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 84.58 85.79 84.58 85.65 25.0K
09:01 85.96 85.97 85.00 85.05 5.8K
09:02 85.27 85.49 84.65 85.48 4.3K
09:03 85.28 85.64 85.28 85.64 4.7K
09:04 85.69 85.70 85.38 85.38 5.3K
09:05 85.30 85.32 85.30 85.30 7.3K
09:06 85.20 85.21 85.00 85.07 0.6K
09:07 85.12 85.12 85.12 85.12 0.2K
09:08 85.00 85.26 85.00 85.26 6.8K
09:09 85.53 85.70 85.53 85.70 2.5K
09:10 85.63 85.63 85.43 85.45 1.1K
09:12 85.40 85.40 85.19 85.19 0.6K
09:13 85.32 85.32 85.32 85.32 0.2K
09:14 85.17 85.30 85.17 85.29 0.4K
09:15 85.14 85.75 85.14 85.75 9.8K
09:16 85.79 85.81 85.79 85.81 1.8K
09:17 85.87 85.90 85.73 85.84 1.9K
09:18 85.86 85.97 85.68 85.97 4.3K
09:19 85.98 86.06 85.98 86.06 4.1K
09:20 86.17 86.17 85.78 85.78 11.4K
09:21 85.68 85.99 85.66 85.99 3.2K
09:22 86.08 86.08 85.87 85.87 26.4K
09:23 85.78 85.88 85.78 85.87 12.2K
09:24 85.92 85.92 85.73 85.73 13.2K
09:25 85.72 85.76 85.72 85.76 0.3K
09:26 85.51 85.67 85.51 85.67 1.5K
09:27 85.77 85.77 85.63 85.63 2.2K
09:28 85.62 85.62 85.50 85.53 2.3K
09:29 85.64 85.68 85.64 85.68 0.4K
09:30 85.69 85.81 85.69 85.81 2.4K
09:31 85.80 85.80 85.79 85.79 1.1K
09:32 85.99 86.00 85.99 86.00 1.2K
09:33 86.01 86.01 86.00 86.00 0.5K
09:34 86.00 86.05 86.00 86.05 0.2K
09:35 86.06 86.16 86.06 86.09 5.4K
09:36 86.11 86.12 86.11 86.12 3.8K
09:37 86.13 86.13 86.06 86.06 3.2K
09:38 86.03 86.03 86.02 86.03 7.0K
09:39 86.03 86.05 85.99 86.05 2.6K
09:40 86.05 86.05 85.91 85.91 6.4K
09:41 85.82 85.90 85.82 85.90 0.1K
09:42 85.88 85.90 85.88 85.90 1.9K
09:43 85.94 85.94 85.94 85.94 0.0K
09:44 85.94 85.94 85.83 85.83 0.2K
09:45 85.94 86.00 85.78 85.78 5.1K
09:46 85.97 86.10 85.97 86.10 9.9K
09:47 86.00 86.07 86.00 86.02 1.8K
09:48 86.02 86.10 86.02 86.04 0.6K
09:50 86.15 86.15 86.15 86.15 5.4K
09:51 86.07 86.07 85.99 85.99 1.4K
09:52 85.88 85.88 85.86 85.86 0.5K
09:53 86.06 86.14 86.06 86.14 1.4K
09:54 86.20 86.20 86.10 86.10 9.6K
09:55 86.22 86.22 86.10 86.10 7.8K
09:56 86.10 86.11 86.10 86.11 1.4K
09:57 86.44 86.44 86.15 86.15 14.4K
09:58 86.05 86.05 85.99 85.99 3.7K
09:59 86.19 86.22 86.10 86.22 4.4K
10:00 86.40 86.40 86.21 86.21 1.0K
10:01 86.20 86.28 86.20 86.28 2.8K
10:02 86.24 86.24 86.20 86.21 1.6K
10:03 86.29 86.29 86.29 86.29 0.1K
10:04 86.19 86.29 86.19 86.29 0.7K
10:05 86.18 86.18 86.18 86.18 0.1K
10:06 86.20 86.20 86.20 86.20 0.5K
10:07 86.30 86.30 86.26 86.27 0.4K
10:08 86.29 86.29 86.29 86.29 0.0K
10:09 86.31 86.39 86.31 86.39 0.8K
10:10 86.49 86.49 86.25 86.25 1.2K
10:11 86.20 86.20 86.20 86.20 0.1K
10:12 86.19 86.19 86.15 86.15 0.3K
10:13 86.06 86.06 85.96 85.96 2.1K
10:14 85.95 86.06 85.95 86.06 0.7K
10:15 86.04 86.08 86.04 86.08 0.2K
10:17 86.23 86.23 86.23 86.23 0.5K
10:19 86.21 86.21 86.21 86.21 0.3K
10:20 86.20 86.20 86.20 86.20 0.0K
10:22 86.14 86.14 86.14 86.14 0.5K
10:23 86.19 86.19 86.19 86.19 0.1K
10:24 86.23 86.23 86.23 86.23 0.3K
10:25 86.30 86.42 86.30 86.42 0.6K
10:26 86.42 86.45 86.42 86.45 0.8K
10:29 86.42 86.42 86.20 86.20 2.6K
10:30 86.17 86.17 86.17 86.17 0.3K
10:31 86.27 86.27 86.26 86.26 0.3K
10:32 86.23 86.30 86.23 86.25 0.3K
10:33 86.21 86.22 86.21 86.22 0.8K
10:35 86.19 86.19 86.16 86.16 0.7K
10:36 86.21 86.22 86.21 86.21 0.2K
10:37 86.20 86.20 86.20 86.20 0.1K
10:38 86.20 86.20 86.20 86.20 0.1K
10:41 86.27 86.27 86.21 86.21 0.2K
10:42 86.27 86.27 86.27 86.27 0.0K
10:43 86.21 86.27 86.21 86.23 1.2K
10:45 86.20 86.20 86.13 86.15 0.5K
10:46 86.13 86.15 86.13 86.15 0.1K
10:47 86.09 86.09 86.09 86.09 2.4K
10:48 86.12 86.12 86.12 86.12 0.0K
10:49 86.02 86.02 85.97 85.97 0.5K
10:50 85.99 86.03 85.88 85.96 8.2K
10:51 86.05 86.05 86.05 86.05 0.7K
10:52 86.12 86.12 86.12 86.12 0.3K
10:53 86.14 86.14 86.14 86.14 0.2K
10:54 86.17 86.21 86.17 86.21 0.6K
10:55 86.17 86.17 86.17 86.17 0.0K
10:56 86.18 86.18 86.17 86.17 0.7K
10:58 86.20 86.22 86.20 86.22 0.3K
10:59 86.25 86.25 86.25 86.25 0.2K
11:00 86.20 86.30 86.17 86.30 1.7K
11:01 86.27 86.27 86.27 86.27 0.1K
11:02 86.35 86.35 86.35 86.35 0.0K
11:03 86.27 86.35 86.27 86.35 0.0K
11:04 86.30 86.30 86.30 86.30 0.2K
11:05 86.35 86.35 86.35 86.35 0.2K
11:06 86.22 86.22 86.22 86.22 0.8K
11:07 86.21 86.22 86.21 86.22 0.1K
11:08 86.12 86.12 86.12 86.12 0.2K
11:10 86.12 86.13 86.09 86.13 0.4K
11:12 86.20 86.20 86.20 86.20 0.2K
11:13 86.22 86.22 86.22 86.22 0.0K
11:14 86.27 86.27 86.27 86.27 1.9K
11:15 86.17 86.17 86.17 86.17 0.6K
11:17 86.28 86.30 86.28 86.30 0.0K
11:18 86.30 86.30 85.81 85.81 6.0K
11:19 85.84 85.84 85.69 85.69 0.4K
11:20 85.80 85.97 85.80 85.97 0.3K
11:21 86.00 86.12 86.00 86.12 0.2K
11:23 86.09 86.15 86.09 86.15 1.0K
11:24 86.14 86.14 86.14 86.14 0.4K
11:27 86.05 86.05 86.05 86.05 3.3K
11:28 86.08 86.08 86.08 86.08 0.2K
11:30 86.18 86.18 86.18 86.18 2.0K
11:31 86.18 86.18 86.18 86.18 0.0K
11:33 86.05 86.05 86.05 86.05 0.7K
11:36 86.02 86.11 86.02 86.09 3.0K
11:37 86.15 86.15 86.10 86.10 0.7K
11:38 86.08 86.08 86.00 86.00 0.7K
11:39 85.98 85.98 85.98 85.98 0.0K
11:40 85.97 85.97 85.97 85.97 0.0K
11:41 85.97 85.97 85.88 85.88 0.8K
11:42 85.94 85.94 85.94 85.94 0.0K
11:45 85.99 85.99 85.99 85.99 0.1K
11:46 85.94 85.94 85.80 85.80 1.1K
11:47 85.75 85.75 85.75 85.75 0.2K
11:48 85.82 85.82 85.82 85.82 0.0K
11:49 85.72 85.82 85.72 85.82 0.5K
11:51 85.88 85.88 85.83 85.83 0.4K
11:53 85.82 85.92 85.82 85.92 0.0K
11:54 85.91 85.91 85.91 85.91 0.0K
11:55 85.91 85.91 85.91 85.91 0.0K
11:58 85.92 85.92 85.92 85.92 0.0K
11:59 85.80 85.80 85.77 85.77 1.5K
12:00 85.86 85.86 85.86 85.86 0.1K
12:01 85.89 85.93 85.89 85.93 0.7K
12:02 86.00 86.03 86.00 86.03 0.4K
12:03 86.10 86.10 86.10 86.10 0.0K
12:04 86.12 86.18 86.06 86.06 1.2K
12:05 86.10 86.30 86.10 86.30 10.3K
12:06 86.15 86.16 86.08 86.08 0.9K
12:07 86.08 86.08 86.08 86.08 0.2K
12:08 86.07 86.07 86.05 86.05 0.5K
12:09 86.00 86.00 86.00 86.00 0.2K
12:10 85.96 85.96 85.95 85.95 0.5K
12:12 86.00 86.11 86.00 86.10 0.5K
12:13 86.11 86.11 86.11 86.11 0.1K
12:14 86.13 86.35 86.13 86.35 0.2K
12:15 86.28 86.28 86.28 86.28 0.4K
12:19 86.24 86.24 86.24 86.24 0.3K
12:21 86.30 86.30 86.30 86.30 0.8K
12:22 86.30 86.30 86.25 86.25 0.1K
12:23 86.31 86.31 86.31 86.31 0.9K
12:24 86.21 86.23 86.17 86.23 0.7K
12:25 86.34 86.34 86.34 86.34 0.4K
12:26 86.35 86.35 86.35 86.35 0.2K
12:27 86.40 86.44 86.40 86.44 2.6K
12:29 86.43 86.43 86.43 86.43 0.2K
12:31 86.39 86.45 86.39 86.45 0.8K
12:32 86.49 86.49 86.41 86.41 0.8K
12:33 86.49 86.49 86.49 86.49 0.0K
12:34 86.49 86.63 86.49 86.62 40.5K
12:35 86.54 86.54 86.37 86.37 2.3K
12:36 86.35 86.35 86.31 86.35 1.6K
12:38 86.31 86.41 86.31 86.41 0.3K
12:39 86.41 86.41 86.41 86.41 0.5K
12:40 86.38 86.38 86.34 86.38 0.9K
12:42 86.38 86.40 86.34 86.34 0.7K
12:44 86.39 86.39 86.39 86.39 0.1K
12:46 86.33 86.33 86.28 86.29 2.1K
12:51 86.34 86.34 86.27 86.27 0.1K
12:52 86.40 86.40 86.32 86.32 0.9K
12:54 86.32 86.32 86.32 86.32 0.1K
12:55 86.38 86.38 86.38 86.38 0.1K
12:57 86.38 86.42 86.38 86.42 0.4K
12:59 86.40 86.46 86.40 86.46 0.7K
13:00 86.46 86.46 86.46 86.46 0.4K
13:04 86.50 86.50 86.50 86.50 0.1K
13:05 86.39 86.39 86.39 86.39 1.1K
13:06 86.47 86.47 86.42 86.42 0.8K
13:08 86.43 86.43 86.40 86.40 0.1K
13:09 86.38 86.38 86.26 86.26 0.7K
13:10 86.27 86.27 86.27 86.27 0.0K
13:12 86.31 86.37 86.30 86.30 0.1K
13:14 86.37 86.37 86.27 86.27 5.2K
13:15 86.33 86.33 86.33 86.33 0.5K
13:16 86.35 86.35 86.35 86.35 0.1K
13:17 86.36 86.41 86.36 86.41 0.7K
13:18 86.45 86.45 86.45 86.45 0.1K
13:19 86.45 86.45 86.39 86.39 0.7K
13:22 86.42 86.42 86.38 86.38 0.8K
13:23 86.36 86.36 86.35 86.35 1.0K
13:26 86.30 86.36 86.29 86.36 0.1K
13:28 86.29 86.29 86.29 86.29 0.3K
13:29 86.33 86.33 86.33 86.33 0.1K
13:30 86.34 86.34 86.30 86.30 5.9K
13:35 86.36 86.36 86.31 86.31 1.8K
13:36 86.27 86.27 86.27 86.27 0.4K
13:37 86.27 86.27 86.27 86.27 0.1K
13:40 86.26 86.26 86.20 86.20 0.6K
13:43 86.23 86.23 86.23 86.23 0.4K
13:47 86.24 86.25 86.22 86.25 0.6K
13:48 86.21 86.21 86.21 86.21 0.5K
13:49 86.21 86.21 86.21 86.21 0.0K
13:50 86.22 86.22 86.22 86.22 0.7K
13:52 86.17 86.17 86.13 86.13 0.9K
13:54 86.13 86.13 86.13 86.13 0.0K
13:55 86.14 86.14 86.14 86.14 0.2K
13:57 86.18 86.18 86.14 86.14 0.2K
13:58 86.19 86.19 86.19 86.19 0.3K
13:59 86.24 86.30 86.22 86.22 0.8K
14:01 86.27 86.27 86.27 86.27 0.1K
14:02 86.25 86.25 86.25 86.25 0.0K
14:03 86.31 86.31 86.31 86.31 0.4K
14:04 86.29 86.29 86.29 86.29 0.2K
14:06 86.27 86.27 86.27 86.27 0.3K
14:08 86.34 86.34 86.34 86.34 0.0K
14:09 86.49 86.49 86.49 86.49 0.4K
14:11 86.51 86.52 86.51 86.52 0.4K
14:14 86.55 86.55 86.55 86.55 0.1K
14:15 86.56 86.56 86.53 86.53 0.1K
14:17 86.60 86.60 86.60 86.60 0.8K
14:19 86.56 86.56 86.52 86.52 2.1K
14:20 86.48 86.60 86.48 86.60 3.1K
14:22 86.66 86.66 86.61 86.61 0.5K
14:24 86.62 86.62 86.60 86.60 0.7K
14:25 86.60 86.60 86.60 86.60 0.7K
14:26 86.63 86.63 86.62 86.62 0.2K
14:27 86.59 86.59 86.59 86.59 0.5K
14:28 86.58 86.58 86.58 86.58 0.0K
14:30 86.54 86.54 86.53 86.53 0.6K
14:31 86.51 86.51 86.51 86.51 0.0K
14:33 86.51 86.51 86.51 86.51 0.5K
14:34 86.54 86.54 86.48 86.48 0.1K
14:35 86.51 86.53 86.51 86.52 0.8K
14:38 86.48 86.49 86.42 86.48 2.2K
14:39 86.41 86.41 86.41 86.41 0.0K
14:40 86.40 86.40 86.40 86.40 0.0K
14:43 86.38 86.38 86.37 86.37 0.3K
14:44 86.40 86.40 86.35 86.35 0.3K
14:47 86.40 86.40 86.40 86.40 0.2K
14:48 86.41 86.41 86.41 86.41 0.3K
14:49 86.45 86.45 86.45 86.45 0.1K
14:50 86.41 86.43 86.36 86.36 0.9K
14:51 86.44 86.44 86.44 86.44 0.1K
14:52 86.38 86.40 86.38 86.40 0.1K
14:53 86.40 86.40 86.40 86.40 0.1K
14:54 86.44 86.44 86.44 86.44 0.1K
14:55 86.50 86.50 86.50 86.50 0.1K
14:56 86.49 86.49 86.44 86.44 0.3K
14:58 86.50 86.50 86.50 86.50 0.1K
15:00 86.50 86.50 86.44 86.44 2.8K
15:01 86.38 86.38 86.34 86.34 5.2K
15:05 86.26 86.26 86.26 86.26 0.8K
15:06 86.24 86.24 86.24 86.24 0.3K
15:08 86.23 86.23 86.23 86.23 0.1K
15:10 86.32 86.34 86.32 86.34 1.0K
15:11 86.35 86.38 86.35 86.38 0.2K
15:12 86.41 86.55 86.41 86.55 2.9K
15:13 86.58 86.59 86.53 86.59 0.2K
15:15 86.63 86.63 86.57 86.57 2.5K
15:17 86.57 86.57 86.57 86.57 0.2K
15:18 86.58 86.58 86.58 86.58 0.6K
15:19 86.59 86.60 86.59 86.60 1.6K
15:20 86.64 86.64 86.64 86.64 0.6K
15:21 86.72 86.72 86.67 86.67 1.0K
15:22 86.72 86.72 86.72 86.72 0.1K
15:24 86.73 86.73 86.68 86.68 0.2K
15:27 86.68 86.72 86.68 86.72 0.2K
15:28 86.80 86.80 86.77 86.80 2.2K
15:29 86.80 86.81 86.79 86.80 3.3K
15:30 86.80 86.97 86.80 86.97 6.1K
15:31 86.94 86.97 86.93 86.93 2.3K
15:32 86.93 86.96 86.93 86.96 1.2K
15:33 86.93 86.93 86.93 86.93 0.0K
15:34 86.96 86.96 86.93 86.93 1.8K
15:35 86.97 86.97 86.95 86.95 0.6K
15:36 86.98 87.10 86.98 87.00 28.4K
15:37 87.10 87.10 87.10 87.10 0.1K
15:38 87.15 87.15 87.05 87.09 0.8K
15:39 87.18 87.18 87.08 87.08 0.4K
15:40 87.07 87.07 87.07 87.07 0.2K
15:41 87.07 87.07 87.07 87.07 0.1K
15:42 87.13 87.18 87.13 87.18 1.9K
15:43 87.18 87.18 87.18 87.18 0.2K
15:44 87.18 87.18 86.93 86.93 10.6K
15:45 86.90 86.90 86.80 86.82 0.5K
15:46 86.82 86.82 86.82 86.82 0.0K
15:48 86.88 86.88 86.88 86.88 0.0K
15:49 86.90 86.90 86.90 86.90 0.4K
15:50 86.96 86.96 86.79 86.79 5.3K
15:52 86.81 86.92 86.81 86.86 0.5K
15:53 86.95 86.95 86.95 86.95 0.0K
15:54 86.94 86.95 86.92 86.95 1.1K
15:56 86.92 86.92 86.90 86.90 2.3K
15:57 87.04 87.04 86.93 86.95 0.8K
15:58 86.96 87.08 86.96 87.04 1.0K
15:59 87.13 87.13 87.13 87.13 0.5K
16:00 87.08 87.08 87.08 87.08 4.4K
16:01 87.13 87.18 87.13 87.18 2.4K
16:02 87.12 87.12 86.94 86.94 6.9K
16:03 86.92 86.94 86.80 86.80 1.8K
16:04 86.94 86.94 86.94 86.94 1.1K
16:05 86.94 86.94 86.94 86.94 0.2K
16:07 86.97 86.97 86.97 86.97 1.0K
16:08 86.98 86.98 86.98 86.98 0.1K
16:09 86.99 86.99 86.99 86.99 0.1K
16:10 87.00 87.01 87.00 87.00 0.9K
16:12 87.02 87.05 87.02 87.05 0.6K
16:13 87.02 87.02 87.02 87.02 0.3K
16:14 86.98 86.98 86.98 86.98 0.9K
16:15 86.96 86.96 86.85 86.90 7.0K
16:16 86.91 86.91 86.91 86.91 0.0K
16:17 86.83 86.84 86.79 86.79 1.4K
16:19 86.81 86.81 86.81 86.81 0.0K
16:21 86.83 86.83 86.83 86.83 0.8K
16:22 86.77 86.77 86.66 86.66 1.5K
16:23 86.80 86.84 86.80 86.84 0.5K
16:26 86.81 86.81 86.81 86.81 0.5K
16:28 86.85 86.86 86.80 86.84 0.3K
16:30 86.84 86.84 86.80 86.80 0.5K
16:31 86.87 86.87 86.87 86.87 0.3K
16:32 86.87 86.87 86.84 86.84 0.9K
16:33 86.87 86.87 86.87 86.87 0.1K
16:34 86.88 86.88 86.87 86.87 0.1K
16:35 86.90 86.90 86.90 86.90 0.1K
16:36 86.91 86.91 86.91 86.91 0.0K
16:37 86.93 86.93 86.93 86.93 0.0K
16:38 86.89 86.89 86.89 86.89 1.4K
16:39 86.96 86.96 86.94 86.94 0.2K
16:40 86.89 86.89 86.89 86.89 0.0K
16:41 86.87 86.87 86.86 86.86 0.9K
16:42 86.84 86.85 86.84 86.85 1.0K
16:43 86.84 86.84 86.84 86.84 0.1K
16:44 86.86 86.89 86.86 86.89 0.3K
16:45 86.89 86.89 86.89 86.89 0.1K
16:46 86.90 86.94 86.90 86.94 3.3K
16:48 86.93 86.94 86.90 86.90 1.1K
16:50 86.91 86.91 86.91 86.91 0.1K
16:51 86.94 86.94 86.94 86.94 8.5K
16:52 86.94 86.95 86.94 86.95 4.5K
16:53 86.98 86.98 86.97 86.97 0.9K
16:54 86.98 86.99 86.98 86.99 0.4K
16:56 87.00 87.00 87.00 87.00 0.1K
16:58 86.92 86.93 86.82 86.93 6.9K
17:00 86.93 86.93 86.93 86.93 0.1K
17:02 86.97 86.97 86.97 86.97 0.0K
17:03 86.96 86.96 86.96 86.96 0.2K
17:04 86.93 87.02 86.92 87.02 1.3K
17:06 86.97 86.98 86.97 86.98 1.2K
17:07 87.01 87.01 87.01 87.01 0.5K
17:08 87.03 87.03 87.03 87.03 0.5K
17:09 86.98 86.98 86.98 86.98 0.5K
17:10 87.01 87.04 87.01 87.02 0.6K
17:11 87.01 87.01 86.98 86.98 0.1K
17:12 87.00 87.03 86.96 87.02 2.0K
17:14 87.05 87.07 87.03 87.03 5.1K
17:16 87.08 87.08 87.03 87.03 0.3K
17:17 87.01 87.01 86.97 86.97 1.3K
17:19 87.00 87.02 87.00 87.02 0.3K
17:20 87.00 87.04 87.00 87.04 0.2K
17:21 86.91 86.91 86.86 86.89 5.4K
17:22 86.91 86.91 86.84 86.84 0.5K
17:23 86.78 86.78 86.77 86.78 3.8K
17:24 86.80 86.80 86.79 86.79 0.9K
17:30 86.82 86.82 86.82 86.82 161.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし