Fragbite Group AB (FRAGBI)

FRAGBI
🏛️ スウェーデン →
14.75
最終更新: 2025-10-02
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 12.70 13.30 12.45 12.45 42.7K
09:01 12.65 13.00 12.65 13.00 24.3K
09:02 13.35 14.00 13.30 13.95 37.4K
09:03 13.95 14.30 13.60 13.60 13.6K
09:04 13.90 13.90 12.70 13.20 31.1K
09:05 13.20 13.60 13.05 13.25 2.7K
09:06 13.25 13.45 13.25 13.45 2.6K
09:07 13.05 13.05 12.60 12.60 23.9K
09:08 12.80 12.95 12.60 12.95 13.7K
09:09 12.95 12.95 12.55 12.55 8.7K
09:10 12.55 12.80 12.50 12.55 4.4K
09:11 12.50 12.70 12.50 12.70 0.5K
09:12 12.70 12.70 12.70 12.70 0.3K
09:13 12.70 12.75 12.70 12.75 2.0K
09:14 12.90 12.90 12.60 12.60 0.9K
09:15 12.70 12.70 12.60 12.60 0.7K
09:16 12.60 12.90 12.60 12.90 0.9K
09:17 12.90 12.90 12.50 12.80 5.7K
09:18 12.55 12.55 11.90 11.90 36.7K
09:19 11.60 12.00 11.60 12.00 10.0K
09:20 11.90 12.40 11.90 12.25 11.8K
09:21 12.25 12.50 12.15 12.15 1.0K
09:22 12.05 12.05 11.50 11.60 36.2K
09:23 11.60 11.80 11.50 11.50 5.8K
09:24 11.50 11.80 11.35 11.80 3.7K
09:25 11.85 11.95 11.85 11.95 7.1K
09:26 11.95 11.95 11.90 11.95 2.5K
09:27 12.00 12.25 12.00 12.25 1.7K
09:28 12.25 12.25 11.95 12.00 5.5K
09:30 11.80 11.80 11.80 11.80 0.2K
09:31 11.95 12.00 11.75 11.75 3.5K
09:32 11.95 11.95 11.80 11.80 1.4K
09:33 11.80 11.80 11.80 11.80 0.1K
09:34 11.85 11.90 11.85 11.90 3.6K
09:35 11.70 11.70 11.70 11.70 0.0K
09:36 11.80 11.80 11.80 11.80 0.2K
09:37 11.80 11.90 11.80 11.90 0.4K
09:39 11.90 11.90 11.75 11.75 0.8K
09:40 11.90 11.90 11.90 11.90 0.0K
09:41 11.75 11.90 11.75 11.75 1.6K
09:43 11.75 11.75 11.75 11.75 0.1K
09:44 11.70 11.70 11.70 11.70 0.2K
09:45 11.70 11.70 11.70 11.70 0.7K
09:48 11.80 11.80 11.80 11.80 0.7K
09:49 11.80 11.80 11.80 11.80 0.5K
09:50 11.65 11.65 11.65 11.65 0.2K
09:52 11.60 11.60 11.40 11.40 9.0K
09:53 11.70 11.70 11.30 11.30 4.4K
09:54 11.30 11.30 11.30 11.30 1.8K
09:55 11.35 11.65 11.35 11.45 1.3K
09:56 11.45 11.50 11.45 11.45 1.4K
09:58 11.45 11.45 11.45 11.45 0.6K
09:59 11.45 11.45 11.45 11.45 0.0K
10:01 11.35 11.35 11.35 11.35 0.0K
10:02 11.40 11.45 11.40 11.45 0.5K
10:03 11.45 11.45 11.45 11.45 1.3K
10:04 11.35 11.35 11.35 11.35 0.3K
10:05 11.30 11.30 11.30 11.30 0.7K
10:06 11.20 11.20 11.20 11.20 1.5K
10:07 11.15 11.15 11.00 11.00 8.9K
10:10 10.80 11.00 10.80 10.80 4.3K
10:11 11.00 11.00 11.00 11.00 0.3K
10:12 11.00 11.00 10.70 10.70 1.4K
10:13 10.70 10.70 10.70 10.70 1.2K
10:14 10.70 10.70 10.70 10.70 0.1K
10:15 10.70 10.70 10.70 10.70 0.5K
10:16 10.85 10.85 10.60 10.65 0.1K
10:18 10.95 10.95 10.70 10.70 3.4K
10:19 10.80 10.95 10.80 10.95 0.1K
10:20 10.95 10.95 10.95 10.95 1.0K
10:22 10.65 10.65 10.65 10.65 0.0K
10:23 10.80 10.80 10.80 10.80 0.0K
10:24 10.80 10.80 10.80 10.80 0.4K
10:27 10.80 10.80 10.80 10.80 0.1K
10:28 10.90 10.90 10.90 10.90 1.8K
10:29 10.80 10.80 10.80 10.80 0.2K
10:31 10.80 10.80 10.80 10.80 3.4K
10:32 10.75 10.75 10.75 10.75 0.3K
10:33 10.75 10.80 10.75 10.80 0.6K
10:34 10.80 10.80 10.80 10.80 0.1K
10:35 10.70 10.70 10.70 10.70 0.0K
10:37 10.70 10.70 10.65 10.65 5.1K
10:38 10.90 10.90 10.90 10.90 2.0K
10:39 10.90 10.90 10.90 10.90 0.0K
10:41 10.60 10.60 10.60 10.60 0.1K
10:44 10.70 10.70 10.70 10.70 0.0K
10:45 10.85 10.85 10.85 10.85 0.2K
10:46 10.70 10.70 10.70 10.70 0.0K
10:47 10.70 10.70 10.70 10.70 0.1K
10:49 10.70 10.70 10.70 10.70 0.0K
10:50 10.75 10.80 10.75 10.80 0.8K
10:51 10.65 10.90 10.65 10.90 1.0K
10:55 10.90 10.90 10.90 10.90 0.3K
10:57 10.70 10.70 10.70 10.70 0.3K
11:00 10.70 10.80 10.70 10.80 0.2K
11:02 10.80 10.80 10.80 10.80 0.0K
11:03 10.75 10.75 10.75 10.75 0.1K
11:05 10.70 10.90 10.70 10.90 2.3K
11:07 10.90 10.90 10.90 10.90 0.3K
11:11 10.70 10.70 10.70 10.70 0.1K
11:14 10.70 10.70 10.70 10.70 0.2K
11:15 10.90 10.90 10.60 10.60 1.5K
11:23 10.60 10.80 10.60 10.80 1.7K
11:24 10.55 10.55 10.55 10.55 0.2K
11:27 10.65 10.65 10.65 10.65 0.1K
11:29 10.85 10.85 10.85 10.85 0.2K
11:31 10.85 10.85 10.85 10.85 0.0K
11:34 10.65 10.65 10.65 10.65 0.0K
11:39 10.65 10.65 10.65 10.65 0.1K
11:42 10.80 10.80 10.80 10.80 0.0K
11:45 10.85 10.90 10.85 10.90 2.6K
11:47 10.90 10.90 10.90 10.90 0.5K
11:50 10.90 10.90 10.90 10.90 0.4K
11:51 10.90 10.90 10.90 10.90 0.1K
11:52 10.90 10.90 10.90 10.90 0.1K
11:54 10.90 10.90 10.90 10.90 0.0K
11:55 10.90 10.90 10.90 10.90 1.9K
11:56 11.00 11.00 11.00 11.00 10.0K
11:57 11.00 11.00 11.00 11.00 0.6K
11:58 11.25 11.25 11.25 11.25 0.9K
11:59 11.25 11.25 11.25 11.25 0.1K
12:00 11.10 11.10 11.10 11.10 0.5K
12:01 11.15 11.15 11.15 11.15 0.6K
12:04 11.15 11.15 11.15 11.15 1.1K
12:05 11.10 11.10 11.10 11.10 0.5K
12:07 11.00 11.00 11.00 11.00 3.6K
12:08 10.90 10.90 10.90 10.90 0.3K
12:10 11.15 11.15 11.15 11.15 0.8K
12:11 11.15 11.15 11.15 11.15 0.9K
12:13 10.85 10.85 10.85 10.85 1.9K
12:15 11.15 11.15 11.15 11.15 0.3K
12:17 10.80 10.80 10.80 10.80 0.2K
12:19 10.80 10.80 10.80 10.80 0.1K
12:21 10.80 10.80 10.80 10.80 0.8K
12:23 10.80 10.80 10.80 10.80 1.3K
12:36 10.80 10.80 10.80 10.80 0.5K
12:38 11.15 11.15 11.15 11.15 0.0K
12:50 11.00 11.00 11.00 11.00 1.5K
12:54 11.15 11.15 11.15 11.15 0.8K
12:58 11.15 11.15 11.15 11.15 0.1K
13:02 10.80 10.80 10.80 10.80 1.5K
13:03 10.90 10.90 10.90 10.90 0.1K
13:07 11.20 11.20 11.20 11.20 3.0K
13:09 11.20 11.20 11.20 11.20 0.0K
13:11 10.90 10.90 10.90 10.90 1.6K
13:13 10.85 10.85 10.85 10.85 0.0K
13:15 10.85 10.85 10.85 10.85 0.2K
13:19 10.90 10.90 10.90 10.90 1.7K
13:20 11.00 11.00 11.00 11.00 0.0K
13:23 11.00 11.00 11.00 11.00 0.8K
13:24 11.00 11.00 11.00 11.00 0.1K
13:26 11.20 11.20 11.00 11.00 1.6K
13:30 11.15 11.15 11.15 11.15 0.1K
13:31 11.15 11.15 11.15 11.15 0.2K
13:32 11.00 11.00 10.90 10.90 0.7K
13:33 11.00 11.00 11.00 11.00 0.4K
13:47 11.00 11.00 11.00 11.00 0.1K
13:49 10.90 10.90 10.75 10.75 0.3K
13:50 10.75 10.75 10.75 10.75 0.2K
13:52 10.95 10.95 10.95 10.95 1.0K
13:54 10.70 10.70 10.70 10.70 0.4K
13:55 10.80 10.80 10.80 10.80 0.4K
13:56 10.70 10.70 10.70 10.70 0.0K
13:59 10.80 10.80 10.80 10.80 1.9K
14:02 10.80 10.80 10.80 10.80 0.1K
14:10 10.70 10.70 10.70 10.70 1.0K
14:12 10.70 10.70 10.65 10.65 3.1K
14:13 10.70 10.85 10.70 10.85 15.8K
14:14 11.05 11.05 11.05 11.05 0.1K
14:18 10.80 10.80 10.80 10.80 0.2K
14:23 10.90 10.90 10.90 10.90 0.5K
14:24 10.95 10.95 10.95 10.95 4.2K
14:25 10.80 10.80 10.80 10.80 0.2K
14:38 10.85 10.85 10.85 10.85 0.5K
14:43 10.90 10.90 10.90 10.90 0.7K
14:46 11.15 11.15 10.95 10.95 5.9K
14:50 11.20 11.20 11.20 11.20 0.1K
14:53 11.20 11.20 11.20 11.20 0.0K
15:00 11.20 11.35 11.20 11.35 5.6K
15:28 11.20 11.20 11.20 11.20 0.0K
15:29 11.10 11.10 11.10 11.10 0.4K
15:30 11.10 11.10 11.10 11.10 4.1K
15:32 11.10 11.10 11.10 11.10 4.1K
15:33 11.15 11.15 11.15 11.15 1.0K
15:34 11.05 11.05 11.05 11.05 0.5K
15:48 11.15 11.15 11.15 11.15 0.9K
15:51 11.00 11.00 11.00 11.00 0.1K
15:53 11.15 11.15 11.15 11.15 0.0K
15:57 11.00 11.00 11.00 11.00 0.5K
16:03 11.00 11.00 11.00 11.00 0.4K
16:12 11.15 11.15 11.00 11.00 2.5K
16:14 11.00 11.00 11.00 11.00 0.0K
16:27 11.05 11.05 11.05 11.05 2.4K
16:28 11.20 11.20 11.00 11.00 1.7K
16:32 11.05 11.05 11.05 11.05 0.1K
16:36 11.05 11.15 11.05 11.15 1.1K
16:43 11.20 11.20 11.20 11.20 7.9K
16:45 11.35 11.35 11.35 11.35 3.1K
16:46 11.35 11.90 11.35 11.90 33.9K
16:47 11.95 11.95 11.95 11.95 0.0K
16:48 11.95 11.95 11.95 11.95 0.0K
16:49 11.95 11.95 11.70 11.95 6.3K
16:50 12.00 12.00 12.00 12.00 1.1K
16:51 12.00 12.00 12.00 12.00 8.3K
17:00 11.90 11.90 11.90 11.90 0.2K
17:03 11.60 11.60 11.60 11.60 0.2K
17:07 11.90 11.90 11.90 11.90 0.3K
17:13 11.90 11.90 11.90 11.90 1.2K
17:14 11.60 11.60 11.60 11.60 1.0K
17:15 11.50 11.50 11.50 11.50 0.1K
17:16 11.75 11.75 11.75 11.75 0.0K
17:17 11.75 11.90 11.75 11.90 0.4K
17:21 11.60 11.60 11.60 11.60 0.0K
17:22 11.55 11.55 11.55 11.55 0.6K
17:24 11.80 11.80 11.80 11.80 0.0K
17:30 11.70 11.70 11.70 11.70 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし