18 101.60 101.60 101.60 101.60 0.3K
10:19 101.58 101.60 101.52 101.60 2.7K
10:20 101.66 101.66 101.56 101.56 0.9K
10:21 101.54 101.54 101.48 101.48 0.4K
10:23 101.46 101.54 101.46 101.54 0.0K
10:25 101.50 101.50 101.50 101.50 0.2K
10:26 101.44 101.44 101.44 101.44 0.0K
10:27 101.54 101.54 101.54 101.54 0.1K
10:28 101.54 101.54 101.42 101.42 0.2K
10:29 101.38 101.40 101.38 101.40 0.3K
10:30 101.36 101.50 101.36 101.50 1.4K
10:32 101.58 101.58 101.58 101.58 0.1K
10:33 101.46 101.46 101.46 101.46 0.2K
10:35 101.50 101.60 101.50 101.52 1.2K
10:36 101.52 101.62 101.52 101.62 1.8K
10:37 101.62 101.62 101.62 101.62 1.0K
10:39 101.60 101.60 101.60 101.60 0.1K
10:40 101.64 101.64 101.60 101.62 1.0K
10:41 101.60 101.62 101.60 101.60 0.1K
10:42 101.64 101.66 101.64 101.66 0.1K
10:43 101.66 101.66 101.64 101.64 0.1K
10:44 101.64 101.64 101.58 101.58 0.7K
10:45 101.56 101.56 101.48 101.48 0.6K
10:46 101.58 101.66 101.58 101.66 0.2K
10:47 101.66 101.68 101.56 101.66 0.1K
10:48 101.64 101.64 101.56 101.56 0.3K
10:49 101.60 101.60 101.60 101.60 0.1K
10:52 101.62 101.62 101.62 101.62 0.4K
10:53 101.62 101.62 101.62 101.62 0.0K
10:54 101.62 101.62 101.62 101.62 0.5K
10:56 101.66 101.66 101.66 101.66 0.5K
10:58 101.64 101.64 101.64 101.64 0.1K
10:59 101.62 101.62 101.60 101.60 0.1K
11:00 101.56 101.56 101.56 101.56 0.2K
11:01 101.58 101.58 101.58 101.58 0.5K
11:02 101.58 101.58 101.58 101.58 0.9K
11:03 101.58 101.58 101.52 101.52 0.1K
11:04 101.66 101.66 101.66 101.66 0.7K
11:05 101.62 101.68 101.62 101.68 3.5K
11:07 101.70 101.70 101.70 101.70 0.1K
11:10 101.68 101.68 101.68 101.68 0.0K
11:11 101.72 101.72 101.72 101.72 0.1K
11:12 101.64 101.64 101.64 101.64 0.4K
11:14 101.64 101.66 101.64 101.66 0.2K
11:15 101.64 101.72 101.64 101.72 1.3K
11:16 101.76 101.76 101.76 101.76 0.8K
11:17 101.74 101.78 101.74 101.78 0.9K
11:18 101.74 101.74 101.74 101.74 0.7K
11:19 101.72 101.72 101.72 101.72 0.1K
11:20 101.74 101.74 101.72 101.72 1.9K
11:22 101.76 101.76 101.76 101.76 0.5K
11:23 101.76 101.76 101.76 101.76 0.0K
11:24 101.76 102.16 101.74 102.16 9.9K
11:25 102.16 102.20 102.16 102.20 0.2K
11:26 102.24 102.28 102.20 102.28 0.1K
11:27 102.26 102.26 102.26 102.26 0.1K
11:28 102.28 102.28 102.28 102.28 0.1K
11:29 102.32 102.32 102.08 102.08 1.0K
11:31 102.06 102.06 101.98 101.98 0.5K
11:33 102.02 102.02 102.02 102.02 0.1K
11:34 101.94 102.04 101.94 101.96 0.5K
11:39 102.04 102.12 102.04 102.12 0.0K
11:40 102.12 102.14 102.04 102.04 0.1K
11:41 102.16 102.16 102.16 102.16 0.0K
11:42 102.20 102.20 102.16 102.16 0.4K
11:43 102.08 102.12 102.08 102.12 0.4K
11:47 102.04 102.04 101.98 101.98 0.2K
11:48 101.80 101.94 101.80 101.94 0.1K
11:49 101.94 101.94 101.94 101.94 0.0K
11:50 101.84 101.84 101.84 101.84 0.1K
11:52 101.82 101.82 101.68 101.68 0.5K
11:53 101.66 101.72 101.64 101.70 0.2K
11:54 101.62 101.62 101.60 101.60 0.5K
11:55 101.60 101.62 101.60 101.62 2.1K
11:57 101.72 101.72 101.72 101.72 0.0K
11:59 101.86 101.86 101.86 101.86 1.8K
12:02 101.82 101.82 101.82 101.82 0.2K
12:04 101.80 101.80 101.80 101.80 0.1K
12:06 101.78 101.78 101.78 101.78 0.1K
12:07 101.76 101.76 101.66 101.66 1.9K
12:10 101.62 101.62 101.60 101.60 0.4K
12:11 101.60 101.60 101.56 101.60 3.6K
12:12 101.60 101.60 101.56 101.56 0.6K
12:14 101.54 101.54 101.54 101.54 0.0K
12:15 101.58 101.58 101.54 101.54 0.0K
12:16 101.48 101.48 101.40 101.40 2.6K
12:17 101.36 101.36 101.36 101.36 0.0K
12:19 101.44 101.44 101.44 101.44 0.1K
12:21 101.46 101.46 101.44 101.44 0.2K
12:22 101.46 101.46 101.46 101.46 0.6K
12:24 101.42 101.42 101.42 101.42 0.0K
12:28 101.44 101.44 101.44 101.44 0.1K
12:29 101.36 101.36 101.34 101.34 0.5K
12:30 101.34 101.36 101.34 101.36 0.0K
12:31 101.34 101.34 101.34 101.34 0.0K
12:32 101.32 101.32 101.08 101.08 2.1K
12:33 101.10 101.10 101.06 101.06 1.8K
12:34 101.04 101.04 101.04 101.04 1.2K
12:38 101.08 101.08 101.08 101.08 0.1K
12:39 101.08 101.08 101.08 101.08 0.1K
12:40 101.06 101.06 101.06 101.06 1.3K
12:44 101.04 101.08 100.96 100.96 13.6K
12:45 100.94 100.96 100.94 100.96 0.1K
12:46 100.92 101.12 100.92 101.12 2.3K
12:49 100.94 100.94 100.94 100.94 0.3K
12:50 101.02 101.02 100.98 100.98 0.1K
12:51 101.02 101.02 101.02 101.02 0.0K
12:53 100.96 100.96 100.96 100.96 0.0K
12:54 101.02 101.02 100.92 100.92 0.4K
12:55 100.90 100.90 100.90 100.90 1.1K
12:56 100.88 100.88 100.88 100.88 0.0K
12:58 100.96 100.96 100.96 100.96 0.0K
12:59 100.94 100.96 100.78 100.80 0.9K
13:01 100.84 100.84 100.84 100.84 0.0K
13:02 100.74 100.74 100.74 100.74 0.0K
13:03 100.84 100.84 100.84 100.84 0.1K
13:04 100.88 100.88 100.82 100.82 0.1K
13:05 100.90 100.90 100.90 100.90 0.1K
13:06 100.90 100.90 100.90 100.90 1.0K
13:08 101.00 101.00 101.00 101.00 0.1K
13:09 101.02 101.02 101.02 101.02 1.5K
13:10 101.02 101.02 100.90 100.90 4.6K
13:12 100.96 100.96 100.96 100.96 0.0K
13:14 100.90 100.90 100.86 100.86 0.8K
13:15 100.80 100.80 100.80 100.80 3.2K
13:16 100.82 100.82 100.74 100.74 1.5K
13:17 100.74 100.74 100.72 100.74 0.1K
13:18 100.70 100.70 100.70 100.70 0.4K
13:19 100.74 100.82 100.74 100.82 0.3K
13:20 100.78 100.82 100.78 100.82 0.5K
13:22 100.80 100.80 100.80 100.80 1.5K
13:23 100.80 100.80 100.80 100.80 0.0K
13:24 100.80 100.84 100.80 100.84 0.7K
13:25 100.82 100.82 100.82 100.82 0.0K
13:26 100.82 100.82 100.82 100.82 0.1K
13:28 100.82 100.82 100.82 100.82 0.1K
13:29 100.82 100.82 100.82 100.82 0.2K
13:30 100.82 100.90 100.82 100.90 3.0K
13:31 100.84 100.84 100.84 100.84 0.1K
13:33 100.84 100.84 100.84 100.84 0.4K
13:34 100.82 100.82 100.66 100.66 2.8K
13:36 100.64 100.64 100.52 100.60 0.3K
13:37 100.56 100.62 100.54 100.62 0.2K
13:38 100.54 100.64 100.54 100.64 0.7K
13:43 100.62 100.62 100.62 100.62 0.6K
13:49 100.58 100.58 100.58 100.58 0.3K
13:50 100.58 100.58 100.58 100.58 0.1K
13:51 100.66 100.66 100.66 100.66 0.4K
13:54 100.68 100.68 100.68 100.68 1.2K
13:55 100.70 100.70 100.70 100.70 1.3K
13:56 100.74 100.76 100.74 100.76 1.5K
13:58 100.78 100.78 100.78 100.78 0.0K
14:00 100.74 100.74 100.72 100.72 0.6K
14:01 100.68 100.68 100.68 100.68 0.5K
14:02 100.68 100.68 100.68 100.68 0.0K
14:04 100.68 100.68 100.68 100.68 0.0K
14:06 100.66 100.66 100.66 100.66 0.1K
14:08 100.64 100.64 100.64 100.64 0.2K
14:09 100.60 100.60 100.60 100.60 0.3K
14:10 100.58 100.58 100.58 100.58 0.1K
14:11 100.58 100.58 100.58 100.58 0.5K
14:12 100.54 100.54 100.54 100.54 0.0K
14:14 100.54 100.54 100.54 100.54 0.0K
14:15 100.60 100.60 100.60 100.60 0.3K
14:16 100.60 100.60 100.56 100.56 0.8K
14:18 100.50 100.50 100.40 100.40 2.1K
14:22 100.54 100.54 100.54 100.54 1.9K
14:23 100.66 100.66 100.66 100.66 2.3K
14:24 100.68 100.68 100.68 100.68 1.4K
14:25 100.68 100.68 100.68 100.68 0.3K
14:27 100.68 100.68 100.68 100.68 0.1K
14:30 100.72 100.72 100.72 100.72 0.3K
14:32 100.72 100.76 100.72 100.76 2.4K
14:33 100.78 100.78 100.78 100.78 0.8K
14:34 100.86 100.86 100.84 100.84 0.2K
14:35 100.84 100.84 100.84 100.84 0.0K
14:36 100.82 100.82 100.82 100.82 0.1K
14:38 100.78 100.78 100.78 100.78 0.0K
14:40 100.86 100.86 100.86 100.86 0.2K
14:41 100.84 100.84 100.78 100.78 0.4K
14:42 100.78 100.78 100.78 100.78 0.5K
14:45 100.68 100.68 100.68 100.68 0.1K
14:46 100.68 100.68 100.64 100.64 0.1K
14:48 100.62 100.62 100.62 100.62 0.2K
14:50 100.60 100.60 100.58 100.58 3.4K
14:51 100.80 100.90 100.74 100.90 2.5K
14:52 100.86 100.86 100.86 100.86 0.3K
14:53 100.84 100.94 100.84 100.94 3.7K
14:54 100.82 100.82 100.68 100.68 0.7K
14:55 100.62 100.62 100.62 100.62 0.0K
14:56 100.64 100.70 100.62 100.70 0.3K
14:57 100.60 100.60 100.60 100.60 0.0K
14:58 100.64 100.64 100.62 100.62 0.4K
14:59 100.66 100.66 100.66 100.66 1.0K
15:01 100.58 100.58 100.58 100.58 0.0K
15:03 100.60 100.60 100.60 100.60 0.5K
15:05 100.58 100.66 100.58 100.66 0.7K
15:06 100.66 100.66 100.58 100.58 0.4K
15:08 100.58 100.58 100.56 100.56 0.3K
15:09 100.56 100.62 100.50 100.50 3.0K
15:10 100.58 100.58 100.48 100.48 0.2K
15:11 100.56 100.56 100.46 100.46 0.1K
15:12 100.50 100.50 100.50 100.50 1.1K
15:13 100.50 100.58 100.50 100.58 0.1K
15:14 100.58 100.58 100.58 100.58 0.0K
15:15 100.58 100.58 100.58 100.58 0.2K
15:16 100.50 100.56 100.46 100.50 0.4K
15:17 100.48 100.48 100.46 100.46 0.1K
15:18 100.52 100.52 100.52 100.52 0.1K
15:19 100.44 100.44 100.36 100.36 0.4K
15:20 100.34 100.34 100.34 100.34 0.1K
15:21 100.40 100.42 100.40 100.42 0.4K
15:22 100.34 100.34 100.16 100.16 1.5K
15:23 100.22 100.22 100.14 100.22 0.9K
15:24 100.18 100.18 100.18 100.18 0.2K
15:25 100.20 100.20 100.20 100.20 0.1K
15:26 100.20 100.20 100.20 100.20 0.0K
15:27 100.20 100.22 100.20 100.22 0.2K
15:29 100.20 100.24 100.20 100.24 0.5K
15:30 100.24 100.24 100.16 100.16 2.8K
15:31 100.12 100.12 100.10 100.10 0.1K
15:32 100.10 100.16 100.08 100.16 0.8K
15:34 100.08 100.08 100.00 100.00 0.8K
15:35 100.08 100.08 100.00 100.04 5.8K
15:36 100.16 100.58 100.16 100.58 2.7K
15:37 100.44 100.44 100.44 100.44 0.8K
15:38 100.50 100.60 100.50 100.60 0.3K
15:39 100.62 100.62 100.58 100.58 0.6K
15:41 100.56 100.56 100.46 100.46 1.1K
15:42 100.46 100.46 100.34 100.34 1.3K
15:43 100.40 100.40 100.40 100.40 0.0K
15:44 100.42 100.42 100.42 100.42 0.3K
15:45 100.32 100.42 100.32 100.42 0.5K
15:47 100.36 100.36 100.30 100.30 0.5K
15:48 100.26 100.34 100.26 100.32 0.4K
15:49 100.26 100.34 100.26 100.34 0.3K
15:50 100.24 100.26 100.24 100.26 0.1K
15:51 100.24 100.24 100.20 100.20 0.6K
15:52 100.28 100.30 100.20 100.20 1.3K
15:53 100.20 100.32 100.20 100.32 0.4K
15:55 100.28 100.28 100.28 100.28 0.4K
15:57 100.30 100.34 100.30 100.30 3.0K
15:58 100.26 100.26 100.16 100.16 2.5K
15:59 100.20 100.20 100.12 100.12 1.0K
16:00 100.16 100.20 100.16 100.18 0.3K
16:01 100.18 100.18 100.16 100.16 0.9K
16:02 100.14 100.14 100.12 100.12 0.1K
16:04 100.06 100.10 100.04 100.10 8.8K
16:05 100.08 100.08 100.08 100.08 0.2K
16:06 100.10 100.10 100.10 100.10 2.5K
16:07 100.12 100.12 100.12 100.12 2.4K
16:10 100.08 100.08 100.04 100.04 1.0K
16:11 100.02 100.02 99.90 99.90 4.5K
16:12 99.94 99.97 99.91 99.97 1.4K
16:13 99.97 99.99 99.97 99.99 0.0K
16:14 99.93 99.94 99.92 99.92 0.7K
16:15 99.91 99.95 99.87 99.95 6.4K
16:16 100.00 100.00 100.00 100.00 0.2K
16:17 100.00 100.08 100.00 100.08 2.8K
16:18 100.06 100.06 100.06 100.06 0.0K
16:19 100.06 100.06 100.06 100.06 0.1K
16:21 100.10 100.10 100.08 100.08 2.5K
16:22 100.30 100.30 100.30 100.30 1.3K
16:23 100.30 100.30 100.30 100.30 1.1K
16:26 100.40 100.40 100.40 100.40 0.4K
16:27 100.38 100.38 100.38 100.38 0.9K
16:28 100.38 100.40 100.38 100.40 0.8K
16:30 100.40 100.40 100.40 100.40 0.0K
16:31 100.42 100.42 100.42 100.42 0.2K
16:33 100.40 100.40 100.34 100.36 0.9K
16:34 100.50 100.50 100.50 100.50 1.4K
16:37 100.58 100.58 100.58 100.58 0.3K
16:38 100.52 100.52 100.52 100.52 7.0K
16:39 100.62 100.68 100.62 100.68 0.6K
16:40 100.72 100.72 100.68 100.68 0.4K
16:41 100.66 100.66 100.66 100.66 0.3K
16:43 100.68 100.72 100.68 100.72 1.1K
16:44 100.76 100.76 100.76 100.76 0.2K
16:45 100.78 100.80 100.78 100.80 0.1K
16:47 100.90 100.90 100.88 100.88 0.0K
16:48 100.88 100.90 100.88 100.90 0.5K
16:49 100.92 100.92 100.92 100.92 0.1K
16:51 100.98 100.98 100.98 100.98 0.3K
16:52 101.00 101.02 101.00 101.02 2.0K
16:53 101.02 101.04 101.00 101.00 9.7K
16:54 100.98 100.98 100.98 100.98 0.4K
16:55 101.02 101.02 101.00 101.00 1.1K
16:56 101.06 101.06 101.06 101.06 0.6K
16:57 101.00 101.00 101.00 101.00 2.0K
16:58 101.04 101.04 101.04 101.04 0.2K
16:59 101.02 101.02 100.92 100.92 7.1K
17:00 100.96 100.96 100.90 100.90 1.6K
17:01 100.90 100.90 100.88 100.88 0.5K
17:02 100.88 100.88 100.84 100.84 1.1K
17:03 100.86 100.86 100.86 100.86 1.2K
17:05 100.82 100.90 100.82 100.90 0.7K
17:07 100.88 100.88 100.88 100.88 2.6K
17:08 100.94 100.94 100.94 100.94 1.4K
17:09 100.92 100.92 100.92 100.92 0.1K
17:10 100.96 100.96 100.90 100.90 0.8K
17:11 100.80 100.80 100.80 100.80 0.9K
17:13 100.84 100.84 100.80 100.80 0.5K
17:14 100.80 100.80 100.80 100.80 0.2K
17:15 100.78 100.78 100.78 100.78 0.2K
17:16 100.80 100.80 100.76 100.76 0.4K
17:18 100.72 100.72 100.72 100.72 0.4K
17:19 100.94 101.18 100.94 101.18 1.7K
17:20 101.22 101.22 101.16 101.16 0.4K
17:21 101.14 101.14 101.10 101.10 0.1K
17:22 101.14 101.14 101.14 101.14 0.1K
17:23 101.22 101.32 101.22 101.32 7.0K
17:24 101.30 101.30 101.08 101.08 3.1K
17:29 101.08 101.08 101.08 101.08 0.0K
17:30 101.08 101.08 101.08 101.08 211.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし