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 86.51 86.51 86.51 86.51 0.8K
09:01 86.55 86.55 86.46 86.46 1.2K
09:02 86.55 86.55 86.55 86.55 0.3K
09:03 86.61 86.76 86.61 86.76 0.5K
09:04 86.75 86.76 86.75 86.76 0.2K
09:05 86.85 86.85 86.85 86.85 0.0K
09:06 86.63 86.63 86.63 86.63 0.2K
09:08 86.79 86.79 86.79 86.79 0.1K
09:09 86.79 86.80 86.79 86.80 0.3K
09:10 86.74 86.85 86.74 86.85 0.2K
09:11 86.79 86.90 86.76 86.90 2.0K
09:12 86.91 86.91 86.91 86.91 0.3K
09:13 86.99 86.99 86.94 86.94 0.4K
09:15 87.00 87.10 87.00 87.10 1.3K
09:16 87.09 87.10 87.08 87.08 1.4K
09:17 87.07 87.07 87.04 87.04 1.0K
09:18 87.03 87.04 87.03 87.04 2.4K
09:19 87.11 87.11 87.11 87.11 8.0K
09:20 87.20 87.27 87.20 87.26 1.9K
09:21 87.28 87.28 87.28 87.28 0.0K
09:22 87.37 87.37 87.26 87.26 0.1K
09:23 87.28 87.28 87.28 87.28 0.1K
09:24 87.39 87.39 87.39 87.39 0.1K
09:25 87.39 87.39 87.28 87.28 0.7K
09:27 87.33 87.42 87.33 87.42 2.8K
09:28 87.39 87.39 87.39 87.39 0.0K
09:29 87.35 87.35 87.35 87.35 0.0K
09:30 87.44 87.44 87.43 87.44 0.6K
09:32 87.37 87.40 87.37 87.40 2.5K
09:33 87.34 87.34 87.32 87.32 1.7K
09:34 87.31 87.31 87.31 87.31 0.0K
09:35 87.37 87.37 87.37 87.37 0.1K
09:38 87.40 87.40 87.40 87.40 0.0K
09:39 87.29 87.29 86.91 86.91 4.4K
09:40 86.90 87.00 86.82 86.82 0.8K
09:41 86.95 87.02 86.95 87.00 0.5K
09:42 86.92 86.92 86.85 86.92 1.5K
09:44 86.96 86.96 86.96 86.96 0.0K
09:45 86.81 86.81 86.81 86.81 0.3K
09:46 86.78 86.78 86.78 86.78 0.1K
09:47 86.81 86.81 86.76 86.76 0.4K
09:49 86.76 86.76 86.76 86.76 0.0K
09:50 86.79 86.79 86.79 86.79 0.0K
09:51 86.70 86.70 86.70 86.70 0.2K
09:52 86.64 86.68 86.64 86.68 0.7K
09:55 86.73 86.75 86.73 86.75 0.1K
09:57 86.70 86.70 86.70 86.70 0.1K
09:58 86.70 86.70 86.70 86.70 0.0K
10:00 86.78 86.78 86.78 86.78 0.0K
10:01 86.72 86.79 86.72 86.79 0.3K
10:03 86.80 86.80 86.80 86.80 2.2K
10:04 86.80 86.86 86.80 86.86 14.0K
10:05 86.92 86.92 86.92 86.92 0.2K
10:06 86.93 86.96 86.93 86.93 0.3K
10:07 86.83 86.83 86.83 86.83 2.1K
10:08 86.83 86.85 86.83 86.85 0.1K
10:11 86.74 86.74 86.74 86.74 0.0K
10:12 86.70 86.75 86.70 86.75 0.1K
10:13 86.79 86.79 86.79 86.79 0.3K
10:16 86.63 86.63 86.63 86.63 0.0K
10:19 86.63 86.63 86.60 86.60 2.3K
10:20 86.56 86.56 86.56 86.56 0.6K
10:21 86.53 86.53 86.53 86.53 0.0K
10:22 86.53 86.53 86.53 86.53 0.0K
10:23 86.60 86.60 86.60 86.60 0.0K
10:24 86.53 86.53 86.53 86.53 1.3K
10:25 86.57 86.57 86.57 86.57 0.2K
10:26 86.56 86.56 86.52 86.52 0.1K
10:27 86.53 86.53 86.52 86.52 0.7K
10:28 86.56 86.56 86.56 86.56 0.0K
10:29 86.59 86.59 86.59 86.59 0.8K
10:30 86.70 86.97 86.70 86.97 5.8K
10:33 86.87 86.87 86.81 86.81 0.1K
10:34 86.89 86.98 86.89 86.98 3.1K
10:35 86.89 86.89 86.84 86.84 1.0K
10:36 86.91 86.91 86.91 86.91 0.2K
10:37 86.84 86.84 86.84 86.84 0.0K
10:38 86.81 86.87 86.81 86.86 0.1K
10:39 86.87 86.87 86.81 86.87 0.1K
10:40 86.83 86.83 86.83 86.83 0.1K
10:41 86.93 86.93 86.93 86.93 0.1K
10:42 86.96 86.96 86.96 86.96 0.0K
10:44 86.93 87.00 86.93 87.00 3.1K
10:45 86.94 86.94 86.93 86.93 0.5K
10:47 86.95 86.97 86.93 86.97 0.5K
10:48 86.95 87.06 86.95 87.06 10.8K
10:51 87.06 87.06 87.01 87.01 0.7K
10:52 87.01 87.01 87.01 87.01 0.2K
10:53 87.06 87.06 87.06 87.06 1.4K
10:56 86.98 86.98 86.98 86.98 0.2K
10:57 86.98 87.00 86.98 87.00 1.0K
10:58 87.09 87.16 87.09 87.16 1.1K
10:59 87.05 87.15 87.05 87.15 0.1K
11:00 87.16 87.16 87.12 87.12 2.2K
11:03 87.08 87.08 87.07 87.07 0.1K
11:04 87.06 87.06 87.02 87.02 0.4K
11:05 87.00 87.00 87.00 87.00 1.2K
11:06 87.05 87.05 87.00 87.05 1.1K
11:07 86.98 86.98 86.98 86.98 0.0K
11:08 86.97 86.97 86.96 86.96 0.0K
11:09 86.93 86.93 86.93 86.93 0.5K
11:10 86.82 86.82 86.82 86.82 1.1K
11:11 86.94 86.94 86.94 86.94 0.0K
11:14 86.95 86.99 86.95 86.99 0.3K
11:15 86.95 86.95 86.94 86.94 0.3K
11:16 86.95 86.95 86.92 86.92 0.3K
11:17 86.80 86.80 86.80 86.80 0.2K
11:18 86.85 86.85 86.85 86.85 0.1K
11:19 86.78 86.78 86.78 86.78 0.1K
11:20 86.73 86.73 86.73 86.73 0.2K
11:21 86.64 86.75 86.64 86.72 0.7K
11:22 86.78 86.83 86.78 86.83 0.4K
11:23 86.74 86.74 86.70 86.70 0.3K
11:24 86.65 86.65 86.65 86.65 0.0K
11:26 86.72 86.72 86.72 86.72 0.0K
11:27 86.65 86.65 86.54 86.54 2.2K
11:28 86.55 86.55 86.55 86.55 1.9K
11:29 86.46 86.46 86.46 86.46 0.1K
11:30 86.44 86.44 86.44 86.44 0.4K
11:31 86.52 86.52 86.52 86.52 0.1K
11:32 86.58 86.58 86.45 86.45 0.4K
11:35 86.44 86.51 86.40 86.40 0.6K
11:36 86.33 86.33 86.33 86.33 0.1K
11:37 86.25 86.35 86.25 86.30 0.8K
11:39 86.27 86.27 86.27 86.27 0.0K
11:40 86.37 86.37 86.26 86.26 0.2K
11:41 86.23 86.23 86.23 86.23 0.5K
11:42 86.23 86.23 86.20 86.20 2.5K
11:43 86.11 86.11 86.11 86.11 0.2K
11:44 86.14 86.14 86.14 86.14 2.6K
11:45 86.18 86.18 86.18 86.18 2.4K
11:48 86.28 86.28 86.28 86.28 0.0K
11:50 86.21 86.21 86.17 86.17 0.4K
11:51 86.15 86.15 86.11 86.11 0.1K
11:53 86.14 86.14 86.10 86.10 0.4K
11:54 86.06 86.07 86.06 86.06 0.4K
11:55 86.10 86.12 86.10 86.12 0.0K
11:56 86.06 86.06 86.06 86.06 0.0K
11:57 86.10 86.10 86.06 86.06 1.2K
11:58 86.01 86.01 85.99 85.99 1.7K
11:59 85.97 86.00 85.97 86.00 0.2K
12:00 85.96 85.96 85.96 85.96 0.0K
12:01 85.98 85.98 85.98 85.98 0.3K
12:02 85.97 85.97 85.97 85.97 0.0K
12:03 85.96 85.96 85.96 85.96 0.4K
12:04 85.97 85.97 85.86 85.86 2.0K
12:07 85.83 85.83 85.82 85.82 0.3K
12:08 85.82 85.91 85.82 85.91 1.3K
12:10 85.85 85.85 85.85 85.85 0.1K
12:11 85.82 85.82 85.79 85.79 0.1K
12:13 85.75 85.75 85.75 85.75 0.0K
12:14 85.60 85.60 85.60 85.60 1.7K
12:17 85.74 85.74 85.74 85.74 0.1K
12:18 85.72 85.72 85.72 85.72 0.3K
12:20 85.78 85.79 85.73 85.73 0.2K
12:21 85.72 85.72 85.68 85.68 2.3K
12:22 85.69 85.69 85.69 85.69 1.1K
12:23 85.59 85.65 85.59 85.65 0.9K
12:24 85.69 85.69 85.69 85.69 0.4K
12:25 85.69 85.69 85.69 85.69 0.3K
12:26 85.70 85.73 85.70 85.73 0.2K
12:27 85.65 85.65 85.65 85.65 0.5K
12:30 85.74 85.74 85.74 85.74 0.4K
12:31 85.74 85.74 85.74 85.74 0.0K
12:32 85.68 85.68 85.68 85.68 0.0K
12:33 85.75 85.75 85.75 85.75 0.1K
12:37 85.77 85.77 85.77 85.77 0.1K
12:39 85.70 85.70 85.66 85.66 0.4K
12:40 85.65 85.69 85.65 85.69 2.3K
12:44 85.69 85.69 85.69 85.69 1.6K
12:48 85.72 85.72 85.71 85.71 0.6K
12:49 85.75 85.77 85.75 85.77 0.5K
12:50 85.71 85.71 85.71 85.71 0.5K
12:51 85.60 85.60 85.60 85.60 0.5K
12:53 85.53 85.53 85.53 85.53 0.0K
12:54 85.57 85.57 85.57 85.57 0.0K
12:55 85.58 85.58 85.58 85.58 0.0K
12:56 85.54 85.58 85.54 85.54 2.5K
12:57 85.50 85.50 85.49 85.49 1.5K
12:58 85.50 85.50 85.50 85.50 0.0K
12:59 85.49 85.49 85.49 85.49 0.2K
13:00 85.53 85.55 85.53 85.55 1.5K
13:01 85.48 85.48 85.48 85.48 0.2K
13:02 85.54 85.54 85.54 85.54 0.0K
13:03 85.58 85.58 85.58 85.58 0.3K
13:06 85.60 85.60 85.60 85.60 0.1K
13:07 85.61 85.61 85.51 85.51 1.6K
13:08 85.48 85.52 85.48 85.52 0.6K
13:11 85.50 85.50 85.45 85.45 0.1K
13:12 85.37 85.37 85.24 85.24 3.6K
13:15 85.31 85.31 85.31 85.31 0.1K
13:17 85.25 85.25 85.23 85.23 0.4K
13:18 85.22 85.22 85.15 85.15 2.2K
13:19 85.15 85.23 85.10 85.23 2.5K
13:20 85.17 85.17 85.16 85.16 0.1K
13:21 85.19 85.19 85.19 85.19 0.7K
13:24 85.15 85.17 85.15 85.17 0.6K
13:25 85.16 85.17 85.16 85.17 0.6K
13:26 85.23 85.23 85.23 85.23 0.3K
13:28 85.27 85.27 85.19 85.19 0.4K
13:29 85.28 85.28 85.28 85.28 0.0K
13:30 85.30 85.30 85.30 85.30 0.5K
13:31 85.31 85.31 85.31 85.31 0.1K
13:32 85.31 85.31 85.31 85.31 0.3K
13:35 85.31 85.32 85.31 85.32 0.7K
13:36 85.35 85.35 85.35 85.35 1.0K
13:38 85.35 85.35 85.35 85.35 0.0K
13:39 85.29 85.32 85.29 85.30 0.3K
13:41 85.36 85.38 85.29 85.29 8.1K
13:42 85.30 85.30 85.30 85.30 0.9K
13:43 85.30 85.34 85.30 85.34 0.0K
13:44 85.28 85.28 85.28 85.28 0.0K
13:45 85.35 85.35 85.33 85.33 0.2K
13:47 85.36 85.37 85.36 85.37 0.0K
13:49 85.32 85.32 85.32 85.32 0.2K
13:50 85.34 85.37 85.34 85.37 0.5K
13:52 85.30 85.30 85.30 85.30 1.5K
13:53 85.26 85.33 85.26 85.31 0.9K
13:54 85.30 85.30 85.30 85.30 0.0K
13:56 85.44 85.44 85.42 85.42 13.4K
13:57 85.42 85.42 85.40 85.40 0.2K
14:00 85.40 85.46 85.40 85.46 0.1K
14:02 85.37 85.37 85.37 85.37 0.8K
14:03 85.33 85.33 85.30 85.30 0.5K
14:05 85.29 85.29 85.12 85.12 4.2K
14:06 85.17 85.17 85.17 85.17 0.0K
14:08 85.11 85.11 85.11 85.11 0.0K
14:10 85.17 85.17 85.12 85.12 2.1K
14:11 85.13 85.16 85.13 85.16 0.7K
14:13 85.17 85.18 85.17 85.17 1.0K
14:14 85.20 85.20 85.20 85.20 0.0K
14:15 85.15 85.15 85.15 85.15 0.2K
14:16 85.15 85.15 85.15 85.15 0.1K
14:17 85.15 85.15 85.15 85.15 0.1K
14:19 85.18 85.19 85.18 85.19 1.0K
14:20 85.14 85.14 85.14 85.14 0.3K
14:25 85.20 85.21 85.20 85.21 1.3K
14:26 85.25 85.25 85.23 85.23 0.9K
14:27 85.24 85.24 85.24 85.24 0.2K
14:28 85.26 85.26 85.19 85.20 1.4K
14:29 85.20 85.24 85.20 85.24 2.9K
14:30 85.23 85.30 85.23 85.30 0.2K
14:31 85.31 85.31 85.31 85.31 0.2K
14:32 85.42 85.42 85.42 85.42 0.8K
14:35 85.38 85.38 85.37 85.37 4.5K
14:36 85.34 85.34 85.28 85.28 3.8K
14:37 85.21 85.21 85.21 85.21 0.7K
14:38 85.29 85.29 85.29 85.29 0.0K
14:40 85.21 85.21 85.21 85.21 0.4K
14:41 85.27 85.27 85.17 85.17 4.6K
14:43 85.11 85.11 85.11 85.11 0.1K
14:44 85.10 85.10 85.10 85.10 0.0K
14:45 85.06 85.08 85.06 85.08 0.0K
14:46 85.08 85.08 85.01 85.01 0.4K
14:48 85.04 85.04 84.98 84.98 4.9K
14:49 84.95 85.10 84.95 85.10 2.9K
14:50 85.02 85.02 85.02 85.02 7.0K
14:51 85.02 85.06 85.02 85.06 3.3K
14:52 85.06 85.07 85.06 85.07 0.3K
14:53 85.06 85.06 85.06 85.06 0.4K
14:56 85.01 85.05 85.01 85.05 0.9K
14:58 85.10 85.10 85.05 85.05 0.3K
14:59 85.03 85.03 85.02 85.02 1.2K
15:01 85.00 85.00 84.79 84.79 3.1K
15:02 84.79 84.79 84.78 84.79 0.8K
15:04 84.84 84.84 84.84 84.84 0.1K
15:05 84.78 84.78 84.69 84.69 0.6K
15:06 84.60 84.64 84.60 84.64 0.4K
15:08 84.64 84.64 84.64 84.64 0.0K
15:09 84.58 84.60 84.57 84.60 2.9K
15:10 84.61 84.61 84.61 84.61 0.6K
15:11 84.61 84.64 84.59 84.64 3.7K
15:12 84.65 84.67 84.65 84.67 0.4K
15:13 84.63 84.63 84.60 84.60 2.8K
15:14 84.60 84.60 84.60 84.60 0.1K
15:15 84.52 84.53 84.52 84.53 3.9K
15:16 84.36 84.46 84.36 84.46 3.1K
15:17 84.57 84.61 84.57 84.61 2.0K
15:18 84.62 84.64 84.60 84.60 4.0K
15:19 84.60 84.60 84.60 84.60 0.7K
15:20 84.59 84.61 84.59 84.60 3.2K
15:21 84.58 84.58 84.58 84.58 0.5K
15:26 84.60 84.63 84.58 84.63 2.2K
15:27 84.65 84.65 84.65 84.65 0.6K
15:28 84.71 84.71 84.64 84.65 1.5K
15:29 84.67 84.69 84.67 84.69 4.7K
15:30 84.62 84.62 84.62 84.62 0.4K
15:31 84.58 84.58 84.58 84.58 0.3K
15:32 84.62 84.62 84.62 84.62 0.0K
15:33 84.62 84.62 84.62 84.62 1.1K
15:35 84.62 84.62 84.62 84.62 0.0K
15:36 84.66 84.79 84.66 84.78 3.4K
15:37 84.72 84.72 84.72 84.72 0.1K
15:38 84.75 84.79 84.75 84.79 2.4K
15:39 84.77 84.77 84.75 84.75 1.6K
15:40 84.71 84.73 84.70 84.73 1.5K
15:41 84.71 84.71 84.66 84.66 2.5K
15:42 84.60 84.61 84.60 84.60 1.3K
15:43 84.60 84.60 84.60 84.60 0.9K
15:44 84.59 84.71 84.59 84.69 2.0K
15:45 84.69 84.69 84.60 84.60 0.6K
15:46 84.56 84.64 84.56 84.64 1.0K
15:47 84.66 84.66 84.53 84.53 1.9K
15:48 84.53 84.72 84.52 84.68 4.8K
15:49 84.61 84.65 84.54 84.60 2.3K
15:50 84.64 84.64 84.50 84.51 4.0K
15:51 84.58 84.58 84.48 84.53 2.8K
15:52 84.62 84.66 84.54 84.54 2.5K
15:53 84.52 84.52 84.52 84.52 0.6K
15:54 84.54 84.59 84.53 84.53 0.3K
15:55 84.58 84.65 84.58 84.65 0.4K
15:56 84.70 84.77 84.70 84.76 0.8K
15:57 84.92 84.92 84.89 84.89 4.5K
15:58 84.91 85.07 84.91 85.07 2.6K
15:59 85.12 85.12 84.99 84.99 0.7K
16:00 84.98 84.98 84.98 84.98 7.2K
16:01 84.89 85.04 84.89 85.04 25.0K
16:02 85.12 85.36 85.12 85.36 2.2K
16:04 85.16 85.16 85.07 85.07 5.4K
16:05 85.15 85.15 85.11 85.11 0.2K
16:06 85.19 85.19 85.19 85.19 0.3K
16:07 85.11 85.11 85.11 85.11 0.0K
16:09 85.12 85.12 85.12 85.12 0.9K
16:10 85.11 85.11 85.10 85.10 0.2K
16:11 85.10 85.11 85.01 85.01 1.8K
16:12 85.19 85.19 85.19 85.19 0.5K
16:13 85.19 85.19 85.19 85.19 0.4K
16:15 85.17 85.17 85.01 85.01 0.6K
16:17 85.03 85.03 84.95 84.95 0.4K
16:18 84.88 84.89 84.88 84.89 1.3K
16:20 84.92 84.95 84.92 84.95 0.4K
16:21 84.91 84.91 84.80 84.80 2.6K
16:22 84.74 84.74 84.74 84.74 0.9K
16:23 84.82 84.82 84.82 84.82 0.0K
16:26 84.75 84.75 84.73 84.73 0.3K
16:29 84.71 84.71 84.71 84.71 3.1K
16:30 84.69 84.74 84.69 84.74 0.7K
16:31 84.70 84.74 84.70 84.74 1.6K
16:32 84.60 84.60 84.59 84.59 1.4K
16:35 84.58 84.67 84.58 84.67 1.5K
16:36 84.68 84.68 84.63 84.63 0.9K
16:37 84.62 84.62 84.62 84.62 0.7K
16:40 84.63 84.69 84.63 84.69 0.3K
16:41 84.78 84.78 84.78 84.78 0.6K
16:44 84.79 84.79 84.79 84.79 0.5K
16:45 84.74 84.74 84.74 84.74 0.1K
16:46 84.65 84.65 84.65 84.65 3.1K
16:47 84.72 84.74 84.72 84.74 1.5K
16:48 84.81 84.87 84.81 84.87 1.3K
16:49 84.79 84.79 84.79 84.79 0.3K
16:50 84.74 84.77 84.73 84.73 0.5K
16:52 84.74 84.75 84.74 84.75 0.5K
16:53 84.77 84.77 84.77 84.77 0.5K
16:54 84.78 84.78 84.78 84.78 0.1K
16:55 84.73 84.73 84.72 84.72 0.1K
16:57 84.73 84.73 84.73 84.73 0.1K
16:58 84.78 84.78 84.68 84.68 2.1K
16:59 84.75 84.78 84.75 84.75 3.8K
17:00 84.75 84.75 84.75 84.75 0.1K
17:01 84.70 84.70 84.62 84.63 1.8K
17:02 84.63 84.64 84.63 84.64 2.0K
17:03 84.68 84.68 84.67 84.67 0.4K
17:04 84.70 84.70 84.66 84.66 5.4K
17:05 84.70 84.70 84.64 84.64 13.7K
17:06 84.63 84.70 84.63 84.70 2.4K
17:07 84.70 84.70 84.69 84.69 1.8K
17:08 84.70 84.70 84.70 84.70 20.4K
17:09 84.70 84.70 84.70 84.70 17.1K
17:10 84.70 84.70 84.69 84.69 13.0K
17:11 84.70 84.72 84.70 84.72 11.9K
17:12 84.67 84.69 84.64 84.68 2.0K
17:13 84.68 84.68 84.68 84.68 0.2K
17:14 84.69 84.69 84.67 84.69 1.5K
17:15 84.67 84.68 84.67 84.68 0.6K
17:16 84.65 84.70 84.65 84.70 2.3K
17:17 84.71 84.71 84.71 84.71 0.2K
17:18 84.73 84.81 84.70 84.71 4.8K
17:19 84.71 84.80 84.71 84.80 1.6K
17:20 84.83 84.83 84.75 84.75 2.3K
17:21 84.71 84.72 84.70 84.72 0.7K
17:22 84.72 84.72 84.69 84.69 1.2K
17:23 84.69 84.74 84.69 84.74 0.5K
17:24 84.73 84.75 84.62 84.66 1.5K
17:30 84.85 84.85 84.85 84.85 163.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし