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
09:00 177.00 177.50 176.20 177.50 1.0K
09:01 177.50 177.50 174.20 176.30 1.8K
09:02 179.80 180.30 179.00 179.00 1.7K
09:03 179.00 179.00 176.70 176.70 0.7K
09:04 176.70 176.90 176.50 176.50 0.8K
09:05 176.30 176.30 174.90 174.90 0.1K
09:06 175.00 175.00 175.00 175.00 0.3K
09:08 174.80 174.80 173.70 173.70 0.0K
09:09 174.60 174.60 174.20 174.20 1.0K
09:10 174.30 174.30 173.30 173.30 0.1K
09:11 174.20 174.20 173.80 173.80 0.5K
09:12 174.90 174.90 174.90 174.90 0.5K
09:13 175.20 175.50 175.20 175.50 0.5K
09:14 174.50 174.50 174.50 174.50 0.0K
09:15 175.30 176.00 175.30 176.00 0.4K
09:16 174.80 175.80 174.80 175.80 0.4K
09:17 175.60 175.60 174.80 174.80 0.0K
09:18 175.40 175.40 174.30 174.30 1.3K
09:23 173.90 174.30 173.90 174.30 0.4K
09:24 174.40 175.20 174.40 175.20 1.3K
09:26 175.30 175.30 175.30 175.30 0.6K
09:28 173.80 174.20 173.80 174.20 2.1K
09:29 173.60 174.10 173.60 174.10 0.0K
09:30 173.60 173.60 173.60 173.60 0.0K
09:31 173.40 173.40 173.40 173.40 0.0K
09:32 173.80 173.80 173.70 173.70 0.0K
09:33 174.00 174.80 174.00 174.80 1.1K
09:34 175.40 175.40 175.40 175.40 0.1K
09:35 174.40 174.40 174.40 174.40 0.1K
09:36 174.10 174.10 174.10 174.10 0.0K
09:38 173.70 173.70 173.70 173.70 0.1K
09:39 174.40 174.40 173.60 173.60 0.2K
09:41 174.40 174.40 174.40 174.40 0.0K
09:43 174.40 174.40 174.40 174.40 0.0K
09:45 174.40 174.40 174.40 174.40 0.1K
09:47 174.10 174.10 174.10 174.10 0.0K
09:48 173.50 173.50 173.50 173.50 0.0K
09:49 173.70 173.70 173.70 173.70 0.0K
09:50 173.70 173.70 173.40 173.40 0.0K
09:51 173.60 173.60 173.60 173.60 0.0K
09:57 173.60 173.60 173.60 173.60 0.0K
09:58 173.60 173.60 173.60 173.60 0.8K
09:59 174.00 174.00 174.00 174.00 0.0K
10:00 174.00 174.00 172.60 172.60 0.3K
10:01 172.20 172.20 172.20 172.20 0.3K
10:02 172.10 172.10 172.10 172.10 0.1K
10:03 173.00 173.00 173.00 173.00 0.0K
10:04 173.00 173.00 172.10 172.10 0.0K
10:05 173.00 173.00 173.00 173.00 0.0K
10:11 172.10 172.10 172.10 172.10 0.1K
10:12 172.20 172.20 172.10 172.10 0.2K
10:15 171.70 171.70 171.70 171.70 0.3K
10:16 172.30 172.30 172.30 172.30 1.1K
10:17 172.60 172.60 172.60 172.60 0.0K
10:18 172.50 172.50 171.80 171.80 0.6K
10:19 171.80 171.80 171.80 171.80 0.0K
10:24 172.70 172.70 172.70 172.70 0.5K
10:25 172.80 172.80 172.80 172.80 0.0K
10:30 171.90 171.90 171.90 171.90 0.0K
10:31 172.60 172.60 172.60 172.60 0.1K
10:34 171.70 171.70 171.70 171.70 0.3K
10:35 171.80 171.90 171.80 171.90 0.1K
10:41 172.40 172.60 172.40 172.60 0.6K
11:01 172.70 172.70 172.70 172.70 0.0K
11:02 172.10 172.10 172.10 172.10 0.1K
11:07 172.40 172.40 172.00 172.00 0.2K
11:11 172.40 172.40 172.40 172.40 0.0K
11:16 172.00 172.00 171.50 171.50 1.0K
11:19 172.00 172.00 172.00 172.00 0.0K
11:27 172.00 172.00 172.00 172.00 0.1K
11:29 171.80 171.80 171.80 171.80 0.3K
11:30 171.90 172.40 171.90 172.40 0.3K
11:33 172.50 172.50 172.50 172.50 0.1K
11:35 172.70 172.80 172.70 172.80 0.1K
11:38 172.00 172.00 172.00 172.00 0.1K
11:49 172.30 172.30 171.80 171.80 0.3K
11:52 172.00 172.00 172.00 172.00 0.0K
11:58 171.90 171.90 171.90 171.90 0.0K
12:01 171.90 171.90 171.70 171.80 0.1K
12:05 171.90 171.90 171.90 171.90 0.2K
12:13 172.00 172.30 172.00 172.30 0.3K
12:20 171.70 171.70 171.40 171.40 0.1K
12:22 171.20 171.20 171.20 171.20 0.0K
12:26 171.00 171.00 171.00 171.00 0.0K
12:28 171.20 171.40 171.20 171.40 0.3K
12:32 171.40 171.40 171.40 171.40 0.1K
12:33 171.00 171.00 170.80 170.80 0.1K
12:36 170.60 170.60 170.60 170.60 0.1K
12:38 170.40 170.40 170.40 170.40 0.0K
12:39 170.20 170.20 170.20 170.20 0.3K
12:40 170.10 170.80 170.10 170.80 0.9K
12:42 170.60 170.90 170.60 170.90 0.6K
12:43 171.00 171.00 171.00 171.00 0.1K
12:45 171.20 171.20 171.20 171.20 0.0K
12:46 171.00 171.20 171.00 171.20 0.1K
12:48 171.20 171.20 171.20 171.20 0.0K
12:49 171.20 171.20 171.20 171.20 0.0K
12:52 171.30 171.30 171.30 171.30 0.0K
13:04 171.40 171.40 171.40 171.40 0.0K
13:07 171.40 171.90 170.80 171.90 0.6K
13:09 172.50 172.50 172.50 172.50 0.0K
13:10 171.60 171.60 171.60 171.60 0.1K
13:14 171.70 171.70 171.70 171.70 0.1K
13:17 172.50 172.50 172.50 172.50 0.0K
13:20 172.00 172.00 172.00 172.00 0.3K
13:27 172.00 172.00 172.00 172.00 0.1K
13:33 172.20 172.20 172.20 172.20 0.0K
13:34 172.20 172.20 172.20 172.20 0.0K
13:35 172.00 172.00 172.00 172.00 2.0K
13:36 172.00 172.00 172.00 172.00 0.1K
13:37 172.00 172.00 172.00 172.00 0.1K
13:38 172.00 172.00 172.00 172.00 0.1K
13:40 172.60 172.60 172.60 172.60 0.6K
13:42 172.10 172.10 172.10 172.10 0.1K
13:45 172.00 172.00 172.00 172.00 0.5K
13:46 172.00 172.10 172.00 172.10 0.3K
13:50 172.30 172.50 172.30 172.50 0.2K
13:58 172.50 172.50 172.50 172.50 0.0K
14:02 172.50 172.50 172.50 172.50 0.0K
14:09 172.60 172.60 172.60 172.60 0.0K
14:23 172.10 172.40 172.10 172.40 0.2K
14:37 172.60 172.60 172.40 172.40 0.1K
14:39 172.00 172.00 172.00 172.00 0.1K
14:46 172.30 172.30 172.30 172.30 0.0K
14:48 172.30 172.30 172.30 172.30 0.4K
14:49 172.30 172.30 172.30 172.30 0.0K
14:51 172.00 172.00 172.00 172.00 0.0K
14:55 172.40 172.50 172.40 172.50 0.5K
15:04 172.60 173.80 172.60 173.80 1.9K
15:05 173.80 174.30 173.80 174.30 1.2K
15:06 173.20 174.30 173.20 174.30 0.2K
15:07 174.10 174.80 174.10 174.80 2.3K
15:08 174.40 174.40 173.80 174.00 1.5K
15:09 173.90 173.90 173.90 173.90 0.1K
15:11 174.60 174.60 174.60 174.60 0.1K
15:12 173.90 173.90 173.90 173.90 0.0K
15:17 174.40 174.40 174.40 174.40 0.0K
15:18 174.40 174.40 174.40 174.40 0.1K
15:19 173.90 174.30 173.90 174.30 0.1K
15:22 174.20 174.20 174.20 174.20 1.4K
15:24 174.40 175.00 174.40 175.00 0.4K
15:28 175.00 175.00 175.00 175.00 0.0K
15:30 174.10 174.10 174.10 174.10 0.1K
15:32 174.70 174.70 174.70 174.70 4.2K
15:33 175.00 175.00 175.00 175.00 1.2K
15:35 175.00 175.00 174.30 174.30 1.0K
15:39 174.30 174.30 174.30 174.30 0.2K
15:40 174.10 174.10 174.10 174.10 0.1K
15:42 174.10 174.10 174.10 174.10 0.1K
15:44 174.10 174.10 174.10 174.10 0.1K
15:47 174.60 175.10 174.60 175.10 2.3K
15:48 175.50 175.50 175.50 175.50 0.2K
15:49 175.00 175.00 175.00 175.00 0.7K
15:56 175.60 175.60 175.00 175.00 0.3K
16:00 175.00 175.00 175.00 175.00 0.1K
16:01 175.50 175.50 175.00 175.00 0.2K
16:03 175.00 175.00 175.00 175.00 0.1K
16:04 175.60 175.60 175.60 175.60 0.0K
16:05 175.40 175.40 175.40 175.40 0.1K
16:06 175.40 175.40 175.40 175.40 0.4K
16:07 175.60 175.70 175.60 175.60 0.2K
16:09 175.40 175.40 175.40 175.40 0.0K
16:10 175.70 175.70 175.70 175.70 0.0K
16:11 175.70 175.70 175.70 175.70 0.0K
16:13 175.70 175.70 175.70 175.70 0.1K
16:14 175.40 175.70 175.40 175.70 0.0K
16:16 175.70 175.80 175.70 175.80 0.1K
16:17 176.10 176.40 175.60 175.60 2.7K
16:19 175.60 175.60 175.30 175.60 0.8K
16:20 175.80 175.80 175.70 175.70 0.3K
16:21 175.70 175.70 175.70 175.70 0.1K
16:22 175.80 176.00 175.80 175.90 1.0K
16:23 175.80 175.80 175.80 175.80 0.1K
16:24 175.60 176.30 175.60 176.30 0.9K
16:26 176.40 176.60 176.40 176.60 0.8K
16:27 177.00 177.00 176.90 176.90 0.8K
16:28 177.00 177.00 177.00 177.00 0.1K
16:29 177.00 177.00 176.50 176.50 0.2K
16:31 176.70 177.00 176.70 176.70 0.7K
16:32 176.60 176.60 176.60 176.60 0.2K
16:33 176.60 176.60 176.60 176.60 0.1K
16:35 176.40 176.40 176.40 176.40 0.1K
16:36 176.20 176.50 176.20 176.50 0.3K
16:40 176.10 176.10 176.10 176.10 0.1K
16:46 176.10 176.10 175.80 176.10 0.5K
16:47 175.70 175.70 175.70 175.70 0.1K
16:50 175.70 175.70 175.70 175.70 0.1K
16:51 175.70 175.70 175.70 175.70 0.1K
16:53 175.70 175.70 175.70 175.70 0.1K
16:55 176.30 176.30 176.30 176.30 0.3K
16:57 175.70 175.70 175.70 175.70 0.1K
17:02 176.10 176.10 176.10 176.10 1.1K
17:03 176.40 177.00 176.30 177.00 4.4K
17:04 177.00 177.00 176.60 176.60 0.2K
17:06 176.30 176.30 176.30 176.30 0.0K
17:08 176.30 176.30 176.30 176.30 0.1K
17:09 176.10 176.10 176.10 176.10 0.1K
17:10 176.50 176.60 176.50 176.60 0.6K
17:12 176.40 176.40 176.40 176.40 0.2K
17:13 176.70 176.70 176.70 176.70 0.1K
17:14 176.80 176.80 176.80 176.80 0.0K
17:15 177.00 177.10 176.70 176.70 4.2K
17:17 176.70 176.70 176.70 176.70 0.2K
17:20 176.90 176.90 176.90 176.90 0.3K
17:21 176.60 176.60 176.60 176.60 0.5K
17:22 176.70 177.00 176.70 177.00 0.6K
17:23 176.90 176.90 176.60 176.60 0.6K
17:24 176.90 176.90 176.90 176.90 0.3K
17:29 176.70 176.70 176.70 176.70 0.0K
17:30 176.70 176.70 176.70 176.70 7.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし