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
09:00 100.36 100.68 100.36 100.68 1.4K
09:01 100.84 100.92 100.66 100.66 7.2K
09:02 100.64 100.64 100.50 100.50 0.6K
09:03 100.56 100.56 100.56 100.56 1.2K
09:04 100.54 100.72 100.54 100.72 0.0K
09:05 100.48 100.48 100.42 100.42 0.4K
09:06 100.58 100.58 100.58 100.58 0.0K
09:07 100.52 100.56 100.42 100.52 1.0K
09:08 100.28 100.28 100.28 100.28 1.4K
09:09 100.18 100.38 100.18 100.38 1.6K
09:10 100.44 100.54 100.44 100.52 0.5K
09:11 100.52 100.56 100.44 100.44 1.1K
09:12 100.48 100.48 100.32 100.48 0.1K
09:13 100.40 100.48 100.40 100.48 0.2K
09:14 100.34 100.34 100.12 100.12 1.3K
09:17 100.10 100.10 100.10 100.10 0.3K
09:18 100.14 100.14 100.14 100.14 0.0K
09:19 100.20 100.20 100.14 100.14 0.8K
09:20 100.20 100.20 100.20 100.20 0.1K
09:21 100.22 100.22 100.22 100.22 0.0K
09:22 100.26 100.26 100.26 100.26 0.0K
09:23 100.30 100.34 100.30 100.34 0.7K
09:24 100.46 100.46 100.46 100.46 0.2K
09:25 100.50 100.50 100.50 100.50 0.6K
09:26 100.56 100.56 100.56 100.56 0.0K
09:27 100.62 100.64 100.48 100.54 1.5K
09:28 100.44 100.44 100.44 100.44 0.5K
09:29 100.42 100.48 100.42 100.48 0.5K
09:32 100.46 100.52 100.46 100.52 0.1K
09:33 100.46 100.52 100.46 100.52 0.0K
09:35 100.54 100.62 100.50 100.62 5.8K
09:36 100.68 100.68 100.68 100.68 0.0K
09:37 100.70 100.78 100.70 100.78 0.0K
09:39 100.72 100.76 100.70 100.76 0.6K
09:41 100.70 100.76 100.70 100.76 0.3K
09:42 100.66 100.80 100.66 100.80 5.3K
09:45 100.80 100.80 100.70 100.70 0.7K
09:46 100.70 100.70 100.70 100.70 0.2K
09:47 100.76 100.76 100.76 100.76 0.2K
09:48 100.76 100.76 100.76 100.76 0.4K
09:49 100.72 100.78 100.72 100.72 1.0K
09:50 100.70 100.70 100.62 100.62 1.2K
09:51 100.58 100.58 100.54 100.54 5.5K
09:53 100.52 100.52 100.28 100.28 1.5K
09:54 100.28 100.28 100.28 100.28 0.0K
09:55 100.26 100.26 100.26 100.26 0.5K
09:56 100.24 100.24 100.24 100.24 0.5K
09:57 100.32 100.32 100.24 100.24 0.1K
09:58 100.20 100.20 100.20 100.20 0.0K
09:59 100.24 100.24 100.20 100.20 0.9K
10:00 100.28 100.40 100.28 100.40 2.0K
10:01 100.38 100.38 100.30 100.30 1.3K
10:02 100.42 100.42 100.42 100.42 0.1K
10:03 100.42 100.42 100.42 100.42 0.1K
10:05 100.36 100.36 100.36 100.36 1.5K
10:08 100.42 100.42 100.42 100.42 0.1K
10:10 100.42 100.42 100.42 100.42 0.0K
10:12 100.44 100.44 100.44 100.44 0.1K
10:13 100.46 100.48 100.46 100.48 1.3K
10:14 100.54 100.54 100.48 100.50 0.5K
10:15 100.44 100.46 100.44 100.46 0.8K
10:17 100.48 100.48 100.48 100.48 0.2K
10:18 100.50 100.56 100.50 100.56 1.2K
10:20 100.66 100.66 100.66 100.66 0.0K
10:21 100.70 100.70 100.70 100.70 2.5K
10:22 100.70 100.70 100.70 100.70 0.4K
10:23 100.76 100.76 100.76 100.76 0.5K
10:24 100.72 100.72 100.72 100.72 0.1K
10:26 100.78 100.80 100.78 100.80 0.2K
10:28 100.80 100.88 100.80 100.80 0.2K
10:29 100.80 100.86 100.80 100.86 0.5K
10:30 100.76 100.76 100.76 100.76 1.0K
10:31 100.72 100.72 100.72 100.72 0.0K
10:32 100.72 100.72 100.72 100.72 0.0K
10:33 100.72 100.72 100.70 100.70 1.5K
10:34 100.70 100.70 100.70 100.70 0.1K
10:36 100.78 100.78 100.78 100.78 0.2K
10:37 100.80 100.80 100.76 100.76 0.0K
10:39 100.84 100.84 100.84 100.84 0.5K
10:40 100.84 100.84 100.84 100.84 0.1K
10:41 100.82 100.82 100.82 100.82 0.9K
10:42 100.82 100.82 100.76 100.80 0.7K
10:43 100.78 100.78 100.76 100.78 1.0K
10:45 100.76 100.76 100.76 100.76 0.7K
10:46 100.82 100.82 100.78 100.78 0.1K
10:47 100.74 100.74 100.72 100.72 0.9K
10:48 100.72 100.72 100.72 100.72 0.0K
10:49 100.72 100.76 100.72 100.76 0.2K
10:50 100.74 100.76 100.74 100.76 0.1K
10:51 100.76 100.76 100.76 100.76 0.2K
10:53 100.72 100.76 100.72 100.76 1.4K
10:54 100.78 100.78 100.78 100.78 0.0K
10:55 100.76 100.76 100.72 100.72 0.7K
10:56 100.78 100.80 100.78 100.80 0.6K
10:57 100.84 100.88 100.84 100.88 0.7K
10:58 100.90 100.90 100.90 100.90 0.1K
10:59 100.86 100.86 100.86 100.86 0.2K
11:00 100.94 100.94 100.94 100.94 0.1K
11:02 100.96 101.02 100.96 101.02 5.9K
11:04 101.04 101.04 101.04 101.04 0.2K
11:05 101.10 101.16 101.10 101.16 1.9K
11:07 101.22 101.26 101.22 101.26 0.3K
11:08 101.18 101.18 101.16 101.16 1.2K
11:09 101.14 101.16 101.14 101.16 0.2K
11:10 101.12 101.12 101.10 101.10 0.9K
11:11 101.08 101.12 101.04 101.04 1.1K
11:12 101.04 101.04 101.04 101.04 0.1K
11:13 101.12 101.12 101.12 101.12 0.1K
11:14 101.06 101.06 101.06 101.06 0.1K
11:15 101.04 101.04 101.04 101.04 0.6K
11:18 101.02 101.08 101.02 101.08 0.0K
11:19 101.00 101.00 101.00 101.00 5.0K
11:20 101.02 101.02 101.02 101.02 0.1K
11:22 101.04 101.04 101.04 101.04 0.6K
11:23 100.98 100.98 100.98 100.98 0.1K
11:24 101.04 101.14 101.04 101.14 0.8K
11:26 101.02 101.02 101.00 101.00 0.6K
11:27 101.02 101.02 101.02 101.02 1.7K
11:30 101.02 101.10 101.02 101.10 0.9K
11:32 101.10 101.16 101.10 101.16 0.4K
11:34 101.10 101.14 101.08 101.14 3.3K
11:35 101.12 101.12 101.12 101.12 0.1K
11:36 101.10 101.10 101.10 101.10 0.7K
11:38 101.18 101.18 101.18 101.18 1.1K
11:39 101.12 101.14 101.12 101.14 1.6K
11:40 101.08 101.08 101.08 101.08 0.8K
11:41 101.08 101.08 101.04 101.04 0.6K
11:42 101.10 101.10 101.10 101.10 0.1K
11:45 101.02 101.02 100.92 100.92 1.4K
11:46 100.96 100.96 100.96 100.96 0.0K
11:47 100.90 100.96 100.90 100.96 1.7K
11:48 101.00 101.00 101.00 101.00 1.7K
11:49 101.00 101.00 100.98 100.98 6.9K
11:50 100.96 100.96 100.94 100.94 0.6K
11:52 100.98 100.98 100.98 100.98 0.1K
11:53 100.94 101.00 100.94 101.00 4.1K
11:55 101.00 101.00 101.00 101.00 3.7K
11:56 101.00 101.00 101.00 101.00 0.5K
11:57 101.00 101.00 101.00 101.00 3.0K
11:58 101.00 101.00 101.00 101.00 0.0K
11:59 101.00 101.00 100.98 100.98 1.3K
12:00 101.00 101.00 101.00 101.00 2.3K
12:01 101.04 101.04 101.04 101.04 0.9K
12:04 101.04 101.04 101.04 101.04 0.8K
12:05 101.00 101.00 101.00 101.00 0.9K
12:07 101.04 101.04 101.04 101.04 1.5K
12:08 101.06 101.24 101.06 101.24 6.8K
12:09 101.22 101.22 101.14 101.14 0.8K
12:11 101.18 101.18 101.14 101.14 0.2K
12:13 101.20 101.20 101.20 101.20 0.1K
12:14 101.20 101.20 101.20 101.20 0.8K
12:15 101.22 101.22 101.22 101.22 0.1K
12:16 101.26 101.26 101.26 101.26 0.6K
12:17 101.22 101.22 101.16 101.16 1.2K
12:18 101.16 101.16 101.16 101.16 0.5K
12:19 101.20 101.20 101.20 101.20 0.0K
12:20 101.22 101.30 101.22 101.30 1.4K
12:22 101.26 101.26 101.26 101.26 0.1K
12:23 101.32 101.32 101.32 101.32 0.6K
12:24 101.40 101.46 101.40 101.42 0.4K
12:26 101.48 101.48 101.40 101.40 1.7K
12:27 101.44 101.44 101.44 101.44 0.0K
12:28 101.38 101.38 101.38 101.38 0.0K
12:29 101.40 101.40 101.38 101.38 0.2K
12:30 101.36 101.36 101.36 101.36 0.1K
12:31 101.26 101.26 101.26 101.26 1.8K
12:35 101.28 101.28 101.28 101.28 0.5K
12:36 101.24 101.24 101.24 101.24 0.6K
12:37 101.26 101.26 101.26 101.26 0.5K
12:38 101.32 101.32 101.32 101.32 0.3K
12:39 101.36 101.36 101.36 101.36 0.4K
12:40 101.44 101.44 101.44 101.44 0.1K
12:41 101.44 101.44 101.44 101.44 1.5K
12:42 101.50 101.50 101.50 101.50 0.2K
12:44 101.48 101.48 101.44 101.44 1.6K
12:46 101.40 101.40 101.40 101.40 0.6K
12:47 101.40 101.40 101.40 101.40 0.2K
12:48 101.42 101.42 101.42 101.42 0.2K
12:49 101.48 101.48 101.48 101.48 0.0K
12:50 101.48 101.48 101.48 101.48 0.5K
12:51 101.48 101.48 101.48 101.48 0.1K
12:52 101.48 101.48 101.48 101.48 0.0K
12:53 101.54 101.54 101.44 101.44 0.7K
12:55 101.46 101.46 101.42 101.46 0.5K
12:57 101.38 101.38 101.38 101.38 1.0K
12:59 101.36 101.36 101.36 101.36 0.5K
13:01 101.40 101.40 101.40 101.40 1.0K
13:02 101.40 101.40 101.34 101.34 1.0K
13:03 101.42 101.44 101.42 101.44 0.4K
13:05 101.46 101.46 101.46 101.46 0.1K
13:06 101.44 101.44 101.44 101.44 0.1K
13:07 101.44 101.44 101.38 101.38 0.2K
13:09 101.38 101.38 101.38 101.38 0.7K
13:10 101.38 101.38 101.38 101.38 0.3K
13:13 101.38 101.38 101.38 101.38 0.9K
13:14 101.34 101.34 101.34 101.34 0.3K
13:15 101.32 101.32 101.30 101.30 1.1K
13:16 101.28 101.28 101.28 101.28 0.2K
13:18 101.32 101.32 101.32 101.32 1.0K
13:19 101.34 101.34 101.30 101.30 0.1K
13:20 101.32 101.32 101.28 101.28 0.3K
13:22 101.28 101.28 101.24 101.24 0.7K
13:28 101.32 101.32 101.32 101.32 0.2K
13:29 101.32 101.32 101.24 101.24 0.1K
13:31 101.22 101.22 101.22 101.22 1.1K
13:32 101.20 101.20 101.16 101.16 0.1K
13:33 101.16 101.22 101.16 101.22 0.8K
13:36 101.28 101.28 101.20 101.20 3.9K
13:38 101.22 101.22 101.22 101.22 0.0K
13:39 101.18 101.18 101.18 101.18 0.1K
13:40 101.26 101.26 101.26 101.26 0.0K
13:41 101.18 101.18 101.18 101.18 0.5K
13:42 101.22 101.22 101.22 101.22 0.3K
13:43 101.20 101.20 101.20 101.20 0.2K
13:44 101.20 101.20 101.16 101.16 1.4K
13:45 101.14 101.20 101.14 101.20 1.0K
13:46 101.24 101.24 101.24 101.24 0.4K
13:47 101.26 101.26 101.26 101.26 0.5K
13:48 101.26 101.26 101.26 101.26 0.1K
13:49 101.26 101.30 101.26 101.30 0.0K
13:53 101.38 101.38 101.38 101.38 0.2K
13:54 101.36 101.36 101.36 101.36 0.5K
13:58 101.36 101.36 101.28 101.28 1.9K
13:59 101.28 101.28 101.26 101.26 0.9K
14:02 101.26 101.26 101.26 101.26 0.0K
14:05 101.26 101.32 101.26 101.32 2.0K
14:06 101.32 101.32 101.30 101.30 0.1K
14:07 101.30 101.30 101.30 101.30 0.0K
14:08 101.32 101.32 101.30 101.30 0.2K
14:09 101.30 101.30 101.24 101.24 1.8K
14:11 101.22 101.22 101.20 101.20 1.1K
14:12 101.26 101.28 101.26 101.28 1.5K
14:13 101.30 101.30 101.30 101.30 0.4K
14:14 101.30 101.30 101.28 101.28 0.8K
14:15 101.24 101.24 101.24 101.24 0.1K
14:18 101.32 101.32 101.32 101.32 0.8K
14:20 101.28 101.28 101.28 101.28 0.0K
14:21 101.28 101.28 101.28 101.28 0.1K
14:22 101.36 101.36 101.36 101.36 1.1K
14:23 101.40 101.40 101.16 101.16 2.9K
14:24 101.14 101.14 101.14 101.14 0.8K
14:25 101.16 101.16 101.16 101.16 0.5K
14:28 101.18 101.18 101.18 101.18 0.4K
14:29 101.20 101.20 101.20 101.20 0.3K
14:31 101.26 101.26 101.26 101.26 0.8K
14:32 101.20 101.20 101.12 101.12 2.0K
14:33 101.06 101.06 101.02 101.04 2.3K
14:36 101.08 101.08 101.00 101.00 0.2K
14:37 101.00 101.02 101.00 101.02 0.7K
14:39 101.00 101.00 101.00 101.00 1.1K
14:41 101.00 101.00 101.00 101.00 0.0K
14:46 101.10 101.10 101.10 101.10 1.4K
14:47 101.18 101.18 101.18 101.18 0.2K
14:48 101.20 101.20 101.20 101.20 0.5K
14:49 101.28 101.28 101.28 101.28 0.0K
14:50 101.28 101.28 101.28 101.28 0.5K
14:51 101.28 101.28 101.28 101.28 0.7K
14:53 101.24 101.24 101.24 101.24 1.5K
14:54 101.22 101.22 101.22 101.22 0.4K
14:56 101.30 101.30 101.30 101.30 0.2K
15:03 101.54 101.54 101.54 101.54 0.3K
15:04 101.54 101.64 101.54 101.64 1.1K
15:05 101.72 101.72 101.64 101.64 1.0K
15:06 101.72 101.72 101.68 101.72 0.6K
15:07 101.72 101.72 101.72 101.72 0.1K
15:09 101.72 101.72 101.72 101.72 0.2K
15:10 101.72 101.72 101.68 101.68 2.7K
15:13 101.66 101.66 101.66 101.66 0.6K
15:14 101.68 101.80 101.68 101.80 4.1K
15:16 101.86 101.88 101.86 101.88 0.2K
15:17 101.88 101.90 101.86 101.90 1.4K
15:19 101.96 101.98 101.96 101.98 1.3K
15:20 101.98 101.98 101.96 101.96 0.6K
15:21 102.00 102.00 101.96 101.96 1.1K
15:25 101.96 101.96 101.92 101.92 1.3K
15:26 102.08 102.08 102.08 102.08 0.5K
15:27 102.08 102.08 102.06 102.06 0.5K
15:28 102.08 102.08 102.08 102.08 0.1K
15:31 102.14 102.22 102.14 102.22 1.5K
15:32 102.24 102.30 102.24 102.30 0.0K
15:33 102.50 102.50 102.50 102.50 0.1K
15:34 102.34 102.34 102.34 102.34 2.2K
15:36 102.32 102.32 102.28 102.28 0.3K
15:37 102.28 102.28 102.28 102.28 1.0K
15:38 102.28 102.28 102.28 102.28 0.2K
15:39 102.24 102.24 102.24 102.24 0.0K
15:40 102.14 102.16 102.06 102.06 2.9K
15:41 102.02 102.10 102.02 102.10 0.7K
15:43 102.06 102.06 102.04 102.04 0.7K
15:44 102.00 102.00 102.00 102.00 0.5K
15:45 102.06 102.06 102.06 102.06 0.3K
15:46 102.02 102.02 101.88 101.88 1.9K
15:48 101.92 101.92 101.84 101.84 1.7K
15:49 101.90 101.90 101.88 101.88 0.3K
15:51 101.86 101.88 101.76 101.88 1.5K
15:53 101.88 101.92 101.88 101.92 0.2K
15:55 101.94 102.08 101.94 102.08 0.5K
15:56 102.02 102.18 102.02 102.18 1.0K
15:57 102.08 102.08 102.08 102.08 0.5K
15:58 102.10 102.14 102.10 102.14 0.2K
15:59 102.20 102.20 102.10 102.10 4.7K
16:00 102.10 102.12 102.06 102.10 5.7K
16:01 102.10 102.10 102.10 102.10 0.2K
16:02 102.22 102.22 102.14 102.14 0.5K
16:03 102.10 102.10 102.10 102.10 0.2K
16:04 102.10 102.18 102.10 102.12 0.2K
16:05 102.12 102.12 102.12 102.12 0.0K
16:06 102.22 102.22 102.22 102.22 0.3K
16:08 102.26 102.26 102.26 102.26 1.3K
16:09 102.28 102.28 102.26 102.26 0.4K
16:10 102.26 102.26 102.26 102.26 1.7K
16:11 102.26 102.26 102.26 102.26 0.8K
16:12 102.18 102.18 102.18 102.18 2.2K
16:13 102.10 102.10 102.10 102.10 0.1K
16:15 102.10 102.10 102.08 102.08 0.6K
16:16 102.08 102.08 102.08 102.08 0.4K
16:17 102.08 102.08 102.06 102.06 0.8K
16:18 102.04 102.04 102.00 102.04 2.9K
16:19 102.04 102.04 101.96 101.96 2.9K
16:20 102.00 102.00 101.98 101.98 2.3K
16:21 102.00 102.00 102.00 102.00 1.9K
16:23 102.16 102.16 102.16 102.16 0.3K
16:24 102.12 102.12 102.08 102.08 1.6K
16:25 102.24 102.24 102.24 102.24 0.3K
16:26 102.24 102.24 102.24 102.24 0.0K
16:27 102.20 102.20 102.20 102.20 0.3K
16:28 102.20 102.22 102.20 102.22 0.4K
16:29 102.22 102.22 102.22 102.22 0.5K
16:30 102.22 102.22 102.22 102.22 0.0K
16:31 102.18 102.20 102.18 102.20 0.3K
16:32 102.22 102.22 102.22 102.22 0.4K
16:34 102.22 102.24 102.22 102.24 0.9K
16:35 102.20 102.20 102.20 102.20 2.5K
16:38 102.24 102.24 102.24 102.24 1.7K
16:39 102.36 102.40 102.36 102.40 0.6K
16:40 102.36 102.36 102.30 102.30 2.6K
16:41 102.36 102.38 102.36 102.38 0.2K
16:42 102.34 102.34 102.34 102.34 0.5K
16:43 102.36 102.36 102.34 102.34 0.9K
16:44 102.32 102.38 102.32 102.38 1.8K
16:45 102.28 102.28 102.28 102.28 0.4K
16:46 102.36 102.36 102.36 102.36 0.0K
16:49 102.30 102.30 102.30 102.30 0.7K
16:50 102.30 102.30 102.28 102.28 0.6K
16:52 102.28 102.28 102.28 102.28 0.3K
16:53 102.38 102.38 102.28 102.28 1.8K
16:54 102.28 102.28 102.26 102.26 0.0K
16:55 102.26 102.26 102.22 102.22 1.3K
16:56 102.14 102.14 102.14 102.14 3.0K
16:57 102.12 102.12 102.12 102.12 0.1K
16:58 102.12 102.12 102.12 102.12 0.4K
17:00 102.12 102.12 102.08 102.08 0.2K
17:01 102.10 102.14 102.10 102.14 0.2K
17:05 102.16 102.16 102.12 102.12 1.3K
17:06 102.14 102.18 102.14 102.18 0.3K
17:08 102.12 102.12 102.10 102.10 0.9K
17:09 102.14 102.14 102.12 102.12 0.8K
17:10 102.10 102.16 102.10 102.16 0.2K
17:11 102.16 102.16 102.16 102.16 0.2K
17:12 102.16 102.16 102.16 102.16 0.4K
17:13 102.16 102.16 102.12 102.12 3.7K
17:14 102.10 102.10 102.10 102.10 0.4K
17:15 102.10 102.10 102.10 102.10 0.1K
17:16 102.10 102.10 102.10 102.10 1.8K
17:17 102.08 102.08 102.08 102.08 2.0K
17:18 102.08 102.08 102.00 102.00 3.4K
17:19 101.98 101.98 101.98 101.98 0.1K
17:20 101.98 101.98 101.98 101.98 1.7K
17:21 102.00 102.02 101.98 102.02 0.8K
17:22 101.98 102.02 101.98 102.02 0.5K
17:23 102.02 102.04 101.96 101.96 1.3K
17:24 101.98 101.98 101.98 101.98 0.0K
17:29 101.76 101.76 101.76 101.76 0.0K
17:30 101.76 101.76 101.76 101.76 196.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし