Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
108.70
最終更新: 2025-10-01
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
09:00 102.84 103.50 102.84 103.50 4.2K
09:01 103.48 103.76 103.48 103.76 1.8K
09:02 104.00 104.00 103.78 103.78 0.9K
09:03 103.74 103.74 103.58 103.58 0.2K
09:04 103.72 103.90 103.72 103.90 0.5K
09:05 103.88 103.88 103.88 103.88 0.2K
09:07 104.10 104.14 104.10 104.12 8.6K
09:08 104.12 104.12 104.12 104.12 2.2K
09:09 104.12 104.12 104.00 104.00 0.5K
09:10 103.98 103.98 103.90 103.90 3.4K
09:11 103.98 103.98 103.90 103.90 0.1K
09:12 103.92 103.92 103.92 103.92 1.1K
09:14 103.96 103.96 103.92 103.92 0.5K
09:15 104.00 104.20 104.00 104.20 5.6K
09:16 104.18 104.18 104.14 104.14 0.7K
09:17 104.20 104.36 104.16 104.36 0.6K
09:18 104.38 104.50 104.38 104.50 2.0K
09:19 104.40 104.40 104.40 104.40 0.1K
09:20 104.38 104.38 104.38 104.38 0.2K
09:21 104.26 104.26 104.26 104.26 0.0K
09:22 104.28 104.28 104.28 104.28 0.1K
09:23 104.26 104.26 104.26 104.26 0.3K
09:24 104.26 104.26 104.16 104.16 0.4K
09:26 104.00 104.00 104.00 104.00 0.5K
09:29 103.92 103.92 103.92 103.92 0.1K
09:30 104.06 104.06 104.00 104.00 0.5K
09:32 104.00 104.00 104.00 104.00 0.1K
09:33 104.00 104.00 104.00 104.00 0.3K
09:37 104.10 104.46 104.10 104.46 12.6K
09:38 104.56 104.56 104.46 104.46 0.4K
09:39 104.42 104.42 104.16 104.16 3.5K
09:40 104.30 104.30 104.30 104.30 0.1K
09:41 104.30 104.30 104.22 104.22 0.3K
09:42 104.20 104.20 104.20 104.20 0.1K
09:43 104.16 104.16 104.16 104.16 0.2K
09:44 104.10 104.16 104.10 104.16 0.0K
09:45 104.08 104.08 104.08 104.08 0.7K
09:47 104.00 104.00 104.00 104.00 0.1K
09:49 104.06 104.06 104.06 104.06 1.9K
09:50 104.02 104.02 103.98 103.98 0.1K
09:54 103.94 103.94 103.94 103.94 0.0K
09:58 103.90 104.02 103.90 104.02 0.8K
09:59 104.00 104.00 104.00 104.00 0.0K
10:00 103.92 103.98 103.92 103.98 0.5K
10:01 103.82 103.82 103.80 103.80 0.1K
10:02 103.80 103.80 103.80 103.80 1.6K
10:06 103.86 103.90 103.86 103.86 0.5K
10:07 104.00 104.02 104.00 104.02 1.6K
10:10 104.04 104.04 104.04 104.04 0.6K
10:11 104.08 104.08 104.08 104.08 0.1K
10:12 104.08 104.08 104.08 104.08 0.1K
10:15 104.14 104.14 104.14 104.14 2.0K
10:16 104.12 104.12 104.12 104.12 0.3K
10:18 104.00 104.02 104.00 104.02 0.0K
10:21 104.08 104.08 104.08 104.08 0.8K
10:22 104.22 104.22 104.22 104.22 4.4K
10:23 104.22 104.22 104.10 104.10 0.5K
10:24 103.96 103.96 103.96 103.96 0.1K
10:25 104.02 104.02 104.02 104.02 0.0K
10:26 103.84 103.84 103.84 103.84 0.0K
10:29 103.84 103.84 103.84 103.84 0.1K
10:31 103.94 103.94 103.82 103.82 1.2K
10:35 103.68 103.68 103.66 103.66 0.7K
10:36 103.52 103.52 103.52 103.52 0.1K
10:39 103.32 103.32 103.32 103.32 0.1K
10:42 103.46 103.46 103.46 103.46 0.0K
10:43 103.48 103.48 103.48 103.48 0.2K
10:44 103.38 103.42 103.38 103.42 0.6K
10:45 103.38 103.42 103.38 103.42 0.2K
10:48 103.34 103.34 103.34 103.34 0.1K
10:49 103.34 103.34 103.34 103.34 0.1K
10:50 103.32 103.32 103.32 103.32 0.0K
10:52 103.34 103.34 103.34 103.34 1.6K
10:53 103.42 103.50 103.42 103.50 1.4K
10:55 103.60 103.60 103.50 103.50 0.7K
10:58 103.50 103.50 103.50 103.50 0.2K
10:59 103.52 103.52 103.52 103.52 0.3K
11:00 103.46 103.56 103.46 103.56 0.5K
11:01 103.54 103.54 103.54 103.54 5.8K
11:04 103.40 103.40 103.40 103.40 0.7K
11:07 103.34 103.34 103.34 103.34 0.0K
11:08 103.32 103.32 103.30 103.32 4.2K
11:09 103.40 103.40 103.40 103.40 0.0K
11:11 103.50 103.56 103.50 103.56 0.1K
11:12 103.62 103.62 103.62 103.62 0.1K
11:17 103.50 103.50 103.50 103.50 2.3K
11:18 103.46 103.46 103.46 103.46 0.0K
11:19 103.38 103.38 103.38 103.38 0.0K
11:20 103.40 103.40 103.40 103.40 0.4K
11:21 103.38 103.40 103.38 103.40 0.5K
11:22 103.40 103.40 103.40 103.40 0.0K
11:24 103.40 103.40 103.40 103.40 0.0K
11:25 103.40 103.40 103.36 103.36 2.1K
11:26 103.32 103.32 103.32 103.32 0.1K
11:27 103.44 103.44 103.32 103.32 0.7K
11:30 103.34 103.36 103.34 103.36 1.8K
11:31 103.38 103.38 103.34 103.34 1.1K
11:32 103.32 103.32 103.32 103.32 0.0K
11:33 103.34 103.34 103.34 103.34 0.2K
11:35 103.32 103.32 103.18 103.18 0.6K
11:38 103.26 103.30 103.26 103.30 1.3K
11:42 103.34 103.34 103.34 103.34 0.0K
11:43 103.34 103.34 103.34 103.34 0.5K
11:45 103.36 103.36 103.36 103.36 3.9K
11:48 103.40 103.40 103.40 103.40 0.0K
11:49 103.44 103.44 103.44 103.44 0.0K
11:50 103.50 103.50 103.50 103.50 0.2K
11:53 103.54 103.54 103.54 103.54 0.5K
11:55 103.54 103.54 103.54 103.54 0.1K
11:56 103.52 103.54 103.52 103.54 0.0K
11:58 103.52 103.52 103.52 103.52 0.2K
11:59 103.46 103.46 103.46 103.46 0.8K
12:02 103.42 103.44 103.42 103.44 0.5K
12:04 103.40 103.40 103.40 103.40 0.0K
12:07 103.46 103.46 103.46 103.46 0.1K
12:08 103.42 103.42 103.42 103.42 0.1K
12:09 103.42 103.42 103.42 103.42 0.0K
12:10 103.42 103.42 103.36 103.36 1.0K
12:11 103.40 103.40 103.40 103.40 0.4K
12:12 103.36 103.42 103.36 103.42 0.5K
12:16 103.36 103.38 103.36 103.38 0.2K
12:20 103.28 103.28 103.28 103.28 1.0K
12:21 103.26 103.30 103.26 103.30 0.4K
12:24 103.32 103.32 103.32 103.32 0.4K
12:30 103.28 103.28 103.28 103.28 0.0K
12:31 103.18 103.18 103.18 103.18 0.1K
12:33 103.16 103.16 103.16 103.16 0.0K
12:35 103.20 103.20 103.20 103.20 1.5K
12:36 103.16 103.16 103.16 103.16 1.2K
12:39 103.18 103.18 103.18 103.18 1.6K
12:40 103.14 103.14 103.14 103.14 0.2K
12:41 103.16 103.20 103.10 103.10 0.4K
12:42 103.10 103.10 103.10 103.10 0.0K
12:44 103.08 103.16 103.08 103.16 1.0K
12:45 103.02 103.02 103.02 103.02 0.2K
12:49 103.04 103.04 103.04 103.04 0.0K
12:50 103.06 103.06 103.06 103.06 0.0K
12:52 102.84 102.84 102.84 102.84 1.5K
12:55 102.92 102.92 102.90 102.90 0.0K
12:56 102.98 102.98 102.98 102.98 0.1K
12:57 102.90 102.90 102.90 102.90 0.2K
12:58 102.90 102.96 102.82 102.82 1.2K
13:00 102.90 102.90 102.90 102.90 0.0K
13:01 102.88 102.88 102.88 102.88 0.4K
13:02 102.82 102.84 102.82 102.84 0.5K
13:03 102.94 102.94 102.90 102.94 2.6K
13:05 102.96 102.96 102.96 102.96 0.0K
13:09 102.90 102.90 102.90 102.90 0.0K
13:10 102.90 102.94 102.90 102.94 0.5K
13:11 102.90 102.90 102.90 102.90 0.1K
13:12 102.90 102.90 102.90 102.90 1.2K
13:13 102.84 102.84 102.82 102.82 0.1K
13:14 102.82 102.82 102.82 102.82 0.1K
13:16 102.80 102.80 102.80 102.80 1.1K
13:21 102.76 102.76 102.76 102.76 0.2K
13:22 102.70 102.70 102.54 102.54 1.6K
13:23 102.54 102.54 102.54 102.54 0.1K
13:24 102.58 102.58 102.58 102.58 0.1K
13:25 102.62 102.62 102.62 102.62 0.1K
13:26 102.64 102.82 102.64 102.82 5.5K
13:30 102.76 102.78 102.72 102.78 0.3K
13:31 102.80 102.80 102.80 102.80 1.2K
13:35 102.78 102.82 102.76 102.82 0.2K
13:36 102.76 102.76 102.76 102.76 0.1K
13:38 102.80 102.80 102.80 102.80 0.4K
13:39 102.80 102.80 102.80 102.80 0.3K
13:40 102.80 102.80 102.80 102.80 0.1K
13:41 102.86 102.86 102.86 102.86 0.1K
13:43 102.88 102.88 102.88 102.88 0.9K
13:44 103.00 103.00 103.00 103.00 0.5K
13:47 102.84 102.84 102.84 102.84 0.2K
13:50 102.84 102.84 102.84 102.84 0.4K
13:52 102.86 102.86 102.86 102.86 0.0K
13:53 102.92 102.92 102.92 102.92 0.4K
13:54 103.00 103.00 103.00 103.00 0.5K
14:00 103.00 103.04 103.00 103.04 0.4K
14:02 103.06 103.06 103.06 103.06 1.2K
14:04 103.20 103.20 103.18 103.18 0.1K
14:06 103.04 103.04 103.00 103.00 0.1K
14:09 102.88 102.88 102.88 102.88 0.0K
14:12 102.88 102.88 102.88 102.88 0.1K
14:14 102.96 102.96 102.96 102.96 0.1K
14:18 102.88 102.88 102.88 102.88 0.0K
14:19 102.96 102.96 102.96 102.96 0.1K
14:21 102.98 103.04 102.98 103.04 1.7K
14:22 103.06 103.18 103.06 103.18 0.5K
14:23 103.18 103.30 103.18 103.30 1.5K
14:24 103.18 103.18 103.18 103.18 0.7K
14:25 103.16 103.16 103.12 103.12 0.2K
14:26 103.10 103.10 103.00 103.00 0.5K
14:27 103.06 103.06 103.06 103.06 0.4K
14:28 103.00 103.00 103.00 103.00 0.2K
14:29 103.16 103.16 103.16 103.16 1.0K
14:31 103.20 103.22 103.20 103.22 0.3K
14:33 103.26 103.26 103.26 103.26 0.0K
14:34 103.18 103.26 103.18 103.26 0.0K
14:35 103.26 103.26 103.26 103.26 1.5K
14:37 103.42 103.42 103.42 103.42 0.0K
14:38 103.42 103.42 103.38 103.38 0.6K
14:39 103.38 103.38 103.38 103.38 0.2K
14:42 103.32 103.32 103.24 103.24 0.0K
14:44 103.20 103.20 103.20 103.20 0.0K
14:46 103.22 103.22 103.22 103.22 0.0K
14:47 103.22 103.22 103.22 103.22 0.6K
14:48 103.16 103.16 103.16 103.16 0.0K
14:49 103.20 103.20 103.20 103.20 0.1K
14:50 103.22 103.22 103.22 103.22 0.0K
14:51 103.20 103.28 103.20 103.28 1.9K
14:52 103.26 103.36 103.26 103.36 0.4K
14:53 103.36 103.42 103.36 103.42 0.7K
14:55 103.36 103.36 103.36 103.36 0.6K
14:57 103.36 103.36 103.36 103.36 0.0K
15:00 103.36 103.40 103.36 103.38 0.2K
15:01 103.34 103.42 103.34 103.42 0.8K
15:05 103.36 103.44 103.36 103.40 2.1K
15:06 103.44 103.44 103.36 103.36 0.6K
15:09 103.36 103.36 103.36 103.36 0.2K
15:14 103.34 103.34 103.34 103.34 0.1K
15:15 103.32 103.32 103.32 103.32 0.3K
15:19 103.20 103.20 103.18 103.18 0.7K
15:20 103.26 103.26 103.18 103.18 0.3K
15:22 103.20 103.20 103.20 103.20 0.6K
15:24 103.16 103.18 103.16 103.16 0.7K
15:25 103.28 103.28 103.28 103.28 0.7K
15:26 103.22 103.32 103.22 103.32 0.6K
15:27 103.36 103.36 103.36 103.36 0.1K
15:29 103.30 103.30 103.30 103.30 0.4K
15:33 103.32 103.34 103.30 103.32 1.4K
15:34 103.40 103.40 103.40 103.40 0.1K
15:37 103.42 103.42 103.42 103.42 0.2K
15:38 103.42 103.44 103.40 103.44 1.1K
15:39 103.50 103.50 103.50 103.50 0.1K
15:40 103.44 103.44 103.44 103.44 0.2K
15:43 103.50 103.50 103.48 103.48 1.9K
15:44 103.46 103.46 103.40 103.40 1.0K
15:45 103.44 103.44 103.44 103.44 0.4K
15:46 103.50 103.50 103.50 103.50 0.2K
15:47 103.52 103.52 103.52 103.52 0.0K
15:49 103.44 103.44 103.44 103.44 0.2K
15:51 103.42 103.42 103.42 103.42 0.1K
15:52 103.40 103.40 103.40 103.40 0.1K
15:53 103.38 103.38 103.38 103.38 0.2K
15:54 103.34 103.34 103.34 103.34 0.1K
15:55 103.24 103.24 103.24 103.24 0.0K
15:57 103.30 103.30 103.24 103.24 0.4K
15:58 103.14 103.14 103.14 103.14 0.8K
15:59 103.12 103.38 103.12 103.16 5.5K
16:00 103.34 103.36 103.32 103.32 1.2K
16:02 103.32 103.32 103.30 103.30 0.0K
16:04 103.32 103.32 103.32 103.32 0.3K
16:05 103.36 103.36 103.36 103.36 0.0K
16:07 103.26 103.26 103.26 103.26 0.0K
16:15 103.16 103.16 103.16 103.16 0.0K
16:16 103.12 103.12 103.12 103.12 0.3K
16:17 103.10 103.10 103.10 103.10 0.1K
16:20 103.04 103.04 103.04 103.04 0.1K
16:21 103.04 103.04 103.04 103.04 0.7K
16:22 103.00 103.02 102.98 102.98 1.2K
16:23 103.00 103.08 103.00 103.06 1.4K
16:24 103.02 103.02 103.02 103.02 0.0K
16:26 103.02 103.02 102.98 102.98 0.0K
16:28 102.96 102.96 102.96 102.96 0.8K
16:29 102.96 102.96 102.96 102.96 0.2K
16:32 102.96 102.96 102.96 102.96 0.2K
16:35 102.94 102.94 102.94 102.94 0.1K
16:36 102.98 102.98 102.98 102.98 0.2K
16:39 102.92 102.92 102.90 102.90 0.2K
16:40 102.92 102.92 102.92 102.92 0.9K
16:41 102.92 102.94 102.92 102.94 0.1K
16:43 102.94 102.98 102.94 102.98 0.1K
16:44 102.98 102.98 102.98 102.98 0.3K
16:46 102.98 102.98 102.98 102.98 0.0K
16:47 102.92 102.92 102.90 102.90 0.1K
16:48 102.94 102.94 102.90 102.90 0.3K
16:51 102.98 103.06 102.98 103.06 0.4K
16:53 103.00 103.00 103.00 103.00 0.1K
16:55 103.00 103.00 102.98 102.98 0.1K
16:56 102.94 102.94 102.94 102.94 0.0K
16:57 102.96 102.96 102.92 102.92 0.1K
16:59 102.98 102.98 102.98 102.98 0.1K
17:00 102.92 102.92 102.86 102.86 0.6K
17:06 102.84 102.84 102.80 102.80 1.7K
17:08 102.80 102.80 102.80 102.80 0.3K
17:11 102.82 102.82 102.82 102.82 0.1K
17:13 102.82 102.82 102.78 102.78 0.7K
17:15 102.84 102.86 102.84 102.86 1.0K
17:16 102.84 102.84 102.84 102.84 0.0K
17:18 102.88 102.88 102.88 102.88 0.1K
17:19 102.82 102.82 102.82 102.82 0.3K
17:20 102.78 102.78 102.78 102.78 0.6K
17:21 102.76 102.76 102.76 102.76 0.6K
17:22 102.76 102.78 102.76 102.78 0.4K
17:24 102.78 102.88 102.78 102.88 2.4K
17:30 102.50 102.50 102.50 102.50 115.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし