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 82.00 82.09 82.00 82.09 2.5K
09:01 82.55 82.55 82.54 82.54 0.3K
09:02 82.63 82.63 82.37 82.37 2.3K
09:03 82.37 82.37 82.37 82.37 0.0K
09:04 82.55 82.55 82.55 82.55 2.2K
09:05 82.87 82.87 82.87 82.87 0.0K
09:06 82.62 82.62 82.60 82.60 0.2K
09:07 82.50 82.50 82.50 82.50 0.0K
09:08 82.47 82.50 82.30 82.30 0.7K
09:09 82.23 82.23 82.23 82.23 1.2K
09:10 82.23 82.23 82.23 82.23 0.0K
09:11 82.29 82.38 82.29 82.38 0.0K
09:12 82.21 82.39 82.21 82.39 1.5K
09:14 82.39 82.39 82.39 82.39 0.2K
09:16 82.30 82.31 82.30 82.31 0.1K
09:17 82.39 82.39 82.39 82.39 0.1K
09:18 82.30 82.38 82.29 82.29 0.8K
09:19 82.29 82.32 82.29 82.32 0.2K
09:20 82.25 82.25 82.20 82.20 0.5K
09:21 82.25 82.25 82.17 82.17 0.3K
09:22 82.16 82.17 82.16 82.17 1.1K
09:26 82.05 82.17 82.05 82.17 0.6K
09:27 82.11 82.11 82.11 82.11 0.0K
09:28 82.07 82.07 82.07 82.07 0.1K
09:30 82.20 82.20 82.20 82.20 0.0K
09:31 82.20 82.22 82.20 82.22 1.8K
09:33 82.22 82.31 82.22 82.31 9.7K
09:34 82.27 82.27 82.27 82.27 0.0K
09:35 82.28 82.39 82.28 82.38 1.3K
09:36 82.32 82.39 82.32 82.39 0.0K
09:37 82.39 82.39 82.39 82.39 5.2K
09:38 82.59 82.61 82.59 82.61 0.2K
09:39 82.50 82.50 82.50 82.50 0.1K
09:41 82.47 82.51 82.41 82.51 0.8K
09:42 82.47 82.47 82.47 82.47 0.0K
09:44 82.49 82.49 82.48 82.48 1.5K
09:46 82.44 82.44 82.44 82.44 0.0K
09:48 82.45 82.45 82.45 82.45 2.0K
09:49 82.50 82.52 82.50 82.52 0.5K
09:50 82.51 82.51 82.50 82.50 2.3K
09:51 82.50 82.60 82.50 82.55 5.5K
09:56 82.75 82.89 82.75 82.89 5.1K
09:57 82.81 82.81 82.80 82.80 4.3K
09:58 82.91 82.91 82.91 82.91 0.0K
09:59 82.88 82.88 82.88 82.88 0.0K
10:00 82.80 82.80 82.80 82.80 0.6K
10:01 82.75 82.75 82.75 82.75 0.8K
10:04 82.86 82.86 82.86 82.86 3.2K
10:06 82.86 82.86 82.86 82.86 0.1K
10:07 82.86 82.86 82.86 82.86 0.2K
10:08 82.90 83.00 82.90 83.00 5.5K
10:09 83.00 83.13 83.00 83.05 5.2K
10:11 83.14 83.15 83.05 83.05 0.4K
10:14 83.07 83.07 83.07 83.07 2.1K
10:15 83.14 83.14 83.06 83.06 10.6K
10:16 83.14 83.14 83.14 83.14 0.1K
10:17 83.10 83.10 83.10 83.10 1.0K
10:18 83.16 83.16 83.16 83.16 0.2K
10:19 83.21 83.29 83.21 83.29 0.1K
10:20 83.29 83.29 83.29 83.29 0.1K
10:21 83.21 83.29 83.21 83.29 0.1K
10:22 83.30 83.33 83.22 83.31 0.8K
10:23 83.30 83.31 83.30 83.31 0.5K
10:25 83.34 83.34 83.32 83.32 0.5K
10:26 83.30 83.30 83.30 83.30 0.3K
10:27 83.31 83.31 83.31 83.31 1.1K
10:28 83.37 83.37 83.34 83.34 0.2K
10:29 83.28 83.28 83.28 83.28 0.3K
10:30 83.30 83.30 83.16 83.16 1.3K
10:31 83.23 83.23 83.23 83.23 0.1K
10:32 83.30 83.30 83.30 83.30 0.8K
10:33 83.25 83.25 83.25 83.25 0.3K
10:34 83.21 83.21 83.21 83.21 0.5K
10:36 83.27 83.27 83.27 83.27 0.1K
10:37 83.30 83.30 83.30 83.30 0.2K
10:38 83.29 83.37 83.29 83.29 0.2K
10:40 83.29 83.29 83.29 83.29 0.5K
10:42 83.36 83.40 83.36 83.40 1.2K
10:44 83.35 83.35 83.31 83.31 0.8K
10:46 83.29 83.29 83.29 83.29 0.0K
10:48 83.35 83.35 83.35 83.35 2.0K
10:49 83.30 83.37 83.30 83.37 0.4K
10:52 83.27 83.27 83.27 83.27 0.5K
10:53 83.26 83.26 83.26 83.26 0.0K
10:57 83.21 83.21 83.20 83.20 0.2K
10:59 83.20 83.20 83.20 83.20 0.1K
11:01 83.27 83.27 83.20 83.20 0.3K
11:03 83.25 83.25 83.25 83.25 0.6K
11:05 83.16 83.20 83.16 83.20 0.3K
11:06 83.07 83.10 83.07 83.10 1.3K
11:08 83.15 83.15 83.15 83.15 0.7K
11:12 83.15 83.15 83.05 83.05 0.6K
11:13 83.06 83.06 83.05 83.05 0.1K
11:14 83.04 83.04 83.04 83.04 0.0K
11:16 83.03 83.03 83.03 83.03 0.6K
11:17 83.10 83.15 83.06 83.06 0.8K
11:19 83.21 83.21 83.21 83.21 0.1K
11:20 83.21 83.23 83.21 83.23 0.1K
11:21 83.26 83.26 83.20 83.20 0.2K
11:22 83.29 83.29 83.20 83.20 0.3K
11:23 83.22 83.22 83.22 83.22 0.0K
11:24 83.30 83.32 83.30 83.32 0.3K
11:26 83.32 83.32 83.32 83.32 0.1K
11:27 83.32 83.32 83.32 83.32 0.0K
11:28 83.29 83.35 83.29 83.32 0.5K
11:29 83.35 83.36 83.35 83.36 0.3K
11:30 83.36 83.36 83.36 83.36 0.1K
11:31 83.30 83.30 83.25 83.25 5.9K
11:32 83.24 83.24 83.24 83.24 0.3K
11:33 83.18 83.18 83.18 83.18 0.7K
11:34 83.18 83.18 83.08 83.08 1.2K
11:35 83.18 83.18 83.18 83.18 0.1K
11:37 83.12 83.12 83.12 83.12 0.1K
11:39 83.04 83.04 83.00 83.00 3.5K
11:40 83.10 83.14 83.10 83.14 0.2K
11:41 83.19 83.19 83.19 83.19 0.1K
11:42 83.20 83.20 83.20 83.20 0.2K
11:44 83.29 83.29 83.22 83.22 0.2K
11:46 83.22 83.22 83.19 83.19 0.5K
11:51 83.24 83.26 83.24 83.26 0.1K
11:53 83.25 83.25 83.25 83.25 0.1K
11:54 83.14 83.14 83.14 83.14 0.1K
11:55 83.12 83.20 83.12 83.20 0.1K
11:58 83.22 83.22 83.22 83.22 0.2K
11:59 83.23 83.23 83.23 83.23 0.1K
12:00 83.27 83.27 83.23 83.23 0.2K
12:01 83.30 83.30 83.30 83.30 0.1K
12:03 83.26 83.33 83.26 83.33 0.2K
12:04 83.20 83.20 83.20 83.20 1.5K
12:05 83.18 83.23 83.14 83.23 30.1K
12:07 83.33 83.33 83.33 83.33 0.1K
12:08 83.31 83.31 83.31 83.31 0.2K
12:09 83.23 83.23 83.22 83.22 0.2K
12:10 83.16 83.16 83.16 83.16 0.3K
12:12 83.20 83.20 83.14 83.14 0.0K
12:14 83.13 83.13 83.08 83.08 0.1K
12:16 83.02 83.02 83.02 83.02 0.0K
12:17 83.02 83.02 82.97 82.97 2.7K
12:18 82.99 83.05 82.99 83.05 0.3K
12:19 83.03 83.09 83.03 83.09 0.7K
12:20 83.03 83.07 83.03 83.07 0.0K
12:22 83.07 83.07 83.07 83.07 0.3K
12:25 83.17 83.21 83.17 83.21 0.6K
12:26 83.21 83.21 83.17 83.17 0.4K
12:27 83.13 83.13 83.12 83.12 0.0K
12:28 83.15 83.15 83.15 83.15 0.0K
12:29 83.08 83.08 83.08 83.08 0.0K
12:32 83.04 83.11 83.04 83.11 0.0K
12:33 83.12 83.12 83.12 83.12 0.2K
12:34 83.01 83.01 83.01 83.01 0.7K
12:35 83.00 83.00 82.98 82.98 1.0K
12:36 83.01 83.01 83.01 83.01 0.0K
12:37 82.96 82.96 82.93 82.93 0.3K
12:38 82.92 82.92 82.92 82.92 0.0K
12:40 82.94 83.00 82.94 83.00 0.2K
12:41 83.02 83.02 83.02 83.02 0.2K
12:42 82.96 82.96 82.95 82.95 0.0K
12:43 83.00 83.00 83.00 83.00 0.0K
12:44 82.93 82.93 82.93 82.93 0.3K
12:46 83.00 83.00 82.94 82.94 1.2K
12:47 82.97 82.97 82.97 82.97 0.0K
12:48 82.97 82.97 82.97 82.97 0.1K
12:49 82.99 82.99 82.99 82.99 0.1K
12:51 82.97 82.97 82.97 82.97 0.1K
12:52 82.97 82.97 82.97 82.97 0.0K
12:54 83.03 83.03 83.03 83.03 0.8K
12:55 83.03 83.03 83.03 83.03 0.1K
12:56 82.96 82.96 82.96 82.96 0.3K
12:57 83.00 83.00 83.00 83.00 0.3K
12:58 83.03 83.08 83.01 83.08 0.2K
12:59 83.04 83.04 83.04 83.04 0.1K
13:02 83.00 83.07 83.00 83.00 1.6K
13:03 83.07 83.07 83.07 83.07 0.2K
13:07 82.96 82.97 82.96 82.97 3.7K
13:09 82.99 82.99 82.99 82.99 1.1K
13:10 83.01 83.01 83.01 83.01 0.1K
13:11 82.94 82.94 82.94 82.94 0.2K
13:13 82.97 82.97 82.97 82.97 0.8K
13:14 83.02 83.02 83.02 83.02 0.2K
13:15 83.02 83.02 83.02 83.02 0.0K
13:16 83.05 83.05 83.05 83.05 0.1K
13:17 82.92 82.92 82.92 82.92 0.9K
13:18 82.82 82.82 82.82 82.82 11.4K
13:20 82.90 82.90 82.90 82.90 0.2K
13:21 82.90 82.90 82.80 82.80 1.8K
13:22 82.74 82.74 82.74 82.74 0.6K
13:23 82.74 82.74 82.70 82.70 3.3K
13:28 82.65 82.65 82.65 82.65 0.0K
13:30 82.68 82.68 82.68 82.68 0.1K
13:31 82.60 82.60 82.60 82.60 0.1K
13:33 82.58 82.58 82.58 82.58 1.0K
13:35 82.68 82.72 82.68 82.72 0.3K
13:40 82.75 82.75 82.63 82.63 0.5K
13:42 82.72 82.72 82.72 82.72 0.0K
13:43 82.76 82.76 82.76 82.76 0.1K
13:45 82.78 82.81 82.78 82.81 1.1K
13:46 82.80 82.82 82.80 82.82 0.3K
13:48 82.88 82.88 82.88 82.88 0.1K
13:50 82.87 82.87 82.87 82.87 0.1K
13:52 82.79 82.79 82.79 82.79 0.3K
13:53 82.76 82.76 82.76 82.76 0.8K
13:55 82.90 82.96 82.90 82.96 0.2K
13:56 82.89 82.90 82.87 82.87 0.4K
13:57 82.93 82.93 82.93 82.93 0.0K
13:58 82.87 82.87 82.87 82.87 0.2K
13:59 82.95 82.95 82.92 82.92 1.6K
14:00 82.81 82.81 82.81 82.81 0.3K
14:01 82.80 82.80 82.78 82.78 0.0K
14:02 82.76 82.76 82.71 82.71 0.0K
14:06 82.80 82.81 82.75 82.81 0.2K
14:08 82.82 82.82 82.82 82.82 0.0K
14:09 82.77 82.77 82.71 82.71 0.3K
14:11 82.65 82.65 82.65 82.65 0.0K
14:12 82.67 82.67 82.67 82.67 0.2K
14:15 82.55 82.55 82.55 82.55 0.0K
14:16 82.52 82.52 82.52 82.52 0.1K
14:17 82.50 82.50 82.50 82.50 0.1K
14:21 82.50 82.50 82.50 82.50 0.9K
14:22 82.49 82.50 82.49 82.50 0.0K
14:23 82.42 82.42 82.42 82.42 0.1K
14:26 82.39 82.39 82.39 82.39 0.2K
14:29 82.32 82.35 82.32 82.35 1.6K
14:30 82.40 82.40 82.40 82.40 0.0K
14:32 82.46 82.46 82.44 82.44 0.3K
14:33 82.44 82.44 82.44 82.44 0.1K
14:36 82.42 82.42 82.42 82.42 0.0K
14:37 82.37 82.37 82.34 82.34 0.0K
14:38 82.31 82.31 82.31 82.31 0.0K
14:39 82.31 82.31 82.31 82.31 0.3K
14:40 82.24 82.24 82.22 82.22 0.4K
14:41 82.25 82.25 82.25 82.25 5.0K
14:42 82.26 82.27 82.22 82.22 15.1K
14:44 82.32 82.32 82.32 82.32 3.0K
14:45 82.28 82.28 82.28 82.28 0.0K
14:46 82.27 82.27 82.27 82.27 0.1K
14:47 82.25 82.25 82.25 82.25 0.0K
14:48 82.25 82.28 82.24 82.28 0.2K
14:49 82.34 82.34 82.29 82.29 0.4K
14:50 82.36 82.36 82.36 82.36 0.0K
14:52 82.34 82.34 82.30 82.30 0.2K
14:54 82.28 82.28 82.27 82.27 0.0K
14:55 82.27 82.27 82.27 82.27 0.0K
14:56 82.27 82.27 82.27 82.27 0.2K
14:57 82.24 82.28 82.24 82.28 0.2K
15:01 82.26 82.26 82.25 82.25 0.2K
15:02 82.30 82.30 82.30 82.30 0.0K
15:03 82.29 82.29 82.29 82.29 0.1K
15:05 82.31 82.31 82.31 82.31 0.2K
15:06 82.32 82.32 82.32 82.32 0.1K
15:07 82.29 82.29 82.29 82.29 0.3K
15:09 82.40 82.40 82.31 82.31 0.1K
15:11 82.31 82.31 82.30 82.30 0.7K
15:12 82.40 82.40 82.40 82.40 0.0K
15:15 82.44 82.53 82.44 82.53 0.5K
15:17 82.53 82.53 82.53 82.53 0.5K
15:21 82.48 82.48 82.48 82.48 0.1K
15:22 82.42 82.42 82.42 82.42 0.2K
15:26 82.48 82.48 82.48 82.48 0.2K
15:27 82.55 82.55 82.55 82.55 0.0K
15:28 82.74 82.82 82.74 82.82 0.3K
15:29 82.79 82.79 82.79 82.79 0.1K
15:30 82.79 82.79 82.72 82.72 0.4K
15:31 82.71 82.77 82.71 82.77 0.1K
15:32 82.79 83.00 82.79 83.00 1.2K
15:33 83.09 83.09 83.04 83.04 0.2K
15:37 82.96 82.96 82.96 82.96 0.2K
15:38 83.02 83.02 83.02 83.02 0.1K
15:39 83.04 83.05 83.04 83.05 0.3K
15:40 83.05 83.05 83.05 83.05 0.2K
15:41 83.03 83.10 83.01 83.10 4.1K
15:42 83.10 83.10 83.10 83.10 2.4K
15:43 83.16 83.26 83.16 83.22 0.3K
15:44 83.28 83.28 83.28 83.28 0.1K
15:45 83.30 83.30 83.30 83.30 3.1K
15:46 83.17 83.17 83.17 83.17 0.3K
15:49 83.14 83.14 83.11 83.11 0.2K
15:51 83.17 83.22 83.17 83.22 0.3K
15:52 83.19 83.19 83.18 83.18 0.1K
15:54 83.16 83.16 83.11 83.11 0.1K
15:56 83.05 83.05 83.00 83.00 0.4K
15:57 82.93 82.95 82.93 82.95 1.6K
15:58 83.06 83.06 82.99 82.99 0.3K
16:00 82.99 83.04 82.98 83.04 0.4K
16:01 83.04 83.04 83.02 83.02 0.2K
16:02 83.01 83.01 83.00 83.00 0.1K
16:05 83.14 83.14 83.14 83.14 1.3K
16:06 83.12 83.12 83.12 83.12 0.1K
16:07 83.14 83.14 83.14 83.14 0.1K
16:08 83.09 83.09 83.04 83.04 0.4K
16:10 82.98 82.98 82.98 82.98 0.1K
16:12 82.98 82.99 82.98 82.99 0.1K
16:14 82.96 82.96 82.79 82.79 0.1K
16:15 82.86 82.86 82.86 82.86 0.1K
16:16 82.87 82.87 82.87 82.87 0.5K
16:18 82.92 82.92 82.92 82.92 0.0K
16:19 82.86 82.86 82.86 82.86 0.1K
16:20 82.89 82.89 82.89 82.89 0.0K
16:21 82.85 82.85 82.85 82.85 0.3K
16:23 82.86 82.86 82.85 82.85 2.5K
16:24 82.87 82.87 82.87 82.87 0.0K
16:25 82.85 82.88 82.85 82.88 0.7K
16:26 82.92 82.94 82.90 82.90 0.3K
16:27 82.95 82.95 82.95 82.95 0.5K
16:28 82.95 82.95 82.95 82.95 7.3K
16:29 82.89 82.89 82.89 82.89 0.5K
16:31 82.88 82.95 82.88 82.95 0.2K
16:32 83.00 83.02 82.98 83.02 0.5K
16:34 82.95 82.95 82.95 82.95 0.2K
16:35 82.93 82.93 82.93 82.93 0.1K
16:36 82.93 82.93 82.93 82.93 0.0K
16:38 82.92 82.92 82.92 82.92 0.5K
16:40 82.90 82.90 82.90 82.90 0.0K
16:44 82.94 82.94 82.94 82.94 0.0K
16:45 82.87 82.87 82.87 82.87 0.3K
16:47 82.72 82.72 82.72 82.72 0.0K
16:48 82.68 82.68 82.68 82.68 0.0K
16:50 82.74 82.74 82.69 82.69 0.3K
16:53 82.76 82.78 82.69 82.78 2.7K
16:54 82.63 82.63 82.56 82.56 0.6K
16:56 82.53 82.53 82.53 82.53 0.1K
16:57 82.58 82.58 82.58 82.58 0.1K
16:58 82.60 82.60 82.60 82.60 0.6K
16:59 82.53 82.53 82.53 82.53 0.4K
17:00 82.52 82.52 82.52 82.52 0.1K
17:01 82.51 82.51 82.50 82.50 0.4K
17:02 82.55 82.55 82.51 82.51 0.0K
17:03 82.50 82.50 82.49 82.49 0.6K
17:04 82.56 82.56 82.50 82.50 0.3K
17:05 82.48 82.48 82.48 82.48 0.1K
17:06 82.48 82.48 82.45 82.45 0.0K
17:07 82.40 82.40 82.38 82.39 2.8K
17:09 82.40 82.48 82.40 82.48 0.5K
17:10 82.55 82.55 82.55 82.55 0.0K
17:11 82.54 82.57 82.53 82.53 0.9K
17:14 82.45 82.45 82.40 82.40 0.2K
17:15 82.42 82.42 82.42 82.42 0.1K
17:16 82.42 82.42 82.40 82.40 0.2K
17:17 82.39 82.39 82.39 82.39 0.0K
17:18 82.31 82.31 82.31 82.31 0.2K
17:19 82.31 82.31 82.30 82.30 1.6K
17:20 82.30 82.30 82.30 82.30 0.0K
17:21 82.33 82.33 82.28 82.28 5.2K
17:22 82.28 82.30 82.28 82.30 1.3K
17:23 82.34 82.35 82.33 82.33 0.5K
17:24 82.38 82.52 82.38 82.52 0.7K
17:30 82.07 82.07 82.07 82.07 160.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし