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 84.75 84.75 84.57 84.57 1.5K
09:01 84.50 84.71 84.43 84.71 1.3K
09:02 84.68 84.68 84.68 84.68 0.0K
09:03 84.53 84.53 84.53 84.53 0.0K
09:04 84.75 84.75 84.75 84.75 0.0K
09:05 84.68 84.89 84.68 84.89 0.4K
09:06 84.97 84.97 84.97 84.97 0.1K
09:08 84.97 84.97 84.97 84.97 0.3K
09:09 85.00 85.00 85.00 85.00 1.3K
09:10 85.11 85.11 84.94 84.94 0.7K
09:11 84.93 85.14 84.93 85.14 1.3K
09:12 85.14 85.14 85.14 85.14 0.5K
09:13 85.12 85.12 85.08 85.08 0.3K
09:14 84.97 84.97 84.97 84.97 0.4K
09:16 84.88 84.88 84.80 84.80 0.0K
09:17 84.78 84.78 84.72 84.72 1.4K
09:18 84.71 84.71 84.71 84.71 0.1K
09:19 84.64 84.64 84.58 84.58 0.1K
09:20 84.64 84.64 84.64 84.64 0.1K
09:21 84.55 84.55 84.55 84.55 0.2K
09:22 84.50 84.50 84.50 84.50 2.9K
09:25 84.43 84.43 84.25 84.25 4.5K
09:26 84.30 84.30 84.30 84.30 0.3K
09:27 84.27 84.28 84.27 84.28 0.4K
09:28 84.27 84.55 84.27 84.50 7.0K
09:29 84.39 84.39 84.28 84.28 0.1K
09:30 84.46 84.49 84.46 84.49 0.4K
09:32 84.46 84.46 84.46 84.46 0.2K
09:35 84.40 84.40 84.27 84.27 0.6K
09:37 84.34 84.34 84.34 84.34 1.0K
09:39 84.37 84.37 84.27 84.27 0.4K
09:40 84.30 84.30 84.30 84.30 1.6K
09:41 84.28 84.28 84.28 84.28 0.1K
09:43 84.27 84.27 84.27 84.27 0.3K
09:44 84.22 84.22 84.20 84.20 0.7K
09:45 84.18 84.18 84.18 84.18 0.0K
09:46 84.18 84.26 84.18 84.26 0.9K
09:47 84.32 84.32 84.32 84.32 0.1K
09:48 84.32 84.32 84.32 84.32 0.1K
09:49 84.26 84.26 84.26 84.26 0.2K
09:50 84.18 84.18 84.18 84.18 0.2K
09:51 84.20 84.20 84.16 84.16 0.0K
09:53 84.09 84.09 84.00 84.00 3.3K
09:54 84.14 84.14 84.14 84.14 0.1K
09:55 84.14 84.14 84.14 84.14 0.0K
09:56 84.20 84.20 84.10 84.20 0.8K
09:57 84.11 84.14 84.11 84.14 0.2K
09:59 84.08 84.12 84.08 84.12 0.1K
10:01 84.16 84.20 84.16 84.20 1.7K
10:02 84.09 84.24 84.09 84.23 10.4K
10:03 84.11 84.11 84.11 84.11 0.0K
10:04 84.13 84.13 84.13 84.13 0.0K
10:05 84.14 84.14 84.09 84.11 0.5K
10:06 84.19 84.19 84.19 84.19 0.0K
10:07 84.10 84.10 84.10 84.10 0.0K
10:09 84.10 84.10 84.00 84.00 2.4K
10:10 83.93 83.96 83.93 83.96 30.5K
10:11 83.97 84.03 83.97 84.02 0.2K
10:14 84.03 84.07 84.03 84.07 0.2K
10:15 84.10 84.13 84.10 84.13 0.6K
10:16 84.12 84.12 83.98 83.98 1.5K
10:17 84.02 84.02 84.02 84.02 0.0K
10:18 84.02 84.03 83.97 84.03 0.2K
10:19 84.02 84.02 84.02 84.02 0.0K
10:20 84.03 84.04 84.03 84.04 0.1K
10:21 84.03 84.03 84.03 84.03 0.0K
10:22 83.95 83.95 83.95 83.95 0.3K
10:23 83.97 83.97 83.73 83.73 1.1K
10:24 83.76 83.84 83.76 83.84 0.8K
10:25 83.70 83.70 83.70 83.70 1.4K
10:26 83.78 83.78 83.71 83.71 0.6K
10:27 83.70 83.70 83.70 83.70 1.6K
10:28 83.82 83.82 83.76 83.76 5.5K
10:30 83.82 83.82 83.82 83.82 0.0K
10:31 83.82 83.82 83.82 83.82 0.1K
10:32 83.75 83.75 83.69 83.69 0.8K
10:33 83.69 83.69 83.65 83.65 1.6K
10:34 83.77 83.82 83.77 83.82 0.2K
10:35 83.79 83.79 83.79 83.79 0.4K
10:36 83.73 83.73 83.67 83.67 5.2K
10:37 83.65 83.65 83.65 83.65 0.2K
10:38 83.65 83.65 83.65 83.65 0.3K
10:39 83.62 83.66 83.62 83.66 6.6K
10:40 83.60 83.60 83.60 83.60 2.6K
10:43 83.60 83.60 83.50 83.50 6.8K
10:45 83.51 83.51 83.51 83.51 0.1K
10:46 83.51 83.54 83.51 83.54 1.3K
10:47 83.57 83.60 83.57 83.60 0.1K
10:48 83.70 83.70 83.70 83.70 0.0K
10:49 83.79 83.81 83.79 83.81 0.2K
10:50 83.81 83.85 83.81 83.85 2.8K
10:51 83.85 83.85 83.85 83.85 0.0K
10:52 83.86 83.86 83.86 83.86 0.5K
10:53 83.87 83.87 83.87 83.87 0.0K
10:54 83.82 83.82 83.82 83.82 0.8K
10:55 83.76 83.76 83.76 83.76 0.2K
10:56 83.71 83.71 83.71 83.71 0.1K
10:57 83.77 83.77 83.68 83.68 1.1K
10:58 83.71 83.80 83.70 83.70 2.6K
10:59 83.66 83.66 83.56 83.56 0.6K
11:01 83.57 83.75 83.57 83.71 2.1K
11:02 83.68 83.68 83.51 83.51 0.3K
11:05 83.51 83.58 83.51 83.58 0.7K
11:06 83.53 83.53 83.53 83.53 0.0K
11:07 83.58 83.58 83.53 83.53 0.1K
11:08 83.54 83.58 83.54 83.58 5.6K
11:09 83.57 83.57 83.57 83.57 0.3K
11:10 83.60 83.79 83.60 83.72 1.9K
11:11 83.69 83.78 83.67 83.78 1.7K
11:15 83.71 83.71 83.68 83.68 0.5K
11:16 83.77 83.77 83.77 83.77 0.1K
11:17 83.78 83.80 83.78 83.80 0.0K
11:18 83.90 83.90 83.76 83.76 5.2K
11:19 83.76 83.76 83.76 83.76 0.1K
11:21 83.82 83.85 83.82 83.85 0.2K
11:22 83.81 83.86 83.81 83.86 0.9K
11:23 83.82 83.82 83.82 83.82 0.1K
11:24 83.76 83.76 83.74 83.74 3.2K
11:25 83.80 83.80 83.80 83.80 0.1K
11:26 83.75 83.75 83.75 83.75 0.0K
11:28 83.82 83.82 83.82 83.82 1.4K
11:29 83.77 83.77 83.70 83.70 1.5K
11:30 83.68 83.74 83.66 83.74 0.1K
11:31 83.76 83.76 83.76 83.76 0.0K
11:34 83.69 83.69 83.69 83.69 0.1K
11:36 83.68 83.68 83.62 83.62 2.5K
11:37 83.63 83.64 83.63 83.64 0.2K
11:38 83.66 83.69 83.66 83.69 0.1K
11:40 83.59 83.59 83.58 83.58 1.8K
11:41 83.58 83.59 83.58 83.59 0.4K
11:42 83.59 83.59 83.59 83.59 0.0K
11:43 83.54 83.54 83.54 83.54 0.5K
11:45 83.58 83.58 83.58 83.58 0.1K
11:46 83.62 83.62 83.62 83.62 0.0K
11:47 83.59 83.59 83.59 83.59 0.0K
11:48 83.60 83.60 83.59 83.59 0.3K
11:49 83.56 83.62 83.56 83.62 0.3K
11:51 83.50 83.60 83.50 83.60 3.1K
11:52 83.61 83.64 83.61 83.64 0.8K
11:53 83.64 83.64 83.64 83.64 0.0K
11:55 83.64 83.64 83.61 83.61 0.6K
11:56 83.56 83.56 83.56 83.56 0.5K
11:57 83.57 83.57 83.57 83.57 0.0K
11:58 83.59 83.59 83.59 83.59 0.0K
11:59 83.58 83.58 83.50 83.58 0.5K
12:00 83.50 83.60 83.50 83.60 1.0K
12:01 83.52 83.53 83.50 83.52 4.1K
12:02 83.50 83.50 83.49 83.49 0.0K
12:03 83.47 83.47 83.43 83.43 1.2K
12:04 83.47 83.47 83.47 83.47 0.1K
12:09 83.42 83.43 83.42 83.43 0.3K
12:10 83.44 83.44 83.44 83.44 0.4K
12:12 83.48 83.48 83.48 83.48 0.2K
12:13 83.43 83.44 83.43 83.44 0.3K
12:14 83.39 83.39 83.39 83.39 0.0K
12:15 83.39 83.45 83.39 83.45 0.1K
12:16 83.45 83.45 83.45 83.45 0.1K
12:17 83.44 83.44 83.44 83.44 0.1K
12:19 83.36 83.43 83.36 83.43 2.2K
12:20 83.41 83.41 83.41 83.41 0.0K
12:22 83.40 83.41 83.38 83.38 0.7K
12:25 83.38 83.38 83.31 83.31 2.4K
12:26 83.31 83.31 83.31 83.31 2.2K
12:27 83.29 83.29 83.29 83.29 0.3K
12:28 83.29 83.32 83.29 83.32 0.1K
12:30 83.29 83.29 83.29 83.29 0.1K
12:32 83.29 83.29 83.29 83.29 0.3K
12:37 83.24 83.28 83.24 83.28 1.3K
12:38 83.30 83.38 83.30 83.38 0.9K
12:40 83.34 83.39 83.32 83.35 30.9K
12:41 83.35 83.39 83.35 83.39 1.8K
12:42 83.43 83.44 83.43 83.44 0.4K
12:43 83.43 83.43 83.43 83.43 0.3K
12:46 83.39 83.39 83.34 83.34 2.2K
12:47 83.39 83.43 83.39 83.43 0.2K
12:48 83.45 83.45 83.45 83.45 0.0K
12:50 83.30 83.30 83.30 83.30 0.1K
12:51 83.38 83.38 83.38 83.38 0.1K
12:52 83.39 83.39 83.36 83.36 0.4K
12:53 83.33 83.33 83.33 83.33 0.0K
12:54 83.32 83.35 83.32 83.35 0.1K
12:57 83.34 83.34 83.34 83.34 0.3K
12:58 83.34 83.34 83.34 83.34 0.0K
12:59 83.34 83.34 83.34 83.34 0.5K
13:00 83.34 83.34 83.34 83.34 0.2K
13:01 83.28 83.36 83.28 83.36 0.6K
13:03 83.36 83.36 83.36 83.36 0.1K
13:04 83.31 83.31 83.31 83.31 0.2K
13:05 83.34 83.36 83.34 83.36 0.2K
13:06 83.31 83.37 83.31 83.37 0.0K
13:07 83.37 83.37 83.37 83.37 0.4K
13:08 83.37 83.37 83.37 83.37 0.0K
13:09 83.31 83.31 83.31 83.31 0.1K
13:10 83.32 83.32 83.32 83.32 0.4K
13:11 83.30 83.30 83.30 83.30 0.3K
13:12 83.32 83.32 83.32 83.32 0.0K
13:13 83.32 83.32 83.32 83.32 0.2K
13:14 83.30 83.30 83.30 83.30 0.2K
13:15 83.31 83.31 83.31 83.31 0.2K
13:16 83.33 83.33 83.33 83.33 0.1K
13:19 83.23 83.23 83.23 83.23 1.7K
13:20 83.28 83.28 83.28 83.28 0.0K
13:21 83.35 83.35 83.28 83.28 0.5K
13:27 83.29 83.29 83.29 83.29 0.1K
13:28 83.33 83.33 83.33 83.33 0.1K
13:29 83.30 83.30 83.30 83.30 0.0K
13:31 83.34 83.35 83.34 83.35 0.0K
13:33 83.35 83.35 83.35 83.35 0.2K
13:35 83.28 83.28 83.28 83.28 0.2K
13:38 83.22 83.25 83.20 83.25 0.8K
13:39 83.25 83.25 83.25 83.25 0.3K
13:44 83.25 83.27 83.25 83.27 0.7K
13:45 83.25 83.31 83.25 83.31 0.6K
13:46 83.32 83.32 83.25 83.25 0.6K
13:47 83.34 83.34 83.34 83.34 0.0K
13:48 83.31 83.31 83.29 83.29 0.3K
13:49 83.37 83.42 83.37 83.42 1.2K
13:50 83.46 83.46 83.46 83.46 1.6K
13:51 83.44 83.44 83.42 83.42 0.5K
13:52 83.40 83.40 83.40 83.40 0.1K
13:53 83.40 83.45 83.40 83.45 0.3K
13:55 83.46 83.46 83.46 83.46 0.0K
13:56 83.39 83.42 83.39 83.42 1.0K
13:58 83.34 83.38 83.34 83.38 0.1K
13:59 83.37 83.37 83.37 83.37 0.0K
14:00 83.39 83.39 83.39 83.39 0.1K
14:02 83.44 83.45 83.44 83.45 0.2K
14:04 83.48 83.48 83.48 83.48 0.0K
14:05 83.42 83.42 83.42 83.42 0.2K
14:07 83.46 83.46 83.42 83.42 0.3K
14:08 83.41 83.41 83.41 83.41 0.1K
14:09 83.40 83.40 83.39 83.39 0.3K
14:10 83.31 83.31 83.31 83.31 0.0K
14:11 83.39 83.39 83.39 83.39 0.1K
14:12 83.38 83.38 83.34 83.34 0.1K
14:14 83.39 83.39 83.39 83.39 0.0K
14:15 83.40 83.40 83.40 83.40 0.4K
14:16 83.42 83.43 83.42 83.43 1.8K
14:17 83.44 83.44 83.44 83.44 0.1K
14:18 83.36 83.42 83.36 83.42 0.9K
14:19 83.42 83.42 83.42 83.42 0.7K
14:20 83.38 83.39 83.38 83.39 0.2K
14:21 83.41 83.41 83.41 83.41 0.0K
14:22 83.44 83.44 83.44 83.44 0.5K
14:23 83.51 83.51 83.51 83.51 0.0K
14:24 83.58 83.58 83.58 83.58 0.0K
14:26 83.50 83.66 83.50 83.66 1.3K
14:27 83.69 83.69 83.69 83.69 0.2K
14:28 83.67 83.67 83.67 83.67 0.0K
14:30 83.73 83.92 83.73 83.92 0.5K
14:31 84.05 84.05 84.05 84.05 4.2K
14:32 84.07 84.07 84.07 84.07 0.0K
14:34 84.07 84.07 84.07 84.07 0.0K
14:35 84.01 84.01 84.01 84.01 0.1K
14:36 83.94 83.94 83.86 83.86 0.5K
14:37 83.90 83.90 83.90 83.90 0.7K
14:38 83.87 83.87 83.87 83.87 0.0K
14:39 83.88 83.88 83.88 83.88 0.0K
14:40 83.87 83.97 83.87 83.97 2.6K
14:42 83.90 83.90 83.90 83.90 1.0K
14:43 83.94 84.00 83.92 84.00 0.7K
14:44 84.05 84.05 84.05 84.05 2.1K
14:45 84.00 84.00 84.00 84.00 1.1K
14:46 83.97 83.97 83.97 83.97 0.1K
14:47 84.04 84.04 84.04 84.04 0.1K
14:48 84.01 84.01 84.01 84.01 2.2K
14:49 84.02 84.02 84.00 84.00 0.4K
14:51 84.05 84.05 84.05 84.05 0.4K
14:52 83.97 83.97 83.97 83.97 0.2K
14:53 83.96 83.98 83.92 83.92 4.3K
14:54 83.92 83.95 83.92 83.95 0.8K
14:56 83.95 83.95 83.89 83.94 5.4K
14:57 84.06 84.06 84.06 84.06 0.3K
14:58 84.06 84.06 84.02 84.06 0.1K
15:00 84.07 84.07 84.04 84.04 0.2K
15:01 84.07 84.07 84.07 84.07 1.3K
15:03 84.08 84.08 84.08 84.08 0.0K
15:04 84.02 84.02 84.02 84.02 0.0K
15:05 84.02 84.02 84.02 84.02 0.1K
15:06 84.06 84.06 84.06 84.06 0.0K
15:07 84.04 84.04 84.04 84.04 0.0K
15:09 84.03 84.03 84.03 84.03 0.2K
15:10 84.07 84.16 84.07 84.16 0.8K
15:11 84.15 84.25 84.15 84.25 1.5K
15:12 84.25 84.27 84.25 84.27 0.4K
15:14 84.34 84.34 84.27 84.33 0.6K
15:15 84.33 84.33 84.26 84.26 0.2K
15:16 84.30 84.30 84.30 84.30 0.0K
15:18 84.33 84.33 84.30 84.30 0.3K
15:19 84.34 84.34 84.34 84.34 0.0K
15:20 84.25 84.25 84.25 84.25 0.1K
15:23 84.22 84.22 84.20 84.20 2.6K
15:24 84.25 84.25 84.25 84.25 0.4K
15:28 84.24 84.24 84.24 84.24 0.1K
15:29 84.29 84.29 84.22 84.22 2.7K
15:32 84.20 84.20 84.20 84.20 1.5K
15:34 84.19 84.19 84.19 84.19 1.4K
15:35 84.20 84.20 84.20 84.20 0.4K
15:36 84.25 84.27 84.25 84.27 0.6K
15:37 84.31 84.31 84.31 84.31 1.0K
15:39 84.31 84.31 84.31 84.31 0.0K
15:40 84.32 84.35 84.32 84.35 0.9K
15:41 84.40 84.40 84.40 84.40 4.2K
15:42 84.49 84.50 84.49 84.50 0.8K
15:43 84.46 84.46 84.46 84.46 0.5K
15:44 84.46 84.55 84.46 84.55 0.3K
15:45 84.54 84.54 84.54 84.54 0.0K
15:47 84.57 84.57 84.54 84.54 0.1K
15:48 84.59 84.60 84.56 84.60 0.4K
15:49 84.60 84.60 84.60 84.60 0.0K
15:50 84.63 84.73 84.63 84.73 1.7K
15:51 84.78 84.78 84.78 84.78 0.1K
15:52 84.74 84.82 84.74 84.82 3.2K
15:53 84.84 84.84 84.78 84.80 4.8K
15:54 84.80 84.80 84.80 84.80 0.0K
15:55 84.80 84.82 84.73 84.73 4.7K
15:56 84.83 84.85 84.83 84.85 1.8K
15:57 84.85 84.95 84.85 84.91 1.8K
15:58 84.90 84.94 84.84 84.94 2.4K
15:59 84.94 85.07 84.94 84.94 4.9K
16:00 84.96 84.96 84.94 84.94 0.7K
16:01 84.97 85.05 84.97 85.05 0.3K
16:02 84.98 85.08 84.98 85.08 0.3K
16:03 85.01 85.01 84.96 84.96 0.5K
16:04 84.82 84.82 84.82 84.82 0.1K
16:05 84.81 84.84 84.81 84.84 1.1K
16:07 84.92 84.92 84.92 84.92 0.7K
16:08 84.92 84.95 84.87 84.95 0.5K
16:09 84.94 84.94 84.94 84.94 0.5K
16:10 84.95 84.95 84.95 84.95 0.0K
16:11 84.86 84.86 84.69 84.69 2.5K
16:12 84.62 84.62 84.61 84.61 0.7K
16:16 84.62 84.62 84.61 84.61 1.8K
16:18 84.64 84.64 84.64 84.64 0.1K
16:19 84.54 84.54 84.54 84.54 0.4K
16:23 84.60 84.62 84.60 84.62 1.1K
16:24 84.61 84.64 84.61 84.64 6.6K
16:25 84.61 84.64 84.61 84.64 3.7K
16:26 84.61 84.62 84.61 84.61 6.1K
16:27 84.52 84.52 84.50 84.50 3.6K
16:28 84.56 84.56 84.56 84.56 1.0K
16:29 84.61 84.65 84.61 84.65 0.3K
16:30 84.74 84.74 84.74 84.74 0.4K
16:32 84.77 84.77 84.77 84.77 0.2K
16:34 84.89 84.95 84.89 84.93 0.9K
16:36 84.92 84.92 84.92 84.92 0.1K
16:37 84.92 84.92 84.90 84.90 1.7K
16:40 84.92 84.92 84.92 84.92 0.0K
16:43 84.90 84.90 84.88 84.88 1.1K
16:44 84.90 84.90 84.87 84.87 0.5K
16:46 84.81 84.81 84.81 84.81 0.6K
16:49 84.77 84.77 84.77 84.77 0.5K
16:50 84.65 84.65 84.61 84.61 0.3K
16:52 84.62 84.62 84.60 84.60 2.6K
16:55 84.58 84.59 84.54 84.54 0.5K
16:56 84.57 84.68 84.57 84.65 2.4K
16:58 84.65 84.65 84.65 84.65 4.0K
16:59 84.66 84.66 84.65 84.65 1.9K
17:00 84.65 84.72 84.65 84.72 3.3K
17:03 84.70 84.70 84.70 84.70 0.4K
17:04 84.67 84.67 84.67 84.67 0.2K
17:05 84.67 84.72 84.65 84.65 8.9K
17:06 84.58 84.64 84.58 84.64 0.4K
17:07 84.67 84.67 84.67 84.67 0.3K
17:09 84.67 84.67 84.67 84.67 0.5K
17:11 84.75 84.75 84.70 84.70 0.9K
17:12 84.75 84.75 84.72 84.72 0.5K
17:13 84.77 84.83 84.77 84.83 1.8K
17:14 84.75 84.75 84.75 84.75 0.4K
17:15 84.71 84.71 84.71 84.71 0.1K
17:16 84.68 84.70 84.68 84.70 0.5K
17:17 84.76 84.78 84.76 84.78 2.0K
17:18 84.81 84.92 84.81 84.92 4.9K
17:19 84.90 84.94 84.90 84.94 0.9K
17:21 84.97 84.97 84.97 84.97 0.0K
17:22 84.94 84.96 84.88 84.88 0.6K
17:23 84.92 84.95 84.92 84.95 2.3K
17:24 84.95 84.95 84.87 84.87 2.2K
17:30 84.54 84.54 84.54 84.54 183.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし