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
09:00 103.40 103.74 103.40 103.74 2.5K
09:01 103.62 103.64 103.62 103.64 0.3K
09:02 103.76 103.76 103.60 103.60 1.0K
09:03 103.40 103.40 103.38 103.38 0.1K
09:04 103.36 103.36 103.36 103.36 0.1K
09:05 103.54 103.66 103.52 103.66 0.7K
09:06 103.60 103.60 103.38 103.38 1.3K
09:07 103.48 103.48 103.48 103.48 0.2K
09:08 103.54 103.54 103.54 103.54 0.1K
09:09 103.40 103.40 103.40 103.40 0.0K
09:10 103.46 103.54 103.44 103.44 0.7K
09:11 103.52 103.60 103.52 103.60 0.3K
09:12 103.42 103.42 103.36 103.42 4.3K
09:13 103.46 103.46 103.46 103.46 0.1K
09:14 103.50 103.56 103.50 103.56 0.4K
09:15 103.54 103.60 103.54 103.60 0.3K
09:16 103.56 103.70 103.56 103.66 1.1K
09:17 103.66 103.90 103.66 103.82 0.8K
09:18 103.84 103.84 103.82 103.82 1.3K
09:20 103.80 103.80 103.80 103.80 0.1K
09:21 103.80 103.80 103.80 103.80 0.0K
09:23 104.00 104.00 103.74 103.74 0.5K
09:26 103.84 103.84 103.84 103.84 0.1K
09:27 103.58 103.58 103.52 103.52 0.5K
09:29 103.58 103.58 103.58 103.58 0.3K
09:30 103.70 103.70 103.70 103.70 0.3K
09:31 103.98 104.14 103.98 104.04 5.6K
09:32 104.04 104.04 103.96 103.96 0.8K
09:33 103.92 103.94 103.92 103.94 0.8K
09:34 103.88 103.88 103.88 103.88 0.1K
09:36 103.82 103.96 103.82 103.96 0.6K
09:37 103.96 104.22 103.94 104.22 1.4K
09:38 104.22 104.22 104.22 104.22 0.0K
09:40 104.30 104.30 104.30 104.30 0.0K
09:41 104.20 104.20 104.20 104.20 0.2K
09:42 104.18 104.18 104.18 104.18 0.2K
09:43 104.30 104.30 104.16 104.16 1.4K
09:45 104.14 104.16 104.08 104.14 0.2K
09:46 104.14 104.14 104.14 104.14 0.6K
09:47 104.08 104.08 104.08 104.08 0.0K
09:48 104.18 104.18 104.18 104.18 0.0K
09:49 104.12 104.20 104.10 104.20 0.0K
09:50 104.12 104.12 104.02 104.02 1.5K
09:53 104.04 104.04 104.04 104.04 1.3K
09:54 104.08 104.32 104.08 104.32 3.9K
09:55 104.24 104.26 104.24 104.26 0.7K
09:56 104.16 104.16 104.16 104.16 0.2K
09:59 104.14 104.14 104.14 104.14 0.0K
10:01 104.20 104.20 104.20 104.20 0.1K
10:02 104.20 104.20 104.12 104.12 0.6K
10:04 104.16 104.20 104.16 104.20 0.0K
10:05 104.14 104.14 104.14 104.14 0.0K
10:07 104.14 104.14 104.12 104.12 0.2K
10:08 104.10 104.10 104.10 104.10 0.0K
10:10 104.10 104.16 104.04 104.16 1.2K
10:11 104.10 104.12 104.10 104.12 0.1K
10:13 104.10 104.10 104.10 104.10 0.0K
10:14 104.12 104.12 104.12 104.12 0.2K
10:16 104.10 104.10 104.08 104.08 0.1K
10:18 104.04 104.08 104.04 104.04 0.4K
10:19 104.00 104.06 104.00 104.06 1.1K
10:20 104.04 104.04 104.04 104.04 0.1K
10:21 104.00 104.00 104.00 104.00 0.5K
10:22 103.98 104.04 103.90 104.04 11.0K
10:23 104.08 104.08 103.96 103.96 0.9K
10:25 104.00 104.00 104.00 104.00 0.0K
10:26 103.94 104.30 103.94 104.30 11.5K
10:27 104.26 104.34 104.16 104.34 0.9K
10:29 104.26 104.26 104.26 104.26 0.1K
10:30 104.32 104.32 104.32 104.32 0.1K
10:31 104.34 104.34 104.32 104.32 1.5K
10:35 104.28 104.28 104.28 104.28 0.3K
10:36 104.26 104.28 104.22 104.28 0.1K
10:38 104.32 104.40 104.32 104.40 0.4K
10:40 104.32 104.32 104.32 104.32 0.0K
10:41 104.42 104.42 104.42 104.42 0.0K
10:42 104.38 104.44 104.38 104.38 0.1K
10:43 104.34 104.34 104.28 104.28 0.3K
10:45 104.24 104.24 104.24 104.24 0.0K
10:46 104.28 104.28 104.28 104.28 0.0K
10:48 104.20 104.20 104.20 104.20 1.0K
10:51 104.20 104.20 104.20 104.20 0.0K
10:52 104.18 104.28 104.18 104.28 0.4K
10:53 104.32 104.38 104.28 104.28 0.3K
10:55 104.24 104.24 104.24 104.24 0.1K
10:56 104.30 104.30 104.30 104.30 0.1K
10:57 104.34 104.36 104.22 104.22 1.4K
10:58 104.44 104.50 104.42 104.50 4.2K
10:59 104.50 104.50 104.50 104.50 0.1K
11:02 104.42 104.44 104.42 104.44 0.2K
11:03 104.40 104.40 104.40 104.40 0.3K
11:04 104.38 104.38 104.36 104.36 0.6K
11:06 104.44 104.44 104.44 104.44 2.0K
11:08 104.42 104.44 104.40 104.44 0.2K
11:10 104.46 104.46 104.44 104.44 0.1K
11:12 104.44 104.44 104.44 104.44 0.2K
11:13 104.40 104.40 104.40 104.40 0.1K
11:14 104.44 104.44 104.44 104.44 0.1K
11:15 104.44 104.44 104.42 104.42 1.0K
11:16 104.42 104.42 104.42 104.42 0.0K
11:21 104.44 104.48 104.44 104.48 2.4K
11:22 104.46 104.46 104.40 104.40 0.2K
11:23 104.48 104.48 104.48 104.48 0.1K
11:24 104.48 104.48 104.46 104.46 0.0K
11:25 104.42 104.42 104.42 104.42 0.0K
11:26 104.42 104.42 104.38 104.38 0.7K
11:27 104.42 104.42 104.42 104.42 0.2K
11:28 104.42 104.42 104.42 104.42 0.1K
11:29 104.50 104.50 104.42 104.42 0.0K
11:30 104.42 104.42 104.40 104.40 0.2K
11:32 104.38 104.38 104.30 104.30 19.2K
11:35 104.32 104.38 104.32 104.38 0.4K
11:36 104.42 104.46 104.42 104.46 0.1K
11:37 104.32 104.32 104.32 104.32 4.7K
11:38 104.34 104.34 104.34 104.34 0.0K
11:39 104.26 104.26 104.26 104.26 0.1K
11:40 104.32 104.32 104.32 104.32 0.1K
11:41 104.28 104.28 104.28 104.28 0.0K
11:42 104.22 104.22 104.22 104.22 0.4K
11:43 104.16 104.16 104.16 104.16 0.2K
11:45 104.26 104.26 104.18 104.18 0.4K
11:48 104.20 104.20 104.20 104.20 0.0K
11:49 104.30 104.30 104.30 104.30 0.7K
11:51 104.34 104.34 104.34 104.34 0.2K
11:52 104.28 104.28 104.28 104.28 0.3K
11:53 104.26 104.26 104.26 104.26 0.0K
11:54 104.26 104.26 104.14 104.18 1.2K
11:55 104.12 104.12 104.08 104.08 0.3K
11:58 104.02 104.04 103.94 103.94 1.1K
11:59 103.96 103.96 103.96 103.96 0.1K
12:00 104.00 104.00 104.00 104.00 0.0K
12:02 103.92 103.92 103.92 103.92 0.2K
12:03 103.92 103.92 103.92 103.92 0.3K
12:04 103.90 103.90 103.90 103.90 0.0K
12:11 103.90 103.90 103.84 103.84 0.2K
12:12 103.88 103.88 103.84 103.84 0.1K
12:13 103.88 103.88 103.88 103.88 0.2K
12:15 103.88 103.88 103.88 103.88 0.0K
12:16 103.88 103.88 103.88 103.88 0.0K
12:17 103.90 103.90 103.86 103.86 0.6K
12:18 103.84 103.84 103.84 103.84 0.1K
12:19 103.84 103.84 103.84 103.84 0.3K
12:24 103.82 103.82 103.80 103.80 1.1K
12:25 103.84 103.84 103.84 103.84 0.0K
12:26 103.80 103.80 103.80 103.80 0.1K
12:27 103.78 103.78 103.68 103.68 0.8K
12:28 103.72 103.72 103.72 103.72 0.1K
12:29 103.66 103.66 103.66 103.66 0.0K
12:30 103.72 103.72 103.72 103.72 1.2K
12:31 103.64 103.64 103.64 103.64 0.3K
12:32 103.70 103.70 103.70 103.70 0.6K
12:34 103.68 103.68 103.68 103.68 0.2K
12:37 103.70 103.70 103.70 103.70 0.0K
12:39 103.72 103.72 103.72 103.72 0.0K
12:40 103.70 103.70 103.70 103.70 0.0K
12:42 103.76 103.76 103.76 103.76 2.2K
12:44 103.78 103.78 103.78 103.78 0.0K
12:45 103.78 103.78 103.78 103.78 0.0K
12:46 103.72 103.72 103.72 103.72 0.5K
12:47 103.72 103.72 103.70 103.70 0.4K
12:48 103.66 103.66 103.66 103.66 1.1K
12:49 103.64 103.64 103.64 103.64 1.4K
12:51 103.66 103.66 103.66 103.66 0.4K
12:52 103.66 103.66 103.66 103.66 0.1K
12:55 103.66 103.66 103.64 103.64 0.0K
12:56 103.68 103.68 103.68 103.68 0.1K
12:57 103.70 103.70 103.70 103.70 0.3K
12:58 103.70 103.70 103.68 103.68 0.2K
12:59 103.72 103.72 103.66 103.66 0.1K
13:00 103.72 103.72 103.70 103.72 1.8K
13:01 103.70 103.70 103.68 103.68 0.5K
13:02 103.62 103.66 103.62 103.66 0.9K
13:03 103.58 103.66 103.58 103.66 1.3K
13:08 103.58 103.58 103.58 103.58 1.3K
13:09 103.54 103.60 103.54 103.60 0.0K
13:14 103.56 103.56 103.56 103.56 0.0K
13:15 103.64 103.64 103.64 103.64 0.5K
13:20 103.72 103.72 103.72 103.72 0.5K
13:22 103.66 103.66 103.66 103.66 0.0K
13:24 103.74 103.78 103.74 103.78 0.5K
13:26 103.80 103.80 103.80 103.80 0.0K
13:27 103.80 103.80 103.74 103.74 0.1K
13:32 103.82 103.82 103.82 103.82 0.2K
13:33 103.78 103.78 103.78 103.78 0.1K
13:35 103.76 103.76 103.72 103.72 0.7K
13:36 103.66 103.66 103.64 103.64 2.6K
13:39 103.56 103.56 103.46 103.46 0.8K
13:40 103.44 103.48 103.44 103.48 2.2K
13:47 103.42 103.42 103.42 103.42 2.1K
13:49 103.50 103.50 103.50 103.50 0.0K
13:50 103.52 103.52 103.52 103.52 1.4K
13:52 103.58 103.66 103.58 103.66 0.8K
13:53 103.60 103.66 103.60 103.66 0.8K
13:55 103.68 103.68 103.68 103.68 0.1K
13:58 103.60 103.60 103.60 103.60 0.1K
13:59 103.68 103.68 103.68 103.68 0.1K
14:00 103.64 103.64 103.64 103.64 0.8K
14:06 103.62 103.62 103.62 103.62 0.1K
14:07 103.64 103.64 103.64 103.64 0.1K
14:12 103.64 103.64 103.64 103.64 0.1K
14:13 103.68 103.72 103.62 103.62 1.0K
14:16 103.62 103.62 103.60 103.60 0.2K
14:18 103.58 103.58 103.52 103.52 1.1K
14:19 103.56 103.56 103.56 103.56 1.4K
14:21 103.52 103.52 103.52 103.52 0.0K
14:22 103.56 103.56 103.56 103.56 0.7K
14:25 103.54 103.54 103.54 103.54 0.1K
14:29 103.58 103.62 103.58 103.62 0.8K
14:31 103.56 103.60 103.56 103.60 0.2K
14:34 103.68 103.68 103.68 103.68 0.5K
14:36 103.66 103.68 103.66 103.68 0.0K
14:37 103.72 103.74 103.72 103.74 0.3K
14:41 103.76 103.76 103.76 103.76 1.0K
14:42 103.74 103.74 103.74 103.74 0.9K
14:45 103.70 103.70 103.70 103.70 0.3K
14:46 103.64 103.64 103.64 103.64 0.3K
14:47 103.58 103.64 103.58 103.64 1.2K
14:48 103.58 103.58 103.58 103.58 0.1K
14:51 103.66 103.66 103.66 103.66 0.0K
14:52 103.60 103.60 103.54 103.54 0.7K
14:53 103.62 103.62 103.58 103.58 1.2K
14:54 103.64 103.64 103.64 103.64 0.3K
14:55 103.64 103.64 103.64 103.64 0.4K
14:57 103.64 103.64 103.64 103.64 0.1K
14:58 103.64 103.64 103.62 103.62 0.4K
14:59 103.66 103.68 103.66 103.68 1.2K
15:01 103.70 103.70 103.66 103.66 0.6K
15:05 103.64 103.64 103.60 103.60 0.5K
15:06 103.66 103.66 103.66 103.66 0.1K
15:07 103.66 103.70 103.66 103.70 0.2K
15:11 103.74 103.74 103.74 103.74 0.7K
15:13 103.72 103.72 103.72 103.72 0.0K
15:14 103.72 103.72 103.72 103.72 0.4K
15:15 103.70 103.70 103.70 103.70 0.0K
15:17 103.74 103.74 103.74 103.74 0.0K
15:18 103.74 103.74 103.74 103.74 0.1K
15:19 103.70 103.70 103.70 103.70 1.2K
15:20 103.76 103.76 103.72 103.72 0.3K
15:22 103.80 103.84 103.80 103.84 0.4K
15:23 103.80 103.80 103.80 103.80 1.1K
15:24 103.78 103.78 103.76 103.76 0.6K
15:25 103.76 103.76 103.76 103.76 0.1K
15:27 103.76 103.76 103.76 103.76 0.0K
15:29 103.76 103.76 103.76 103.76 0.1K
15:30 103.78 103.80 103.70 103.70 4.8K
15:31 103.68 103.68 103.62 103.62 2.1K
15:32 103.63 103.63 103.60 103.60 0.1K
15:33 103.58 103.58 103.58 103.58 0.0K
15:35 103.56 103.60 103.56 103.60 0.4K
15:39 103.58 103.58 103.58 103.58 0.0K
15:40 103.56 103.56 103.56 103.56 0.2K
15:41 103.60 103.60 103.60 103.60 0.1K
15:46 103.58 103.58 103.58 103.58 0.2K
15:47 103.58 103.58 103.40 103.40 1.5K
15:48 103.30 103.38 103.30 103.38 1.3K
15:50 103.40 103.40 103.36 103.36 0.6K
15:51 103.32 103.32 103.32 103.32 0.2K
15:53 103.20 103.24 103.20 103.24 2.3K
15:55 103.30 103.30 103.30 103.30 1.1K
15:57 103.24 103.24 103.22 103.22 1.0K
15:59 103.24 103.24 103.24 103.24 0.0K
16:00 103.32 103.32 103.32 103.32 0.1K
16:01 103.34 103.34 103.30 103.30 1.8K
16:06 103.36 103.36 103.36 103.36 0.2K
16:08 103.36 103.54 103.36 103.54 0.8K
16:09 103.60 103.64 103.56 103.56 0.7K
16:10 103.52 103.52 103.44 103.44 0.6K
16:12 103.42 103.42 103.40 103.42 0.0K
16:13 103.42 103.42 103.42 103.42 0.0K
16:15 103.42 103.42 103.42 103.42 0.0K
16:17 103.38 103.38 103.36 103.36 0.1K
16:18 103.36 103.36 103.36 103.36 0.0K
16:20 103.34 103.34 103.34 103.34 0.1K
16:24 103.30 103.34 103.28 103.34 0.5K
16:25 103.32 103.32 103.32 103.32 0.3K
16:29 103.32 103.32 103.30 103.30 0.3K
16:33 103.32 103.34 103.32 103.34 1.0K
16:34 103.32 103.32 103.32 103.32 0.2K
16:38 103.32 103.32 103.32 103.32 0.1K
16:40 103.30 103.30 103.30 103.30 0.3K
16:41 103.22 103.22 103.14 103.14 1.2K
16:42 103.14 103.14 103.14 103.14 0.1K
16:43 103.16 103.16 103.16 103.16 0.1K
16:45 103.16 103.16 103.16 103.16 0.1K
16:48 103.12 103.12 103.12 103.12 0.2K
16:49 103.18 103.22 103.18 103.18 1.1K
16:50 103.16 103.16 103.00 103.00 2.5K
16:53 103.02 103.02 103.02 103.02 0.1K
16:55 103.06 103.06 103.06 103.06 0.1K
16:57 103.04 103.04 103.04 103.04 0.0K
16:58 103.08 103.08 103.08 103.08 0.1K
16:59 103.08 103.08 103.02 103.02 0.4K
17:00 102.94 102.94 102.86 102.90 2.5K
17:01 102.82 102.82 102.72 102.72 3.0K
17:02 102.70 102.70 102.70 102.70 1.0K
17:03 102.74 102.74 102.74 102.74 0.5K
17:04 102.82 102.82 102.82 102.82 0.6K
17:06 102.80 102.80 102.78 102.78 2.8K
17:07 102.80 102.80 102.80 102.80 1.2K
17:08 102.82 103.02 102.82 103.02 11.3K
17:09 103.00 103.00 102.90 102.90 1.6K
17:10 102.80 102.90 102.80 102.90 0.6K
17:11 102.84 102.90 102.72 102.72 1.3K
17:12 102.74 102.74 102.74 102.74 0.2K
17:13 102.70 102.70 102.70 102.70 0.2K
17:15 102.66 102.66 102.60 102.60 0.5K
17:16 102.58 102.58 102.58 102.58 0.0K
17:17 102.54 102.54 102.54 102.54 0.1K
17:18 102.60 102.60 102.60 102.60 0.4K
17:19 102.56 102.58 102.56 102.58 0.2K
17:20 102.54 102.56 102.52 102.54 8.2K
17:21 102.48 102.58 102.46 102.58 0.9K
17:22 102.56 102.56 102.52 102.52 0.4K
17:23 102.48 102.48 102.48 102.48 0.9K
17:24 102.56 102.74 102.54 102.74 1.4K
17:30 102.84 102.84 102.84 102.84 132.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし