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
09:00 183.20 184.00 183.20 184.00 1.5K
09:01 184.90 187.70 184.70 187.70 2.5K
09:02 186.10 186.30 185.80 185.80 0.5K
09:03 185.40 185.40 185.00 185.30 1.6K
09:04 184.00 184.00 184.00 184.00 0.1K
09:06 184.50 184.50 184.50 184.50 0.1K
09:08 183.90 183.90 183.90 183.90 0.7K
09:09 183.80 183.80 183.80 183.80 0.0K
09:12 182.50 182.50 182.20 182.20 0.5K
09:13 182.80 183.00 182.80 183.00 0.2K
09:14 183.00 184.20 182.50 183.30 0.5K
09:15 184.10 184.10 184.10 184.10 0.0K
09:16 183.70 183.70 182.80 183.70 0.0K
09:18 182.60 183.10 182.60 183.10 0.4K
09:19 183.10 183.10 183.10 183.10 0.1K
09:20 183.10 183.50 183.10 183.50 0.9K
09:21 183.00 183.00 183.00 183.00 0.5K
09:22 184.00 185.10 184.00 185.10 0.8K
09:23 184.50 184.50 184.50 184.50 0.1K
09:24 185.70 185.70 185.70 185.70 0.0K
09:28 185.50 186.30 185.30 185.30 2.6K
09:29 186.20 186.20 186.20 186.20 0.0K
09:30 186.20 186.50 185.40 186.50 1.3K
09:31 186.90 188.00 186.90 188.00 3.8K
09:32 189.80 189.80 189.80 189.80 0.0K
09:33 189.40 189.40 188.40 188.40 0.9K
09:34 188.00 188.00 188.00 188.00 0.0K
09:35 188.00 188.00 188.00 188.00 0.5K
09:36 187.00 187.40 186.40 187.30 1.2K
09:37 187.60 187.60 187.50 187.50 0.5K
09:38 186.40 186.40 186.40 186.40 0.0K
09:39 187.10 187.20 187.10 187.20 0.0K
09:41 185.40 185.40 185.40 185.40 0.9K
09:42 186.00 186.00 186.00 186.00 0.2K
09:43 186.00 186.00 186.00 186.00 0.3K
09:44 186.00 186.00 186.00 186.00 0.2K
09:46 185.90 186.40 185.90 186.40 0.2K
09:47 186.80 186.80 186.80 186.80 0.0K
09:48 187.30 187.30 187.30 187.30 0.0K
09:50 187.20 187.20 187.20 187.20 0.0K
09:51 187.20 187.20 187.20 187.20 0.1K
09:52 187.60 187.60 187.60 187.60 1.9K
09:54 186.60 186.60 186.60 186.60 0.5K
09:56 187.20 187.60 187.20 187.60 2.5K
09:59 188.30 188.30 188.20 188.20 0.1K
10:00 188.20 188.20 188.20 188.20 0.0K
10:01 188.10 188.30 188.10 188.30 0.3K
10:03 188.10 188.10 188.10 188.10 0.0K
10:04 187.80 188.30 187.70 188.30 0.8K
10:05 187.50 187.50 187.50 187.50 1.5K
10:06 188.00 188.00 188.00 188.00 0.2K
10:07 188.30 188.30 188.30 188.30 0.0K
10:08 188.60 188.60 188.60 188.60 0.3K
10:09 188.60 188.60 188.60 188.60 0.0K
10:11 188.50 188.50 187.90 188.20 0.2K
10:14 188.30 188.30 188.30 188.30 0.1K
10:15 188.60 188.60 188.60 188.60 0.2K
10:16 188.60 188.70 188.60 188.70 0.2K
10:17 189.00 189.00 189.00 189.00 0.0K
10:18 188.90 188.90 188.90 188.90 0.0K
10:19 188.90 188.90 188.60 188.60 42.0K
10:20 188.90 188.90 188.90 188.90 0.1K
10:21 188.90 189.70 188.90 189.70 0.7K
10:22 189.10 189.10 189.10 189.10 0.0K
10:23 189.10 189.10 189.10 189.10 0.2K
10:24 188.60 188.60 188.60 188.60 0.7K
10:25 189.10 189.10 189.10 189.10 0.1K
10:28 189.10 189.10 188.50 188.50 0.0K
10:30 188.50 188.70 188.50 188.70 0.1K
10:33 188.50 188.50 188.10 188.40 0.4K
10:35 188.40 188.40 188.40 188.40 0.1K
10:36 188.40 188.40 188.40 188.40 0.1K
10:37 187.90 187.90 187.00 187.00 2.0K
10:38 187.40 187.40 187.40 187.40 0.0K
10:40 187.50 187.50 187.50 187.50 0.1K
10:41 188.00 188.00 188.00 188.00 0.0K
10:42 188.00 188.00 188.00 188.00 0.1K
10:43 187.90 187.90 187.90 187.90 0.0K
10:44 187.40 187.40 187.40 187.40 0.0K
10:45 187.80 187.80 187.80 187.80 0.0K
10:46 187.80 187.80 187.80 187.80 0.0K
10:47 187.60 187.60 187.50 187.50 1.2K
10:48 187.50 187.50 187.50 187.50 1.1K
10:49 187.40 188.60 187.40 188.60 4.0K
10:52 188.60 188.60 188.60 188.60 0.0K
10:53 188.00 188.00 188.00 188.00 0.0K
10:55 188.60 188.60 188.60 188.60 0.2K
10:56 189.10 189.10 188.40 188.40 0.8K
10:57 188.30 188.30 188.30 188.30 0.1K
10:58 188.70 188.70 188.70 188.70 0.2K
11:00 189.00 189.00 188.50 188.70 0.7K
11:01 189.00 189.00 189.00 189.00 0.1K
11:02 188.60 188.60 188.60 188.60 0.2K
11:03 189.10 189.10 189.10 189.10 0.0K
11:04 188.60 188.60 188.60 188.60 0.0K
11:06 188.80 188.80 188.80 188.80 0.1K
11:09 189.00 189.00 189.00 189.00 0.0K
11:14 188.70 188.70 188.60 188.60 0.1K
11:15 188.50 189.00 188.50 189.00 1.9K
11:16 189.00 189.00 189.00 189.00 0.1K
11:17 189.20 189.30 189.20 189.30 0.1K
11:19 188.60 188.60 188.60 188.60 0.1K
11:23 188.60 188.60 188.60 188.60 0.1K
11:29 188.90 188.90 188.90 188.90 0.4K
11:30 188.80 189.00 188.60 189.00 0.3K
11:31 188.50 188.80 188.50 188.80 0.0K
11:32 188.80 188.80 188.80 188.80 0.0K
11:34 188.40 188.40 188.40 188.40 0.1K
11:35 188.80 188.80 188.60 188.60 0.3K
11:36 188.90 188.90 188.90 188.90 0.0K
11:38 188.80 188.80 188.80 188.80 0.0K
11:40 188.30 188.30 188.20 188.20 0.1K
11:41 188.50 188.50 188.50 188.50 0.1K
11:43 188.80 188.80 188.80 188.80 0.0K
11:44 189.20 189.20 189.20 189.20 0.6K
11:45 189.00 189.00 189.00 189.00 0.0K
11:54 189.00 189.00 189.00 189.00 0.0K
11:56 188.60 188.60 188.60 188.60 0.0K
11:57 189.00 189.00 189.00 189.00 0.0K
12:01 188.60 188.60 187.20 187.20 0.8K
12:05 188.10 188.10 188.10 188.10 0.0K
12:06 188.20 188.20 187.40 187.40 0.1K
12:10 188.00 188.00 188.00 188.00 0.0K
12:12 188.00 188.00 188.00 188.00 0.1K
12:17 187.90 188.10 187.90 188.10 0.9K
12:18 188.40 188.40 188.40 188.40 0.0K
12:20 187.90 187.90 187.90 187.90 0.0K
12:22 188.30 188.30 188.30 188.30 0.0K
12:27 187.90 187.90 187.90 187.90 0.1K
12:29 188.50 188.50 188.50 188.50 0.0K
12:33 188.50 188.50 188.50 188.50 0.0K
12:38 188.50 188.50 188.50 188.50 0.0K
12:39 187.60 187.70 187.40 187.40 0.8K
12:40 187.20 187.20 187.00 187.00 0.1K
12:41 187.00 187.20 186.80 187.20 0.3K
12:42 187.20 187.20 187.20 187.20 0.0K
12:46 186.60 186.80 186.60 186.80 0.3K
12:49 187.00 187.00 187.00 187.00 0.0K
12:51 187.00 187.00 187.00 187.00 0.1K
12:53 186.30 186.30 186.30 186.30 0.1K
12:57 187.00 187.00 187.00 187.00 0.0K
12:58 186.90 186.90 186.90 186.90 0.0K
13:00 186.30 186.30 186.30 186.30 0.1K
13:01 186.50 186.50 186.50 186.50 0.0K
13:02 186.60 186.60 186.60 186.60 0.0K
13:03 186.30 186.30 186.30 186.30 0.1K
13:04 186.50 186.50 186.50 186.50 0.0K
13:07 186.60 186.60 186.60 186.60 0.0K
13:10 186.20 186.20 186.20 186.20 0.1K
13:11 186.50 186.50 186.50 186.50 0.0K
13:14 185.90 186.40 185.90 186.40 0.5K
13:15 186.50 186.50 186.50 186.50 0.0K
13:20 186.50 186.50 186.50 186.50 0.0K
13:24 186.10 186.10 185.90 185.90 0.2K
13:31 186.00 186.00 185.90 185.90 0.1K
13:32 186.00 186.00 185.90 185.90 0.1K
13:38 185.80 185.80 185.80 185.80 0.1K
13:44 185.60 185.60 185.50 185.50 0.1K
13:45 185.30 186.30 185.30 186.30 1.3K
13:49 186.30 186.30 186.30 186.30 0.2K
13:50 186.30 186.30 186.30 186.30 0.0K
13:51 186.30 186.30 186.30 186.30 0.2K
13:52 186.50 186.50 186.50 186.50 0.0K
13:57 186.60 186.60 186.60 186.60 0.0K
13:59 186.60 186.60 186.50 186.60 0.5K
14:00 186.60 186.60 186.60 186.60 0.1K
14:03 187.00 187.00 187.00 187.00 0.0K
14:05 186.90 186.90 186.90 186.90 1.0K
14:06 186.50 186.50 186.50 186.50 0.3K
14:07 186.70 186.80 186.70 186.80 0.9K
14:08 187.10 187.10 187.10 187.10 0.2K
14:09 187.30 187.30 187.30 187.30 0.0K
14:11 187.30 187.30 187.30 187.30 0.0K
14:13 187.30 187.30 187.30 187.30 0.0K
14:14 187.30 187.30 187.30 187.30 0.0K
14:15 187.60 187.60 187.60 187.60 0.2K
14:17 187.60 187.60 187.60 187.60 0.1K
14:21 188.00 188.00 187.30 187.30 0.1K
14:23 187.30 187.30 186.90 186.90 1.4K
14:31 187.40 187.40 187.40 187.40 0.0K
14:40 187.20 187.20 187.20 187.20 0.0K
14:42 187.20 187.50 187.20 187.50 0.2K
14:46 187.40 187.40 187.40 187.40 0.0K
14:48 187.10 187.10 187.10 187.10 0.1K
14:50 187.30 187.30 187.10 187.10 0.6K
14:53 187.00 187.00 186.80 186.80 0.2K
14:57 186.80 186.80 186.80 186.80 0.0K
14:58 186.70 186.70 186.50 186.50 0.2K
14:59 186.80 187.10 186.80 187.10 1.1K
15:00 187.20 187.20 187.20 187.20 0.0K
15:02 187.10 187.10 187.10 187.10 0.0K
15:05 187.20 187.20 187.20 187.20 0.0K
15:08 186.90 186.90 186.90 186.90 0.1K
15:15 186.40 186.70 186.40 186.70 0.1K
15:20 186.30 186.30 186.30 186.30 0.1K
15:22 186.70 186.70 186.70 186.70 0.0K
15:25 186.20 186.20 186.20 186.20 0.0K
15:28 186.70 186.70 186.20 186.20 0.5K
15:29 186.50 186.50 186.50 186.50 0.0K
15:30 186.10 186.10 186.10 186.10 0.1K
15:32 186.00 186.00 186.00 186.00 0.1K
15:33 186.30 186.40 186.30 186.40 0.3K
15:34 186.50 186.50 186.50 186.50 0.2K
15:36 186.40 186.40 186.40 186.40 0.0K
15:37 186.30 186.30 186.30 186.30 0.0K
15:38 186.10 186.10 186.10 186.10 0.1K
15:39 186.30 186.60 186.30 186.60 0.7K
15:40 186.40 186.40 186.10 186.10 0.3K
15:45 186.00 186.00 186.00 186.00 0.2K
15:46 186.10 186.10 186.10 186.10 0.0K
15:49 186.10 186.10 186.10 186.10 0.1K
15:51 185.70 185.70 185.70 185.70 0.2K
15:58 186.20 186.20 186.20 186.20 0.7K
16:00 186.30 186.30 186.30 186.30 0.1K
16:11 186.60 186.60 186.60 186.60 0.0K
16:15 186.30 186.30 186.20 186.20 0.1K
16:16 186.10 186.10 186.10 186.10 0.1K
16:18 186.10 186.10 186.00 186.00 0.1K
16:19 186.30 186.30 185.50 185.50 1.8K
16:21 185.30 185.30 185.30 185.30 0.9K
16:22 185.10 185.10 185.10 185.10 0.1K
16:23 185.30 185.30 185.30 185.30 0.4K
16:24 185.50 185.80 185.50 185.80 1.2K
16:28 185.80 186.20 185.80 186.00 1.1K
16:29 185.90 185.90 185.90 185.90 0.0K
16:31 185.90 185.90 185.60 185.60 0.3K
16:34 185.80 185.80 185.80 185.80 0.0K
16:35 185.50 185.50 185.50 185.50 0.3K
16:37 185.40 185.40 185.40 185.40 0.7K
16:44 185.70 185.70 185.50 185.50 0.5K
16:46 185.80 185.80 185.50 185.50 0.0K
16:48 185.40 185.40 185.40 185.40 0.1K
16:49 185.40 185.40 185.40 185.40 0.2K
16:50 185.20 185.20 185.20 185.20 0.0K
16:53 185.20 185.20 185.20 185.20 0.0K
16:57 185.20 185.20 185.20 185.20 0.0K
17:00 185.60 185.90 185.60 185.60 1.2K
17:01 185.50 185.50 185.40 185.40 0.1K
17:02 185.40 185.40 185.40 185.40 0.0K
17:03 185.30 185.30 185.30 185.30 0.1K
17:04 185.40 185.40 185.40 185.40 0.3K
17:07 185.50 185.50 185.50 185.50 0.1K
17:09 185.50 185.80 185.20 185.80 1.2K
17:11 185.60 185.60 185.60 185.60 0.4K
17:13 185.90 185.90 185.90 185.90 0.0K
17:15 186.10 186.10 185.80 185.80 1.1K
17:17 185.90 185.90 185.70 185.70 0.3K
17:18 185.70 185.70 185.70 185.70 0.1K
17:20 185.70 185.70 185.70 185.70 0.5K
17:21 186.00 186.00 186.00 186.00 0.1K
17:22 186.10 186.10 186.10 186.10 0.0K
17:23 185.70 185.70 185.70 185.70 0.0K
17:24 185.70 186.10 185.20 185.20 0.3K
17:30 186.30 186.30 186.30 186.30 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし