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
09:00 173.80 173.80 173.00 173.00 1.6K
09:02 172.00 172.00 171.00 172.00 0.3K
09:08 171.00 171.00 171.00 171.00 0.1K
09:10 170.70 170.70 170.70 170.70 0.2K
09:11 170.20 170.20 170.20 170.20 0.7K
09:13 170.50 170.50 170.50 170.50 0.0K
09:14 170.50 170.50 169.90 169.90 0.2K
09:16 170.00 170.00 170.00 170.00 1.3K
09:20 171.30 171.30 171.10 171.10 0.7K
09:22 171.50 171.50 171.50 171.50 0.0K
09:25 171.50 171.50 171.50 171.50 0.1K
09:32 171.20 171.20 171.20 171.20 0.6K
09:34 171.10 171.10 171.00 171.00 0.6K
09:37 171.50 171.50 171.50 171.50 0.2K
09:39 171.90 171.90 171.40 171.40 0.1K
09:40 171.90 171.90 171.90 171.90 1.0K
09:42 172.40 172.40 172.40 172.40 0.4K
09:45 173.00 173.00 173.00 173.00 0.4K
09:46 172.50 172.50 172.40 172.40 0.1K
09:50 172.40 173.40 172.40 173.40 0.8K
09:51 173.90 173.90 173.90 173.90 0.6K
09:52 173.30 173.30 173.30 173.30 0.0K
09:55 173.00 173.50 173.00 173.50 0.7K
09:56 173.70 173.70 173.70 173.70 0.2K
09:58 173.90 174.00 173.90 174.00 0.1K
10:01 173.60 174.20 173.60 174.20 0.0K
10:11 173.90 173.90 173.60 173.60 1.3K
10:13 173.30 173.30 173.00 173.00 0.3K
10:14 173.30 173.30 173.00 173.00 0.5K
10:16 173.20 173.20 173.20 173.20 0.2K
10:17 173.00 173.00 172.80 172.80 0.4K
10:19 172.30 172.30 172.30 172.30 0.0K
10:24 172.70 172.70 172.70 172.70 0.1K
10:25 172.70 172.70 172.60 172.60 0.2K
10:26 172.50 172.50 172.50 172.50 0.1K
10:27 172.50 172.50 172.50 172.50 0.2K
10:30 172.30 172.50 172.30 172.50 0.2K
10:31 172.60 172.60 172.60 172.60 0.1K
10:32 172.70 172.70 172.70 172.70 0.6K
10:34 172.90 172.90 172.90 172.90 0.3K
10:35 173.30 173.30 173.30 173.30 0.0K
10:41 172.70 172.70 172.70 172.70 0.0K
10:44 173.70 174.20 173.70 174.20 0.5K
10:55 174.10 174.10 174.10 174.10 0.0K
11:15 173.60 173.60 173.60 173.60 0.1K
11:20 173.50 173.60 173.40 173.60 1.5K
11:26 173.10 173.10 173.10 173.10 0.1K
11:27 173.70 173.70 173.70 173.70 0.6K
11:30 173.70 173.70 173.40 173.40 0.2K
11:31 173.00 173.00 173.00 173.00 0.4K
11:36 173.10 173.10 173.10 173.10 0.0K
11:38 173.10 173.10 173.10 173.10 0.0K
11:41 172.80 172.80 172.80 172.80 0.1K
11:42 173.10 173.10 173.10 173.10 0.6K
11:47 173.10 173.10 173.00 173.00 0.2K
11:50 173.10 173.40 173.10 173.40 0.4K
11:54 173.40 173.40 173.40 173.40 0.1K
11:56 173.40 173.40 173.40 173.40 0.0K
11:57 173.50 173.50 173.50 173.50 0.0K
11:59 173.30 173.30 173.30 173.30 0.1K
12:04 173.30 173.80 173.30 173.80 0.6K
12:05 173.90 174.60 173.90 174.60 0.7K
12:06 174.40 174.40 174.10 174.10 0.8K
12:08 173.50 173.50 173.50 173.50 0.0K
12:20 173.60 173.60 173.60 173.60 0.0K
12:26 173.80 173.80 173.70 173.70 0.4K
12:30 173.60 173.60 173.60 173.60 0.1K
12:31 173.70 173.70 173.70 173.70 0.1K
12:35 173.50 173.50 173.50 173.50 0.2K
12:40 173.40 173.40 173.40 173.40 0.6K
12:41 173.40 173.40 173.30 173.30 0.1K
12:43 173.00 173.00 173.00 173.00 0.0K
12:45 173.50 173.50 173.50 173.50 0.2K
12:59 173.30 173.30 173.30 173.30 0.5K
13:00 173.60 173.60 173.60 173.60 0.1K
13:01 173.30 173.30 173.30 173.30 0.1K
13:02 173.10 173.10 173.10 173.10 0.2K
13:04 173.00 173.00 173.00 173.00 0.1K
13:07 172.90 173.00 172.90 173.00 0.1K
13:08 173.10 173.10 173.10 173.10 0.1K
13:10 173.30 173.40 173.30 173.40 0.1K
13:15 173.30 173.30 173.30 173.30 0.1K
13:17 173.20 173.20 173.20 173.20 0.0K
13:20 173.20 173.30 173.20 173.30 0.2K
13:24 173.60 173.60 173.60 173.60 0.3K
13:25 173.80 174.00 173.80 174.00 0.3K
13:27 173.90 173.90 173.90 173.90 0.2K
13:30 174.00 174.00 174.00 174.00 0.6K
13:31 174.20 174.40 174.20 174.40 0.3K
13:33 174.30 174.30 173.90 173.90 0.7K
13:37 173.70 173.70 173.70 173.70 0.0K
13:40 173.70 173.70 173.70 173.70 0.0K
13:51 173.70 173.70 173.70 173.70 0.2K
13:52 173.50 173.50 173.50 173.50 0.0K
13:59 173.60 173.60 173.50 173.50 0.1K
14:05 173.60 173.60 173.60 173.60 0.1K
14:07 173.70 173.70 173.50 173.50 0.3K
14:09 173.70 173.70 173.70 173.70 1.4K
14:10 173.80 173.80 173.70 173.70 0.3K
14:13 174.00 174.00 174.00 174.00 0.1K
14:18 173.90 174.10 173.90 174.10 0.1K
14:20 174.20 174.20 174.20 174.20 0.0K
14:23 174.20 174.20 173.80 173.80 0.4K
14:25 173.90 173.90 173.90 173.90 0.2K
14:31 173.60 173.90 173.60 173.90 0.1K
14:34 173.70 173.70 173.60 173.60 0.2K
14:38 173.70 173.70 173.70 173.70 0.1K
14:39 173.50 173.60 173.50 173.60 0.1K
14:42 173.60 174.10 173.60 174.10 0.9K
14:43 174.10 174.10 174.10 174.10 0.1K
14:45 173.90 173.90 173.90 173.90 0.1K
14:46 173.80 173.80 173.80 173.80 0.1K
14:47 173.60 173.60 173.60 173.60 0.1K
14:49 173.80 173.80 173.80 173.80 0.1K
14:50 173.80 173.80 173.80 173.80 0.1K
14:53 173.90 173.90 173.90 173.90 0.1K
14:54 174.00 174.00 174.00 174.00 0.0K
14:55 173.90 173.90 173.90 173.90 0.1K
14:56 174.10 174.10 174.10 174.10 0.1K
14:57 174.00 174.00 174.00 174.00 0.3K
15:03 174.20 174.20 174.20 174.20 0.1K
15:04 174.10 174.10 174.10 174.10 0.2K
15:09 174.20 174.20 174.20 174.20 0.1K
15:10 174.20 174.20 174.20 174.20 0.0K
15:11 174.20 174.20 174.20 174.20 0.1K
15:12 174.00 174.00 174.00 174.00 0.1K
15:14 173.90 174.10 173.90 174.10 0.3K
15:16 173.80 173.80 173.80 173.80 0.3K
15:17 173.60 173.60 173.60 173.60 0.1K
15:18 173.50 173.50 173.50 173.50 0.1K
15:19 173.60 173.60 173.60 173.60 0.3K
15:20 173.70 173.70 173.70 173.70 0.3K
15:23 173.80 173.80 173.80 173.80 0.1K
15:27 173.80 173.80 173.80 173.80 0.1K
15:29 173.90 173.90 173.90 173.90 0.1K
15:30 173.70 173.70 173.70 173.70 0.1K
15:31 173.80 174.30 173.80 174.30 0.8K
15:32 174.30 174.60 174.30 174.60 0.6K
15:33 174.40 174.40 174.40 174.40 0.1K
15:34 174.40 174.40 174.40 174.40 0.1K
15:35 174.30 174.30 174.30 174.30 0.2K
15:39 174.20 174.20 174.20 174.20 0.1K
15:42 174.50 174.70 174.50 174.70 0.5K
15:43 174.80 175.00 174.80 175.00 0.1K
15:44 174.80 174.80 174.80 174.80 0.1K
15:47 174.70 174.70 174.50 174.50 0.4K
15:48 174.70 174.70 174.70 174.70 0.1K
15:49 174.40 174.40 174.40 174.40 0.0K
15:50 174.40 174.40 174.30 174.30 0.1K
15:51 174.30 174.30 174.30 174.30 0.1K
15:52 174.20 174.20 174.20 174.20 0.0K
15:54 174.40 174.40 174.40 174.40 0.1K
15:55 174.20 174.20 174.20 174.20 0.0K
15:56 174.20 174.20 174.10 174.10 0.1K
15:57 174.10 174.10 174.10 174.10 0.1K
15:58 174.20 174.20 174.20 174.20 0.0K
16:00 174.20 174.20 174.20 174.20 0.1K
16:01 174.40 174.50 174.30 174.50 0.8K
16:02 174.40 174.40 174.40 174.40 0.0K
16:05 174.50 174.60 174.40 174.40 0.5K
16:06 174.70 174.90 174.70 174.90 0.2K
16:07 175.00 175.00 175.00 175.00 0.1K
16:08 175.00 175.00 175.00 175.00 0.1K
16:12 174.70 174.70 174.70 174.70 0.5K
16:13 174.70 174.70 174.70 174.70 0.2K
16:15 174.60 174.60 174.60 174.60 0.1K
16:16 174.50 174.50 174.50 174.50 0.0K
16:21 174.70 174.80 174.70 174.70 0.7K
16:22 174.80 174.90 174.80 174.80 0.2K
16:23 174.90 174.90 174.90 174.90 0.1K
16:24 175.00 175.00 175.00 175.00 0.1K
16:25 175.00 175.00 175.00 175.00 0.1K
16:26 174.90 175.00 174.90 175.00 0.2K
16:29 175.00 175.00 175.00 175.00 0.4K
16:35 174.70 174.90 174.70 174.90 0.2K
16:37 175.00 175.00 175.00 175.00 0.1K
16:38 175.10 175.10 175.10 175.10 0.1K
16:39 175.20 175.40 175.20 175.30 0.5K
16:40 175.40 175.50 175.40 175.50 0.1K
16:42 175.60 175.60 175.60 175.60 0.1K
16:44 175.60 175.60 175.60 175.60 0.1K
16:45 175.60 175.70 175.60 175.70 0.1K
16:46 175.80 175.80 175.80 175.80 0.1K
16:47 175.40 175.40 175.40 175.40 0.3K
16:48 175.20 175.20 175.20 175.20 0.1K
16:50 175.00 175.00 175.00 175.00 0.0K
16:51 175.10 175.10 175.10 175.10 0.2K
16:52 175.40 175.40 175.40 175.40 0.1K
16:53 175.30 175.30 175.30 175.30 0.3K
16:54 175.40 175.40 175.30 175.30 0.1K
16:56 175.30 175.30 175.30 175.30 0.1K
16:57 175.30 175.30 175.30 175.30 0.1K
16:58 175.30 175.30 175.30 175.30 0.1K
16:59 175.20 175.40 175.20 175.20 0.2K
17:00 175.30 175.50 175.30 175.50 0.1K
17:02 175.50 175.50 175.50 175.50 0.0K
17:03 175.50 175.70 175.50 175.70 0.3K
17:04 175.30 175.40 175.30 175.40 0.6K
17:05 175.60 175.70 175.50 175.50 0.6K
17:06 175.50 175.70 175.50 175.70 0.1K
17:07 175.70 175.70 175.70 175.70 0.1K
17:08 175.60 175.60 175.60 175.60 0.3K
17:09 175.70 175.70 175.70 175.70 0.0K
17:10 175.50 175.50 175.40 175.50 0.6K
17:11 175.50 175.50 175.50 175.50 0.1K
17:15 175.30 175.30 175.30 175.30 0.2K
17:16 175.30 175.50 175.30 175.30 0.6K
17:17 175.40 175.40 175.20 175.20 0.1K
17:19 175.30 175.40 175.30 175.40 0.1K
17:20 175.40 175.40 175.40 175.40 0.2K
17:21 175.40 175.50 175.40 175.50 0.3K
17:22 175.40 175.80 175.40 175.80 0.2K
17:23 175.40 175.40 175.40 175.40 0.3K
17:24 175.70 175.80 175.50 175.80 0.4K
17:29 175.60 175.60 175.60 175.60 0.0K
17:30 175.60 175.60 175.60 175.60 13.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし