Embracer Group AB (EMBRACb)

EMBRACb
🏛️ スウェーデン →
107.92
最終更新: 2025-10-02
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 84.34 84.34 84.18 84.18 9.4K
09:01 84.40 84.40 84.40 84.40 8.0K
09:03 84.33 84.33 84.33 84.33 0.2K
09:04 84.21 84.21 84.21 84.21 0.6K
09:05 84.16 84.33 84.16 84.33 1.4K
09:06 84.34 84.34 84.34 84.34 0.0K
09:07 84.45 84.45 84.45 84.45 0.0K
09:08 84.44 84.44 84.27 84.44 0.2K
09:09 84.31 84.31 84.26 84.26 0.9K
09:10 84.30 84.33 84.30 84.33 0.3K
09:11 84.44 84.44 84.33 84.33 2.3K
09:12 84.44 84.44 84.26 84.26 0.1K
09:13 84.21 84.39 84.18 84.24 1.9K
09:14 84.15 84.24 84.15 84.24 2.8K
09:15 84.39 84.50 84.39 84.50 0.5K
09:16 84.39 84.72 84.39 84.72 6.0K
09:18 84.58 84.66 84.58 84.66 0.7K
09:20 84.69 84.69 84.58 84.58 5.0K
09:21 84.58 84.70 84.58 84.70 0.7K
09:22 84.57 84.77 84.57 84.77 0.3K
09:23 84.77 84.77 84.64 84.64 0.6K
09:24 84.79 84.79 84.79 84.79 0.4K
09:25 84.80 84.87 84.74 84.74 2.9K
09:26 84.60 84.60 84.60 84.60 3.4K
09:27 84.88 84.88 84.88 84.88 0.5K
09:30 84.84 84.84 84.84 84.84 0.1K
09:31 84.86 84.86 84.80 84.80 0.2K
09:33 84.89 84.89 84.80 84.80 1.1K
09:34 84.73 84.73 84.73 84.73 0.0K
09:35 84.72 84.72 84.72 84.72 0.2K
09:36 84.68 84.68 84.68 84.68 0.1K
09:37 84.78 84.78 84.74 84.74 0.1K
09:39 84.77 84.77 84.64 84.64 0.4K
09:40 84.50 84.50 84.50 84.50 0.1K
09:41 84.49 84.49 84.35 84.35 0.1K
09:42 84.37 84.37 84.37 84.37 0.1K
09:43 84.31 84.31 84.21 84.21 0.8K
09:44 84.29 84.29 84.27 84.27 0.1K
09:45 84.18 84.27 84.18 84.27 0.4K
09:46 84.15 84.15 84.08 84.08 2.5K
09:47 84.27 84.27 84.27 84.27 0.3K
09:48 84.08 84.08 84.06 84.06 0.5K
09:51 84.20 84.20 84.20 84.20 0.1K
09:52 84.10 84.10 84.07 84.07 0.4K
09:55 84.20 84.20 84.11 84.11 0.0K
09:56 84.11 84.11 84.11 84.11 0.1K
09:57 84.22 84.22 84.22 84.22 0.0K
09:59 84.34 84.34 84.27 84.27 0.1K
10:01 84.28 84.28 84.28 84.28 0.0K
10:02 84.27 84.27 84.27 84.27 0.0K
10:03 84.27 84.27 84.27 84.27 0.1K
10:04 84.23 84.23 84.22 84.22 0.1K
10:05 84.30 84.30 84.30 84.30 0.5K
10:06 84.38 84.38 84.38 84.38 0.0K
10:07 84.31 84.31 84.30 84.30 0.1K
10:08 84.30 84.40 84.30 84.40 1.0K
10:13 84.35 84.35 84.35 84.35 0.1K
10:14 84.35 84.35 84.35 84.35 0.2K
10:15 84.32 84.32 84.32 84.32 0.4K
10:16 84.30 84.30 84.30 84.30 0.0K
10:17 84.30 84.30 84.30 84.30 0.6K
10:19 84.26 84.26 84.26 84.26 0.1K
10:20 84.37 84.37 84.35 84.35 0.1K
10:23 84.40 84.40 84.40 84.40 0.0K
10:25 84.30 84.30 84.30 84.30 0.0K
10:26 84.30 84.30 84.26 84.26 0.7K
10:27 84.16 84.16 84.16 84.16 1.0K
10:28 84.14 84.14 84.10 84.10 0.9K
10:29 84.19 84.19 84.19 84.19 0.9K
10:31 84.14 84.14 84.14 84.14 0.0K
10:32 84.12 84.12 84.09 84.09 0.0K
10:34 84.09 84.09 84.09 84.09 0.1K
10:35 84.09 84.09 84.05 84.05 0.3K
10:36 84.14 84.14 84.14 84.14 0.0K
10:37 84.09 84.09 84.09 84.09 0.4K
10:38 84.05 84.05 84.00 84.00 0.3K
10:39 83.96 83.96 83.96 83.96 0.8K
10:40 84.02 84.02 83.99 83.99 0.1K
10:41 83.94 83.94 83.94 83.94 0.0K
10:42 84.00 84.00 83.96 83.96 0.1K
10:46 83.90 83.90 83.88 83.88 4.6K
10:47 83.91 83.91 83.91 83.91 0.0K
10:48 83.81 83.81 83.81 83.81 0.0K
10:49 83.81 83.81 83.81 83.81 0.5K
10:50 83.91 83.91 83.91 83.91 0.2K
10:51 83.83 83.83 83.83 83.83 0.6K
10:52 83.80 83.80 83.80 83.80 1.2K
10:53 83.77 83.77 83.77 83.77 0.0K
10:54 83.77 83.77 83.77 83.77 0.2K
10:55 83.85 83.87 83.85 83.87 0.0K
10:56 83.80 83.87 83.80 83.87 0.0K
10:57 83.83 83.83 83.80 83.80 0.1K
10:59 83.80 83.80 83.80 83.80 0.4K
11:00 83.70 83.70 83.70 83.70 0.4K
11:02 83.70 83.79 83.70 83.79 0.1K
11:04 83.75 83.75 83.75 83.75 0.1K
11:05 83.68 83.68 83.67 83.67 1.8K
11:06 83.63 83.63 83.63 83.63 0.1K
11:07 83.62 83.62 83.62 83.62 2.3K
11:08 83.62 83.62 83.62 83.62 0.1K
11:11 83.60 83.63 83.60 83.63 2.5K
11:12 83.60 83.60 83.58 83.58 0.1K
11:13 83.56 83.56 83.56 83.56 0.0K
11:14 83.60 83.60 83.60 83.60 0.3K
11:15 83.71 83.76 83.68 83.76 0.4K
11:18 83.69 83.70 83.69 83.70 1.3K
11:19 83.69 83.69 83.69 83.69 0.2K
11:22 83.78 83.78 83.78 83.78 1.2K
11:23 83.70 83.70 83.70 83.70 0.2K
11:24 83.73 83.73 83.66 83.66 2.5K
11:25 83.67 83.67 83.63 83.63 0.3K
11:26 83.65 83.65 83.65 83.65 0.1K
11:30 83.64 83.64 83.64 83.64 0.0K
11:31 83.72 83.72 83.72 83.72 0.0K
11:33 83.63 83.63 83.60 83.60 0.3K
11:38 83.48 83.48 83.46 83.46 0.3K
11:39 83.51 83.51 83.51 83.51 0.1K
11:40 83.52 83.52 83.52 83.52 0.1K
11:41 83.44 83.44 83.40 83.40 2.5K
11:42 83.40 83.40 83.40 83.40 0.1K
11:43 83.20 83.20 83.20 83.20 1.8K
11:44 83.21 83.28 83.21 83.28 0.9K
11:45 83.30 83.32 83.30 83.30 2.6K
11:47 83.33 83.33 83.30 83.30 0.4K
11:49 83.24 83.27 83.24 83.26 0.2K
11:51 83.21 83.22 83.20 83.20 2.4K
11:52 83.20 83.24 83.18 83.24 1.0K
11:55 83.24 83.24 83.15 83.15 0.5K
11:56 83.22 83.22 83.22 83.22 0.1K
11:57 83.22 83.22 83.15 83.15 0.1K
11:59 83.15 83.24 83.15 83.24 0.3K
12:00 83.20 83.20 83.20 83.20 0.0K
12:01 83.18 83.18 83.18 83.18 0.2K
12:03 83.15 83.15 83.15 83.15 0.0K
12:04 83.15 83.15 83.15 83.15 0.0K
12:05 83.17 83.17 83.17 83.17 0.0K
12:07 83.20 83.20 83.20 83.20 0.0K
12:08 83.15 83.18 83.15 83.18 11.0K
12:09 83.21 83.21 83.21 83.21 0.2K
12:11 83.25 83.25 83.25 83.25 1.9K
12:12 83.24 83.25 83.24 83.25 1.3K
12:14 83.20 83.20 83.20 83.20 0.3K
12:15 83.12 83.12 83.02 83.02 0.4K
12:16 83.16 83.16 83.06 83.06 1.0K
12:17 83.15 83.15 83.15 83.15 0.0K
12:18 83.03 83.06 83.03 83.06 0.8K
12:20 83.09 83.09 83.09 83.09 0.5K
12:21 83.09 83.09 83.09 83.09 0.2K
12:22 83.02 83.02 83.02 83.02 0.2K
12:23 83.00 83.02 83.00 83.02 0.1K
12:24 83.02 83.02 83.02 83.02 0.1K
12:25 82.96 82.96 82.93 82.93 3.8K
12:26 82.90 82.90 82.87 82.87 0.0K
12:27 82.85 82.99 82.85 82.89 0.8K
12:31 82.97 82.97 82.97 82.97 0.3K
12:32 82.95 82.95 82.95 82.95 0.3K
12:33 82.91 82.99 82.91 82.91 1.1K
12:34 82.99 82.99 82.90 82.92 1.5K
12:36 82.90 82.90 82.90 82.90 0.3K
12:37 82.90 82.90 82.90 82.90 0.0K
12:38 82.95 82.99 82.95 82.99 0.1K
12:40 82.95 82.95 82.95 82.95 1.0K
12:42 82.90 82.93 82.90 82.93 0.3K
12:43 82.94 82.94 82.94 82.94 1.1K
12:44 82.91 82.91 82.91 82.91 0.0K
12:45 82.96 82.96 82.96 82.96 0.0K
12:48 82.90 82.90 82.90 82.90 0.0K
12:49 82.90 82.90 82.90 82.90 0.1K
12:52 82.90 82.92 82.90 82.92 0.1K
12:53 82.99 82.99 82.99 82.99 0.1K
12:54 83.00 83.00 83.00 83.00 0.1K
12:57 83.00 83.00 82.96 82.96 0.3K
12:59 82.92 82.92 82.92 82.92 0.1K
13:00 82.92 82.92 82.84 82.84 2.8K
13:01 82.80 82.90 82.80 82.81 0.4K
13:02 82.90 82.90 82.90 82.90 0.2K
13:05 82.80 82.80 82.80 82.80 1.1K
13:08 82.80 82.84 82.80 82.84 0.6K
13:10 82.80 82.81 82.80 82.81 2.0K
13:11 82.82 82.82 82.82 82.82 0.2K
13:13 82.80 82.80 82.77 82.77 0.2K
13:14 82.83 82.83 82.83 82.83 0.1K
13:15 82.83 82.86 82.78 82.83 3.0K
13:18 82.90 82.90 82.89 82.89 0.5K
13:19 82.95 82.99 82.95 82.99 0.5K
13:20 82.99 82.99 82.99 82.99 0.1K
13:22 82.91 82.91 82.89 82.89 0.7K
13:23 82.85 82.85 82.85 82.85 0.1K
13:24 82.91 82.91 82.91 82.91 0.1K
13:26 82.90 82.90 82.90 82.90 0.0K
13:29 82.87 82.87 82.85 82.85 0.3K
13:30 82.79 82.79 82.79 82.79 0.3K
13:31 82.83 82.83 82.83 82.83 0.2K
13:32 82.85 82.85 82.85 82.85 0.3K
13:33 82.85 82.89 82.83 82.89 0.3K
13:35 82.83 82.83 82.83 82.83 0.3K
13:36 82.82 82.82 82.82 82.82 0.8K
13:37 82.86 82.86 82.86 82.86 0.1K
13:38 82.83 82.83 82.81 82.83 0.2K
13:39 82.80 82.85 82.80 82.85 0.0K
13:40 82.85 82.85 82.79 82.79 0.0K
13:42 82.86 82.86 82.86 82.86 0.2K
13:43 82.90 83.24 82.90 83.23 35.4K
13:44 83.26 83.26 83.26 83.26 0.2K
13:46 83.27 83.27 83.19 83.19 0.4K
13:48 83.17 83.20 83.14 83.14 0.3K
13:52 83.20 83.20 83.20 83.20 0.1K
13:53 83.21 83.21 83.21 83.21 0.3K
13:55 83.24 83.24 83.24 83.24 0.2K
13:56 83.24 83.29 83.24 83.29 2.3K
13:57 83.31 83.39 83.31 83.39 0.1K
13:58 83.41 83.41 83.41 83.41 0.1K
13:59 83.35 83.35 83.35 83.35 0.1K
14:01 83.40 83.40 83.40 83.40 0.0K
14:02 83.45 83.45 83.45 83.45 0.0K
14:06 83.39 83.39 83.39 83.39 1.1K
14:07 83.38 83.40 83.38 83.40 0.0K
14:10 83.36 83.36 83.36 83.36 0.1K
14:11 83.40 83.40 83.40 83.40 0.0K
14:12 83.40 83.40 83.40 83.40 0.0K
14:13 83.35 83.35 83.33 83.33 0.2K
14:19 83.27 83.29 83.24 83.29 0.4K
14:20 83.29 83.29 83.29 83.29 0.2K
14:21 83.40 83.40 83.40 83.40 0.4K
14:22 83.40 83.40 83.40 83.40 0.6K
14:23 83.45 83.45 83.45 83.45 0.0K
14:24 83.49 83.49 83.49 83.49 0.1K
14:26 83.38 83.38 83.38 83.38 0.0K
14:28 83.41 83.41 83.41 83.41 0.0K
14:30 83.39 83.39 83.39 83.39 0.0K
14:32 83.49 83.49 83.40 83.40 7.6K
14:33 83.40 83.56 83.40 83.56 6.2K
14:34 83.56 83.60 83.56 83.60 1.3K
14:36 83.67 83.67 83.67 83.67 0.3K
14:37 83.69 83.69 83.69 83.69 0.1K
14:40 83.70 83.70 83.70 83.70 1.9K
14:42 83.69 83.73 83.68 83.73 0.6K
14:43 83.74 83.87 83.74 83.87 1.6K
14:44 83.85 83.93 83.85 83.93 0.8K
14:45 83.88 83.88 83.87 83.87 1.0K
14:46 83.92 83.92 83.92 83.92 0.1K
14:47 83.86 83.86 83.78 83.78 0.9K
14:49 83.71 83.75 83.71 83.75 1.1K
14:53 83.74 83.74 83.74 83.74 0.2K
14:57 83.77 83.77 83.77 83.77 0.0K
14:58 83.85 83.85 83.83 83.83 2.8K
15:01 83.89 83.89 83.89 83.89 0.0K
15:02 83.89 83.98 83.89 83.98 11.2K
15:03 83.93 83.93 83.89 83.89 1.4K
15:04 83.88 83.88 83.88 83.88 0.1K
15:05 83.83 83.83 83.83 83.83 0.7K
15:07 83.79 83.79 83.79 83.79 0.1K
15:08 83.79 83.79 83.79 83.79 0.0K
15:09 83.80 83.80 83.80 83.80 0.1K
15:10 83.77 83.77 83.74 83.74 0.3K
15:13 83.76 83.79 83.76 83.79 1.3K
15:14 83.85 83.90 83.85 83.90 1.6K
15:15 83.82 83.82 83.82 83.82 0.0K
15:17 83.91 83.91 83.90 83.90 0.2K
15:18 83.79 83.79 83.76 83.76 1.1K
15:19 83.76 83.76 83.76 83.76 0.0K
15:21 83.74 83.74 83.74 83.74 0.0K
15:25 83.60 83.60 83.56 83.56 2.5K
15:26 83.64 83.64 83.64 83.64 0.0K
15:28 83.65 83.65 83.65 83.65 0.0K
15:29 83.60 83.60 83.55 83.55 1.1K
15:33 83.46 83.46 83.46 83.46 0.1K
15:34 83.40 83.40 83.40 83.40 0.0K
15:36 83.31 83.31 83.31 83.31 0.7K
15:37 83.33 83.33 83.33 83.33 0.0K
15:38 83.29 83.29 83.29 83.29 0.0K
15:39 83.45 83.45 83.45 83.45 0.1K
15:42 83.44 83.44 83.44 83.44 0.0K
15:44 83.42 83.42 83.42 83.42 0.3K
15:45 83.61 83.61 83.61 83.61 1.0K
15:49 83.56 83.56 83.49 83.49 0.1K
15:50 83.49 83.49 83.49 83.49 0.2K
15:52 83.60 83.62 83.60 83.61 0.4K
15:53 83.51 83.51 83.51 83.51 0.8K
15:55 83.49 83.49 83.49 83.49 0.1K
15:58 83.58 83.58 83.53 83.53 0.1K
15:59 83.58 83.58 83.58 83.58 0.6K
16:00 83.46 83.46 83.37 83.37 1.8K
16:01 83.38 83.38 83.38 83.38 0.1K
16:03 83.38 83.44 83.33 83.33 0.5K
16:04 83.32 83.32 83.28 83.28 0.2K
16:05 83.38 83.38 83.38 83.38 0.0K
16:06 83.34 83.34 83.34 83.34 0.2K
16:07 83.35 83.38 83.34 83.38 0.1K
16:08 83.35 83.35 83.34 83.34 0.1K
16:09 83.40 83.40 83.40 83.40 0.1K
16:10 83.40 83.40 83.40 83.40 0.3K
16:11 83.56 83.56 83.56 83.56 5.0K
16:12 83.41 83.41 83.41 83.41 0.8K
16:13 83.41 83.41 83.41 83.41 0.1K
16:16 83.36 83.43 83.35 83.35 0.9K
16:17 83.33 83.33 83.33 83.33 0.0K
16:21 83.33 83.33 83.33 83.33 0.6K
16:22 83.32 83.34 83.32 83.34 0.7K
16:24 83.41 83.42 83.41 83.42 0.1K
16:26 83.44 83.44 83.44 83.44 0.0K
16:27 83.60 83.60 83.60 83.60 0.7K
16:28 83.66 83.66 83.66 83.66 0.1K
16:30 83.75 83.86 83.75 83.77 0.5K
16:33 83.73 83.73 83.73 83.73 0.1K
16:34 83.62 83.62 83.62 83.62 0.1K
16:35 83.68 83.72 83.68 83.72 0.1K
16:38 83.61 83.61 83.61 83.61 0.1K
16:39 83.60 83.60 83.60 83.60 0.3K
16:40 83.59 83.59 83.59 83.59 0.0K
16:41 83.62 83.62 83.60 83.60 0.6K
16:43 83.60 83.60 83.59 83.59 2.9K
16:44 83.59 83.59 83.56 83.58 0.6K
16:45 83.56 83.59 83.55 83.59 1.0K
16:46 83.58 83.58 83.57 83.57 0.3K
16:48 83.55 83.55 83.55 83.55 0.1K
16:49 83.55 83.55 83.54 83.54 0.3K
16:51 83.59 83.63 83.59 83.63 0.4K
16:52 83.70 83.70 83.70 83.70 0.1K
16:53 83.70 83.70 83.63 83.63 0.5K
16:54 83.61 83.66 83.61 83.66 1.5K
16:55 83.68 83.68 83.66 83.66 1.9K
16:56 83.68 83.68 83.68 83.68 0.0K
16:58 83.65 83.65 83.65 83.65 2.0K
16:59 83.71 83.77 83.71 83.73 1.0K
17:00 83.71 83.77 83.71 83.77 2.4K
17:01 83.79 83.79 83.75 83.75 6.1K
17:02 83.75 83.76 83.75 83.76 7.1K
17:03 83.75 83.75 83.75 83.75 0.0K
17:04 83.75 83.75 83.75 83.75 0.0K
17:05 83.75 83.81 83.70 83.81 0.2K
17:07 83.79 83.79 83.78 83.78 0.6K
17:09 83.74 83.74 83.71 83.71 0.2K
17:10 83.70 83.70 83.70 83.70 0.6K
17:11 83.77 83.81 83.77 83.81 1.7K
17:12 83.80 83.85 83.80 83.85 0.7K
17:13 83.90 83.91 83.90 83.91 1.9K
17:14 83.88 83.88 83.88 83.88 0.0K
17:15 83.90 83.90 83.84 83.84 0.3K
17:16 83.90 83.90 83.90 83.90 0.7K
17:17 83.92 83.92 83.91 83.91 0.7K
17:18 83.87 83.87 83.86 83.86 0.8K
17:19 83.84 83.84 83.84 83.84 1.3K
17:20 83.83 83.83 83.81 83.81 2.7K
17:22 83.86 83.90 83.86 83.90 0.4K
17:23 83.89 83.98 83.89 83.94 0.7K
17:24 83.92 84.03 83.90 84.03 11.8K
17:29 84.00 84.00 84.00 84.00 0.0K
17:30 84.00 84.00 84.00 84.00 145.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし