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
09:00 100.90 100.90 100.10 100.10 2.5K
09:01 100.00 100.00 99.80 99.80 3.8K
09:02 99.82 99.88 99.61 99.88 0.6K
09:03 99.99 99.99 99.88 99.88 0.4K
09:04 99.99 99.99 99.94 99.94 0.2K
09:05 100.02 100.30 100.02 100.30 0.9K
09:06 100.26 100.26 100.12 100.12 8.8K
09:07 100.20 100.20 100.00 100.00 3.9K
09:08 99.96 100.16 99.96 100.16 0.9K
09:09 100.04 100.04 100.04 100.04 0.1K
09:10 100.04 100.04 100.00 100.00 0.6K
09:11 100.00 100.02 99.98 99.98 1.5K
09:12 99.90 99.90 99.85 99.85 1.5K
09:13 99.85 99.85 99.68 99.68 10.0K
09:14 99.90 99.97 99.90 99.97 0.3K
09:15 99.97 100.00 99.97 100.00 1.0K
09:16 100.18 100.18 100.18 100.18 0.1K
09:17 100.18 100.26 100.18 100.26 0.6K
09:18 100.26 100.40 100.26 100.32 3.5K
09:19 100.36 100.36 100.36 100.36 1.1K
09:20 100.38 100.38 100.38 100.38 0.5K
09:21 100.54 100.54 100.42 100.44 0.9K
09:22 100.34 100.44 100.32 100.36 1.4K
09:23 100.28 100.36 100.28 100.36 0.3K
09:24 100.30 100.30 100.30 100.30 0.4K
09:25 100.30 100.32 100.30 100.32 0.0K
09:26 100.34 100.34 100.34 100.34 0.8K
09:27 100.38 100.40 100.38 100.40 0.5K
09:28 100.50 100.50 100.50 100.50 1.8K
09:30 100.56 100.56 100.56 100.56 0.2K
09:33 100.72 100.72 100.72 100.72 0.0K
09:34 100.80 100.80 100.80 100.80 0.0K
09:35 100.82 100.82 100.76 100.76 1.4K
09:36 100.84 100.84 100.84 100.84 1.2K
09:37 100.78 100.78 100.78 100.78 0.1K
09:38 100.86 100.86 100.86 100.86 0.6K
09:40 100.80 100.80 100.72 100.72 0.4K
09:41 100.72 100.72 100.72 100.72 0.4K
09:43 100.70 100.70 100.70 100.70 0.7K
09:44 100.60 100.60 100.56 100.56 1.1K
09:45 100.50 100.50 100.50 100.50 0.1K
09:48 100.60 100.60 100.52 100.52 1.1K
09:49 100.54 100.54 100.46 100.46 0.5K
09:50 100.50 100.50 100.40 100.40 2.2K
09:51 100.32 100.32 100.32 100.32 0.0K
09:52 100.34 100.34 100.34 100.34 1.0K
09:53 100.38 100.38 100.34 100.34 0.7K
09:55 100.40 100.40 100.40 100.40 0.0K
09:57 100.38 100.38 100.36 100.36 0.4K
09:58 100.30 100.30 100.24 100.24 0.6K
10:00 100.20 100.20 100.18 100.18 0.5K
10:01 100.28 100.28 100.28 100.28 1.6K
10:02 100.24 100.24 100.24 100.24 0.0K
10:05 100.42 100.44 100.40 100.44 1.2K
10:06 100.38 100.38 100.36 100.36 0.1K
10:07 100.36 100.36 100.36 100.36 0.0K
10:09 100.38 100.38 100.32 100.32 0.1K
10:10 100.24 100.24 100.24 100.24 0.5K
10:11 100.24 100.26 100.24 100.26 0.2K
10:13 100.24 100.24 100.20 100.20 1.0K
10:14 100.16 100.16 100.16 100.16 0.1K
10:16 100.14 100.14 100.14 100.14 1.1K
10:17 100.10 100.18 100.10 100.18 1.7K
10:18 100.20 100.20 100.20 100.20 0.3K
10:19 100.32 100.32 100.32 100.32 0.0K
10:20 100.42 100.42 100.42 100.42 0.1K
10:21 100.34 100.36 100.34 100.36 1.9K
10:22 100.32 100.32 100.24 100.24 0.5K
10:23 100.24 100.24 100.20 100.20 0.2K
10:24 100.16 100.16 100.16 100.16 0.3K
10:25 100.16 100.16 100.16 100.16 0.0K
10:27 100.16 100.16 100.16 100.16 0.2K
10:28 100.16 100.16 100.16 100.16 0.0K
10:29 100.16 100.16 100.06 100.06 3.3K
10:31 100.02 100.02 99.97 100.00 1.8K
10:32 99.98 99.98 99.97 99.97 0.2K
10:34 99.90 99.90 99.90 99.90 1.2K
10:37 99.91 99.91 99.91 99.91 0.0K
10:38 99.92 99.92 99.92 99.92 0.1K
10:39 99.92 100.00 99.92 100.00 1.0K
10:40 99.98 99.98 99.97 99.97 0.9K
10:41 99.93 99.93 99.93 99.93 1.4K
10:42 99.93 99.93 99.93 99.93 0.5K
10:44 99.94 99.94 99.94 99.94 0.0K
10:45 99.92 99.92 99.92 99.92 0.0K
10:46 99.92 99.97 99.92 99.97 3.0K
10:47 100.00 100.00 100.00 100.00 3.8K
10:48 99.96 99.96 99.95 99.95 1.0K
10:49 100.02 100.02 100.02 100.02 0.5K
10:50 100.00 100.00 100.00 100.00 0.5K
10:52 100.06 100.06 99.98 99.98 1.1K
10:53 99.93 99.93 99.93 99.93 0.0K
10:54 100.02 100.02 99.98 100.02 0.8K
10:56 99.98 99.98 99.95 99.95 7.3K
10:57 99.90 99.90 99.87 99.87 1.0K
10:59 99.92 99.92 99.79 99.79 2.3K
11:05 99.80 99.80 99.80 99.80 0.0K
11:07 99.90 99.90 99.90 99.90 3.0K
11:08 99.85 99.86 99.83 99.83 0.3K
11:09 99.80 99.83 99.79 99.83 3.2K
11:10 99.84 99.84 99.84 99.84 0.0K
11:11 99.88 99.88 99.88 99.88 1.0K
11:12 99.86 99.86 99.86 99.86 0.0K
11:13 99.82 99.82 99.82 99.82 0.0K
11:14 99.84 99.84 99.84 99.84 0.1K
11:15 99.81 99.87 99.81 99.86 1.5K
11:16 99.84 99.84 99.84 99.84 0.8K
11:17 99.83 99.84 99.83 99.83 0.7K
11:18 99.83 99.85 99.83 99.84 2.2K
11:20 99.84 99.84 99.83 99.83 1.0K
11:21 99.82 99.82 99.82 99.82 0.2K
11:22 99.82 99.82 99.82 99.82 0.0K
11:23 99.81 99.81 99.81 99.81 2.8K
11:24 99.86 99.86 99.86 99.86 1.6K
11:25 99.86 99.86 99.82 99.86 1.3K
11:26 99.82 99.82 99.82 99.82 0.6K
11:29 99.83 99.83 99.80 99.80 0.6K
11:30 99.75 99.75 99.75 99.75 0.5K
11:32 99.74 99.74 99.74 99.74 0.1K
11:33 99.74 99.74 99.74 99.74 0.6K
11:35 99.75 99.78 99.75 99.78 2.9K
11:37 99.79 99.79 99.79 99.79 0.2K
11:38 99.78 99.78 99.75 99.75 0.3K
11:39 99.74 99.81 99.74 99.81 0.8K
11:40 99.82 99.82 99.80 99.80 0.5K
11:41 99.78 99.78 99.78 99.78 0.3K
11:43 99.83 99.94 99.81 99.94 6.7K
11:44 99.98 100.04 99.98 99.99 0.7K
11:45 99.96 99.96 99.96 99.96 3.2K
11:46 99.90 99.90 99.90 99.90 0.7K
11:48 99.89 99.93 99.89 99.93 0.2K
11:49 99.95 99.95 99.88 99.88 0.5K
11:50 99.86 99.86 99.86 99.86 0.9K
11:52 99.83 99.83 99.82 99.82 0.6K
11:54 99.73 99.73 99.73 99.73 1.0K
11:55 99.58 99.66 99.56 99.66 1.0K
11:57 99.67 99.67 99.67 99.67 0.0K
11:59 99.67 99.67 99.67 99.67 0.0K
12:00 99.67 99.67 99.67 99.67 0.4K
12:02 99.72 99.72 99.68 99.68 0.0K
12:03 99.66 99.66 99.66 99.66 1.4K
12:05 99.67 99.67 99.67 99.67 0.2K
12:07 99.71 99.71 99.68 99.68 0.3K
12:09 99.66 99.66 99.66 99.66 0.3K
12:10 99.66 99.66 99.66 99.66 1.0K
12:13 99.63 99.68 99.63 99.68 4.3K
12:15 99.68 99.68 99.68 99.68 2.2K
12:17 99.68 99.70 99.68 99.70 1.5K
12:18 99.67 99.67 99.66 99.67 0.1K
12:19 99.71 99.71 99.71 99.71 0.1K
12:20 99.72 99.78 99.72 99.78 0.6K
12:21 99.79 99.80 99.79 99.80 0.5K
12:22 99.87 99.87 99.87 99.87 1.2K
12:23 99.87 99.87 99.80 99.80 1.4K
12:26 99.78 99.78 99.78 99.78 0.5K
12:27 99.75 99.79 99.75 99.79 1.5K
12:28 99.79 99.79 99.79 99.79 0.3K
12:29 99.78 99.78 99.78 99.78 4.4K
12:31 99.74 99.74 99.74 99.74 1.4K
12:33 99.72 99.72 99.72 99.72 0.5K
12:34 99.69 99.69 99.69 99.69 0.5K
12:36 99.67 99.67 99.67 99.67 0.2K
12:37 99.70 99.76 99.70 99.76 1.6K
12:38 99.77 99.77 99.77 99.77 0.3K
12:40 99.78 99.78 99.76 99.76 0.2K
12:41 99.78 99.78 99.78 99.78 0.5K
12:45 99.82 99.82 99.82 99.82 0.3K
12:46 99.80 99.80 99.78 99.78 1.0K
12:47 99.80 99.80 99.80 99.80 0.2K
12:48 99.80 99.80 99.80 99.80 1.0K
12:49 99.80 99.81 99.80 99.81 4.0K
12:50 99.84 99.84 99.84 99.84 1.1K
12:51 99.86 99.90 99.86 99.90 0.7K
12:52 99.91 99.92 99.91 99.92 0.5K
12:53 99.92 99.92 99.92 99.92 0.0K
12:54 99.92 99.92 99.90 99.90 1.0K
12:55 99.89 99.89 99.89 99.89 0.1K
12:56 99.92 99.92 99.92 99.92 0.1K
12:58 99.94 99.94 99.94 99.94 0.6K
12:59 99.96 99.96 99.94 99.95 0.3K
13:00 99.95 99.95 99.95 99.95 0.2K
13:02 99.94 99.94 99.94 99.94 0.1K
13:03 99.97 99.97 99.97 99.97 0.3K
13:04 99.94 99.94 99.94 99.94 0.1K
13:05 99.94 99.94 99.94 99.94 0.4K
13:06 99.96 99.96 99.96 99.96 0.1K
13:07 99.97 99.97 99.97 99.97 0.1K
13:08 99.93 99.93 99.93 99.93 0.2K
13:09 99.93 99.93 99.93 99.93 0.8K
13:10 99.93 99.93 99.89 99.89 1.7K
13:11 99.85 99.85 99.83 99.83 0.3K
13:13 99.79 99.79 99.79 99.79 0.1K
13:14 99.78 99.78 99.67 99.67 1.7K
13:15 99.64 99.64 99.64 99.64 0.0K
13:16 99.64 99.67 99.63 99.63 0.8K
13:17 99.63 99.63 99.57 99.57 2.1K
13:18 99.56 99.56 99.56 99.56 0.2K
13:19 99.56 99.56 99.56 99.56 0.1K
13:20 99.56 99.57 99.56 99.57 0.8K
13:21 99.57 100.66 99.57 100.62 50.9K
13:22 100.74 100.82 100.66 100.82 6.0K
13:23 100.70 100.70 100.70 100.70 0.9K
13:24 100.76 100.80 100.72 100.72 1.2K
13:25 100.70 100.70 100.56 100.56 1.8K
13:27 100.34 100.40 100.34 100.40 2.5K
13:28 100.28 100.32 100.28 100.32 3.7K
13:29 100.22 100.22 100.22 100.22 0.4K
13:30 100.24 100.26 100.24 100.26 1.0K
13:31 100.26 100.26 100.26 100.26 0.7K
13:33 100.22 100.22 100.22 100.22 0.9K
13:34 100.28 100.28 100.28 100.28 3.5K
13:35 100.24 100.24 100.24 100.24 0.1K
13:36 100.24 100.24 100.24 100.24 0.5K
13:37 100.20 100.20 100.20 100.20 0.2K
13:38 100.32 100.34 100.32 100.34 3.8K
13:40 100.32 100.40 100.32 100.40 3.4K
13:41 100.38 100.38 100.28 100.28 1.6K
13:42 100.50 100.52 100.50 100.52 8.8K
13:46 100.56 100.66 100.56 100.66 0.5K
13:47 100.66 100.66 100.56 100.56 0.7K
13:48 100.48 100.48 100.48 100.48 0.5K
13:49 100.40 100.40 100.40 100.40 0.5K
13:50 100.28 100.44 100.28 100.44 6.9K
13:51 100.42 100.52 100.42 100.52 1.8K
13:52 100.50 100.52 100.50 100.52 0.1K
13:54 100.52 100.52 100.52 100.52 0.2K
13:55 100.50 100.50 100.50 100.50 0.8K
13:56 100.54 100.54 100.54 100.54 0.4K
13:58 100.58 100.60 100.58 100.60 1.7K
13:59 100.58 100.58 100.54 100.54 1.3K
14:00 100.52 100.52 100.52 100.52 1.2K
14:02 100.56 100.56 100.56 100.56 0.3K
14:03 100.62 100.84 100.62 100.82 6.2K
14:06 100.78 100.78 100.72 100.72 3.5K
14:08 100.72 100.78 100.72 100.78 2.0K
14:09 100.80 100.82 100.80 100.82 0.4K
14:10 100.82 100.86 100.82 100.86 6.1K
14:11 100.86 100.86 100.86 100.86 0.5K
14:13 100.88 100.88 100.88 100.88 1.1K
14:15 101.00 101.00 100.88 100.88 6.1K
14:17 100.88 100.88 100.88 100.88 0.2K
14:18 100.88 100.88 100.88 100.88 0.8K
14:19 100.88 100.88 100.88 100.88 0.0K
14:20 100.92 100.92 100.92 100.92 1.4K
14:21 100.92 100.92 100.92 100.92 0.2K
14:23 100.94 100.94 100.94 100.94 2.2K
14:25 100.98 100.98 100.98 100.98 1.1K
14:26 100.92 101.00 100.92 101.00 4.4K
14:28 101.00 101.00 100.96 101.00 1.2K
14:29 100.96 101.06 100.96 101.06 3.9K
14:30 101.06 101.18 101.04 101.04 4.3K
14:31 101.02 101.02 100.84 100.84 0.8K
14:33 100.92 100.92 100.92 100.92 0.2K
14:34 100.86 100.86 100.86 100.86 0.0K
14:35 100.86 100.86 100.86 100.86 1.0K
14:36 100.80 100.80 100.80 100.80 0.0K
14:37 100.80 100.80 100.80 100.80 0.1K
14:39 100.90 100.98 100.90 100.98 4.7K
14:40 101.02 101.06 101.02 101.06 0.2K
14:41 101.04 101.04 101.02 101.02 0.5K
14:42 100.98 100.98 100.98 100.98 0.1K
14:43 100.96 100.96 100.96 100.96 0.8K
14:44 100.92 100.92 100.80 100.80 1.5K
14:45 100.80 100.90 100.80 100.90 0.2K
14:46 100.90 101.04 100.90 101.04 10.8K
14:47 101.04 101.04 101.04 101.04 0.4K
14:49 101.04 101.04 100.98 100.98 1.6K
14:50 100.96 100.96 100.96 100.96 0.6K
14:52 100.96 100.96 100.94 100.94 1.6K
14:53 100.92 100.92 100.92 100.92 0.1K
14:54 100.88 100.88 100.88 100.88 1.0K
14:57 100.82 100.82 100.82 100.82 0.3K
14:58 100.80 100.88 100.80 100.82 1.4K
14:59 100.82 100.82 100.82 100.82 0.4K
15:01 100.86 100.86 100.86 100.86 0.2K
15:02 100.84 101.26 100.84 101.26 6.1K
15:03 101.32 101.32 101.32 101.32 0.9K
15:04 101.42 101.42 101.42 101.42 0.5K
15:05 101.44 101.44 101.28 101.28 2.7K
15:06 101.30 101.30 101.30 101.30 0.0K
15:07 101.32 101.34 101.32 101.34 6.5K
15:10 101.34 101.34 101.32 101.32 1.1K
15:12 101.36 101.36 101.36 101.36 0.7K
15:13 101.34 101.34 101.26 101.26 0.7K
15:17 101.28 101.28 101.24 101.24 1.0K
15:18 101.20 101.20 101.16 101.16 1.0K
15:19 101.14 101.14 101.14 101.14 0.2K
15:20 101.14 101.14 101.14 101.14 0.7K
15:21 101.16 101.20 101.16 101.16 2.5K
15:23 101.10 101.10 100.98 100.98 2.0K
15:24 100.94 100.94 100.94 100.94 0.2K
15:25 100.92 101.02 100.92 101.02 2.2K
15:26 101.00 101.00 101.00 101.00 5.1K
15:27 101.08 101.24 101.08 101.24 7.2K
15:28 101.22 101.22 101.16 101.16 0.5K
15:30 101.36 101.36 101.36 101.36 1.4K
15:31 101.36 101.50 101.36 101.50 1.1K
15:32 101.50 101.56 101.50 101.56 8.1K
15:33 101.62 101.72 101.62 101.72 0.3K
15:34 101.72 101.72 101.58 101.58 1.9K
15:35 101.58 101.58 101.58 101.58 0.5K
15:37 101.58 101.58 101.54 101.54 0.9K
15:38 101.60 101.62 101.52 101.62 1.7K
15:39 101.62 101.62 101.62 101.62 0.7K
15:40 101.62 101.62 101.50 101.50 1.7K
15:42 101.58 101.58 101.58 101.58 0.3K
15:43 101.52 101.52 101.46 101.46 0.8K
15:44 101.48 101.48 101.46 101.46 1.0K
15:46 101.48 101.48 101.48 101.48 2.2K
15:47 101.48 101.48 101.48 101.48 0.1K
15:48 101.46 101.46 101.46 101.46 1.2K
15:49 101.46 101.46 101.46 101.46 0.6K
15:50 101.52 101.52 101.50 101.50 1.0K
15:51 101.46 101.46 101.40 101.40 1.1K
15:54 101.40 101.40 101.38 101.38 1.2K
15:55 101.40 101.40 101.40 101.40 0.3K
15:56 101.32 101.32 101.30 101.30 5.6K
15:58 101.24 101.24 101.24 101.24 0.5K
15:59 101.30 101.30 101.24 101.30 0.9K
16:00 101.32 101.32 101.26 101.26 1.5K
16:02 101.20 101.20 101.14 101.14 3.1K
16:03 101.04 101.04 101.04 101.04 1.0K
16:04 101.00 101.00 101.00 101.00 0.1K
16:05 101.08 101.08 101.08 101.08 1.1K
16:07 101.08 101.20 101.08 101.20 1.6K
16:08 101.28 101.28 101.20 101.20 0.2K
16:09 101.16 101.16 101.16 101.16 0.3K
16:10 101.20 101.20 101.16 101.16 0.7K
16:11 101.14 101.16 101.08 101.12 0.5K
16:13 100.94 100.94 100.94 100.94 1.6K
16:14 100.96 100.96 100.82 100.82 0.2K
16:15 100.90 100.92 100.90 100.92 0.7K
16:16 100.94 100.94 100.94 100.94 0.5K
16:17 101.00 101.04 101.00 101.04 0.9K
16:18 101.00 101.00 101.00 101.00 0.0K
16:19 100.98 100.98 100.98 100.98 1.4K
16:20 101.00 101.00 101.00 101.00 0.4K
16:21 100.98 100.98 100.96 100.96 0.7K
16:22 100.94 100.94 100.86 100.88 1.4K
16:23 100.92 100.92 100.92 100.92 0.3K
16:24 100.92 100.92 100.92 100.92 0.3K
16:25 100.92 100.92 100.88 100.88 0.8K
16:26 100.86 100.86 100.86 100.86 0.1K
16:27 100.86 100.88 100.82 100.88 1.4K
16:29 100.88 100.94 100.88 100.90 0.6K
16:31 100.90 100.90 100.90 100.90 0.1K
16:32 100.96 100.96 100.96 100.96 0.3K
16:33 100.96 101.06 100.96 101.06 0.7K
16:35 101.02 101.10 101.02 101.10 0.5K
16:36 101.02 101.02 101.02 101.02 0.1K
16:39 101.04 101.12 101.04 101.12 1.0K
16:40 101.18 101.18 101.00 101.00 1.0K
16:42 101.00 101.00 100.96 100.96 2.0K
16:44 100.92 100.92 100.80 100.80 1.7K
16:45 100.74 100.84 100.74 100.82 0.3K
16:46 100.82 100.82 100.82 100.82 0.1K
16:48 100.84 100.84 100.84 100.84 0.1K
16:49 100.82 100.82 100.74 100.74 1.4K
16:51 100.74 100.82 100.72 100.82 2.9K
16:52 100.86 100.90 100.86 100.90 0.1K
16:54 100.94 100.94 100.90 100.90 0.6K
16:56 101.00 101.00 101.00 101.00 1.4K
16:57 100.94 100.94 100.94 100.94 0.1K
16:58 100.92 100.92 100.82 100.88 11.8K
16:59 100.88 100.88 100.88 100.88 0.2K
17:00 100.88 100.90 100.86 100.90 1.1K
17:01 100.92 100.92 100.92 100.92 0.1K
17:02 100.96 100.96 100.96 100.96 0.9K
17:04 100.96 100.96 100.96 100.96 0.4K
17:05 100.96 101.00 100.96 101.00 1.2K
17:07 100.98 100.98 100.98 100.98 0.4K
17:08 100.98 101.10 100.98 101.00 0.9K
17:09 101.04 101.04 101.04 101.04 0.5K
17:10 101.10 101.10 101.04 101.04 1.2K
17:11 101.04 101.04 101.04 101.04 0.6K
17:12 101.02 101.02 101.02 101.02 0.8K
17:13 101.02 101.02 100.98 101.00 1.5K
17:14 100.98 100.98 100.98 100.98 0.1K
17:15 100.96 100.96 100.92 100.92 1.2K
17:16 100.90 100.90 100.84 100.84 0.9K
17:18 100.82 100.88 100.82 100.82 1.8K
17:19 100.80 100.80 100.80 100.80 0.3K
17:20 100.72 100.80 100.72 100.80 3.3K
17:21 100.80 100.86 100.80 100.86 0.5K
17:22 100.90 100.90 100.88 100.88 0.4K
17:23 100.92 100.98 100.90 100.98 0.4K
17:24 100.98 101.00 100.94 100.94 4.4K
17:30 100.68 100.68 100.68 100.68 283.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし