Haypp Group AB (HAYPP)

HAYPP
🏛️ スウェーデン →
170.00
最終更新: 2025-10-08
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 80.60 82.40 80.60 82.40 4.7K
09:01 82.00 82.40 80.00 80.00 1.5K
09:02 80.00 80.40 79.00 79.00 1.8K
09:03 80.00 80.00 80.00 80.00 0.2K
09:04 80.00 80.60 80.00 80.00 1.0K
09:05 80.60 80.60 80.40 80.40 0.8K
09:06 81.40 83.00 81.40 83.00 7.4K
09:07 83.40 84.40 83.40 84.20 1.1K
09:08 84.20 84.20 82.20 82.20 0.3K
09:09 82.20 82.40 82.20 82.40 0.5K
09:10 82.40 82.40 82.40 82.40 0.0K
09:11 82.00 82.00 82.00 82.00 0.0K
09:12 81.00 81.20 81.00 81.20 0.0K
09:13 81.20 81.20 81.20 81.20 0.1K
09:14 81.00 81.00 81.00 81.00 0.0K
09:15 81.00 81.60 81.00 81.60 0.6K
09:16 80.80 80.80 80.80 80.80 0.0K
09:18 80.80 81.80 80.80 81.80 0.7K
09:19 81.20 81.80 81.20 81.80 1.8K
09:20 81.80 81.80 81.80 81.80 0.1K
09:21 81.20 81.80 81.00 81.80 0.8K
09:22 81.60 81.60 81.60 81.60 0.3K
09:23 81.80 82.00 81.80 82.00 1.6K
09:24 83.60 83.60 83.60 83.60 1.3K
09:25 83.60 83.60 83.60 83.60 0.0K
09:26 83.60 83.60 83.00 83.00 0.7K
09:27 83.40 83.60 83.40 83.60 3.6K
09:28 83.00 84.20 83.00 84.00 4.3K
09:30 84.80 84.80 84.00 84.00 0.5K
09:31 84.20 84.60 84.20 84.60 1.9K
09:32 84.40 84.40 84.40 84.40 0.0K
09:34 84.20 84.60 84.20 84.60 0.6K
09:36 84.40 84.80 84.40 84.40 1.8K
09:37 84.40 84.40 84.40 84.40 0.1K
09:38 84.80 84.80 84.80 84.80 0.0K
09:40 84.40 84.80 84.40 84.80 1.2K
09:41 84.80 84.80 83.80 83.80 0.3K
09:42 84.80 85.00 84.80 85.00 0.4K
09:43 85.60 85.60 85.60 85.60 1.1K
09:46 84.80 84.80 84.80 84.80 0.3K
09:49 85.00 85.00 84.00 84.00 0.6K
09:50 84.00 85.20 84.00 84.00 0.8K
09:53 85.40 85.40 84.40 85.40 0.6K
09:54 85.00 85.40 84.40 85.40 1.3K
09:55 85.40 85.40 85.40 85.40 0.1K
09:57 85.60 85.60 85.60 85.60 0.1K
09:58 85.40 85.40 85.40 85.40 0.4K
10:00 85.60 85.60 85.60 85.60 0.0K
10:03 85.20 85.20 85.20 85.20 0.3K
10:05 85.00 85.00 85.00 85.00 0.1K
10:06 85.60 85.60 85.60 85.60 2.2K
10:07 85.20 85.20 85.20 85.20 0.1K
10:09 85.40 85.40 85.40 85.40 0.3K
10:12 85.80 85.80 85.80 85.80 0.2K
10:16 85.80 85.80 85.80 85.80 0.1K
10:17 85.40 85.40 85.00 85.00 1.0K
10:18 85.60 85.60 85.60 85.60 0.0K
10:19 85.60 85.60 85.60 85.60 0.0K
10:23 84.80 84.80 84.80 84.80 0.0K
10:24 85.00 85.00 85.00 85.00 0.2K
10:25 85.60 85.60 85.60 85.60 0.0K
10:27 85.60 85.60 85.60 85.60 0.0K
10:29 85.60 85.60 85.60 85.60 0.4K
10:30 85.60 85.60 85.60 85.60 0.4K
10:33 85.00 85.00 85.00 85.00 0.6K
10:37 84.80 85.60 84.80 85.60 0.2K
10:41 85.00 85.00 84.80 84.80 0.5K
10:44 84.80 84.80 84.40 84.40 2.6K
10:45 84.40 84.40 84.40 84.40 0.4K
10:47 85.00 85.00 85.00 85.00 0.2K
10:49 84.40 84.40 84.40 84.40 0.0K
10:50 85.00 85.00 85.00 85.00 0.8K
10:53 84.80 84.80 84.40 84.40 0.0K
10:55 84.40 84.40 84.40 84.40 0.1K
10:56 84.40 84.40 84.40 84.40 0.1K
10:58 84.80 84.80 84.80 84.80 2.3K
11:04 84.40 84.40 84.40 84.40 0.1K
11:05 84.40 84.40 84.40 84.40 0.0K
11:10 84.40 84.40 84.40 84.40 0.6K
11:15 84.60 84.60 84.60 84.60 0.2K
11:16 84.00 84.40 84.00 84.40 0.7K
11:19 84.80 84.80 84.80 84.80 0.0K
11:20 84.80 85.40 84.80 85.00 2.9K
11:22 84.80 84.80 84.80 84.80 0.0K
11:27 85.60 85.60 85.60 85.60 0.6K
11:28 85.80 85.80 85.80 85.80 1.2K
11:29 85.80 85.80 85.80 85.80 0.0K
11:30 86.20 86.20 86.20 86.20 2.2K
11:35 86.40 86.40 86.40 86.40 0.0K
11:37 86.40 86.40 86.40 86.40 1.3K
11:41 86.00 86.00 86.00 86.00 0.5K
11:42 86.00 86.60 86.00 86.60 0.1K
11:49 85.80 85.80 85.80 85.80 0.1K
11:50 85.80 85.80 85.80 85.80 0.7K
11:58 85.80 85.80 85.80 85.80 0.1K
12:00 86.00 86.00 86.00 86.00 0.1K
12:01 85.40 85.40 85.40 85.40 0.0K
12:04 86.00 86.00 85.20 85.20 0.5K
12:06 86.00 86.00 86.00 86.00 1.1K
12:10 86.00 86.00 86.00 86.00 1.2K
12:15 85.80 85.80 85.80 85.80 0.1K
12:16 85.80 86.40 85.80 86.40 0.2K
12:17 85.80 85.80 85.80 85.80 0.0K
12:19 86.40 86.40 86.40 86.40 1.3K
12:22 85.80 85.80 85.80 85.80 0.0K
12:23 85.80 85.80 85.80 85.80 0.1K
12:25 85.80 85.80 85.80 85.80 0.1K
12:26 86.20 86.20 86.20 86.20 0.1K
12:29 85.80 85.80 85.60 85.60 1.0K
12:31 86.00 86.00 86.00 86.00 0.2K
12:32 86.00 86.00 86.00 86.00 0.0K
12:33 86.40 86.40 86.40 86.40 3.0K
12:34 86.20 86.20 86.20 86.20 0.1K
12:35 86.20 86.20 86.20 86.20 0.0K
12:36 86.80 87.00 86.80 87.00 0.8K
12:37 87.20 89.00 87.20 88.60 15.6K
12:38 87.60 87.60 87.60 87.60 0.0K
12:39 88.60 88.60 88.60 88.60 0.4K
12:40 87.00 88.40 87.00 88.40 0.5K
12:41 88.40 88.40 86.60 86.80 7.8K
12:48 86.60 86.60 86.60 86.60 0.3K
12:50 86.00 86.80 86.00 86.80 0.4K
12:53 86.60 86.60 86.00 86.60 0.8K
13:00 86.00 86.00 86.00 86.00 0.2K
13:02 86.80 86.80 86.80 86.80 0.5K
13:03 86.00 86.00 86.00 86.00 0.0K
13:04 86.00 86.00 86.00 86.00 0.0K
13:05 86.00 86.00 86.00 86.00 0.1K
13:09 85.80 85.80 85.80 85.80 0.0K
13:10 85.80 85.80 85.80 85.80 0.1K
13:11 86.40 86.40 86.40 86.40 0.0K
13:15 86.40 86.40 86.40 86.40 0.0K
13:18 85.80 85.80 85.80 85.80 0.1K
13:20 85.80 86.80 85.80 86.80 5.2K
13:21 87.00 87.00 87.00 87.00 0.2K
13:22 87.40 87.40 87.40 87.40 0.0K
13:30 87.40 87.40 87.40 87.40 1.9K
13:31 87.60 88.00 87.60 88.00 0.3K
13:32 88.60 88.60 88.60 88.60 0.0K
13:34 87.20 87.20 87.20 87.20 0.0K
13:36 88.40 88.40 88.40 88.40 0.2K
13:37 87.60 87.60 87.20 87.20 1.2K
13:40 88.60 88.60 88.60 88.60 0.0K
13:42 88.60 88.60 88.60 88.60 0.1K
13:47 86.80 86.80 86.80 86.80 0.3K
13:51 88.20 88.20 88.20 88.20 0.0K
13:56 87.20 87.20 87.20 87.20 0.0K
13:59 87.00 87.20 87.00 87.20 0.0K
14:00 87.40 87.40 87.40 87.40 1.3K
14:13 87.80 87.80 87.80 87.80 0.1K
14:15 87.20 87.80 87.20 87.80 0.0K
14:17 87.80 87.80 87.80 87.80 0.0K
14:18 87.80 87.80 87.80 87.80 0.0K
14:20 87.80 87.80 87.80 87.80 0.0K
14:21 87.20 88.00 87.20 88.00 2.4K
14:22 88.00 88.00 88.00 88.00 0.3K
14:23 87.60 87.60 87.40 87.40 1.1K
14:26 87.40 87.40 87.40 87.40 3.7K
14:28 87.40 87.40 87.40 87.40 0.4K
14:29 87.40 87.60 87.40 87.60 0.9K
14:30 86.60 86.60 86.60 86.60 0.0K
14:31 86.80 86.80 86.80 86.80 0.1K
14:32 86.80 86.80 86.80 86.80 0.1K
14:33 87.60 87.80 87.60 87.80 1.0K
14:37 88.00 88.00 88.00 88.00 0.0K
14:38 88.00 88.00 88.00 88.00 1.0K
14:39 88.00 88.00 88.00 88.00 0.0K
14:47 88.00 88.00 88.00 88.00 0.1K
14:49 88.00 88.00 88.00 88.00 0.1K
14:50 87.00 87.00 87.00 87.00 0.0K
14:55 87.40 87.40 87.40 87.40 2.4K
14:56 87.80 87.80 87.80 87.80 0.2K
14:59 88.20 88.20 88.20 88.20 0.3K
15:01 88.60 88.60 88.00 88.00 1.1K
15:02 87.60 87.60 87.60 87.60 0.0K
15:03 88.20 88.20 88.20 88.20 0.6K
15:04 87.60 87.60 87.60 87.60 0.0K
15:05 87.60 87.60 87.60 87.60 0.0K
15:14 88.00 88.00 88.00 88.00 1.4K
15:17 87.80 87.80 87.80 87.80 2.7K
15:18 87.60 87.60 87.60 87.60 0.0K
15:19 88.40 88.40 88.40 88.40 0.4K
15:21 88.80 88.80 88.80 88.80 0.5K
15:22 89.00 89.00 89.00 89.00 0.0K
15:24 88.00 88.00 88.00 88.00 0.1K
15:25 88.00 88.80 88.00 88.00 0.5K
15:28 88.80 89.20 88.40 88.40 6.2K
15:30 89.40 90.00 89.40 90.00 1.1K
15:31 90.00 90.00 88.60 88.60 8.9K
15:34 88.60 88.60 88.60 88.60 0.2K
15:35 88.40 88.40 88.40 88.40 0.0K
15:36 89.00 89.00 88.40 88.40 0.0K
15:37 88.80 88.80 88.20 88.20 0.0K
15:38 88.80 88.80 88.80 88.80 0.5K
15:39 88.20 88.20 88.20 88.20 0.2K
15:40 88.60 88.60 88.00 88.00 0.1K
15:41 88.00 88.00 88.00 88.00 0.1K
15:43 88.20 88.20 88.20 88.20 0.0K
15:45 88.20 88.80 88.20 88.80 0.4K
15:46 89.00 89.00 89.00 89.00 0.6K
15:47 88.20 88.20 88.20 88.20 0.0K
15:49 87.80 87.80 87.80 87.80 0.0K
15:50 88.40 88.40 88.40 88.40 0.0K
15:55 88.00 88.20 88.00 88.00 0.0K
15:56 88.60 88.60 88.60 88.60 0.0K
15:57 88.40 88.40 88.40 88.40 0.0K
15:58 88.00 88.00 88.00 88.00 0.6K
16:00 88.40 88.40 88.40 88.40 0.0K
16:01 88.80 88.80 88.80 88.80 0.0K
16:04 88.00 88.00 88.00 88.00 0.5K
16:05 88.40 88.40 88.40 88.40 0.8K
16:06 88.40 88.40 88.40 88.40 1.5K
16:07 89.00 89.00 89.00 89.00 0.0K
16:08 88.40 89.00 88.40 89.00 0.0K
16:12 89.00 89.00 89.00 89.00 0.0K
16:13 88.40 88.40 88.40 88.40 0.4K
16:16 88.60 89.00 88.60 89.00 3.7K
16:17 88.20 88.40 88.20 88.20 0.2K
16:20 88.40 88.40 88.40 88.40 1.7K
16:21 88.40 88.40 88.40 88.40 0.5K
16:22 88.80 88.80 88.80 88.80 0.0K
16:23 88.20 88.80 88.20 88.80 0.9K
16:25 89.00 89.00 89.00 89.00 0.1K
16:30 88.80 88.80 88.80 88.80 0.6K
16:33 88.40 88.40 88.40 88.40 0.2K
16:37 88.40 88.40 88.40 88.40 0.0K
16:39 88.40 88.40 88.40 88.40 0.0K
16:40 88.40 88.40 88.40 88.40 0.0K
16:41 89.00 89.00 89.00 89.00 0.2K
16:42 89.00 89.20 89.00 89.20 0.2K
16:43 89.40 89.80 89.40 89.80 0.8K
16:44 89.80 90.00 89.60 90.00 1.3K
16:45 90.00 90.00 89.60 89.80 0.4K
16:47 89.80 90.00 89.60 89.60 0.8K
16:49 89.20 89.60 89.20 89.60 0.4K
16:50 89.20 89.20 89.20 89.20 0.1K
16:51 89.80 89.80 89.80 89.80 0.1K
16:54 89.20 89.20 89.20 89.20 0.0K
16:56 89.40 89.80 89.40 89.80 0.0K
16:58 89.60 89.60 89.60 89.60 0.2K
16:59 89.80 90.00 89.60 90.00 0.7K
17:00 89.60 89.60 89.60 89.60 0.1K
17:01 90.00 90.00 89.60 89.80 0.2K
17:02 90.00 90.00 90.00 90.00 0.2K
17:03 89.60 89.60 89.60 89.60 0.1K
17:04 89.60 89.60 89.60 89.60 0.1K
17:05 89.60 89.60 89.60 89.60 0.1K
17:06 89.60 89.60 89.60 89.60 0.1K
17:07 89.60 89.60 89.60 89.60 0.3K
17:08 89.60 89.60 89.60 89.60 2.9K
17:09 89.60 89.80 89.60 89.80 0.4K
17:11 89.80 89.80 89.80 89.80 0.1K
17:13 90.00 90.00 89.60 89.60 0.2K
17:14 90.00 90.00 90.00 90.00 0.0K
17:15 89.60 89.60 89.60 89.60 0.2K
17:18 89.60 89.60 89.60 89.60 0.3K
17:19 89.60 89.60 89.60 89.60 0.8K
17:20 89.60 89.60 89.60 89.60 0.0K
17:21 89.80 89.80 89.60 89.60 0.3K
17:22 89.60 89.60 89.60 89.60 0.0K
17:23 89.60 89.60 89.60 89.60 0.3K
17:24 90.00 90.00 90.00 90.00 0.4K
17:30 89.60 89.60 89.60 89.60 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし