Hacksaw AB (HACK)

HACK
🏛️ スウェーデン →
67.71
最終更新: 2025-10-03
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 77.50 78.00 77.50 78.00 1.2K
09:01 78.00 78.00 78.00 78.00 0.5K
09:02 77.80 78.00 77.80 78.00 0.4K
09:03 78.00 78.00 78.00 78.00 0.5K
09:04 78.00 78.00 78.00 78.00 0.9K
09:05 77.90 77.90 77.90 77.90 0.1K
09:06 78.00 78.00 78.00 78.00 1.6K
09:07 78.00 78.00 78.00 78.00 3.0K
09:08 78.00 78.00 78.00 78.00 1.5K
09:09 78.00 78.00 78.00 78.00 0.6K
09:10 78.00 78.00 78.00 78.00 0.1K
09:11 78.00 78.00 78.00 78.00 0.1K
09:12 78.00 78.00 77.80 77.80 0.1K
09:13 77.80 77.80 77.80 77.80 0.3K
09:14 77.70 77.70 77.70 77.70 0.1K
09:15 77.60 77.75 77.60 77.75 0.1K
09:16 77.65 77.65 77.65 77.65 1.4K
09:18 77.60 77.60 77.60 77.60 0.1K
09:19 77.60 77.60 77.60 77.60 0.0K
09:20 77.60 77.60 77.60 77.60 0.1K
09:21 77.60 77.60 77.40 77.60 1.2K
09:22 77.20 77.20 77.20 77.20 2.2K
09:23 77.40 77.40 77.40 77.40 0.0K
09:24 77.40 77.40 77.40 77.40 0.2K
09:25 77.40 77.40 77.40 77.40 0.1K
09:26 77.40 77.55 77.40 77.55 0.1K
09:27 77.55 77.55 77.55 77.55 0.2K
09:28 77.55 77.65 77.50 77.65 0.1K
09:29 77.70 77.70 77.70 77.70 0.5K
09:30 77.70 77.70 77.70 77.70 0.1K
09:31 77.70 77.70 77.70 77.70 0.0K
09:32 77.70 77.70 77.70 77.70 0.5K
09:33 77.70 77.70 77.70 77.70 0.0K
09:34 77.70 77.75 77.70 77.75 0.1K
09:35 77.80 77.90 77.80 77.90 0.6K
09:38 77.90 77.90 77.90 77.90 0.7K
09:39 77.88 77.88 77.80 77.80 1.1K
09:40 77.80 77.85 77.80 77.85 0.1K
09:41 77.80 77.80 77.80 77.80 0.0K
09:42 77.70 77.70 77.70 77.70 0.1K
09:43 77.80 77.80 77.70 77.70 0.3K
09:44 77.45 77.45 77.45 77.45 1.8K
09:45 77.45 77.45 77.45 77.45 0.2K
09:46 77.40 77.40 77.40 77.40 0.3K
09:47 77.40 77.55 77.40 77.55 0.2K
09:49 77.50 77.50 77.50 77.50 0.0K
09:50 77.45 77.45 77.45 77.45 0.3K
09:51 77.45 77.45 77.45 77.45 0.0K
09:52 77.35 77.45 77.35 77.45 0.1K
09:53 77.30 77.30 77.30 77.30 1.1K
09:54 77.25 77.25 77.25 77.25 0.2K
09:56 77.35 77.35 77.35 77.35 0.2K
09:57 77.35 77.35 77.35 77.35 0.1K
09:58 77.35 77.35 77.35 77.35 0.1K
09:59 77.35 77.35 77.35 77.35 0.0K
10:01 77.35 77.35 77.35 77.35 0.3K
10:02 77.45 77.50 77.45 77.50 0.1K
10:03 77.55 77.55 77.55 77.55 0.6K
10:05 77.55 77.55 77.55 77.55 0.1K
10:06 77.60 77.65 77.60 77.65 0.1K
10:07 77.70 77.70 77.70 77.70 0.2K
10:08 77.70 77.70 77.70 77.70 0.6K
10:09 77.70 77.70 77.65 77.65 1.6K
10:10 77.60 77.60 77.60 77.60 0.2K
10:11 77.55 77.55 77.25 77.25 2.2K
10:12 77.45 77.45 77.25 77.25 0.0K
10:14 77.25 77.25 77.25 77.25 0.1K
10:17 77.50 77.50 77.50 77.50 0.0K
10:19 77.40 77.40 77.40 77.40 0.1K
10:20 77.40 77.50 77.40 77.50 0.2K
10:21 77.90 77.90 77.90 77.90 5.6K
10:22 77.85 77.85 77.85 77.85 0.1K
10:23 77.85 77.85 77.85 77.85 0.1K
10:24 77.85 77.85 77.45 77.45 1.0K
10:28 77.45 77.85 77.45 77.85 0.2K
10:29 77.85 77.85 77.85 77.85 0.7K
10:30 77.65 77.65 77.65 77.65 0.1K
10:34 77.65 77.65 77.65 77.65 0.1K
10:35 77.65 77.65 77.65 77.65 0.6K
10:36 77.60 77.60 77.55 77.55 0.1K
10:38 77.55 77.55 77.55 77.55 0.1K
10:39 77.55 77.55 77.55 77.55 0.0K
10:42 77.55 77.55 77.55 77.55 0.0K
10:43 77.55 77.55 77.55 77.55 0.0K
10:46 77.65 77.65 77.60 77.60 0.0K
10:47 77.65 77.65 77.65 77.65 0.1K
10:48 77.55 77.55 77.55 77.55 0.1K
10:50 77.55 77.55 77.55 77.55 0.0K
10:52 77.60 77.60 77.60 77.60 0.5K
10:55 77.60 77.60 77.60 77.60 0.1K
10:56 77.65 77.65 77.55 77.55 0.1K
10:58 77.55 77.55 77.55 77.55 0.1K
11:00 77.65 77.65 77.65 77.65 0.0K
11:01 77.65 77.65 77.65 77.65 0.1K
11:02 77.60 77.60 77.60 77.60 0.1K
11:04 77.60 77.60 77.60 77.60 0.1K
11:05 77.60 77.60 77.60 77.60 0.0K
11:07 77.65 77.65 77.65 77.65 0.3K
11:08 77.60 77.60 77.60 77.60 0.0K
11:09 77.60 77.60 77.60 77.60 0.0K
11:12 77.65 77.65 77.65 77.65 0.5K
11:13 77.80 77.80 77.65 77.65 0.2K
11:14 77.80 77.80 77.80 77.80 0.2K
11:17 77.80 77.80 77.80 77.80 0.1K
11:18 77.80 77.80 77.80 77.80 0.0K
11:19 77.65 77.65 77.65 77.65 0.1K
11:21 77.65 77.65 77.65 77.65 0.0K
11:22 77.80 77.80 77.80 77.80 0.0K
11:23 77.80 77.80 77.80 77.80 0.0K
11:24 77.80 77.80 77.80 77.80 0.0K
11:26 77.65 77.65 77.65 77.65 0.0K
11:28 77.80 77.80 77.80 77.80 0.1K
11:29 77.80 77.80 77.80 77.80 0.6K
11:30 77.85 77.85 77.85 77.85 0.0K
11:31 77.85 77.85 77.85 77.85 0.1K
11:32 77.80 77.85 77.80 77.85 0.0K
11:33 77.85 77.85 77.85 77.85 0.0K
11:37 77.90 77.90 77.90 77.90 5.1K
11:38 77.90 77.90 77.90 77.90 0.1K
11:40 77.90 77.90 77.90 77.90 0.0K
11:42 77.90 77.90 77.90 77.90 0.1K
11:47 77.90 77.90 77.90 77.90 0.1K
11:48 77.75 77.75 77.75 77.75 0.0K
11:49 77.75 77.75 77.75 77.75 0.0K
11:53 77.90 77.90 77.75 77.75 0.0K
11:54 77.75 77.75 77.75 77.75 0.0K
11:55 77.90 77.90 77.90 77.90 0.0K
11:57 77.75 77.75 77.75 77.75 0.0K
11:59 77.90 77.90 77.90 77.90 0.2K
12:01 77.90 77.90 77.90 77.90 0.8K
12:02 77.90 77.90 77.80 77.80 0.2K
12:03 77.90 77.90 77.90 77.90 0.0K
12:04 77.90 77.90 77.90 77.90 0.0K
12:05 77.80 77.80 77.80 77.80 1.4K
12:07 77.75 77.90 77.75 77.80 2.3K
12:09 77.90 77.90 77.80 77.80 0.0K
12:11 77.90 77.90 77.90 77.90 0.1K
12:12 77.80 77.80 77.80 77.80 0.1K
12:13 77.80 77.80 77.80 77.80 0.1K
12:14 77.80 77.80 77.80 77.80 0.1K
12:18 77.80 77.80 77.80 77.80 0.1K
12:20 77.80 77.80 77.80 77.80 0.1K
12:21 77.80 77.80 77.80 77.80 0.1K
12:22 77.80 77.80 77.80 77.80 0.3K
12:24 77.80 77.90 77.75 77.90 0.3K
12:25 77.75 77.90 77.75 77.90 0.1K
12:29 77.90 77.90 77.90 77.90 0.1K
12:31 77.75 77.75 77.75 77.75 0.0K
12:32 77.90 77.90 77.90 77.90 0.0K
12:33 77.90 77.90 77.90 77.90 0.0K
12:34 77.75 77.75 77.75 77.75 0.0K
12:35 77.90 77.90 77.75 77.75 0.2K
12:37 77.90 77.90 77.90 77.90 0.0K
12:41 77.90 77.90 77.90 77.90 0.0K
12:42 77.90 77.90 77.90 77.90 0.1K
12:44 77.85 77.90 77.75 77.90 0.1K
12:45 77.90 77.90 77.90 77.90 0.1K
12:46 77.90 77.90 77.90 77.90 0.1K
12:48 77.90 77.90 77.90 77.90 1.1K
12:49 77.90 77.90 77.90 77.90 0.0K
12:51 77.90 77.90 77.90 77.90 0.0K
12:54 77.90 77.90 77.90 77.90 0.9K
12:59 77.95 77.95 77.95 77.95 0.0K
13:01 77.95 77.95 77.95 77.95 0.0K
13:02 77.95 77.95 77.95 77.95 0.2K
13:04 77.95 77.95 77.90 77.90 0.1K
13:07 77.95 77.95 77.95 77.95 0.3K
13:09 77.85 77.85 77.85 77.85 0.2K
13:10 77.95 77.95 77.95 77.95 0.0K
13:12 77.80 77.80 77.80 77.80 0.0K
13:17 77.95 77.95 77.95 77.95 0.6K
13:18 77.95 77.95 77.95 77.95 0.2K
13:21 77.95 78.00 77.95 78.00 2.2K
13:22 78.00 78.00 78.00 78.00 0.2K
13:23 78.00 78.00 78.00 78.00 0.0K
13:24 78.00 78.00 78.00 78.00 0.1K
13:25 77.95 78.00 77.95 78.00 0.4K
13:33 77.90 77.90 77.90 77.90 0.2K
13:34 77.85 77.85 77.85 77.85 0.1K
13:35 78.00 78.00 77.90 77.90 0.3K
13:37 78.00 78.00 78.00 78.00 0.2K
13:39 78.00 78.00 78.00 78.00 0.4K
13:42 78.00 78.00 78.00 78.00 0.0K
13:44 78.00 78.30 78.00 78.30 5.1K
13:45 78.30 78.40 78.30 78.40 1.3K
13:47 78.50 78.50 78.40 78.40 2.3K
13:49 78.40 78.40 78.40 78.40 0.5K
13:55 78.30 78.30 78.30 78.30 0.0K
13:56 78.30 78.35 78.20 78.35 0.1K
13:59 78.35 78.35 78.35 78.35 0.0K
14:00 78.35 78.35 78.35 78.35 0.0K
14:04 78.35 78.35 78.35 78.35 0.0K
14:05 78.35 78.35 78.20 78.20 0.3K
14:06 78.20 78.20 78.20 78.20 0.3K
14:09 78.40 78.40 78.40 78.40 0.1K
14:10 78.30 78.30 78.30 78.30 0.0K
14:12 78.40 78.40 78.40 78.40 0.0K
14:14 78.30 78.40 78.30 78.40 0.0K
14:17 78.40 78.40 78.40 78.40 0.0K
14:20 78.30 78.30 78.30 78.30 0.2K
14:21 78.30 78.30 78.30 78.30 0.1K
14:22 78.30 78.30 78.30 78.30 0.0K
14:25 78.30 78.30 78.30 78.30 0.3K
14:26 78.30 78.35 78.30 78.35 0.5K
14:27 78.25 78.25 78.25 78.25 0.5K
14:28 78.20 78.20 78.20 78.20 0.1K
14:30 78.05 78.05 78.00 78.00 0.8K
14:32 77.80 78.00 77.80 78.00 1.6K
14:35 78.00 78.00 78.00 78.00 0.0K
14:37 77.75 77.75 77.75 77.75 0.8K
14:39 77.75 77.75 77.60 77.60 3.8K
14:40 77.55 77.55 77.55 77.55 0.0K
14:41 77.50 77.50 77.40 77.40 5.9K
14:42 77.55 77.55 77.50 77.50 1.0K
14:44 77.50 77.50 77.50 77.50 0.0K
14:45 77.50 77.55 77.45 77.55 0.4K
14:47 77.50 77.50 77.50 77.50 0.7K
14:48 77.55 77.55 77.45 77.50 1.4K
14:49 77.50 77.50 77.50 77.50 0.6K
14:50 77.50 77.50 77.50 77.50 0.0K
14:51 77.40 77.40 77.35 77.35 0.0K
14:52 77.30 77.30 77.30 77.30 0.0K
14:53 77.30 77.30 77.30 77.30 0.9K
14:54 77.25 77.25 77.20 77.20 0.3K
14:55 77.11 77.11 77.11 77.11 0.1K
14:56 77.15 77.15 77.15 77.15 0.1K
14:57 77.10 77.10 77.10 77.10 0.6K
14:59 77.10 77.10 77.10 77.10 0.7K
15:01 77.30 77.30 77.10 77.10 1.8K
15:02 77.20 77.20 77.20 77.20 0.0K
15:04 77.10 77.10 77.00 77.00 8.5K
15:06 77.00 77.00 77.00 77.00 1.3K
15:07 77.00 77.00 77.00 77.00 2.1K
15:08 77.00 77.00 77.00 77.00 1.0K
15:09 77.00 77.00 77.00 77.00 1.3K
15:10 77.00 77.00 77.00 77.00 1.3K
15:13 77.00 77.00 77.00 77.00 1.3K
15:15 77.00 77.00 77.00 77.00 0.1K
15:16 77.00 77.00 76.50 76.50 3.2K
15:18 76.10 76.10 76.10 76.10 1.5K
15:19 76.20 76.40 76.20 76.40 3.2K
15:20 76.40 76.40 76.40 76.40 0.4K
15:21 76.40 76.40 76.40 76.40 0.3K
15:22 76.45 76.50 76.45 76.50 2.1K
15:23 76.65 76.80 76.65 76.80 2.3K
15:26 76.80 76.80 76.80 76.80 0.1K
15:31 76.75 76.75 76.75 76.75 0.8K
15:33 76.75 76.75 76.75 76.75 0.0K
15:34 76.65 76.65 76.65 76.65 0.4K
15:39 76.60 76.60 76.55 76.55 0.2K
15:40 76.50 76.50 76.35 76.35 1.7K
15:41 76.20 76.20 76.20 76.20 0.1K
15:42 76.20 76.20 76.20 76.20 0.0K
15:44 76.40 76.40 76.40 76.40 0.0K
15:45 76.40 76.40 76.40 76.40 0.0K
15:48 76.40 76.40 76.40 76.40 0.1K
15:50 76.20 76.20 76.20 76.20 0.2K
15:52 76.20 76.20 76.20 76.20 0.0K
15:54 76.15 76.15 76.15 76.15 2.4K
15:55 76.15 76.15 76.15 76.15 0.6K
15:59 76.10 76.10 76.10 76.10 0.4K
16:00 76.10 76.10 76.10 76.10 0.4K
16:01 76.25 76.25 76.25 76.25 1.1K
16:02 76.35 76.35 76.35 76.35 0.1K
16:03 76.20 76.20 76.20 76.20 0.4K
16:04 76.15 76.15 76.15 76.15 0.2K
16:05 76.35 76.35 76.35 76.35 1.0K
16:06 76.35 76.35 76.35 76.35 0.2K
16:07 76.35 76.35 76.35 76.35 0.2K
16:08 76.35 76.35 76.20 76.20 0.6K
16:09 76.15 76.15 76.00 76.00 3.9K
16:10 76.00 76.00 76.00 76.00 0.9K
16:12 76.10 76.10 76.00 76.00 8.5K
16:13 75.95 76.00 75.90 76.00 3.0K
16:19 75.80 75.80 75.50 75.50 1.4K
16:23 75.85 75.85 75.85 75.85 6.3K
16:24 75.60 75.60 75.60 75.60 0.1K
16:25 75.60 75.60 75.60 75.60 0.0K
16:26 75.60 75.60 75.30 75.30 1.3K
16:27 75.50 75.50 75.15 75.15 0.5K
16:28 75.15 75.15 75.15 75.15 0.1K
16:29 75.20 75.25 75.05 75.20 7.8K
16:30 75.35 75.45 75.35 75.45 14.0K
16:31 75.45 75.45 75.45 75.45 0.1K
16:33 75.45 75.45 75.45 75.45 0.0K
16:34 75.10 75.10 75.10 75.10 1.2K
16:35 75.20 75.20 75.20 75.20 0.2K
16:36 75.20 75.40 75.20 75.40 17.3K
16:37 75.40 75.50 75.40 75.50 0.0K
16:38 75.50 75.50 75.50 75.50 0.1K
16:39 75.50 75.80 75.50 75.80 3.5K
16:41 75.80 75.80 75.80 75.80 0.0K
16:42 75.80 75.80 75.80 75.80 0.7K
16:43 75.90 75.90 75.90 75.90 0.5K
16:44 75.95 76.05 75.95 76.05 2.4K
16:45 76.10 76.10 76.10 76.10 3.3K
16:47 76.05 76.05 76.05 76.05 0.0K
16:48 76.05 76.05 76.05 76.05 0.2K
16:49 76.05 76.05 76.05 76.05 0.6K
16:50 76.05 76.05 75.50 75.50 16.9K
16:51 75.50 75.50 75.35 75.35 1.4K
16:53 75.35 75.35 75.30 75.30 0.3K
16:54 75.25 75.25 75.25 75.25 0.0K
16:55 75.20 75.20 75.15 75.15 0.8K
16:56 75.15 75.30 75.15 75.30 3.0K
16:57 75.30 75.30 75.20 75.20 0.7K
16:59 75.30 75.30 75.20 75.20 0.5K
17:00 75.15 75.15 75.15 75.15 0.8K
17:03 75.25 75.35 75.25 75.30 3.6K
17:04 75.40 75.40 75.40 75.40 0.1K
17:05 75.30 75.30 75.25 75.25 2.6K
17:06 75.45 75.45 75.45 75.45 0.1K
17:07 75.45 75.45 75.45 75.45 0.0K
17:08 75.25 75.25 75.25 75.25 2.6K
17:09 75.25 75.50 75.25 75.50 1.3K
17:12 75.30 75.40 75.30 75.40 0.9K
17:14 75.45 75.45 75.45 75.45 0.8K
17:15 75.45 75.45 75.45 75.45 0.6K
17:16 75.50 75.55 75.50 75.55 1.0K
17:17 75.60 75.60 75.60 75.60 0.9K
17:18 75.65 75.65 75.65 75.65 0.6K
17:19 75.65 75.65 75.65 75.65 11.6K
17:20 75.70 75.70 75.70 75.70 0.0K
17:21 75.70 75.70 75.70 75.70 0.4K
17:23 75.65 75.65 75.65 75.65 3.7K
17:24 75.70 75.80 75.65 75.80 5.8K
17:30 76.00 76.00 76.00 76.00 72.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし