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
09:00 101.20 101.88 101.20 101.88 2.8K
09:01 101.98 101.98 101.98 101.98 0.3K
09:02 101.80 101.80 101.78 101.78 0.2K
09:04 102.06 102.06 102.06 102.06 1.5K
09:05 102.18 102.18 102.18 102.18 0.0K
09:06 102.12 102.18 102.12 102.16 1.6K
09:07 102.10 102.10 102.10 102.10 2.2K
09:08 102.08 102.20 102.08 102.20 0.2K
09:09 102.10 102.10 102.10 102.10 0.9K
09:10 102.22 102.22 102.22 102.22 0.1K
09:14 102.14 102.14 102.14 102.14 0.2K
09:15 102.20 102.20 102.16 102.16 3.1K
09:16 102.26 102.26 102.26 102.26 0.4K
09:17 102.28 102.28 102.20 102.20 0.3K
09:18 102.30 102.36 102.30 102.36 1.4K
09:19 102.32 102.32 102.32 102.32 0.3K
09:20 102.20 102.20 102.20 102.20 0.0K
09:21 102.18 102.18 102.14 102.14 0.5K
09:23 102.18 102.28 102.18 102.18 0.0K
09:24 102.20 102.20 102.20 102.20 0.3K
09:25 102.18 102.18 102.10 102.10 0.6K
09:26 102.12 102.12 102.12 102.12 0.0K
09:27 102.00 102.00 102.00 102.00 0.0K
09:28 102.00 102.00 102.00 102.00 0.0K
09:30 102.18 102.22 102.18 102.20 1.1K
09:31 102.24 102.24 102.22 102.22 0.7K
09:34 102.20 102.20 102.20 102.20 0.1K
09:36 102.20 102.20 102.14 102.14 0.6K
09:38 102.10 102.10 102.10 102.10 0.3K
09:39 102.06 102.06 102.06 102.06 0.0K
09:40 101.96 102.06 101.96 102.06 3.0K
09:41 102.02 102.02 102.02 102.02 0.3K
09:42 102.00 102.00 102.00 102.00 0.2K
09:45 102.02 102.02 102.02 102.02 1.4K
09:46 102.06 102.06 102.06 102.06 0.1K
09:49 101.92 101.92 101.92 101.92 0.6K
09:50 102.00 102.00 102.00 102.00 0.2K
09:51 102.04 102.04 102.04 102.04 0.1K
09:52 101.98 101.98 101.98 101.98 0.4K
09:53 101.96 101.96 101.96 101.96 0.2K
09:54 101.96 101.96 101.96 101.96 0.1K
09:56 101.98 101.98 101.98 101.98 0.0K
09:57 101.84 101.84 101.84 101.84 0.1K
09:58 101.90 102.02 101.90 101.96 1.6K
09:59 101.96 101.96 101.96 101.96 0.0K
10:00 101.66 101.66 101.66 101.66 0.5K
10:03 101.76 101.80 101.76 101.78 0.1K
10:05 101.78 101.78 101.78 101.78 0.0K
10:07 101.76 101.76 101.76 101.76 0.9K
10:08 101.72 101.72 101.72 101.72 0.2K
10:09 101.76 101.86 101.76 101.86 0.7K
10:10 101.78 101.78 101.68 101.68 0.1K
10:11 101.78 101.78 101.78 101.78 0.1K
10:12 101.88 101.88 101.88 101.88 0.1K
10:13 101.90 101.90 101.90 101.90 0.0K
10:14 101.90 101.90 101.90 101.90 0.0K
10:17 101.86 101.86 101.86 101.86 0.0K
10:18 101.94 101.94 101.90 101.90 0.3K
10:19 101.90 101.90 101.90 101.90 0.0K
10:23 102.00 102.00 101.94 101.94 1.8K
10:24 101.88 101.88 101.88 101.88 0.2K
10:25 101.92 101.92 101.92 101.92 0.3K
10:26 101.90 101.90 101.88 101.88 0.0K
10:27 101.98 101.98 101.98 101.98 0.1K
10:30 101.98 101.98 101.98 101.98 0.0K
10:31 101.98 101.98 101.98 101.98 0.2K
10:32 102.00 102.00 102.00 102.00 0.2K
10:33 102.00 102.00 102.00 102.00 0.3K
10:34 101.96 102.02 101.94 101.94 0.3K
10:35 101.94 101.96 101.94 101.96 0.5K
10:36 101.98 101.98 101.90 101.92 1.4K
10:38 102.00 102.00 102.00 102.00 0.2K
10:39 101.94 101.94 101.94 101.94 0.0K
10:41 101.98 101.98 101.98 101.98 0.3K
10:42 101.94 101.94 101.90 101.90 0.3K
10:43 101.96 101.96 101.96 101.96 0.0K
10:46 101.90 101.90 101.90 101.90 0.0K
10:48 101.92 101.92 101.92 101.92 0.4K
10:51 102.14 102.14 102.12 102.12 3.3K
10:52 102.14 102.14 102.10 102.10 0.8K
10:53 102.04 102.04 102.04 102.04 0.1K
10:54 102.06 102.06 102.06 102.06 0.4K
10:56 101.98 101.98 101.98 101.98 0.4K
10:57 102.00 102.00 102.00 102.00 0.1K
10:59 101.98 101.98 101.98 101.98 0.0K
11:00 102.04 102.04 101.98 101.98 0.4K
11:04 102.00 102.00 102.00 102.00 1.0K
11:06 101.98 101.98 101.98 101.98 0.1K
11:09 102.02 102.02 102.02 102.02 0.3K
11:10 101.84 101.84 101.84 101.84 1.0K
11:12 101.92 101.92 101.78 101.78 2.2K
11:13 101.78 101.86 101.78 101.86 0.0K
11:15 101.72 101.72 101.72 101.72 0.7K
11:16 101.78 101.78 101.78 101.78 0.2K
11:20 101.86 101.86 101.80 101.80 0.5K
11:23 101.80 101.80 101.80 101.80 0.3K
11:28 101.80 101.80 101.80 101.80 0.0K
11:29 101.88 101.88 101.88 101.88 0.0K
11:30 101.82 101.82 101.74 101.74 0.5K
11:33 101.80 101.82 101.80 101.82 0.0K
11:34 101.74 101.74 101.74 101.74 0.0K
11:37 101.86 101.86 101.82 101.84 0.5K
11:38 101.82 101.82 101.82 101.82 0.0K
11:41 101.86 101.86 101.86 101.86 0.0K
11:44 101.90 101.90 101.84 101.84 0.1K
11:46 101.84 101.84 101.84 101.84 1.0K
11:47 101.82 101.82 101.82 101.82 0.0K
11:49 101.82 101.82 101.82 101.82 0.0K
11:50 101.82 101.82 101.82 101.82 0.6K
11:54 101.78 101.78 101.78 101.78 0.0K
11:55 101.76 101.76 101.76 101.76 0.1K
11:57 101.70 101.70 101.70 101.70 0.2K
12:04 101.64 101.78 101.64 101.72 1.3K
12:05 101.74 101.74 101.74 101.74 0.0K
12:07 101.72 101.72 101.72 101.72 0.0K
12:08 101.72 101.72 101.72 101.72 0.0K
12:12 101.78 101.78 101.78 101.78 0.0K
12:20 101.82 101.84 101.82 101.84 0.6K
12:21 101.82 101.82 101.78 101.78 1.4K
12:24 101.80 101.80 101.80 101.80 0.2K
12:27 101.78 101.78 101.78 101.78 0.0K
12:28 101.86 101.86 101.84 101.84 0.5K
12:29 101.80 101.80 101.80 101.80 0.0K
12:30 101.88 101.94 101.88 101.94 0.2K
12:31 101.98 101.98 101.98 101.98 0.1K
12:32 101.98 101.98 101.96 101.96 0.3K
12:33 101.90 101.90 101.90 101.90 0.6K
12:40 101.94 101.94 101.94 101.94 1.2K
12:41 102.00 102.28 102.00 102.28 2.8K
12:42 102.20 102.20 102.14 102.14 0.3K
12:43 102.20 102.20 102.20 102.20 0.0K
12:44 102.20 102.22 102.20 102.22 0.0K
12:45 102.28 102.28 102.22 102.22 0.4K
12:46 102.28 102.30 102.28 102.30 0.2K
12:48 102.26 102.26 102.26 102.26 0.1K
12:52 102.30 102.30 102.26 102.30 0.2K
12:53 102.24 102.24 102.14 102.14 7.2K
12:54 102.22 102.22 102.22 102.22 0.7K
12:56 102.20 102.20 102.20 102.20 2.5K
12:57 102.32 102.32 102.28 102.30 1.4K
12:59 102.18 102.18 102.18 102.18 0.3K
13:05 102.22 102.22 102.22 102.22 0.1K
13:08 102.20 102.20 102.20 102.20 0.0K
13:10 102.26 102.26 102.26 102.26 0.1K
13:11 102.30 102.30 102.30 102.30 0.0K
13:13 102.32 102.40 102.32 102.40 0.7K
13:14 102.38 102.38 102.34 102.34 0.3K
13:16 102.36 102.36 102.32 102.32 0.0K
13:20 102.32 102.32 102.32 102.32 0.3K
13:22 102.28 102.28 102.28 102.28 0.8K
13:26 102.34 102.34 102.28 102.28 3.2K
13:27 102.16 102.16 102.16 102.16 1.8K
13:29 102.22 102.22 102.22 102.22 0.1K
13:31 102.22 102.22 102.22 102.22 0.0K
13:32 102.22 102.22 102.22 102.22 0.8K
13:38 102.20 102.20 102.20 102.20 0.2K
13:39 102.14 102.14 102.14 102.14 0.0K
13:40 102.32 102.52 102.32 102.52 11.2K
13:41 102.52 102.52 102.52 102.52 0.1K
13:43 102.64 102.70 102.64 102.70 0.9K
13:46 102.62 102.62 102.58 102.58 0.3K
13:47 102.60 102.60 102.60 102.60 0.1K
13:50 102.54 102.54 102.50 102.50 0.5K
13:55 102.80 102.88 102.80 102.88 1.7K
13:56 102.72 102.84 102.72 102.84 0.6K
13:58 102.88 102.88 102.88 102.88 0.1K
13:59 102.88 102.88 102.82 102.82 0.3K
14:00 102.86 102.90 102.86 102.90 0.1K
14:01 102.86 102.86 102.86 102.86 0.1K
14:02 102.90 102.90 102.90 102.90 0.0K
14:04 102.84 102.84 102.84 102.84 0.0K
14:05 102.88 102.88 102.88 102.88 0.2K
14:08 102.96 102.96 102.96 102.96 0.1K
14:09 102.90 102.92 102.90 102.92 0.1K
14:10 102.90 102.90 102.90 102.90 0.3K
14:11 102.90 103.00 102.90 103.00 0.8K
14:12 102.96 102.96 102.96 102.96 0.3K
14:17 103.00 103.00 103.00 103.00 0.3K
14:18 102.94 102.94 102.92 102.92 0.2K
14:19 102.78 102.82 102.76 102.82 0.3K
14:20 102.90 102.90 102.90 102.90 0.0K
14:21 102.90 102.96 102.90 102.94 0.1K
14:22 102.92 103.10 102.92 103.08 12.3K
14:24 103.10 103.10 103.10 103.10 0.1K
14:25 103.22 103.24 103.22 103.24 12.2K
14:26 103.26 103.26 103.12 103.12 7.1K
14:27 103.12 103.26 103.12 103.26 3.9K
14:28 103.14 103.14 103.14 103.14 0.2K
14:29 103.14 103.14 103.14 103.14 0.0K
14:30 103.16 103.16 103.14 103.14 0.8K
14:32 103.16 103.18 103.16 103.18 0.2K
14:33 103.12 103.12 103.12 103.12 0.0K
14:34 103.26 103.36 103.26 103.36 0.4K
14:35 103.22 103.34 103.22 103.34 1.5K
14:36 103.40 103.40 103.40 103.40 2.4K
14:39 103.44 103.44 103.44 103.44 0.6K
14:40 103.48 103.50 103.48 103.50 0.3K
14:42 103.42 103.42 103.42 103.42 0.0K
14:43 103.52 103.54 103.52 103.54 1.3K
14:44 103.46 103.46 103.42 103.42 0.5K
14:45 103.34 103.36 103.34 103.36 1.1K
14:46 103.34 103.34 103.34 103.34 0.3K
14:49 103.34 103.34 103.22 103.22 0.9K
14:50 103.28 103.28 103.28 103.28 0.1K
14:53 103.28 103.28 103.28 103.28 0.1K
14:55 103.34 103.34 103.34 103.34 0.0K
14:56 103.34 103.34 103.34 103.34 0.1K
14:57 103.32 103.32 103.32 103.32 0.0K
14:58 103.34 103.34 103.30 103.30 0.8K
14:59 103.26 103.26 103.16 103.16 0.6K
15:02 103.16 103.16 103.16 103.16 1.2K
15:04 103.06 103.14 103.06 103.14 0.5K
15:08 103.02 103.04 103.02 103.04 0.1K
15:10 103.04 103.04 103.04 103.04 0.1K
15:13 103.04 103.04 103.04 103.04 0.1K
15:15 103.06 103.06 103.06 103.06 0.0K
15:16 103.04 103.04 103.04 103.04 0.1K
15:18 103.08 103.08 103.08 103.08 0.2K
15:19 103.10 103.10 103.10 103.10 0.3K
15:20 103.10 103.10 103.10 103.10 0.0K
15:21 103.04 103.04 103.04 103.04 0.0K
15:23 103.08 103.08 103.04 103.04 1.1K
15:24 103.04 103.04 103.04 103.04 0.0K
15:26 103.00 103.00 102.94 102.94 0.1K
15:28 103.00 103.02 103.00 103.02 1.0K
15:29 103.06 103.06 103.06 103.06 0.5K
15:30 103.10 103.10 103.10 103.10 0.3K
15:34 103.06 103.06 103.06 103.06 0.0K
15:36 103.04 103.04 103.04 103.04 0.7K
15:38 102.96 102.96 102.96 102.96 2.6K
15:39 102.94 102.96 102.94 102.96 0.6K
15:41 102.98 102.98 102.98 102.98 0.1K
15:42 102.98 102.98 102.96 102.96 0.3K
15:43 102.94 102.94 102.94 102.94 0.0K
15:44 102.90 102.90 102.84 102.86 3.0K
15:45 102.84 102.92 102.84 102.92 0.1K
15:46 102.94 103.00 102.94 103.00 0.7K
15:47 103.02 103.14 103.02 103.14 0.1K
15:48 103.10 103.10 103.08 103.10 0.9K
15:49 103.12 103.12 103.12 103.12 0.5K
15:50 103.14 103.14 103.14 103.14 0.0K
15:51 103.18 103.18 103.18 103.18 0.1K
15:52 103.20 103.30 103.20 103.30 2.6K
15:53 103.34 103.34 103.34 103.34 0.1K
15:56 103.32 103.32 103.20 103.20 0.2K
15:57 103.22 103.22 103.22 103.22 0.0K
15:58 103.22 103.22 103.20 103.20 0.3K
15:59 103.12 103.14 103.12 103.14 0.1K
16:00 103.12 103.12 102.90 102.90 0.8K
16:01 102.92 102.92 102.92 102.92 0.0K
16:02 102.90 102.94 102.90 102.94 0.7K
16:03 103.04 103.04 103.04 103.04 1.2K
16:04 103.06 103.06 103.06 103.06 0.3K
16:06 103.06 103.06 103.06 103.06 0.0K
16:07 103.04 103.04 103.04 103.04 0.4K
16:08 103.14 103.14 103.04 103.04 0.0K
16:10 103.02 103.02 103.02 103.02 0.4K
16:11 103.14 103.14 103.14 103.14 0.0K
16:13 103.10 103.10 103.10 103.10 0.0K
16:14 103.14 103.14 103.14 103.14 0.0K
16:17 103.12 103.12 103.12 103.12 0.0K
16:18 103.16 103.16 103.14 103.14 0.8K
16:19 103.20 103.20 103.00 103.04 7.5K
16:21 103.06 103.06 103.06 103.06 0.0K
16:22 103.06 103.06 103.06 103.06 0.1K
16:25 103.14 103.14 103.14 103.14 0.4K
16:26 103.12 103.12 103.12 103.12 0.0K
16:27 103.12 103.12 103.12 103.12 0.1K
16:28 103.06 103.06 103.06 103.06 0.1K
16:29 103.10 103.10 103.10 103.10 0.1K
16:30 103.10 103.32 103.10 103.32 3.2K
16:33 103.32 103.32 103.32 103.32 0.1K
16:34 103.42 103.42 103.42 103.42 1.2K
16:36 103.42 103.42 103.42 103.42 0.1K
16:37 103.40 103.40 103.40 103.40 0.1K
16:38 103.36 103.36 103.36 103.36 0.0K
16:39 103.32 103.32 103.22 103.22 1.1K
16:40 103.26 103.30 103.26 103.30 0.4K
16:42 103.32 103.32 103.26 103.26 0.0K
16:43 103.20 103.20 103.20 103.20 1.6K
16:44 103.20 103.20 103.16 103.18 0.4K
16:45 103.18 103.18 103.18 103.18 0.0K
16:46 103.16 103.16 103.16 103.16 0.1K
16:48 103.12 103.12 102.98 102.98 0.8K
16:49 103.00 103.00 103.00 103.00 0.0K
16:51 103.06 103.08 103.06 103.08 0.2K
16:52 103.08 103.10 103.08 103.10 1.2K
16:53 103.18 103.20 103.18 103.20 0.7K
16:54 103.18 103.18 103.18 103.18 0.0K
16:55 103.26 103.26 103.24 103.24 0.1K
16:56 103.26 103.26 103.26 103.26 0.1K
16:58 103.28 103.28 103.28 103.28 0.0K
16:59 103.18 103.18 103.18 103.18 0.0K
17:00 103.18 103.18 103.18 103.18 0.0K
17:01 103.04 103.04 103.00 103.00 0.1K
17:04 103.08 103.08 103.08 103.08 0.1K
17:07 103.12 103.14 103.12 103.14 1.1K
17:08 103.18 103.20 103.18 103.20 0.1K
17:09 103.20 103.20 103.20 103.20 0.0K
17:10 103.30 103.30 103.30 103.30 0.8K
17:12 103.30 103.30 103.30 103.30 0.1K
17:14 103.24 103.24 103.22 103.24 0.4K
17:15 103.30 103.30 103.30 103.30 0.6K
17:16 103.24 103.30 103.22 103.30 10.1K
17:17 103.30 103.44 103.30 103.44 0.8K
17:18 103.42 103.46 103.42 103.42 0.8K
17:20 103.38 103.38 103.38 103.38 0.3K
17:21 103.38 103.38 103.36 103.36 0.0K
17:22 103.38 103.38 103.38 103.38 0.1K
17:23 103.28 103.28 103.10 103.10 2.1K
17:24 103.18 103.26 103.18 103.26 1.5K
17:30 103.62 103.62 103.62 103.62 111.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし