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 87.95 87.95 87.55 87.70 5.1K
09:01 87.82 87.95 87.20 87.20 6.3K
09:02 87.39 87.50 87.39 87.50 0.5K
09:03 87.67 87.76 87.64 87.69 0.2K
09:04 87.97 87.99 87.83 87.83 1.8K
09:05 87.84 87.90 87.68 87.68 0.1K
09:06 88.00 88.00 87.73 87.73 5.4K
09:07 87.95 87.96 87.91 87.91 0.1K
09:08 87.99 88.17 87.99 88.17 0.7K
09:09 88.04 88.20 88.04 88.13 0.5K
09:10 88.06 88.15 88.00 88.00 1.0K
09:11 88.15 88.15 88.00 88.01 2.5K
09:12 87.95 88.03 87.95 88.03 0.2K
09:13 87.93 87.93 87.93 87.93 0.6K
09:14 88.04 88.04 87.97 87.97 0.1K
09:15 88.10 88.10 88.00 88.00 1.6K
09:16 88.03 88.03 87.93 87.94 0.2K
09:17 88.04 88.04 87.96 87.96 0.6K
09:18 87.90 87.90 87.85 87.85 0.1K
09:20 87.75 87.75 87.62 87.62 0.8K
09:21 87.59 87.70 87.59 87.70 0.6K
09:22 87.63 87.63 87.63 87.63 0.2K
09:23 87.70 87.70 87.58 87.69 2.2K
09:24 87.81 87.81 87.81 87.81 1.3K
09:25 87.60 87.60 87.60 87.60 0.0K
09:26 87.57 87.58 87.57 87.58 0.2K
09:27 87.55 87.60 87.55 87.60 1.9K
09:28 87.52 87.52 87.52 87.52 0.1K
09:29 87.68 87.76 87.68 87.76 0.2K
09:30 87.95 87.98 87.81 87.81 0.4K
09:31 87.83 87.86 87.83 87.86 0.0K
09:32 87.90 87.90 87.78 87.82 0.4K
09:33 87.90 87.90 87.90 87.90 0.3K
09:34 87.90 88.22 87.90 88.22 0.7K
09:35 88.19 88.19 88.16 88.16 0.2K
09:36 88.15 88.30 88.15 88.30 0.5K
09:37 88.31 88.31 88.24 88.25 0.5K
09:38 88.24 88.33 88.23 88.23 0.4K
09:39 88.38 88.42 88.37 88.42 3.8K
09:40 88.35 88.35 88.35 88.35 0.0K
09:41 88.40 88.40 88.34 88.34 0.5K
09:42 88.30 88.30 88.11 88.22 0.4K
09:44 88.04 88.04 88.04 88.04 0.0K
09:45 88.05 88.05 88.05 88.05 0.2K
09:46 88.16 88.16 88.04 88.16 0.2K
09:47 88.02 88.12 88.02 88.12 0.1K
09:48 88.07 88.07 87.97 88.03 1.1K
09:49 88.05 88.05 88.05 88.05 0.1K
09:52 87.94 87.94 87.94 87.94 0.2K
09:53 87.96 87.96 87.96 87.96 0.4K
09:54 88.07 88.10 88.07 88.10 0.2K
09:55 88.13 88.13 88.13 88.13 0.0K
09:57 88.14 88.32 88.14 88.32 5.4K
09:58 88.26 88.28 88.21 88.28 0.5K
09:59 88.18 88.18 88.18 88.18 0.2K
10:01 88.16 88.20 88.16 88.20 1.1K
10:02 88.07 88.07 88.07 88.07 0.4K
10:03 88.17 88.17 88.09 88.09 0.2K
10:04 88.17 88.17 88.10 88.10 0.1K
10:05 88.19 88.25 88.19 88.25 0.2K
10:06 88.25 88.25 88.25 88.25 0.3K
10:07 88.13 88.13 88.09 88.09 0.3K
10:08 88.06 88.06 88.06 88.06 0.0K
10:10 88.07 88.07 88.06 88.06 0.3K
10:11 88.06 88.06 88.06 88.06 0.0K
10:12 88.13 88.13 88.13 88.13 0.1K
10:13 88.03 88.03 88.03 88.03 0.5K
10:14 88.15 88.15 88.15 88.15 0.0K
10:16 88.12 88.12 88.03 88.03 0.1K
10:17 88.04 88.04 88.01 88.01 0.2K
10:19 88.00 88.00 88.00 88.00 2.5K
10:20 88.06 88.06 88.01 88.01 1.0K
10:21 88.22 88.33 88.22 88.33 1.1K
10:22 88.32 88.32 88.31 88.31 0.0K
10:24 88.37 88.37 88.37 88.37 0.2K
10:25 88.37 88.37 88.37 88.37 0.0K
10:26 88.38 88.38 88.37 88.37 0.1K
10:27 88.45 88.45 88.45 88.45 0.0K
10:29 88.37 88.37 88.37 88.37 0.1K
10:31 88.36 88.36 88.36 88.36 0.8K
10:32 88.36 88.36 88.36 88.36 0.1K
10:34 88.45 88.50 88.45 88.50 5.1K
10:35 88.45 88.45 88.32 88.32 0.3K
10:37 88.38 88.38 88.38 88.38 0.1K
10:38 88.33 88.33 88.33 88.33 0.0K
10:40 88.32 88.32 88.32 88.32 0.4K
10:41 88.34 88.34 88.33 88.33 0.1K
10:43 88.43 88.43 88.36 88.36 0.5K
10:44 88.42 88.42 88.42 88.42 0.0K
10:47 88.43 88.46 88.43 88.46 0.1K
10:48 88.45 88.45 88.43 88.43 2.8K
10:49 88.42 88.42 88.41 88.41 0.5K
10:50 88.41 88.41 88.41 88.41 0.0K
10:51 88.31 88.31 88.31 88.31 0.0K
10:52 88.21 88.29 88.20 88.20 0.3K
10:54 88.23 88.23 88.23 88.23 0.0K
10:55 88.23 88.27 88.23 88.27 0.5K
10:58 88.28 88.34 88.28 88.34 1.1K
10:59 88.34 88.34 88.29 88.29 0.3K
11:00 88.34 88.34 88.34 88.34 0.0K
11:02 88.32 88.32 88.26 88.26 0.3K
11:03 88.04 88.04 88.04 88.04 0.1K
11:04 88.13 88.13 88.08 88.12 0.9K
11:05 88.06 88.06 88.06 88.06 0.6K
11:08 88.17 88.17 88.13 88.13 0.7K
11:09 88.18 88.19 88.13 88.13 2.8K
11:11 88.19 88.20 88.19 88.20 0.7K
11:12 88.15 88.22 88.15 88.22 0.1K
11:13 88.19 88.31 88.19 88.31 0.7K
11:15 88.41 88.41 88.41 88.41 3.2K
11:16 88.46 88.46 88.46 88.46 0.0K
11:17 88.46 88.46 88.40 88.40 0.2K
11:19 88.46 88.46 88.46 88.46 0.1K
11:21 88.36 88.36 88.36 88.36 0.6K
11:23 88.35 88.35 88.29 88.29 0.1K
11:24 88.29 88.31 88.28 88.31 0.4K
11:26 88.30 88.30 88.26 88.26 0.1K
11:27 88.26 88.32 88.26 88.32 0.0K
11:28 88.33 88.33 88.26 88.28 0.2K
11:29 88.17 88.17 88.17 88.17 0.0K
11:31 88.18 88.18 88.17 88.17 0.3K
11:32 88.19 88.19 88.19 88.19 0.0K
11:33 88.22 88.22 88.22 88.22 0.1K
11:34 88.19 88.19 88.19 88.19 0.1K
11:35 88.22 88.26 88.22 88.26 0.6K
11:36 88.31 88.31 88.28 88.28 0.7K
11:37 88.35 88.35 88.25 88.25 1.2K
11:38 88.24 88.24 88.21 88.21 0.5K
11:39 88.20 88.20 88.20 88.20 0.0K
11:40 88.21 88.21 88.13 88.13 1.5K
11:41 88.07 88.07 88.00 88.00 0.4K
11:42 88.00 88.00 88.00 88.00 2.0K
11:45 87.94 87.94 87.94 87.94 0.1K
11:46 88.06 88.06 88.06 88.06 1.0K
11:48 88.09 88.09 88.09 88.09 0.2K
11:50 88.07 88.09 88.07 88.09 0.6K
11:53 88.09 88.17 88.09 88.17 0.3K
11:54 88.18 88.21 88.18 88.21 0.1K
11:55 88.21 88.21 88.19 88.19 0.3K
11:56 88.20 88.20 88.18 88.18 0.2K
11:57 88.18 88.18 88.18 88.18 0.1K
11:59 88.21 88.30 88.21 88.28 1.0K
12:00 88.26 88.26 88.24 88.24 0.1K
12:01 88.20 88.24 88.19 88.24 0.2K
12:02 88.20 88.20 88.19 88.19 0.1K
12:03 88.24 88.24 88.24 88.24 0.1K
12:04 88.21 88.21 88.21 88.21 0.3K
12:05 88.22 88.25 88.22 88.25 0.2K
12:06 88.25 88.25 88.25 88.25 0.2K
12:07 88.25 88.25 88.25 88.25 0.1K
12:08 88.27 88.27 88.24 88.24 1.5K
12:09 88.26 88.26 88.26 88.26 0.3K
12:10 88.22 88.22 88.22 88.22 2.5K
12:12 88.21 88.21 88.21 88.21 0.1K
12:13 88.25 88.27 88.25 88.27 0.6K
12:14 88.23 88.23 88.23 88.23 0.0K
12:17 88.23 88.23 88.23 88.23 0.0K
12:18 88.28 88.29 88.27 88.27 0.4K
12:19 88.30 88.31 88.30 88.31 0.1K
12:20 88.26 88.26 88.26 88.26 0.1K
12:21 88.31 88.32 88.31 88.32 0.0K
12:22 88.32 88.32 88.27 88.27 0.2K
12:23 88.30 88.30 88.30 88.30 0.0K
12:24 88.21 88.21 88.21 88.21 0.1K
12:25 88.28 88.28 88.23 88.28 0.1K
12:27 88.23 88.26 88.23 88.26 0.7K
12:29 88.24 88.24 88.24 88.24 0.1K
12:30 88.19 88.30 88.19 88.30 5.5K
12:31 88.34 88.34 88.34 88.34 0.1K
12:34 88.40 88.40 88.40 88.40 0.1K
12:36 88.40 88.40 88.40 88.40 0.0K
12:39 88.36 88.40 88.36 88.40 0.0K
12:40 88.29 88.29 88.29 88.29 0.5K
12:41 88.29 88.29 88.29 88.29 0.0K
12:42 88.27 88.27 88.27 88.27 0.4K
12:43 88.26 88.27 88.26 88.27 0.4K
12:45 88.23 88.23 88.23 88.23 0.4K
12:46 88.22 88.22 88.22 88.22 0.1K
12:47 88.25 88.25 88.25 88.25 0.4K
12:49 88.29 88.29 88.29 88.29 0.0K
12:50 88.26 88.29 88.26 88.29 0.1K
12:54 88.27 88.28 88.27 88.28 0.4K
12:55 88.31 88.31 88.31 88.31 0.0K
12:56 88.29 88.29 88.29 88.29 0.0K
12:59 88.28 88.28 88.28 88.28 0.1K
13:00 88.28 88.28 88.28 88.28 0.0K
13:01 88.28 88.33 88.28 88.33 0.4K
13:02 88.34 88.34 88.34 88.34 0.0K
13:04 88.42 88.42 88.42 88.42 1.1K
13:05 88.43 88.45 88.42 88.45 0.2K
13:06 88.45 88.45 88.42 88.42 0.2K
13:07 88.45 88.45 88.45 88.45 0.0K
13:08 88.42 88.42 88.42 88.42 0.1K
13:09 88.42 88.43 88.42 88.43 0.4K
13:10 88.41 88.41 88.39 88.39 0.5K
13:11 88.42 88.42 88.42 88.42 0.1K
13:12 88.38 88.38 88.38 88.38 0.0K
13:13 88.38 88.38 88.37 88.37 0.1K
13:14 88.40 88.40 88.40 88.40 0.0K
13:15 88.38 88.38 88.38 88.38 0.8K
13:16 88.40 88.40 88.40 88.40 0.3K
13:17 88.38 88.40 88.37 88.40 0.1K
13:18 88.36 88.36 88.36 88.36 0.3K
13:19 88.40 88.40 88.40 88.40 0.0K
13:22 88.40 88.40 88.31 88.31 9.9K
13:23 88.31 88.32 88.31 88.32 0.1K
13:24 88.32 88.34 88.32 88.34 1.0K
13:25 88.34 88.36 88.34 88.36 0.5K
13:26 88.38 88.38 88.38 88.38 0.0K
13:27 88.37 88.40 88.37 88.39 4.5K
13:29 88.39 88.39 88.39 88.39 0.1K
13:32 88.39 88.39 88.38 88.38 0.1K
13:33 88.38 88.38 88.37 88.38 1.5K
13:35 88.38 88.38 88.38 88.38 0.0K
13:36 88.40 88.40 88.40 88.40 1.5K
13:37 88.37 88.37 88.37 88.37 0.0K
13:39 88.38 88.38 88.38 88.38 0.0K
13:40 88.37 88.37 88.37 88.37 0.3K
13:42 88.40 88.40 88.40 88.40 1.5K
13:43 88.36 88.36 88.36 88.36 0.6K
13:44 88.35 88.35 88.35 88.35 0.2K
13:45 88.39 88.39 88.39 88.39 0.0K
13:46 88.39 88.39 88.39 88.39 0.1K
13:47 88.33 88.33 88.33 88.33 0.2K
13:48 88.39 88.39 88.39 88.39 0.0K
13:49 88.39 88.39 88.39 88.39 0.0K
13:51 88.33 88.33 88.33 88.33 0.1K
13:54 88.36 88.37 88.36 88.37 2.3K
13:57 88.37 88.37 88.37 88.37 0.0K
13:58 88.38 88.38 88.36 88.36 1.8K
14:01 88.39 88.39 88.39 88.39 0.0K
14:02 88.40 88.40 88.40 88.40 2.4K
14:03 88.40 88.40 88.40 88.40 0.0K
14:05 88.40 88.41 88.40 88.41 11.7K
14:06 88.43 88.43 88.43 88.43 0.1K
14:07 88.44 88.44 88.44 88.44 0.0K
14:09 88.41 88.41 88.33 88.33 1.8K
14:10 88.24 88.24 88.18 88.18 0.3K
14:11 88.18 88.18 88.12 88.12 0.3K
14:14 88.12 88.12 88.12 88.12 0.1K
14:15 88.18 88.18 88.18 88.18 0.6K
14:16 88.21 88.21 88.21 88.21 0.0K
14:17 88.20 88.22 88.20 88.22 0.2K
14:18 88.20 88.20 88.20 88.20 0.4K
14:22 88.22 88.22 88.14 88.14 0.9K
14:23 88.10 88.10 88.10 88.10 0.2K
14:24 88.16 88.16 88.16 88.16 1.3K
14:26 88.19 88.19 88.19 88.19 0.2K
14:27 88.26 88.32 88.26 88.32 0.9K
14:28 88.32 88.32 88.32 88.32 0.0K
14:29 88.32 88.32 88.30 88.30 0.1K
14:30 88.37 88.37 88.37 88.37 0.3K
14:31 88.40 88.50 88.40 88.50 2.1K
14:32 88.52 88.54 88.52 88.54 0.3K
14:33 88.65 88.65 88.65 88.65 0.1K
14:34 88.74 88.75 88.74 88.75 4.5K
14:35 88.71 88.71 88.71 88.71 0.1K
14:37 88.75 88.78 88.75 88.78 1.1K
14:38 88.77 88.77 88.69 88.69 2.5K
14:40 88.65 88.65 88.65 88.65 1.1K
14:42 88.66 88.66 88.66 88.66 1.3K
14:43 88.60 88.60 88.60 88.60 0.1K
14:45 88.59 88.62 88.59 88.60 0.1K
14:47 88.59 88.59 88.56 88.56 0.2K
14:48 88.58 88.58 88.54 88.54 0.3K
14:49 88.55 88.58 88.55 88.58 0.0K
14:51 88.55 88.55 88.55 88.55 0.4K
14:52 88.55 88.62 88.55 88.62 0.9K
14:55 88.60 88.60 88.60 88.60 0.0K
14:56 88.66 88.67 88.66 88.67 0.0K
14:57 88.65 88.65 88.65 88.65 0.9K
14:59 88.69 88.69 88.69 88.69 0.0K
15:00 88.74 88.74 88.74 88.74 0.2K
15:01 88.80 88.80 88.74 88.74 9.8K
15:02 88.76 88.78 88.76 88.78 0.4K
15:03 88.72 88.78 88.72 88.78 0.1K
15:04 88.78 88.78 88.76 88.76 0.6K
15:05 88.77 88.77 88.75 88.77 0.4K
15:06 88.75 88.76 88.75 88.75 0.1K
15:07 88.75 88.75 88.75 88.75 0.2K
15:09 88.71 88.71 88.71 88.71 1.7K
15:11 88.73 88.73 88.73 88.73 0.0K
15:12 88.71 88.71 88.71 88.71 0.1K
15:14 88.68 88.68 88.54 88.54 1.5K
15:15 88.50 88.50 88.50 88.50 0.0K
15:16 88.51 88.52 88.51 88.52 0.3K
15:17 88.55 88.55 88.55 88.55 0.0K
15:18 88.51 88.51 88.51 88.51 0.2K
15:19 88.50 88.55 88.50 88.55 6.1K
15:21 88.50 88.54 88.50 88.52 0.2K
15:22 88.52 88.52 88.50 88.50 0.2K
15:23 88.49 88.49 88.41 88.43 0.6K
15:24 88.40 88.40 88.40 88.40 0.7K
15:26 88.43 88.44 88.40 88.44 0.3K
15:27 88.41 88.45 88.41 88.45 0.1K
15:28 88.47 88.47 88.43 88.43 0.3K
15:29 88.47 88.47 88.47 88.47 0.2K
15:31 88.48 88.48 88.48 88.48 0.0K
15:32 88.45 88.45 88.40 88.40 2.4K
15:34 88.37 88.37 88.20 88.21 2.9K
15:35 88.22 88.28 88.22 88.28 0.5K
15:36 88.32 88.32 88.32 88.32 0.0K
15:39 88.32 88.32 88.32 88.32 0.2K
15:40 88.27 88.27 88.24 88.24 1.0K
15:41 88.31 88.31 88.31 88.31 0.2K
15:42 88.28 88.28 88.28 88.28 0.3K
15:43 88.28 88.28 88.28 88.28 0.2K
15:44 88.33 88.35 88.33 88.35 0.1K
15:45 88.33 88.33 88.33 88.33 0.2K
15:46 88.36 88.36 88.36 88.36 0.0K
15:47 88.30 88.30 88.29 88.29 1.5K
15:48 88.28 88.28 88.28 88.28 0.1K
15:49 88.27 88.27 88.27 88.27 0.2K
15:50 88.22 88.22 88.22 88.22 0.3K
15:51 88.20 88.23 88.20 88.20 0.0K
15:52 88.20 88.20 88.18 88.18 0.5K
15:53 88.20 88.20 88.20 88.20 0.1K
15:54 88.22 88.24 88.22 88.24 2.7K
15:55 88.22 88.22 88.19 88.21 1.0K
15:56 88.19 88.19 88.19 88.19 0.2K
15:57 88.23 88.23 88.23 88.23 0.0K
15:58 88.26 88.28 88.26 88.28 0.4K
15:59 88.26 88.30 88.26 88.30 0.4K
16:00 88.29 88.31 88.29 88.29 3.2K
16:01 88.31 88.33 88.31 88.33 0.7K
16:02 88.31 88.33 88.31 88.33 0.2K
16:04 88.28 88.28 88.23 88.23 0.8K
16:06 88.20 88.20 88.20 88.20 0.2K
16:07 88.24 88.24 88.24 88.24 0.0K
16:09 88.23 88.23 88.17 88.17 0.3K
16:10 88.17 88.17 88.16 88.16 0.5K
16:12 88.07 88.07 88.07 88.07 1.2K
16:13 88.13 88.13 88.11 88.11 0.1K
16:14 88.11 88.11 88.02 88.08 3.0K
16:16 88.04 88.04 88.04 88.04 0.2K
16:17 88.01 88.01 87.92 87.92 3.8K
16:18 87.95 87.97 87.90 87.94 2.8K
16:19 87.97 88.03 87.97 87.99 0.3K
16:20 87.91 87.91 87.86 87.86 0.1K
16:21 87.85 87.85 87.85 87.85 0.0K
16:22 87.85 87.87 87.85 87.85 1.1K
16:23 87.88 87.88 87.88 87.88 0.2K
16:24 87.89 87.89 87.89 87.89 0.0K
16:25 87.85 87.85 87.85 87.85 0.1K
16:26 87.83 87.83 87.83 87.83 2.2K
16:28 87.85 87.85 87.85 87.85 0.0K
16:29 87.84 87.85 87.83 87.85 1.5K
16:30 87.77 87.77 87.77 87.77 0.4K
16:31 87.78 87.78 87.76 87.76 0.3K
16:32 87.75 87.75 87.75 87.75 0.1K
16:34 87.75 87.75 87.75 87.75 0.2K
16:36 87.84 87.84 87.74 87.74 1.5K
16:37 87.74 87.74 87.74 87.74 0.2K
16:38 87.73 87.78 87.72 87.72 14.4K
16:39 87.69 87.69 87.64 87.64 1.1K
16:40 87.65 87.65 87.65 87.65 0.9K
16:41 87.69 87.69 87.69 87.69 0.1K
16:42 87.68 87.68 87.66 87.66 0.8K
16:44 87.64 87.64 87.64 87.64 0.3K
16:45 87.63 87.64 87.62 87.64 0.9K
16:46 87.65 87.65 87.59 87.59 0.4K
16:47 87.60 87.63 87.58 87.58 0.7K
16:48 87.55 87.57 87.52 87.57 2.0K
16:49 87.55 87.55 87.55 87.55 0.1K
16:50 87.53 87.53 87.53 87.53 5.4K
16:51 87.55 87.55 87.55 87.55 0.3K
16:52 87.55 87.55 87.53 87.53 0.1K
16:53 87.52 87.52 87.40 87.42 4.1K
16:54 87.46 87.46 87.46 87.46 0.2K
16:55 87.46 87.47 87.43 87.43 1.9K
16:56 87.43 87.43 87.37 87.37 0.3K
16:57 87.37 87.37 87.37 87.37 0.1K
16:58 87.37 87.38 87.36 87.36 0.3K
16:59 87.33 87.33 87.27 87.27 0.4K
17:00 87.27 87.29 87.11 87.14 7.2K
17:01 87.11 87.15 87.11 87.15 1.0K
17:02 87.19 87.19 87.19 87.19 0.3K
17:03 87.22 87.22 87.22 87.22 0.8K
17:04 87.24 87.24 87.06 87.08 16.6K
17:05 87.08 87.08 87.04 87.08 0.4K
17:06 87.03 87.03 86.97 86.99 3.9K
17:07 87.03 87.03 87.01 87.01 0.5K
17:08 87.05 87.10 87.05 87.10 0.3K
17:09 87.08 87.08 87.00 87.00 0.2K
17:10 86.95 86.95 86.91 86.92 2.5K
17:11 86.94 86.94 86.94 86.94 0.0K
17:12 86.99 86.99 86.97 86.97 0.5K
17:13 87.00 87.00 86.98 86.98 0.2K
17:14 87.02 87.02 87.01 87.01 0.2K
17:15 87.02 87.05 86.98 87.05 0.2K
17:16 87.02 87.02 87.00 87.01 0.4K
17:17 87.03 87.11 87.03 87.11 1.4K
17:18 86.98 87.01 86.98 87.01 0.7K
17:19 86.94 86.94 86.94 86.94 0.4K
17:20 86.90 86.91 86.80 86.87 16.0K
17:21 86.87 86.87 86.87 86.87 0.1K
17:22 86.88 86.94 86.88 86.92 1.2K
17:23 86.95 86.95 86.91 86.91 0.4K
17:24 86.82 86.82 86.75 86.75 3.7K
17:30 87.29 87.29 87.29 87.29 574.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし