Paradox Interactive AB (PDXI)

PDXI
🏛️ スウェーデン →
175.20
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
09:00 211.80 211.80 211.80 211.80 0.2K
09:02 210.00 211.00 210.00 211.00 0.2K
09:14 210.80 210.80 210.80 210.80 0.0K
09:15 209.80 209.80 209.80 209.80 0.7K
09:18 209.80 209.80 209.60 209.60 0.8K
09:19 209.00 209.00 209.00 209.00 0.0K
09:20 209.40 209.60 209.40 209.60 0.1K
09:24 209.80 209.80 209.80 209.80 0.0K
09:26 209.80 209.80 209.80 209.80 0.0K
09:28 209.80 209.80 209.80 209.80 0.1K
09:29 209.60 209.60 209.60 209.60 0.0K
09:30 209.60 209.60 209.20 209.20 0.1K
09:33 209.80 209.80 209.80 209.80 0.0K
09:36 209.80 209.80 209.80 209.80 1.4K
09:38 209.80 209.80 209.80 209.80 0.0K
09:41 209.80 209.80 209.80 209.80 0.0K
09:46 209.80 209.80 209.20 209.20 0.4K
09:47 209.00 209.00 209.00 209.00 0.1K
09:48 209.20 209.60 209.20 209.60 0.4K
09:49 208.80 208.80 208.80 208.80 0.0K
09:50 208.80 208.80 208.60 208.60 0.3K
09:53 209.60 209.60 209.60 209.60 0.0K
09:56 209.00 209.00 209.00 209.00 0.1K
09:57 209.20 209.20 209.20 209.20 0.1K
10:00 209.60 209.60 209.60 209.60 1.5K
10:01 209.00 209.00 209.00 209.00 0.1K
10:06 208.80 208.80 208.80 208.80 0.0K
10:07 209.20 209.20 209.20 209.20 0.3K
10:08 209.60 209.60 209.00 209.00 0.1K
10:13 209.40 209.40 209.40 209.40 0.1K
10:15 209.40 209.40 209.00 209.00 0.1K
10:16 209.20 209.20 209.20 209.20 0.2K
10:18 208.80 208.80 208.80 208.80 0.0K
10:21 209.20 209.20 209.20 209.20 0.0K
10:23 209.20 209.20 209.20 209.20 0.0K
10:26 208.80 209.20 208.80 209.20 0.0K
10:37 209.20 209.20 209.20 209.20 0.0K
10:39 208.80 208.80 208.80 208.80 0.0K
10:41 208.80 208.80 208.80 208.80 0.1K
10:46 208.80 208.80 208.80 208.80 0.0K
10:48 208.80 208.80 208.80 208.80 0.1K
10:51 208.80 208.80 208.80 208.80 0.1K
11:02 208.80 209.40 208.80 209.40 0.9K
11:08 209.60 209.80 209.60 209.80 0.8K
11:09 209.80 210.20 209.80 210.20 2.7K
11:15 209.40 209.40 209.40 209.40 0.0K
11:16 209.40 209.40 209.40 209.40 0.0K
11:20 209.20 209.20 208.60 208.60 1.5K
11:21 208.60 209.00 208.60 209.00 1.4K
11:22 208.60 208.60 208.60 208.60 0.1K
11:25 208.60 209.00 208.60 208.60 2.8K
11:27 208.40 208.40 208.40 208.40 0.1K
11:28 208.40 208.40 208.40 208.40 0.1K
11:30 208.20 208.20 208.20 208.20 0.0K
11:40 209.00 209.00 209.00 209.00 0.2K
11:42 209.00 209.00 209.00 209.00 0.1K
11:43 209.00 209.00 208.60 208.60 0.3K
11:45 208.60 208.60 208.60 208.60 0.0K
11:47 208.60 208.60 208.60 208.60 0.1K
11:48 209.00 209.00 208.60 208.60 0.6K
11:49 208.60 208.60 208.60 208.60 0.6K
11:53 208.20 208.20 208.20 208.20 0.1K
11:54 208.60 208.60 208.00 208.00 0.9K
11:57 208.20 208.20 208.00 208.00 0.5K
12:01 208.80 208.80 208.80 208.80 0.9K
12:21 208.60 209.40 208.60 209.40 3.0K
12:22 209.20 209.20 208.40 208.40 3.6K
12:25 208.40 209.00 208.40 209.00 0.0K
12:30 208.80 208.80 208.80 208.80 0.4K
12:33 208.40 208.40 208.40 208.40 0.3K
12:37 208.40 208.40 208.40 208.40 0.0K
12:39 208.80 208.80 208.80 208.80 0.5K
12:46 208.60 208.60 208.40 208.40 0.3K
12:47 208.60 208.60 208.20 208.20 0.5K
12:52 208.00 208.00 208.00 208.00 0.0K
12:53 208.00 208.00 208.00 208.00 0.4K
12:59 207.80 207.80 207.60 207.60 0.1K
13:00 208.00 208.00 208.00 208.00 0.1K
13:02 207.80 208.20 207.80 208.20 1.3K
13:03 208.20 208.40 208.20 208.40 0.3K
13:05 208.00 208.60 208.00 208.60 2.4K
13:06 208.80 208.80 208.40 208.40 4.7K
13:08 208.60 208.60 208.60 208.60 4.2K
13:09 208.80 208.80 208.80 208.80 0.2K
13:10 208.80 208.80 208.80 208.80 0.1K
13:11 209.00 209.00 209.00 209.00 0.1K
13:12 209.00 209.00 209.00 209.00 0.1K
13:13 209.00 209.00 209.00 209.00 0.1K
13:14 209.00 209.00 209.00 209.00 0.1K
13:15 209.00 209.00 209.00 209.00 0.1K
13:21 208.60 208.60 208.60 208.60 0.0K
13:26 209.60 209.60 209.60 209.60 0.0K
13:35 208.80 208.80 208.80 208.80 0.0K
13:36 208.80 208.80 208.80 208.80 0.0K
13:39 210.20 210.20 210.20 210.20 1.6K
13:40 210.20 210.60 210.20 210.60 0.1K
13:41 210.60 210.60 210.60 210.60 0.0K
13:42 210.60 210.60 210.60 210.60 0.1K
13:43 210.60 210.60 210.60 210.60 0.2K
13:44 211.20 211.20 211.20 211.20 0.1K
13:47 210.60 210.60 210.40 210.40 0.4K
13:53 211.00 211.00 211.00 211.00 0.1K
13:54 211.40 211.40 211.40 211.40 0.2K
13:55 211.40 211.40 211.40 211.40 0.0K
13:59 211.00 211.00 210.60 210.60 38.4K
14:02 211.00 211.40 211.00 211.40 1.6K
14:03 211.40 211.40 211.40 211.40 0.1K
14:07 210.80 210.80 210.80 210.80 0.0K
14:20 211.60 212.00 211.60 212.00 0.5K
14:29 211.60 211.60 211.60 211.60 0.1K
14:30 212.00 212.00 212.00 212.00 0.0K
14:32 212.00 212.00 212.00 212.00 0.0K
14:38 212.00 212.00 212.00 212.00 0.0K
14:45 212.20 212.20 212.20 212.20 0.0K
14:46 212.00 212.00 212.00 212.00 0.5K
14:48 211.40 211.80 211.40 211.80 0.5K
14:51 211.80 211.80 211.80 211.80 0.0K
14:52 211.60 211.60 211.20 211.20 0.1K
14:55 211.60 211.60 211.60 211.60 0.0K
14:58 211.60 211.60 211.60 211.60 0.0K
14:59 211.80 211.80 211.80 211.80 0.0K
15:00 211.20 211.20 211.20 211.20 0.3K
15:01 211.80 211.80 211.80 211.80 1.4K
15:05 211.00 211.00 211.00 211.00 0.4K
15:06 211.60 211.60 211.60 211.60 0.0K
15:07 211.60 211.60 211.60 211.60 1.3K
15:11 211.00 211.00 211.00 211.00 0.4K
15:21 211.40 211.40 211.40 211.40 0.0K
15:22 211.40 211.40 211.40 211.40 0.1K
15:25 211.40 211.40 211.40 211.40 0.3K
15:30 211.80 211.80 211.80 211.80 0.1K
15:31 211.80 211.80 211.20 211.20 1.8K
15:42 211.60 211.60 210.00 210.00 2.6K
15:43 209.60 209.60 209.60 209.60 0.1K
15:46 209.80 209.80 209.80 209.80 0.3K
15:47 209.80 209.80 209.60 209.60 0.2K
15:50 209.60 209.60 209.60 209.60 0.6K
15:52 209.80 209.80 209.80 209.80 0.2K
15:54 209.80 209.80 209.40 209.80 0.6K
15:57 209.60 209.60 209.60 209.60 0.6K
16:00 209.80 209.80 209.80 209.80 0.1K
16:01 209.40 209.40 209.40 209.40 0.7K
16:05 210.20 210.20 209.60 210.20 1.9K
16:06 210.20 210.20 210.20 210.20 0.1K
16:08 209.80 209.80 209.80 209.80 0.3K
16:10 209.60 209.60 209.60 209.60 0.0K
16:11 210.40 210.40 210.40 210.40 0.6K
16:12 210.20 210.20 210.00 210.00 0.1K
16:14 210.80 210.80 210.80 210.80 0.3K
16:15 210.80 210.80 210.80 210.80 1.6K
16:16 210.40 210.40 210.40 210.40 0.0K
16:22 210.80 210.80 210.80 210.80 0.5K
16:26 211.60 211.60 211.60 211.60 0.1K
16:27 211.60 211.60 211.60 211.60 0.0K
16:29 211.60 211.60 211.40 211.40 0.2K
16:31 211.40 211.40 211.40 211.40 0.1K
16:34 210.80 210.80 210.80 210.80 1.5K
16:45 211.40 211.40 211.20 211.20 0.4K
16:47 210.80 211.00 210.60 210.60 1.6K
16:48 210.60 210.60 210.60 210.60 0.5K
16:56 211.00 211.00 211.00 211.00 0.1K
16:57 210.80 210.80 210.80 210.80 0.0K
16:58 210.60 210.80 210.40 210.80 1.1K
17:00 210.80 210.80 210.80 210.80 0.2K
17:01 210.80 210.80 210.80 210.80 0.1K
17:02 210.80 210.80 210.80 210.80 0.1K
17:03 210.80 211.00 210.80 211.00 0.5K
17:04 211.00 211.00 210.80 210.80 0.0K
17:05 211.00 211.00 211.00 211.00 0.1K
17:06 210.80 210.80 210.80 210.80 1.5K
17:08 210.80 210.80 210.80 210.80 0.2K
17:09 210.80 210.80 210.80 210.80 0.0K
17:10 210.60 211.00 210.60 211.00 0.2K
17:11 211.00 211.00 211.00 211.00 0.3K
17:12 211.00 211.20 210.80 210.80 1.9K
17:13 210.80 210.80 210.80 210.80 0.0K
17:14 210.80 210.80 210.80 210.80 0.0K
17:16 210.80 210.80 210.80 210.80 0.1K
17:17 210.60 210.60 210.20 210.20 2.0K
17:18 210.40 210.40 210.40 210.40 0.0K
17:19 210.40 210.40 210.40 210.40 0.3K
17:20 210.40 210.40 210.00 210.00 0.2K
17:21 210.40 210.40 210.40 210.40 0.1K
17:22 210.40 210.40 210.40 210.40 0.1K
17:24 210.40 210.60 210.00 210.60 0.4K
17:30 211.00 211.00 211.00 211.00 25.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし