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 88.21 88.75 88.21 88.75 3.4K
09:01 88.76 88.76 88.67 88.67 1.3K
09:02 88.57 88.57 88.41 88.41 1.1K
09:04 88.25 88.25 88.25 88.25 0.1K
09:08 88.34 88.34 88.32 88.32 0.2K
09:09 88.34 88.34 88.34 88.34 0.1K
09:11 88.23 88.37 88.23 88.37 0.9K
09:12 88.39 88.39 88.39 88.39 0.0K
09:13 88.50 88.50 88.50 88.50 0.2K
09:14 88.54 88.66 88.54 88.62 1.3K
09:16 88.70 88.70 88.70 88.70 0.1K
09:17 88.71 88.71 88.71 88.71 0.0K
09:18 88.71 88.71 88.71 88.71 0.0K
09:20 88.74 88.80 88.74 88.80 0.6K
09:22 88.82 88.82 88.82 88.82 0.1K
09:23 88.75 88.83 88.75 88.80 1.6K
09:24 88.85 88.89 88.79 88.89 1.8K
09:25 88.78 88.78 88.78 88.78 0.1K
09:29 88.70 88.92 88.70 88.92 3.0K
09:31 88.87 88.87 88.87 88.87 0.0K
09:32 88.84 89.06 88.84 89.06 3.8K
09:34 88.98 88.98 88.98 88.98 1.1K
09:35 89.02 89.02 88.95 88.95 0.1K
09:36 88.94 88.94 88.84 88.84 1.3K
09:37 88.80 88.80 88.80 88.80 0.0K
09:38 88.81 88.81 88.81 88.81 0.1K
09:41 88.75 88.77 88.75 88.75 0.1K
09:42 88.60 88.60 88.60 88.60 0.1K
09:45 88.62 88.62 88.59 88.59 0.1K
09:46 88.65 88.65 88.65 88.65 0.1K
09:47 88.58 88.65 88.58 88.65 0.2K
09:49 88.61 88.61 88.61 88.61 0.2K
09:50 88.61 88.61 88.61 88.61 0.0K
09:51 88.64 88.64 88.64 88.64 0.1K
09:52 88.60 88.60 88.60 88.60 0.1K
09:53 88.67 88.67 88.67 88.67 0.2K
09:56 88.80 88.80 88.77 88.77 0.3K
09:57 88.70 88.70 88.70 88.70 0.2K
09:59 88.73 88.73 88.73 88.73 0.5K
10:00 88.56 88.56 88.56 88.56 0.1K
10:02 88.60 88.60 88.60 88.60 0.2K
10:03 88.50 88.61 88.50 88.50 0.1K
10:04 88.61 88.65 88.61 88.65 0.3K
10:07 88.66 88.68 88.60 88.60 0.5K
10:08 88.60 88.60 88.60 88.60 0.2K
10:09 88.70 88.70 88.70 88.70 0.2K
10:11 88.61 88.61 88.61 88.61 0.2K
10:12 88.61 88.77 88.61 88.77 1.4K
10:13 88.72 88.72 88.72 88.72 0.6K
10:14 88.72 88.72 88.72 88.72 0.1K
10:17 88.59 88.60 88.59 88.60 0.5K
10:18 88.56 88.56 88.50 88.50 0.8K
10:19 88.43 88.43 88.43 88.43 0.2K
10:20 88.40 88.40 88.34 88.34 0.2K
10:22 88.20 88.20 88.00 88.00 10.7K
10:23 87.93 87.93 87.93 87.93 0.0K
10:24 87.95 87.95 87.95 87.95 0.9K
10:25 87.91 87.91 87.91 87.91 0.4K
10:26 87.88 87.88 87.88 87.88 0.0K
10:27 87.88 87.88 87.88 87.88 0.0K
10:28 87.85 87.85 87.85 87.85 0.0K
10:29 87.89 87.89 87.89 87.89 0.1K
10:30 87.89 87.89 87.89 87.89 0.1K
10:33 87.95 87.95 87.73 87.73 5.0K
10:39 87.79 87.79 87.79 87.79 1.1K
10:45 87.79 87.79 87.79 87.79 0.3K
10:46 87.93 87.93 87.93 87.93 0.1K
10:48 87.92 87.92 87.78 87.78 0.1K
10:51 87.73 87.73 87.71 87.71 0.0K
10:52 87.74 87.74 87.74 87.74 0.1K
10:53 87.70 87.70 87.68 87.68 0.4K
10:55 87.79 87.79 87.79 87.79 0.1K
10:56 87.63 87.63 87.58 87.58 0.2K
10:59 87.74 87.74 87.74 87.74 0.4K
11:00 87.76 87.80 87.76 87.80 0.8K
11:01 87.74 87.74 87.74 87.74 1.0K
11:02 87.71 87.71 87.71 87.71 0.7K
11:07 87.79 87.88 87.79 87.88 0.7K
11:10 87.71 87.71 87.71 87.71 0.8K
11:12 87.78 87.78 87.78 87.78 0.3K
11:13 87.74 87.74 87.74 87.74 0.7K
11:14 87.71 87.71 87.71 87.71 0.5K
11:17 87.70 87.70 87.70 87.70 0.6K
11:18 87.70 87.70 87.70 87.70 2.5K
11:19 87.73 87.79 87.73 87.79 0.8K
11:21 87.80 87.80 87.80 87.80 0.2K
11:22 87.85 87.85 87.85 87.85 0.2K
11:30 87.90 87.90 87.90 87.90 0.2K
11:31 87.94 87.94 87.94 87.94 0.2K
11:32 87.90 87.90 87.90 87.90 0.0K
11:33 87.80 87.80 87.77 87.77 2.3K
11:35 87.78 87.79 87.78 87.79 0.2K
11:41 87.84 87.84 87.84 87.84 0.2K
11:42 87.85 87.85 87.85 87.85 0.1K
11:43 87.87 87.91 87.87 87.91 0.3K
11:44 87.96 87.96 87.96 87.96 0.0K
11:45 88.00 88.00 88.00 88.00 0.0K
11:46 88.00 88.00 88.00 88.00 0.2K
11:48 88.06 88.08 88.06 88.08 0.4K
11:49 88.18 88.18 88.12 88.12 1.0K
11:50 88.19 88.20 88.19 88.20 0.2K
11:51 88.25 88.25 88.25 88.25 0.5K
11:52 88.17 88.17 88.17 88.17 0.1K
11:56 88.14 88.14 88.14 88.14 0.9K
12:01 88.14 88.14 88.12 88.12 0.1K
12:02 88.05 88.05 88.05 88.05 0.8K
12:05 88.03 88.10 88.03 88.10 0.8K
12:06 88.11 88.11 88.11 88.11 0.1K
12:09 88.06 88.06 88.02 88.02 0.3K
12:11 88.02 88.02 88.02 88.02 0.1K
12:12 88.01 88.03 88.01 88.03 0.1K
12:14 88.09 88.09 88.09 88.09 0.0K
12:18 88.00 88.09 88.00 88.09 0.0K
12:20 87.98 87.98 87.98 87.98 0.3K
12:25 88.03 88.04 88.03 88.04 0.2K
12:27 88.03 88.03 88.03 88.03 0.7K
12:28 88.06 88.06 88.06 88.06 0.2K
12:29 88.13 88.18 88.13 88.18 0.3K
12:35 88.27 88.32 88.25 88.32 3.4K
12:39 88.25 88.25 88.25 88.25 0.2K
12:40 88.25 88.25 88.25 88.25 0.1K
12:43 88.30 88.30 88.30 88.30 0.5K
12:47 88.32 88.32 88.32 88.32 0.0K
12:52 88.33 88.41 88.33 88.41 2.4K
12:55 88.37 88.37 88.37 88.37 0.0K
12:56 88.50 88.65 88.50 88.63 6.0K
12:57 88.55 88.55 88.55 88.55 1.4K
12:58 88.42 88.42 88.42 88.42 0.2K
13:00 88.50 88.50 88.50 88.50 0.3K
13:06 88.48 88.48 88.48 88.48 0.7K
13:08 88.49 88.49 88.49 88.49 0.0K
13:10 88.53 88.53 88.53 88.53 0.4K
13:14 88.55 88.55 88.55 88.55 0.5K
13:17 88.51 88.51 88.51 88.51 0.2K
13:21 88.48 88.48 88.48 88.48 0.1K
13:23 88.48 88.48 88.48 88.48 0.1K
13:24 88.39 88.39 88.39 88.39 0.1K
13:25 88.36 88.36 88.36 88.36 1.2K
13:28 88.47 88.47 88.47 88.47 0.0K
13:30 88.36 88.36 88.36 88.36 0.1K
13:34 88.45 88.45 88.45 88.45 0.0K
13:35 88.46 88.46 88.39 88.39 1.2K
13:41 88.47 88.50 88.47 88.50 0.7K
13:43 88.48 88.48 88.44 88.44 0.3K
13:44 88.50 88.50 88.47 88.47 0.1K
13:46 88.40 88.40 88.40 88.40 0.0K
13:51 88.44 88.44 88.44 88.44 0.1K
13:52 88.44 88.44 88.40 88.40 0.4K
13:54 88.37 88.37 88.37 88.37 0.1K
13:57 88.35 88.35 88.35 88.35 0.1K
13:59 88.32 88.32 88.32 88.32 0.0K
14:01 88.42 88.42 88.42 88.42 0.1K
14:04 88.35 88.47 88.35 88.47 0.8K
14:10 88.40 88.40 88.39 88.39 0.2K
14:13 88.31 88.31 88.28 88.28 0.4K
14:24 88.39 88.39 88.39 88.39 0.2K
14:26 88.40 88.40 88.40 88.40 0.4K
14:27 88.28 88.28 88.28 88.28 0.1K
14:30 88.36 88.69 88.36 88.69 62.2K
14:32 88.67 88.67 88.67 88.67 0.3K
14:33 88.56 88.66 88.43 88.43 1.0K
14:37 88.62 88.62 88.62 88.62 0.3K
14:38 88.63 88.63 88.63 88.63 0.0K
14:39 88.67 88.67 88.61 88.61 1.0K
14:41 88.68 88.68 88.68 88.68 0.1K
14:42 88.71 88.71 88.71 88.71 0.2K
14:43 88.60 88.60 88.60 88.60 0.2K
14:47 88.72 88.72 88.72 88.72 0.6K
14:48 88.88 88.88 88.88 88.88 0.2K
14:49 88.79 88.90 88.79 88.90 0.6K
14:50 88.80 88.80 88.69 88.74 1.0K
14:51 88.75 88.75 88.75 88.75 0.2K
14:53 88.77 88.80 88.77 88.80 0.4K
14:55 88.85 88.96 88.85 88.96 1.3K
14:58 88.71 88.71 88.71 88.71 1.1K
14:59 88.76 88.76 88.76 88.76 0.0K
15:01 88.58 88.58 88.56 88.56 1.1K
15:05 88.54 88.56 88.47 88.56 0.5K
15:07 88.48 88.48 88.48 88.48 0.1K
15:08 88.47 88.47 88.47 88.47 0.0K
15:12 88.56 88.56 88.56 88.56 0.1K
15:14 88.55 88.55 88.46 88.46 0.4K
15:16 88.41 88.41 88.41 88.41 0.5K
15:18 88.35 88.35 88.35 88.35 0.3K
15:22 88.28 88.36 88.28 88.36 0.1K
15:25 88.22 88.22 88.22 88.22 0.1K
15:26 88.17 88.17 88.17 88.17 0.1K
15:27 88.26 88.26 88.26 88.26 0.1K
15:28 88.17 88.17 88.17 88.17 0.0K
15:31 88.03 88.03 88.03 88.03 0.0K
15:33 88.17 88.21 88.13 88.13 0.7K
15:34 88.25 88.29 88.25 88.29 0.1K
15:38 88.34 88.39 88.26 88.26 0.9K
15:39 88.21 88.21 88.12 88.12 1.0K
15:40 88.07 88.07 87.88 87.88 1.0K
15:42 87.82 87.90 87.82 87.90 0.8K
15:43 87.90 87.90 87.90 87.90 0.0K
15:44 87.82 87.82 87.82 87.82 0.4K
15:45 87.79 87.79 87.79 87.79 0.2K
15:48 87.74 87.74 87.74 87.74 0.1K
15:49 87.85 87.86 87.85 87.86 0.3K
15:51 87.78 87.78 87.78 87.78 0.2K
15:52 87.70 87.70 87.69 87.69 1.2K
15:53 87.70 87.70 87.67 87.67 0.4K
15:54 87.65 87.65 87.65 87.65 0.0K
15:55 87.76 87.76 87.76 87.76 0.1K
15:58 87.76 87.76 87.70 87.70 0.1K
15:59 87.64 87.64 87.64 87.64 0.9K
16:00 87.50 87.50 87.50 87.50 1.4K
16:01 87.50 87.50 87.50 87.50 1.0K
16:02 87.57 87.63 87.57 87.63 0.9K
16:03 87.70 87.70 87.70 87.70 1.7K
16:06 87.73 87.73 87.73 87.73 1.4K
16:07 87.77 87.79 87.77 87.79 0.4K
16:09 87.84 87.90 87.84 87.90 0.8K
16:10 87.79 87.92 87.79 87.92 1.9K
16:16 87.90 87.90 87.90 87.90 0.3K
16:17 87.89 87.89 87.79 87.79 0.7K
16:18 87.78 87.78 87.69 87.69 1.0K
16:19 87.73 87.73 87.73 87.73 0.3K
16:20 87.78 87.78 87.69 87.69 0.3K
16:22 87.84 87.84 87.84 87.84 0.1K
16:23 87.84 87.95 87.84 87.95 0.1K
16:24 87.94 87.95 87.94 87.95 0.2K
16:25 87.96 87.96 87.86 87.86 1.7K
16:26 87.91 87.91 87.91 87.91 0.2K
16:27 87.86 87.93 87.86 87.93 0.3K
16:28 87.86 87.86 87.86 87.86 0.1K
16:29 87.90 87.90 87.90 87.90 0.2K
16:30 87.93 87.94 87.93 87.94 0.4K
16:31 87.86 87.86 87.82 87.82 0.4K
16:33 87.82 87.82 87.80 87.80 0.3K
16:34 87.88 87.88 87.88 87.88 0.3K
16:35 87.88 87.92 87.86 87.86 0.8K
16:39 87.93 87.97 87.93 87.97 0.8K
16:41 88.04 88.04 88.04 88.04 1.3K
16:42 88.07 88.07 88.07 88.07 0.2K
16:43 88.06 88.06 88.06 88.06 0.2K
16:44 88.01 88.01 87.94 87.94 0.7K
16:45 87.90 87.93 87.90 87.93 0.1K
16:46 87.94 87.94 87.94 87.94 0.0K
16:51 87.93 87.93 87.93 87.93 0.0K
16:52 87.93 87.93 87.93 87.93 0.3K
16:54 87.94 87.95 87.94 87.95 0.1K
16:55 87.80 87.82 87.70 87.82 2.6K
16:56 87.84 87.84 87.84 87.84 0.2K
16:57 87.82 87.86 87.82 87.86 0.3K
16:58 87.74 87.74 87.74 87.74 0.1K
16:59 87.76 87.76 87.76 87.76 0.3K
17:02 87.73 87.73 87.73 87.73 0.2K
17:04 87.73 87.80 87.73 87.80 1.2K
17:05 87.79 87.89 87.79 87.89 0.4K
17:06 87.92 87.92 87.92 87.92 0.0K
17:08 87.80 87.80 87.79 87.79 0.3K
17:09 87.79 87.79 87.79 87.79 0.1K
17:10 87.75 87.82 87.74 87.74 0.9K
17:11 87.74 87.75 87.74 87.75 0.1K
17:12 87.80 87.80 87.80 87.80 0.2K
17:14 87.73 87.75 87.73 87.75 1.0K
17:16 87.64 87.64 87.64 87.64 0.6K
17:17 87.63 87.71 87.63 87.71 5.5K
17:18 87.71 87.71 87.65 87.68 0.8K
17:19 87.71 87.72 87.67 87.67 0.6K
17:20 87.64 87.64 87.63 87.63 0.5K
17:21 87.74 87.74 87.74 87.74 0.1K
17:22 87.74 87.74 87.74 87.74 0.0K
17:23 87.69 87.69 87.69 87.69 0.2K
17:24 87.72 87.72 87.72 87.72 0.4K
17:30 87.86 87.86 87.86 87.86 103.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし