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
09:03 76.65 79.34 76.65 79.24 296.4K
09:04 79.37 79.37 76.31 76.96 160.6K
09:05 76.73 77.69 76.61 77.69 74.4K
09:06 77.69 79.18 77.38 78.00 61.9K
09:07 77.68 77.68 76.80 77.16 105.9K
09:08 76.64 76.64 75.62 75.91 183.1K
09:09 75.75 76.11 75.50 75.80 30.5K
09:10 76.11 76.59 75.81 76.20 61.6K
09:11 76.18 76.29 75.65 75.84 92.6K
09:12 75.60 76.96 75.60 76.96 40.5K
09:13 76.81 77.22 76.00 76.39 72.2K
09:14 76.63 76.88 76.28 76.50 35.1K
09:15 76.42 76.42 75.90 76.30 64.1K
09:16 76.66 77.00 76.55 76.97 42.5K
09:17 76.79 76.79 76.00 76.53 38.2K
09:18 76.19 76.53 76.19 76.53 28.4K
09:19 76.88 77.26 76.53 77.08 55.7K
09:20 76.84 77.00 76.55 76.97 30.7K
09:21 76.99 77.28 76.66 77.21 13.3K
09:22 77.19 77.25 76.96 77.03 18.2K
09:23 77.00 77.89 77.00 77.89 66.5K
09:24 77.74 78.25 77.56 78.25 85.8K
09:25 78.50 78.50 77.80 77.85 31.6K
09:26 77.67 78.35 77.48 78.35 64.9K
09:27 78.43 78.49 77.93 78.49 32.1K
09:28 78.48 79.21 78.42 79.06 52.8K
09:29 79.45 80.00 79.21 79.21 96.1K
09:30 79.30 79.48 79.02 79.19 24.4K
09:31 79.13 79.14 78.63 78.83 25.5K
09:32 78.83 79.03 78.67 78.99 17.5K
09:33 79.06 79.06 78.80 78.87 25.0K
09:34 78.59 78.82 78.16 78.36 17.4K
09:35 78.20 78.20 77.60 77.60 48.5K
09:36 77.60 77.90 77.22 77.67 21.9K
09:37 77.49 77.49 77.09 77.37 33.4K
09:38 77.27 77.43 76.92 76.97 8.4K
09:39 77.09 77.35 76.82 77.13 23.0K
09:40 77.00 77.26 76.81 77.26 28.4K
09:41 77.46 77.46 77.26 77.43 7.7K
09:42 77.27 77.76 77.27 77.69 15.9K
09:43 77.38 77.73 77.38 77.72 7.1K
09:44 77.73 77.96 77.61 77.94 7.2K
09:45 77.91 77.92 77.60 77.66 14.5K
09:46 77.84 77.86 77.50 77.86 32.3K
09:47 77.75 77.75 77.30 77.30 16.2K
09:48 77.46 77.51 77.30 77.44 6.1K
09:49 77.84 77.86 77.60 77.85 16.4K
09:50 77.78 77.93 77.65 77.86 18.2K
09:51 77.87 78.33 77.76 77.88 13.6K
09:52 77.94 78.20 77.91 78.00 14.9K
09:53 78.13 78.30 77.96 78.30 12.2K
09:54 78.24 78.36 78.00 78.14 11.7K
09:55 78.01 78.01 77.37 77.37 38.3K
09:56 77.42 77.87 77.40 77.65 15.2K
09:57 77.66 77.66 77.36 77.38 26.0K
09:58 77.27 77.42 76.60 76.60 41.3K
09:59 76.83 77.09 76.71 77.09 15.3K
10:00 76.95 76.96 76.37 76.64 62.8K
10:01 76.50 76.55 75.90 76.00 86.8K
10:02 76.16 76.57 76.16 76.51 15.9K
10:03 76.51 76.87 76.51 76.76 8.9K
10:04 76.85 76.85 76.42 76.42 23.0K
10:05 76.44 76.44 76.01 76.27 21.5K
10:06 76.21 76.27 75.94 76.27 35.1K
10:07 76.13 76.20 76.10 76.11 14.3K
10:08 76.18 76.50 76.18 76.18 25.1K
10:09 76.15 76.45 76.12 76.45 12.9K
10:10 76.36 76.43 76.05 76.43 11.8K
10:11 76.43 76.43 76.02 76.02 8.6K
10:12 76.15 76.15 75.92 76.10 47.2K
10:13 76.09 76.12 75.88 76.12 27.1K
10:14 76.17 76.30 76.06 76.28 6.6K
10:15 76.33 76.33 76.06 76.10 4.2K
10:16 76.15 76.33 76.13 76.13 9.0K
10:17 76.15 76.59 76.14 76.59 17.5K
10:18 76.68 76.94 76.55 76.64 20.4K
10:19 76.83 76.94 76.57 76.94 20.1K
10:20 76.94 76.97 76.56 76.97 8.2K
10:21 76.96 77.15 76.94 77.00 28.5K
10:22 76.96 77.09 76.83 77.07 11.0K
10:23 77.10 77.19 76.93 77.07 36.4K
10:24 77.07 77.18 76.99 76.99 26.9K
10:25 76.97 76.97 76.45 76.69 22.4K
10:26 76.77 76.77 76.27 76.33 17.3K
10:27 76.30 76.57 76.23 76.33 25.8K
10:28 76.34 76.42 76.32 76.32 7.4K
10:29 76.54 76.85 76.40 76.84 6.5K
10:30 76.84 76.84 76.32 76.32 9.3K
10:31 76.35 76.66 76.35 76.58 8.1K
10:32 76.62 77.17 76.62 77.03 16.3K
10:33 77.03 77.16 77.01 77.02 16.1K
10:34 76.80 77.10 76.70 77.10 47.8K
10:35 77.00 77.19 77.00 77.10 13.1K
10:36 77.07 77.19 77.00 77.00 15.5K
10:37 76.93 77.19 76.93 77.19 15.1K
10:38 77.25 77.26 77.10 77.26 6.1K
10:39 77.10 77.17 77.00 77.17 10.6K
10:40 77.17 77.27 77.14 77.14 6.8K
10:41 77.22 77.57 77.22 77.40 47.7K
10:42 77.49 77.49 77.31 77.40 6.2K
10:43 77.44 77.44 77.15 77.24 12.5K
10:44 77.13 77.21 77.05 77.06 8.3K
10:45 77.05 77.08 77.00 77.07 10.6K
10:46 77.10 77.52 77.07 77.52 5.1K
10:47 77.35 77.53 77.30 77.50 27.4K
10:48 77.50 77.55 77.32 77.47 1.0K
10:49 77.40 77.40 77.22 77.39 23.3K
10:50 77.33 77.42 77.25 77.42 4.5K
10:51 77.42 77.54 77.31 77.49 7.8K
10:52 77.50 77.60 77.45 77.59 15.2K
10:53 77.70 77.93 77.63 77.93 56.8K
10:54 77.93 77.98 77.79 77.98 10.0K
10:55 77.93 78.28 77.93 78.28 23.1K
10:56 78.35 78.68 78.35 78.64 19.7K
10:57 78.65 78.65 78.11 78.11 9.7K
10:58 78.20 78.20 77.81 78.08 7.1K
10:59 78.08 78.10 77.77 77.95 12.1K
11:00 77.95 77.95 77.36 77.36 15.7K
11:01 77.31 77.34 77.20 77.20 4.8K
11:02 77.11 77.22 77.01 77.13 9.3K
11:03 77.10 77.26 77.05 77.26 22.2K
11:04 77.26 77.49 77.26 77.47 5.8K
11:05 77.47 77.47 77.26 77.28 17.0K
11:06 77.20 77.39 77.04 77.39 3.9K
11:07 77.37 77.37 77.16 77.20 3.4K
11:08 77.18 77.18 76.76 76.84 31.0K
11:09 76.81 77.24 76.81 77.13 14.1K
11:10 77.13 77.13 76.93 77.09 10.4K
11:11 77.00 77.03 76.90 77.00 6.3K
11:12 77.01 77.09 76.98 77.09 3.7K
11:13 77.08 77.11 77.08 77.11 1.8K
11:14 77.11 77.11 76.99 77.00 3.8K
11:15 77.00 77.12 76.91 77.12 12.3K
11:16 77.15 77.15 77.01 77.14 3.5K
11:17 77.14 77.14 77.04 77.14 2.4K
11:18 77.17 77.17 77.01 77.07 4.8K
11:19 77.08 77.16 77.00 77.05 3.3K
11:20 77.05 77.05 76.86 76.94 11.5K
11:21 76.94 76.98 76.86 76.98 2.8K
11:22 76.99 77.16 76.99 77.11 2.6K
11:23 77.04 77.11 77.02 77.11 3.1K
11:24 77.11 77.20 76.99 77.20 4.4K
11:25 77.20 77.30 77.20 77.28 2.1K
11:26 77.26 77.31 77.21 77.31 2.7K
11:27 77.39 77.39 77.32 77.39 0.5K
11:28 77.29 77.29 77.05 77.05 7.5K
11:29 77.12 77.25 77.11 77.25 5.4K
11:30 77.26 77.30 77.25 77.28 8.1K
11:31 77.28 77.33 77.28 77.31 4.6K
11:32 77.35 77.38 77.31 77.38 2.0K
11:33 77.40 77.41 77.26 77.32 3.8K
11:34 77.26 77.37 77.15 77.19 9.6K
11:35 77.19 77.20 77.08 77.19 4.3K
11:36 77.09 77.26 77.09 77.26 4.9K
11:37 77.28 77.28 77.17 77.22 1.2K
11:38 77.21 77.21 77.02 77.02 32.7K
11:39 76.95 77.01 76.95 77.01 3.7K
11:40 77.03 77.12 76.99 77.12 7.3K
11:41 77.14 77.17 77.14 77.17 0.7K
11:42 77.20 77.20 77.14 77.14 4.6K
11:43 77.22 77.22 77.03 77.03 4.3K
11:44 77.07 77.07 76.97 77.04 3.9K
11:45 77.11 77.16 77.07 77.07 2.0K
11:46 77.04 77.04 76.96 76.99 3.4K
11:47 77.00 77.15 77.00 77.12 1.8K
11:48 77.06 77.17 77.06 77.14 0.3K
11:49 77.17 77.17 76.98 76.98 6.5K
11:50 76.91 76.98 76.91 76.98 5.0K
11:51 76.97 77.04 76.97 77.04 2.4K
11:52 77.08 77.08 77.00 77.04 3.3K
11:53 77.03 77.10 76.98 77.09 3.5K
11:54 77.00 77.02 76.68 76.80 20.3K
11:55 76.80 77.06 76.80 76.94 8.8K
11:56 76.88 76.89 76.83 76.85 2.7K
11:57 76.86 76.86 76.80 76.85 1.7K
11:58 76.85 77.00 76.75 77.00 31.5K
11:59 76.99 76.99 76.99 76.99 0.6K
12:00 77.00 77.00 76.90 76.99 18.2K
12:01 76.96 77.00 76.86 76.86 37.8K
12:02 76.80 76.80 76.66 76.79 3.3K
12:03 76.79 76.79 76.79 76.79 0.8K
12:04 76.85 76.93 76.85 76.91 3.9K
12:05 76.91 76.92 76.80 76.86 2.2K
12:06 76.91 76.91 76.87 76.87 2.9K
12:07 76.88 76.93 76.80 76.84 3.7K
12:08 76.92 76.92 76.86 76.86 11.2K
12:09 76.77 76.83 76.52 76.57 7.8K
12:10 76.65 76.66 76.54 76.64 8.8K
12:11 76.65 76.69 76.56 76.64 10.0K
12:12 76.56 76.71 76.56 76.71 26.9K
12:13 76.71 76.72 76.61 76.71 4.4K
12:14 76.61 76.71 76.61 76.70 1.7K
12:15 76.77 76.77 76.68 76.68 3.0K
12:16 76.75 76.75 76.70 76.75 0.9K
12:17 76.70 76.80 76.70 76.79 1.8K
12:18 76.87 76.88 76.81 76.88 4.1K
12:19 76.90 76.90 76.84 76.86 3.2K
12:20 76.86 76.91 76.80 76.91 4.2K
12:21 76.92 77.01 76.91 77.01 4.5K
12:22 76.98 76.98 76.88 76.90 2.6K
12:23 76.90 76.90 76.79 76.85 1.6K
12:24 76.87 77.05 76.87 77.05 8.1K
12:25 77.11 77.40 77.11 77.29 9.2K
12:26 77.32 77.55 77.31 77.55 8.3K
12:27 77.55 77.79 77.55 77.79 15.8K
12:28 77.85 77.90 77.69 77.69 9.7K
12:29 77.73 77.91 77.69 77.83 17.0K
12:30 77.77 78.00 77.72 78.00 14.7K
12:31 77.79 78.10 77.79 78.09 25.0K
12:32 77.99 78.08 77.97 77.97 1.4K
12:33 77.96 77.96 77.89 77.89 2.1K
12:34 77.87 77.90 77.85 77.90 16.2K
12:35 78.00 78.07 77.99 77.99 3.1K
12:36 77.95 78.07 77.94 78.07 2.4K
12:37 78.03 78.19 78.03 78.19 18.8K
12:38 78.15 78.16 77.87 77.89 6.7K
12:39 77.89 77.89 77.89 77.89 0.8K
12:40 77.95 77.95 77.63 77.63 11.4K
12:41 77.73 77.84 77.72 77.84 9.2K
12:42 77.92 77.92 77.81 77.81 2.2K
12:43 77.85 77.90 77.71 77.89 8.7K
12:44 77.84 77.87 77.79 77.84 1.2K
12:45 77.77 77.84 77.77 77.84 2.7K
12:46 77.86 77.97 77.86 77.96 1.2K
12:47 77.86 77.96 77.75 77.93 8.9K
12:48 77.91 77.91 77.88 77.88 1.0K
12:49 77.89 77.92 77.80 77.80 0.9K
12:50 77.80 77.91 77.76 77.76 2.6K
12:51 77.85 77.85 77.82 77.82 0.9K
12:52 77.92 77.92 77.55 77.68 10.6K
12:53 77.67 77.80 77.67 77.80 2.9K
12:54 77.60 77.60 77.60 77.60 0.0K
12:55 77.56 77.70 77.56 77.64 5.3K
12:56 77.71 77.71 77.63 77.66 2.4K
12:57 77.66 77.66 77.64 77.64 1.0K
12:58 77.79 77.79 77.68 77.71 2.7K
12:59 77.71 77.71 77.59 77.64 2.4K
13:00 77.83 77.83 77.72 77.72 0.0K
13:01 77.83 77.83 77.63 77.74 2.5K
13:02 77.87 77.88 77.87 77.87 0.2K
13:03 77.96 77.98 77.96 77.98 0.7K
13:04 77.96 77.96 77.96 77.96 0.0K
13:05 77.84 78.01 77.84 78.01 7.6K
13:06 78.00 78.00 77.97 77.97 0.6K
13:07 78.00 78.00 77.90 77.91 3.0K
13:08 77.91 77.98 77.91 77.98 1.4K
13:09 78.00 78.00 77.86 77.86 3.2K
13:10 77.97 78.04 77.97 78.00 2.4K
13:11 77.98 78.04 77.98 78.03 0.1K
13:12 78.00 78.00 77.92 77.98 0.7K
13:13 77.98 78.04 77.98 78.04 1.3K
13:14 78.04 78.09 78.04 78.07 2.9K
13:15 77.85 78.21 77.85 78.21 23.5K
13:16 78.29 78.48 78.29 78.47 5.7K
13:17 78.49 78.49 78.39 78.39 1.6K
13:18 78.44 78.44 78.33 78.42 0.8K
13:19 78.39 78.39 78.27 78.30 0.7K
13:20 78.36 78.36 78.27 78.28 1.6K
13:21 78.35 78.46 78.35 78.46 7.4K
13:22 78.53 78.57 78.53 78.57 11.9K
13:23 78.54 78.70 78.54 78.70 5.1K
13:24 78.78 78.87 78.69 78.80 7.8K
13:25 78.80 78.80 78.79 78.79 0.5K
13:26 78.75 78.95 78.75 78.87 14.7K
13:27 79.00 79.00 78.87 78.97 33.4K
13:28 79.03 79.03 78.87 78.87 2.7K
13:29 78.98 79.00 78.89 78.96 9.6K
13:30 78.98 79.10 78.98 79.10 9.7K
13:31 79.10 79.10 79.09 79.10 1.2K
13:32 79.02 79.10 78.93 78.95 14.6K
13:33 79.00 79.12 78.92 79.10 6.8K
13:34 79.10 79.15 78.97 78.97 5.4K
13:35 79.00 79.07 78.65 78.65 36.2K
13:36 78.60 78.68 78.55 78.55 7.5K
13:37 78.56 78.56 78.40 78.40 14.0K
13:38 78.40 78.46 78.17 78.19 5.5K
13:39 78.10 78.12 78.04 78.12 16.9K
13:40 78.14 78.30 78.14 78.20 10.1K
13:41 78.14 78.21 78.12 78.20 4.6K
13:42 78.20 78.24 78.20 78.24 1.2K
13:43 78.28 78.28 78.12 78.12 2.9K
13:44 78.20 78.20 78.06 78.07 5.5K
13:45 78.11 78.11 77.81 77.88 11.2K
13:46 77.88 77.95 77.83 77.95 3.0K
13:47 77.95 78.01 77.87 77.90 5.9K
13:48 77.87 77.87 77.73 77.73 5.5K
13:49 77.83 77.83 77.72 77.81 1.0K
13:50 77.81 77.85 77.81 77.81 2.6K
13:51 77.93 77.93 77.90 77.93 4.8K
13:52 77.90 77.93 77.74 77.76 2.7K
13:53 77.83 77.90 77.60 77.60 6.4K
13:54 77.67 77.67 77.55 77.56 2.1K
13:55 77.72 77.72 77.67 77.71 8.5K
13:56 77.79 77.79 77.55 77.55 3.4K
13:57 77.59 77.64 77.44 77.44 9.1K
13:58 77.40 77.45 77.35 77.45 3.8K
13:59 77.45 77.68 77.45 77.65 9.3K
14:00 77.53 77.71 77.50 77.71 6.2K
14:01 77.80 77.80 77.64 77.64 1.3K
14:02 77.60 77.65 77.50 77.65 1.5K
14:03 77.51 77.56 77.36 77.46 1.3K
14:04 77.46 77.46 77.30 77.32 1.7K
14:05 77.32 77.34 77.22 77.22 6.0K
14:06 77.23 77.29 77.18 77.28 5.6K
14:07 77.34 77.38 77.26 77.26 8.4K
14:08 77.29 77.30 77.17 77.28 2.0K
14:09 77.29 77.40 77.24 77.40 2.5K
14:10 77.37 77.52 77.37 77.47 1.7K
14:11 77.45 77.60 77.45 77.60 7.6K
14:12 77.61 77.62 77.60 77.60 6.0K
14:13 77.50 77.50 77.35 77.35 4.0K
14:14 77.23 77.37 77.23 77.37 2.8K
14:15 77.37 77.38 77.21 77.31 7.8K
14:16 77.35 77.38 77.26 77.27 0.7K
14:17 77.26 77.39 77.26 77.28 0.8K
14:18 77.30 77.32 77.28 77.29 4.6K
14:19 77.23 77.23 77.23 77.23 0.1K
14:20 77.26 77.40 77.26 77.38 4.6K
14:21 77.41 77.54 77.35 77.54 2.9K
14:22 77.54 77.59 77.54 77.57 2.8K
14:23 77.50 77.50 77.42 77.48 4.2K
14:24 77.53 77.53 77.45 77.45 2.2K
14:25 77.44 77.63 77.44 77.63 1.1K
14:26 77.67 77.80 77.67 77.79 4.4K
14:27 77.79 77.82 77.69 77.69 5.1K
14:28 77.83 78.00 77.83 78.00 9.3K
14:29 78.04 78.05 77.98 78.01 9.3K
14:30 77.87 77.93 77.71 77.93 3.9K
14:31 77.87 78.00 77.85 78.00 1.5K
14:32 78.11 78.18 78.11 78.18 6.1K
14:33 78.06 78.09 77.88 77.97 5.7K
14:34 77.83 77.96 77.83 77.96 4.6K
14:35 78.01 78.14 78.01 78.09 1.6K
14:36 78.13 78.13 77.92 77.95 1.2K
14:37 77.99 78.09 77.99 78.09 1.2K
14:38 78.12 78.17 78.12 78.17 9.0K
14:39 78.20 78.25 78.20 78.25 1.7K
14:40 78.34 78.34 78.14 78.14 1.3K
14:41 78.13 78.21 78.13 78.21 0.6K
14:42 78.14 78.14 77.90 77.90 4.2K
14:43 77.80 77.80 77.45 77.45 11.5K
14:44 77.42 77.50 77.36 77.50 7.3K
14:45 77.40 77.53 77.40 77.49 5.9K
14:46 77.48 77.48 77.47 77.48 3.8K
14:47 77.48 77.66 77.48 77.64 6.8K
14:48 77.55 77.69 77.55 77.69 10.3K
14:49 77.58 77.58 77.48 77.48 1.5K
14:50 77.45 77.45 77.34 77.34 0.9K
14:51 77.40 77.45 77.40 77.45 2.9K
14:52 77.38 77.46 77.38 77.46 3.0K
14:53 77.42 77.42 77.42 77.42 0.6K
14:54 77.28 77.43 77.28 77.43 7.5K
14:55 77.42 77.42 77.30 77.30 4.3K
14:56 77.22 77.22 77.10 77.17 7.6K
14:57 77.18 77.18 77.18 77.18 2.7K
14:58 77.15 77.23 77.15 77.20 2.8K
14:59 77.26 77.26 77.20 77.20 2.9K
15:00 77.10 77.22 77.10 77.22 3.0K
15:01 77.24 77.24 77.11 77.11 3.4K
15:02 77.23 77.25 77.23 77.25 2.8K
15:03 77.29 77.29 77.29 77.29 0.3K
15:04 77.29 77.29 77.10 77.10 5.7K
15:05 77.06 77.17 77.06 77.16 11.8K
15:06 77.16 77.19 77.16 77.19 1.5K
15:07 77.20 77.20 77.16 77.16 5.5K
15:08 77.19 77.20 77.17 77.20 6.0K
15:09 77.13 77.13 77.10 77.10 0.5K
15:10 77.11 77.15 77.11 77.15 7.9K
15:11 77.19 77.19 77.14 77.14 1.3K
15:12 77.20 77.24 77.18 77.19 13.3K
15:13 77.22 77.22 77.05 77.05 3.2K
15:14 77.07 77.15 77.07 77.12 5.8K
15:15 77.15 77.20 77.15 77.18 4.9K
15:16 77.20 77.21 77.08 77.08 9.6K
15:17 76.99 77.02 76.94 77.02 33.6K
15:18 77.03 77.14 77.03 77.14 5.7K
15:19 77.00 77.00 76.95 76.98 2.1K
15:20 76.98 77.00 76.95 77.00 16.8K
15:21 77.09 77.15 77.09 77.09 2.6K
15:22 77.04 77.10 77.04 77.06 0.5K
15:23 77.06 77.06 76.92 77.00 14.6K
15:24 77.06 77.09 77.06 77.09 5.8K
15:25 77.10 77.10 77.01 77.01 4.6K
15:26 77.01 77.08 77.01 77.08 2.8K
15:27 77.09 77.09 76.95 76.98 2.6K
15:28 76.98 76.98 76.89 76.89 5.4K
15:29 76.91 76.91 76.89 76.89 1.5K
15:30 76.89 77.03 76.89 77.03 5.9K
15:31 77.07 77.14 77.07 77.14 8.7K
15:32 77.15 77.15 77.00 77.11 7.6K
15:33 77.14 77.14 77.07 77.08 2.1K
15:34 77.01 77.03 76.80 76.85 8.4K
15:35 76.80 76.87 76.80 76.82 3.4K
15:36 76.90 76.99 76.90 76.99 6.7K
15:37 76.99 77.10 76.99 77.10 11.9K
15:38 77.08 77.08 77.01 77.01 1.4K
15:39 77.06 77.14 77.05 77.14 8.1K
15:40 77.10 77.12 77.00 77.06 2.0K
15:41 77.00 77.00 76.80 76.80 6.0K
15:42 76.74 76.74 76.63 76.63 12.6K
15:43 76.60 76.60 76.53 76.55 32.0K
15:44 76.60 76.66 76.60 76.61 3.2K
15:45 76.63 76.75 76.63 76.75 5.9K
15:46 76.75 76.86 76.75 76.86 4.1K
15:47 76.86 76.99 76.86 76.91 3.6K
15:48 76.90 77.01 76.88 77.01 7.2K
15:49 77.00 77.00 76.94 77.00 6.6K
15:50 76.94 77.08 76.94 77.07 6.3K
15:51 77.07 77.11 77.06 77.11 5.3K
15:52 77.13 77.13 77.06 77.08 8.4K
15:53 77.12 77.16 77.12 77.14 6.3K
15:54 77.16 77.16 76.97 77.01 9.3K
15:55 77.05 77.13 77.05 77.13 9.0K
15:56 77.00 77.07 77.00 77.07 4.3K
15:57 76.99 77.02 76.99 77.02 6.7K
15:58 77.01 77.01 76.86 76.87 9.6K
15:59 76.80 77.16 76.80 77.10 10.3K
16:00 76.93 76.95 76.91 76.95 5.0K
16:01 76.99 77.03 76.98 76.98 2.6K
16:02 76.90 77.03 76.90 77.03 7.8K
16:03 77.04 77.05 76.99 77.01 7.2K
16:04 76.98 76.98 76.89 76.89 5.2K
16:05 76.91 76.91 76.87 76.91 1.0K
16:06 76.90 76.90 76.86 76.89 3.5K
16:07 76.89 76.89 76.73 76.78 10.6K
16:08 76.70 76.75 76.69 76.72 1.0K
16:09 76.67 76.67 76.58 76.63 2.5K
16:10 76.56 76.64 76.50 76.58 8.3K
16:11 76.64 76.72 76.64 76.72 5.5K
16:12 76.75 76.78 76.74 76.76 7.1K
16:13 76.76 76.84 76.76 76.82 2.3K
16:14 76.89 76.96 76.84 76.90 1.3K
16:15 76.90 76.95 76.90 76.95 2.0K
16:16 76.99 77.01 76.89 76.89 3.3K
16:17 76.88 76.88 76.85 76.85 2.0K
16:18 76.86 76.86 76.84 76.84 2.6K
16:19 76.80 76.84 76.79 76.79 3.5K
16:20 76.80 76.81 76.76 76.81 1.8K
16:21 76.81 76.81 76.81 76.81 3.3K
16:22 76.80 76.88 76.80 76.87 2.2K
16:23 76.87 76.93 76.85 76.85 2.0K
16:24 76.89 76.89 76.79 76.80 1.8K
16:25 76.86 76.86 76.86 76.86 5.6K
16:26 76.90 76.90 76.78 76.81 4.7K
16:27 76.86 76.89 76.85 76.89 3.3K
16:28 76.89 76.94 76.86 76.90 3.0K
16:29 76.91 76.91 76.80 76.84 6.1K
16:30 76.84 76.84 76.80 76.80 4.4K
16:31 76.83 76.84 76.80 76.80 4.7K
16:32 76.80 76.82 76.64 76.64 2.3K
16:33 76.70 76.70 76.42 76.42 13.4K
16:34 76.40 76.55 76.40 76.50 6.8K
16:35 76.50 76.50 76.42 76.44 6.0K
16:36 76.47 76.53 76.47 76.53 1.9K
16:37 76.55 76.63 76.55 76.63 5.6K
16:38 76.67 76.69 76.67 76.67 1.3K
16:39 76.57 76.60 76.57 76.60 0.7K
16:40 76.60 76.62 76.59 76.62 3.4K
16:41 76.62 76.78 76.61 76.78 2.1K
16:42 76.87 76.88 76.76 76.76 6.8K
16:43 76.72 76.74 76.71 76.74 1.8K
16:44 76.77 76.85 76.77 76.80 1.1K
16:45 76.87 76.94 76.86 76.94 3.3K
16:46 76.98 77.10 76.94 76.94 19.3K
16:47 76.94 76.96 76.90 76.96 2.1K
16:48 76.99 76.99 76.89 76.93 0.7K
16:49 76.90 76.91 76.87 76.89 2.1K
16:50 76.86 76.90 76.79 76.90 4.9K
16:51 76.90 76.94 76.88 76.93 3.1K
16:52 76.95 76.95 76.82 76.87 2.3K
16:53 76.85 76.85 76.80 76.82 16.6K
16:54 76.81 76.81 76.68 76.72 7.8K
16:55 76.73 76.73 76.70 76.70 0.7K
16:56 76.73 76.73 76.64 76.65 5.1K
16:57 76.67 76.69 76.64 76.68 6.7K
16:58 76.61 76.61 76.60 76.61 5.0K
16:59 76.60 76.60 76.49 76.56 16.5K
17:00 76.55 76.55 76.54 76.55 2.5K
17:01 76.55 76.56 76.53 76.56 2.1K
17:02 76.54 76.54 76.42 76.47 7.5K
17:03 76.46 76.53 76.46 76.53 3.2K
17:04 76.56 76.65 76.56 76.65 3.2K
17:05 76.64 76.64 76.50 76.50 3.7K
17:06 76.52 76.81 76.52 76.78 5.9K
17:07 76.85 76.85 76.78 76.84 2.7K
17:08 76.80 76.80 76.66 76.66 6.6K
17:09 76.60 76.66 76.60 76.66 8.4K
17:10 76.67 76.67 76.58 76.59 6.7K
17:11 76.56 76.56 76.35 76.41 23.5K
17:12 76.40 76.59 76.37 76.59 6.1K
17:13 76.66 76.90 76.65 76.85 35.1K
17:14 76.86 76.86 76.67 76.71 8.9K
17:15 76.67 76.86 76.67 76.85 7.7K
17:16 76.85 76.98 76.79 76.95 18.8K
17:17 76.95 77.00 76.95 77.00 15.8K
17:18 77.02 77.04 76.84 76.84 8.5K
17:19 76.89 76.89 76.80 76.84 17.1K
17:20 76.78 76.82 76.77 76.80 15.8K
17:21 76.81 76.86 76.70 76.72 16.0K
17:22 76.70 76.70 76.60 76.65 19.3K
17:23 76.65 76.80 76.63 76.67 23.9K
17:24 76.72 76.88 76.69 76.88 8.9K
17:30 76.42 76.42 76.42 76.42 792.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし