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
09:00 103.32 104.00 103.32 104.00 1.9K
09:01 103.88 103.88 103.86 103.86 1.4K
09:02 103.84 103.84 103.84 103.84 0.0K
09:03 103.84 103.90 103.84 103.90 0.1K
09:04 104.04 104.04 103.82 103.82 0.5K
09:05 104.00 104.00 103.84 103.84 0.9K
09:06 103.88 103.88 103.86 103.86 0.5K
09:08 103.92 104.02 103.92 104.02 1.2K
09:09 104.02 104.02 104.02 104.02 0.2K
09:10 104.16 104.16 104.10 104.10 0.6K
09:12 104.10 104.28 104.10 104.28 0.6K
09:14 104.28 104.28 104.24 104.24 0.8K
09:15 104.20 104.20 104.20 104.20 0.2K
09:17 104.32 104.32 104.32 104.32 0.2K
09:18 104.38 104.38 104.38 104.38 0.1K
09:19 104.16 104.16 103.98 103.98 1.3K
09:22 103.82 103.82 103.82 103.82 0.3K
09:23 103.92 103.94 103.92 103.94 0.3K
09:24 103.92 103.92 103.82 103.82 0.8K
09:25 103.74 103.74 103.74 103.74 0.0K
09:26 103.74 103.74 103.56 103.56 0.5K
09:28 103.56 103.64 103.56 103.64 0.9K
09:29 103.70 103.70 103.70 103.70 0.6K
09:30 103.78 103.82 103.52 103.52 2.2K
09:31 103.46 103.52 103.46 103.52 0.1K
09:33 103.34 103.34 103.34 103.34 0.1K
09:35 103.48 103.48 103.48 103.48 0.1K
09:36 103.42 103.42 103.16 103.16 0.4K
09:37 103.26 103.26 103.26 103.26 0.0K
09:38 103.40 103.40 103.40 103.40 0.1K
09:39 103.40 103.40 103.40 103.40 0.0K
09:40 103.46 103.50 103.40 103.40 4.0K
09:41 103.42 103.42 103.42 103.42 0.1K
09:42 103.34 103.42 103.34 103.42 0.0K
09:44 103.36 103.36 103.24 103.24 0.3K
09:45 103.28 103.28 103.26 103.26 0.5K
09:46 103.32 103.46 103.32 103.46 0.4K
09:47 103.46 103.50 103.46 103.50 0.9K
09:48 103.62 103.62 103.62 103.62 0.1K
09:49 103.52 103.52 103.50 103.50 0.3K
09:50 103.42 103.42 103.40 103.40 0.0K
09:51 103.42 103.42 103.42 103.42 0.1K
09:53 103.34 103.34 103.34 103.34 0.1K
09:55 103.46 103.46 103.46 103.46 0.1K
09:57 103.42 103.42 103.42 103.42 0.4K
09:58 103.50 103.50 103.50 103.50 0.1K
09:59 103.50 103.54 103.50 103.54 0.1K
10:01 103.46 103.46 103.46 103.46 0.0K
10:02 103.44 103.44 103.44 103.44 0.1K
10:03 103.48 103.48 103.44 103.44 0.4K
10:04 103.52 103.52 103.52 103.52 0.0K
10:05 103.52 103.52 103.52 103.52 0.0K
10:06 103.44 103.50 103.44 103.44 6.5K
10:07 103.48 103.48 103.48 103.48 0.3K
10:08 103.44 103.52 103.44 103.52 0.3K
10:10 103.54 103.54 103.54 103.54 0.4K
10:12 103.54 103.54 103.54 103.54 0.0K
10:13 103.50 103.50 103.50 103.50 0.1K
10:14 103.48 103.48 103.48 103.48 0.0K
10:15 103.48 103.54 103.46 103.54 0.6K
10:16 103.54 103.54 103.54 103.54 0.1K
10:18 103.56 103.56 103.56 103.56 0.0K
10:19 103.42 103.42 103.42 103.42 0.2K
10:22 103.42 103.46 103.42 103.46 0.1K
10:24 103.40 103.46 103.40 103.46 0.1K
10:27 103.40 103.40 103.38 103.38 0.1K
10:28 103.36 103.36 103.34 103.34 0.6K
10:30 103.28 103.28 103.28 103.28 0.0K
10:32 103.18 103.18 103.00 103.00 2.6K
10:33 102.90 102.90 102.90 102.90 0.0K
10:34 103.02 103.02 103.02 103.02 0.0K
10:35 102.90 102.90 102.90 102.90 0.2K
10:36 102.90 102.90 102.80 102.80 0.5K
10:37 102.86 102.96 102.86 102.96 0.3K
10:38 102.98 103.00 102.98 103.00 0.3K
10:39 103.08 103.12 103.08 103.12 0.4K
10:40 103.20 103.20 103.20 103.20 0.1K
10:42 103.10 103.12 103.10 103.12 0.1K
10:43 103.18 103.20 103.18 103.20 0.2K
10:44 103.14 103.24 103.14 103.24 0.1K
10:45 103.30 103.30 103.30 103.30 0.3K
10:46 103.36 103.36 103.32 103.32 0.9K
10:47 103.26 103.26 103.26 103.26 0.0K
10:49 103.30 103.30 103.30 103.30 0.1K
10:50 103.24 103.24 103.24 103.24 0.1K
10:52 103.24 103.32 103.24 103.32 0.5K
10:55 103.36 103.58 103.36 103.54 1.7K
10:56 103.52 103.52 103.52 103.52 0.0K
10:57 103.54 103.54 103.54 103.54 0.8K
10:58 103.56 103.56 103.56 103.56 0.1K
10:59 103.48 103.48 103.46 103.46 0.6K
11:01 103.46 103.46 103.46 103.46 0.2K
11:03 103.48 103.48 103.48 103.48 0.1K
11:04 103.42 103.42 103.42 103.42 0.2K
11:05 103.42 103.42 103.42 103.42 0.1K
11:06 103.50 103.56 103.50 103.56 0.5K
11:09 103.58 103.58 103.58 103.58 0.1K
11:10 103.50 103.52 103.48 103.48 2.0K
11:12 103.54 103.54 103.54 103.54 0.0K
11:13 103.48 103.52 103.48 103.52 0.8K
11:14 103.50 103.50 103.48 103.48 0.0K
11:15 103.52 103.58 103.52 103.58 0.8K
11:17 103.60 103.64 103.48 103.48 0.5K
11:18 103.52 103.52 103.28 103.28 0.8K
11:19 103.18 103.18 102.84 102.98 3.9K
11:20 103.06 103.06 103.06 103.06 0.3K
11:21 103.04 103.04 103.04 103.04 0.3K
11:22 103.08 103.08 103.08 103.08 0.0K
11:23 103.06 103.06 103.04 103.04 0.4K
11:24 103.02 103.02 102.98 102.98 0.3K
11:25 102.96 102.96 102.96 102.96 0.0K
11:27 103.00 103.00 103.00 103.00 0.1K
11:29 103.06 103.06 103.06 103.06 0.1K
11:32 102.98 102.98 102.94 102.94 0.3K
11:33 102.94 102.94 102.94 102.94 0.2K
11:36 102.94 102.94 102.94 102.94 0.1K
11:39 102.94 102.94 102.94 102.94 0.3K
11:42 103.00 103.00 102.98 102.98 0.1K
11:45 103.00 103.00 102.88 102.88 1.3K
11:49 102.98 103.00 102.96 102.96 0.6K
11:50 103.04 103.04 103.04 103.04 0.3K
11:51 102.92 102.92 102.92 102.92 0.0K
11:52 102.90 102.90 102.90 102.90 0.9K
11:53 102.84 102.86 102.84 102.86 0.8K
11:54 102.84 102.84 102.82 102.82 0.1K
11:56 102.82 102.86 102.82 102.86 0.2K
11:59 102.88 102.88 102.88 102.88 0.0K
12:00 102.88 102.88 102.88 102.88 0.0K
12:02 102.86 102.86 102.84 102.84 0.7K
12:04 102.80 102.80 102.80 102.80 1.9K
12:05 102.78 102.78 102.78 102.78 0.2K
12:07 102.80 102.82 102.78 102.82 0.3K
12:08 102.82 102.82 102.78 102.78 0.3K
12:09 102.82 102.84 102.82 102.84 0.2K
12:12 102.82 102.82 102.82 102.82 0.3K
12:14 102.90 102.90 102.82 102.82 0.5K
12:17 102.86 102.86 102.86 102.86 0.1K
12:18 102.84 102.86 102.84 102.86 0.1K
12:21 102.86 102.90 102.86 102.90 0.3K
12:22 102.82 102.82 102.80 102.80 0.4K
12:25 102.76 102.76 102.76 102.76 0.0K
12:27 102.78 102.78 102.78 102.78 0.0K
12:28 102.80 102.80 102.80 102.80 0.3K
12:29 102.74 102.78 102.74 102.78 0.9K
12:31 102.74 102.78 102.74 102.78 0.5K
12:32 102.74 102.74 102.68 102.72 0.8K
12:34 102.74 102.82 102.74 102.76 1.1K
12:37 102.72 102.72 102.72 102.72 0.1K
12:38 102.70 102.70 102.68 102.68 0.1K
12:44 102.78 102.80 102.78 102.80 0.2K
12:46 102.72 102.72 102.66 102.66 0.3K
12:49 102.68 102.70 102.68 102.70 0.6K
12:50 102.72 102.82 102.72 102.82 0.2K
12:51 102.82 102.86 102.82 102.84 0.6K
12:52 102.86 102.86 102.86 102.86 0.4K
12:55 102.90 102.92 102.90 102.92 0.4K
12:56 102.88 102.96 102.88 102.96 0.5K
12:58 102.92 102.92 102.92 102.92 0.1K
13:00 102.84 102.84 102.84 102.84 0.6K
13:01 102.82 102.82 102.82 102.82 0.0K
13:02 102.82 102.88 102.82 102.88 0.6K
13:03 102.84 102.84 102.84 102.84 0.4K
13:05 102.82 102.82 102.82 102.82 0.5K
13:06 102.80 102.80 102.78 102.78 0.4K
13:07 102.82 102.82 102.82 102.82 0.0K
13:08 102.74 102.74 102.74 102.74 0.2K
13:09 102.76 102.76 102.76 102.76 0.2K
13:10 102.84 102.84 102.76 102.76 6.4K
13:11 102.80 102.82 102.80 102.82 0.3K
13:13 102.86 102.88 102.86 102.88 0.1K
13:14 103.02 103.02 103.02 103.02 0.6K
13:15 103.04 103.04 103.04 103.04 1.0K
13:18 103.06 103.10 103.06 103.10 0.4K
13:19 103.14 103.14 103.04 103.04 0.6K
13:20 103.12 103.12 103.06 103.06 0.7K
13:21 103.10 103.10 103.10 103.10 0.3K
13:22 103.10 103.12 103.10 103.12 0.7K
13:24 103.16 103.26 103.16 103.26 0.6K
13:25 103.22 103.22 103.22 103.22 0.1K
13:27 103.24 103.24 103.24 103.24 0.3K
13:28 103.20 103.26 103.20 103.26 0.0K
13:29 103.26 103.32 103.26 103.32 0.2K
13:30 103.32 103.32 103.32 103.32 0.2K
13:35 103.26 103.26 103.26 103.26 0.3K
13:37 103.30 103.30 103.30 103.30 0.4K
13:38 103.32 103.32 103.28 103.28 0.0K
13:39 103.34 103.34 103.34 103.34 0.6K
13:40 103.32 103.32 103.32 103.32 0.0K
13:42 103.32 103.42 103.32 103.42 1.5K
13:43 103.44 103.50 103.44 103.50 1.5K
13:44 103.50 103.50 103.50 103.50 0.2K
13:45 103.46 103.46 103.40 103.40 0.4K
13:46 103.40 103.40 103.40 103.40 0.6K
13:47 103.40 103.40 103.40 103.40 0.0K
13:51 103.38 103.38 103.30 103.30 1.3K
13:52 103.30 103.30 103.20 103.20 0.6K
13:58 103.24 103.24 103.24 103.24 0.1K
14:01 103.20 103.20 103.20 103.20 0.4K
14:02 103.16 103.16 103.14 103.14 0.2K
14:04 103.16 103.16 103.16 103.16 0.2K
14:05 103.18 103.18 103.18 103.18 0.1K
14:06 103.18 103.18 103.18 103.18 0.0K
14:12 103.18 103.18 103.16 103.16 0.0K
14:13 103.20 103.20 103.20 103.20 2.7K
14:14 103.28 103.28 103.22 103.24 0.4K
14:16 103.26 103.30 103.26 103.30 0.6K
14:17 103.32 103.32 103.30 103.30 0.3K
14:19 103.30 103.30 103.30 103.30 0.2K
14:23 103.34 103.34 103.34 103.34 0.2K
14:24 103.32 103.32 103.32 103.32 0.1K
14:25 103.30 103.30 103.30 103.30 0.1K
14:26 103.32 103.36 103.32 103.36 1.3K
14:31 103.40 103.40 103.40 103.40 0.2K
14:32 103.28 103.28 103.26 103.26 0.7K
14:33 103.20 103.20 103.20 103.20 1.0K
14:35 103.20 103.20 103.20 103.20 0.2K
14:36 103.22 103.22 103.22 103.22 0.2K
14:37 103.32 103.32 103.32 103.32 0.3K
14:39 103.32 103.38 103.32 103.38 0.4K
14:40 103.26 103.26 103.26 103.26 0.7K
14:41 103.26 103.26 103.24 103.24 0.0K
14:42 103.20 103.29 103.20 103.29 0.1K
14:44 103.26 103.26 103.22 103.22 0.2K
14:45 103.22 103.22 103.22 103.22 0.1K
14:47 103.22 103.22 103.22 103.22 0.1K
14:48 103.20 103.30 103.20 103.30 0.2K
14:49 103.28 103.28 103.28 103.28 0.1K
14:50 103.30 103.40 103.30 103.38 3.5K
14:51 103.38 103.42 103.38 103.42 1.1K
14:52 103.42 103.42 103.42 103.42 1.0K
14:54 103.42 103.52 103.42 103.52 1.9K
14:56 103.50 103.52 103.50 103.52 1.0K
14:58 103.46 103.46 103.46 103.46 1.2K
15:02 103.60 103.60 103.60 103.60 0.6K
15:04 103.74 103.74 103.74 103.74 0.4K
15:05 103.86 103.86 103.86 103.86 0.5K
15:06 103.86 103.90 103.74 103.74 0.9K
15:07 103.78 103.78 103.78 103.78 1.4K
15:08 103.84 103.84 103.68 103.68 0.8K
15:09 103.62 103.62 103.56 103.56 1.2K
15:10 103.56 103.62 103.56 103.62 0.1K
15:11 103.60 103.60 103.54 103.54 1.0K
15:12 103.52 103.52 103.52 103.52 0.0K
15:13 103.56 103.66 103.56 103.66 0.3K
15:14 103.60 103.60 103.60 103.60 0.1K
15:15 103.74 103.74 103.74 103.74 0.3K
15:17 103.62 103.62 103.62 103.62 0.1K
15:19 103.60 103.60 103.60 103.60 0.1K
15:20 103.60 103.74 103.60 103.74 0.7K
15:22 103.60 103.60 103.60 103.60 0.1K
15:23 103.56 103.56 103.50 103.50 0.2K
15:24 103.50 103.50 103.50 103.50 0.3K
15:25 103.48 103.48 103.48 103.48 0.3K
15:30 103.50 103.54 103.50 103.54 2.0K
15:31 103.56 103.60 103.56 103.60 0.5K
15:32 103.72 103.72 103.72 103.72 1.5K
15:34 103.70 103.70 103.70 103.70 0.0K
15:35 103.70 103.70 103.68 103.68 0.5K
15:36 103.78 103.84 103.78 103.84 0.4K
15:38 103.70 103.70 103.70 103.70 0.0K
15:39 103.70 103.84 103.70 103.84 0.7K
15:41 103.78 103.78 103.78 103.78 0.1K
15:44 103.82 103.96 103.82 103.96 1.5K
15:45 104.00 104.00 103.88 103.98 1.1K
15:49 103.88 103.88 103.88 103.88 0.4K
15:50 103.86 103.86 103.66 103.66 4.8K
15:51 103.66 103.66 103.64 103.64 0.7K
15:55 103.62 103.70 103.60 103.70 2.1K
15:57 103.72 103.72 103.70 103.70 0.4K
15:58 103.68 103.68 103.68 103.68 0.1K
15:59 103.64 103.64 103.48 103.48 0.6K
16:00 103.64 103.66 103.58 103.60 4.3K
16:01 103.64 103.64 103.64 103.64 0.2K
16:02 103.68 103.68 103.68 103.68 0.1K
16:03 103.70 103.76 103.70 103.72 1.0K
16:05 103.88 103.88 103.88 103.88 0.2K
16:06 103.94 103.94 103.94 103.94 0.2K
16:07 103.94 103.94 103.84 103.84 0.7K
16:11 103.86 103.86 103.86 103.86 0.0K
16:13 103.82 103.82 103.82 103.82 0.7K
16:14 103.82 103.82 103.82 103.82 0.2K
16:15 103.80 103.80 103.80 103.80 0.1K
16:17 103.80 103.80 103.78 103.78 0.2K
16:18 103.80 103.80 103.80 103.80 0.3K
16:19 103.84 103.84 103.84 103.84 0.1K
16:20 103.88 103.88 103.88 103.88 0.3K
16:23 103.86 103.86 103.72 103.72 1.5K
16:24 103.56 103.66 103.56 103.66 0.7K
16:25 103.68 103.68 103.68 103.68 0.4K
16:27 103.72 103.72 103.72 103.72 0.0K
16:28 103.68 103.70 103.68 103.70 0.0K
16:29 103.70 103.70 103.70 103.70 0.1K
16:31 103.66 103.76 103.66 103.76 0.3K
16:32 103.66 103.66 103.66 103.66 0.1K
16:34 103.76 103.88 103.76 103.88 2.9K
16:35 103.94 103.94 103.80 103.80 1.3K
16:37 103.80 103.80 103.78 103.78 0.5K
16:38 103.78 103.78 103.76 103.76 0.2K
16:39 103.74 103.74 103.74 103.74 0.2K
16:41 103.70 103.70 103.70 103.70 0.0K
16:42 103.68 103.68 103.64 103.64 0.3K
16:46 103.60 103.60 103.58 103.58 0.1K
16:47 103.58 103.58 103.58 103.58 0.0K
16:48 103.58 103.58 103.46 103.46 0.5K
16:49 103.52 103.52 103.50 103.52 0.2K
16:51 103.48 103.48 103.32 103.32 0.6K
16:52 103.28 103.28 103.28 103.28 0.2K
16:53 103.30 103.36 103.24 103.36 0.7K
16:54 103.34 103.34 103.34 103.34 0.1K
16:55 103.38 103.42 103.38 103.42 0.7K
16:57 103.36 103.36 103.36 103.36 0.5K
16:58 103.28 103.28 103.26 103.26 0.3K
16:59 103.26 103.26 103.26 103.26 0.1K
17:01 103.26 103.26 103.22 103.22 0.3K
17:02 103.08 103.08 103.08 103.08 1.9K
17:03 103.10 103.10 103.10 103.10 0.0K
17:05 103.14 103.14 103.14 103.14 0.1K
17:06 103.16 103.22 103.16 103.22 1.4K
17:07 103.20 103.24 103.16 103.24 0.4K
17:08 103.24 103.24 103.24 103.24 0.2K
17:10 103.22 103.22 103.22 103.22 1.5K
17:11 103.24 103.24 103.20 103.22 1.1K
17:12 103.24 103.24 103.24 103.24 0.5K
17:14 103.32 103.32 103.32 103.32 0.2K
17:15 103.32 103.32 103.32 103.32 0.3K
17:16 103.24 103.24 103.24 103.24 1.5K
17:17 103.26 103.26 103.24 103.24 0.2K
17:18 103.20 103.20 103.14 103.14 1.0K
17:19 103.20 103.20 103.16 103.16 0.9K
17:20 103.14 103.14 103.12 103.12 0.4K
17:21 103.16 103.18 103.08 103.18 1.9K
17:23 103.18 103.18 103.18 103.18 0.2K
17:24 103.12 103.20 103.04 103.04 1.0K
17:29 103.08 103.08 103.08 103.08 101.7K
17:30 103.08 103.08 103.08 103.08 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし