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 87.66 87.66 87.59 87.59 1.0K
09:01 87.35 87.66 87.35 87.66 0.3K
09:02 87.41 87.41 87.40 87.40 0.4K
09:03 87.00 87.00 86.99 86.99 0.0K
09:04 86.75 86.75 86.75 86.75 4.2K
09:05 87.05 87.05 86.59 86.59 0.5K
09:06 87.02 87.02 87.02 87.02 0.2K
09:07 86.63 86.63 86.63 86.63 0.0K
09:08 87.09 87.13 87.00 87.03 2.4K
09:15 87.34 87.34 87.34 87.34 0.0K
09:16 87.40 87.40 87.40 87.40 0.8K
09:17 87.34 87.34 87.34 87.34 0.0K
09:19 87.42 87.42 87.42 87.42 0.1K
09:20 87.42 87.42 87.40 87.40 2.1K
09:21 87.34 87.34 87.34 87.34 0.0K
09:23 87.34 87.34 87.34 87.34 0.1K
09:24 87.25 87.40 87.25 87.40 1.1K
09:26 87.41 87.41 87.41 87.41 1.0K
09:30 87.61 87.61 87.61 87.61 0.4K
09:35 87.70 87.87 87.70 87.87 11.6K
09:37 88.01 88.08 88.01 88.08 2.0K
09:38 87.90 87.90 87.90 87.90 0.3K
09:39 88.17 88.17 88.17 88.17 0.2K
09:40 87.89 87.89 87.89 87.89 1.3K
09:44 87.70 87.70 87.70 87.70 1.4K
09:47 87.67 87.67 87.67 87.67 0.1K
09:48 87.68 87.68 87.68 87.68 0.3K
09:49 87.76 87.76 87.76 87.76 0.1K
09:51 87.55 87.73 87.55 87.73 0.8K
09:53 87.61 87.61 87.61 87.61 1.2K
09:55 87.73 87.74 87.73 87.74 0.1K
09:57 87.84 87.84 87.84 87.84 0.2K
09:58 87.89 87.89 87.89 87.89 0.4K
10:03 87.84 87.84 87.84 87.84 0.1K
10:04 87.99 88.00 87.99 88.00 0.2K
10:06 88.02 88.03 88.02 88.03 0.1K
10:07 88.10 88.22 88.10 88.22 0.8K
10:08 88.04 88.04 88.04 88.04 0.0K
10:10 88.05 88.10 88.05 88.10 0.3K
10:11 88.10 88.10 88.05 88.05 0.0K
10:17 88.11 88.16 88.11 88.16 0.2K
10:19 88.11 88.11 88.11 88.11 0.1K
10:20 88.11 88.11 87.99 87.99 0.0K
10:21 88.04 88.04 88.04 88.04 0.0K
10:22 88.00 88.00 88.00 88.00 0.2K
10:23 87.83 87.83 87.83 87.83 0.4K
10:27 87.79 87.79 87.79 87.79 0.0K
10:30 87.79 87.79 87.79 87.79 0.0K
10:31 87.67 87.68 87.65 87.68 2.8K
10:33 87.51 87.51 87.51 87.51 0.4K
10:37 87.63 87.63 87.61 87.61 0.0K
10:38 87.51 87.51 87.51 87.51 0.6K
10:40 87.49 87.49 87.49 87.49 0.0K
10:41 87.58 87.58 87.50 87.50 0.5K
10:42 87.51 87.59 87.51 87.59 0.7K
10:53 87.52 87.52 87.46 87.46 0.7K
10:54 87.50 87.50 87.50 87.50 0.0K
10:57 87.50 87.50 87.50 87.50 0.3K
10:58 87.52 87.52 87.52 87.52 0.3K
11:00 87.44 87.44 87.44 87.44 0.0K
11:01 87.55 87.55 87.55 87.55 0.1K
11:03 87.62 87.62 87.62 87.62 0.1K
11:05 87.56 87.56 87.53 87.56 0.3K
11:06 87.50 87.50 87.50 87.50 0.1K
11:07 87.60 87.60 87.60 87.60 0.0K
11:11 87.51 87.51 87.44 87.44 0.1K
11:12 87.52 87.52 87.52 87.52 0.5K
11:14 87.38 87.38 87.38 87.38 0.0K
11:18 87.45 87.45 87.45 87.45 0.1K
11:19 87.45 87.45 87.44 87.44 0.1K
11:20 87.40 87.40 87.40 87.40 0.2K
11:22 87.48 87.48 87.39 87.39 0.1K
11:26 87.39 87.39 87.39 87.39 0.0K
11:28 87.39 87.39 87.39 87.39 0.0K
11:29 87.36 87.36 87.36 87.36 0.1K
11:31 87.38 87.38 87.38 87.38 0.0K
11:32 87.41 87.41 87.41 87.41 0.3K
11:33 87.44 87.60 87.44 87.60 0.2K
11:36 87.46 87.46 87.46 87.46 0.0K
11:37 87.47 87.47 87.47 87.47 0.0K
11:41 87.47 87.47 87.47 87.47 0.0K
11:46 87.58 87.58 87.58 87.58 0.0K
11:50 87.57 87.57 87.57 87.57 0.0K
11:53 87.51 87.51 87.50 87.50 0.3K
11:55 87.51 87.51 87.51 87.51 0.1K
11:56 87.51 87.51 87.51 87.51 0.1K
12:00 87.47 87.55 87.47 87.55 0.2K
12:01 87.56 87.56 87.56 87.56 0.1K
12:02 87.50 87.50 87.50 87.50 0.2K
12:07 87.58 87.58 87.58 87.58 0.0K
12:08 87.50 87.50 87.50 87.50 0.1K
12:12 87.58 87.62 87.58 87.62 0.4K
12:15 87.59 87.59 87.59 87.59 0.0K
12:18 87.70 87.70 87.70 87.70 0.0K
12:20 87.73 87.73 87.73 87.73 0.1K
12:21 87.69 87.69 87.69 87.69 0.0K
12:24 87.65 87.65 87.65 87.65 0.1K
12:27 87.66 87.66 87.66 87.66 0.2K
12:28 87.67 87.67 87.67 87.67 0.0K
12:29 87.68 87.68 87.68 87.68 0.0K
12:30 87.67 87.67 87.67 87.67 0.0K
12:33 87.72 87.72 87.72 87.72 0.2K
12:38 87.78 87.78 87.78 87.78 0.1K
12:39 87.82 87.85 87.82 87.85 0.6K
12:40 87.88 87.88 87.88 87.88 0.0K
12:41 87.79 87.79 87.79 87.79 0.0K
12:42 87.85 87.85 87.85 87.85 1.3K
12:44 87.89 87.89 87.89 87.89 0.1K
12:46 87.86 87.86 87.86 87.86 0.0K
12:48 87.87 87.87 87.86 87.87 0.1K
12:50 87.97 87.97 87.86 87.86 0.0K
12:56 87.86 87.86 87.85 87.85 0.1K
12:57 87.80 87.80 87.80 87.80 0.0K
12:58 87.79 87.89 87.79 87.89 0.3K
13:09 87.96 87.96 87.96 87.96 0.2K
13:11 87.96 87.96 87.94 87.94 0.6K
13:17 88.02 88.02 88.02 88.02 0.0K
13:18 87.92 87.92 87.90 87.90 0.5K
13:21 87.87 87.87 87.87 87.87 0.0K
13:22 87.84 87.84 87.84 87.84 0.1K
13:24 87.82 87.83 87.82 87.83 0.2K
13:31 87.74 87.74 87.74 87.74 0.1K
13:34 87.78 87.78 87.78 87.78 0.0K
13:35 87.78 87.78 87.78 87.78 0.0K
13:38 87.78 87.78 87.78 87.78 0.2K
13:39 87.86 87.86 87.86 87.86 0.1K
13:40 87.78 87.78 87.78 87.78 0.3K
13:45 87.92 87.92 87.92 87.92 0.0K
13:47 87.93 87.93 87.93 87.93 0.1K
13:48 87.93 87.93 87.93 87.93 0.0K
13:50 87.93 87.93 87.93 87.93 0.0K
13:51 87.95 87.95 87.95 87.95 0.0K
13:53 87.95 87.95 87.95 87.95 0.0K
13:54 87.95 87.95 87.95 87.95 0.0K
13:56 87.98 88.02 87.98 88.02 0.6K
13:57 88.03 88.03 88.03 88.03 0.0K
13:59 88.00 88.00 88.00 88.00 0.1K
14:01 87.95 87.95 87.95 87.95 0.0K
14:05 87.94 87.94 87.94 87.94 0.3K
14:06 88.02 88.02 88.02 88.02 0.1K
14:09 88.03 88.03 88.03 88.03 0.0K
14:11 87.94 87.94 87.94 87.94 0.0K
14:12 87.94 87.94 87.91 87.91 0.2K
14:13 87.90 87.90 87.90 87.90 0.6K
14:15 88.00 88.00 88.00 88.00 0.2K
14:17 88.32 88.32 88.08 88.08 4.9K
14:19 88.06 88.06 88.06 88.06 0.0K
14:20 88.10 88.10 88.10 88.10 0.1K
14:25 88.05 88.05 87.99 87.99 0.5K
14:28 87.96 87.96 87.96 87.96 0.3K
14:30 87.80 87.89 87.72 87.76 26.2K
14:31 87.64 87.64 87.53 87.53 7.4K
14:32 87.40 87.40 87.40 87.40 0.1K
14:33 87.51 87.51 87.51 87.51 0.8K
14:36 87.42 87.42 87.42 87.42 0.1K
14:37 87.34 87.34 87.34 87.34 0.1K
14:39 87.32 87.32 87.32 87.32 0.5K
14:41 87.39 87.39 87.39 87.39 1.2K
14:42 87.50 87.50 87.50 87.50 0.0K
14:47 87.49 87.49 87.49 87.49 0.0K
14:50 87.49 87.49 87.49 87.49 0.0K
14:51 87.48 87.48 87.48 87.48 0.2K
14:53 87.50 87.50 87.50 87.50 0.1K
14:55 87.42 87.42 87.42 87.42 1.0K
14:58 87.66 87.66 87.65 87.65 0.1K
15:00 87.66 87.70 87.66 87.70 0.1K
15:02 87.70 87.70 87.45 87.45 2.3K
15:04 87.59 87.59 87.59 87.59 0.1K
15:09 87.40 87.40 87.40 87.40 0.0K
15:11 87.36 87.36 87.36 87.36 2.9K
15:12 87.47 87.47 87.37 87.37 1.9K
15:15 87.50 87.52 87.50 87.52 5.6K
15:17 87.60 87.60 87.60 87.60 0.2K
15:18 87.60 87.60 87.60 87.60 0.1K
15:19 87.51 87.51 87.51 87.51 0.4K
15:22 87.60 87.60 87.60 87.60 0.0K
15:26 87.51 87.51 87.51 87.51 0.5K
15:30 87.46 87.51 87.46 87.47 2.9K
15:31 87.57 87.60 87.57 87.58 0.4K
15:32 87.56 87.56 87.56 87.56 1.1K
15:35 87.59 87.59 87.59 87.59 0.2K
15:36 87.60 87.60 87.60 87.60 0.3K
15:37 87.72 87.72 87.72 87.72 0.1K
15:38 87.90 87.90 87.90 87.90 0.3K
15:40 88.00 88.00 88.00 88.00 0.0K
15:41 88.07 88.07 88.07 88.07 0.3K
15:42 87.99 88.09 87.93 87.93 0.2K
15:43 88.05 88.05 87.92 87.92 0.9K
15:46 87.98 87.99 87.98 87.99 0.7K
15:49 88.00 88.00 88.00 88.00 0.1K
15:50 87.99 87.99 87.99 87.99 0.2K
15:53 87.95 87.95 87.95 87.95 0.0K
15:54 87.96 87.96 87.96 87.96 0.0K
15:55 87.99 87.99 87.95 87.95 0.0K
15:56 87.99 87.99 87.99 87.99 1.1K
15:57 88.05 88.05 88.05 88.05 0.0K
15:58 88.05 88.05 88.05 88.05 0.1K
15:59 88.05 88.05 87.99 87.99 0.6K
16:00 87.93 87.93 87.93 87.93 0.2K
16:01 87.98 87.98 87.98 87.98 0.1K
16:02 88.03 88.03 88.03 88.03 0.2K
16:04 87.93 87.93 87.89 87.89 0.2K
16:05 87.87 87.87 87.87 87.87 0.0K
16:07 87.88 87.88 87.88 87.88 0.0K
16:09 87.84 87.87 87.83 87.83 1.9K
16:10 87.87 87.87 87.75 87.75 0.2K
16:11 87.75 87.83 87.75 87.83 0.7K
16:13 87.79 87.79 87.79 87.79 0.3K
16:14 87.72 87.72 87.72 87.72 0.0K
16:16 87.59 87.59 87.51 87.57 0.8K
16:18 87.57 87.57 87.57 87.57 0.5K
16:19 87.47 87.55 87.46 87.55 0.4K
16:22 87.46 87.46 87.46 87.46 0.1K
16:23 87.45 87.45 87.45 87.45 0.2K
16:24 87.56 87.56 87.56 87.56 0.0K
16:25 87.57 87.57 87.57 87.57 0.0K
16:27 87.47 87.47 87.47 87.47 0.4K
16:29 87.43 87.43 87.40 87.40 0.3K
16:30 87.44 87.44 87.44 87.44 0.1K
16:31 87.48 87.51 87.48 87.51 0.8K
16:34 87.52 87.52 87.52 87.52 0.3K
16:36 87.47 87.47 87.47 87.47 1.2K
16:40 87.54 87.54 87.54 87.54 0.0K
16:41 87.57 87.60 87.53 87.60 2.0K
16:42 87.58 87.58 87.55 87.55 0.5K
16:43 87.51 87.51 87.50 87.50 0.0K
16:44 87.50 87.50 87.50 87.50 0.6K
16:45 87.46 87.46 87.46 87.46 0.7K
16:48 87.53 87.53 87.46 87.46 0.1K
16:49 87.53 87.53 87.45 87.45 0.1K
16:50 87.50 87.50 87.50 87.50 0.6K
16:51 87.50 87.50 87.48 87.50 3.4K
16:52 87.48 87.48 87.48 87.48 0.0K
16:53 87.50 87.50 87.50 87.50 0.3K
16:54 87.42 87.42 87.42 87.42 1.4K
16:55 87.39 87.40 87.39 87.40 0.7K
16:57 87.37 87.37 87.37 87.37 0.1K
16:58 87.35 87.35 87.33 87.33 0.1K
17:00 87.37 87.37 87.37 87.37 0.3K
17:02 87.32 87.32 87.32 87.32 0.7K
17:03 87.37 87.37 87.36 87.36 1.1K
17:05 87.36 87.36 87.36 87.36 0.8K
17:06 87.32 87.32 87.32 87.32 0.2K
17:07 87.32 87.32 87.23 87.26 0.6K
17:08 87.22 87.24 87.22 87.24 0.1K
17:11 87.18 87.27 87.18 87.27 0.9K
17:12 87.29 87.29 87.29 87.29 0.1K
17:13 87.34 87.34 87.34 87.34 0.2K
17:15 87.36 87.36 87.36 87.36 0.1K
17:16 87.34 87.34 87.34 87.34 0.0K
17:18 87.38 87.38 87.38 87.38 0.0K
17:19 87.39 87.39 87.36 87.36 0.8K
17:20 87.50 87.50 87.45 87.45 3.1K
17:21 87.42 87.42 87.40 87.40 2.5K
17:22 87.44 87.47 87.44 87.47 0.2K
17:23 87.46 87.46 87.46 87.46 0.1K
17:24 87.45 87.50 87.45 87.50 0.8K
17:30 87.47 87.47 87.47 87.47 158.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし