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
09:00 186.60 186.70 186.40 186.40 1.2K
09:01 187.20 187.20 187.20 187.20 0.5K
09:03 186.30 186.30 186.20 186.20 0.4K
09:04 186.10 186.10 186.10 186.10 0.2K
09:06 186.10 186.10 186.10 186.10 0.6K
09:10 187.00 187.00 187.00 187.00 0.1K
09:11 186.50 186.50 186.50 186.50 0.0K
09:12 186.50 187.20 186.50 187.20 0.0K
09:13 187.40 188.10 187.40 187.40 0.2K
09:14 187.40 187.40 187.40 187.40 0.0K
09:15 188.10 188.10 188.10 188.10 0.1K
09:16 187.50 187.50 187.50 187.50 0.5K
09:17 187.10 187.60 187.10 187.60 0.3K
09:21 186.40 186.40 186.40 186.40 0.2K
09:22 187.10 187.10 187.10 187.10 0.0K
09:25 185.30 185.30 185.30 185.30 0.7K
09:26 185.00 185.00 185.00 185.00 0.1K
09:28 184.90 184.90 184.90 184.90 0.1K
09:31 184.50 184.50 184.50 184.50 0.1K
09:32 184.90 184.90 184.90 184.90 0.0K
09:34 184.90 184.90 184.90 184.90 0.0K
09:35 184.70 184.90 184.60 184.90 0.6K
09:39 185.20 185.20 185.20 185.20 0.0K
09:40 185.00 185.00 185.00 185.00 0.0K
09:43 185.00 185.10 185.00 185.10 0.6K
09:48 184.90 184.90 184.90 184.90 0.1K
09:49 184.60 184.60 184.60 184.60 0.0K
09:52 184.70 184.70 184.70 184.70 0.0K
09:53 185.00 185.00 184.80 184.80 0.0K
09:55 184.60 184.90 184.60 184.90 0.2K
09:56 185.00 185.00 185.00 185.00 0.0K
09:57 185.00 185.00 185.00 185.00 0.1K
09:58 185.00 185.00 185.00 185.00 0.0K
09:59 184.60 184.60 184.60 184.60 0.1K
10:03 184.50 185.60 184.50 185.60 0.8K
10:08 186.10 186.10 186.10 186.10 0.0K
10:11 185.10 185.10 185.10 185.10 0.8K
10:20 185.80 185.80 185.80 185.80 0.0K
10:24 185.80 187.10 185.30 187.10 11.5K
10:25 187.00 187.00 185.50 185.50 3.6K
10:26 186.20 186.20 186.20 186.20 0.1K
10:27 184.70 184.70 184.60 184.60 0.1K
10:30 184.80 184.80 184.80 184.80 0.1K
10:32 186.20 186.20 186.20 186.20 0.0K
10:33 185.80 185.80 185.80 185.80 0.5K
10:34 185.80 185.80 185.80 185.80 0.0K
10:36 184.70 184.70 184.70 184.70 2.8K
10:37 184.00 184.60 184.00 184.60 0.5K
10:38 184.00 184.00 184.00 184.00 0.1K
10:40 183.80 184.20 183.80 184.20 0.1K
10:41 184.40 184.40 184.40 184.40 0.4K
10:44 184.10 184.60 184.10 184.60 0.0K
10:46 184.60 184.60 184.60 184.60 0.0K
10:51 184.60 184.60 184.60 184.60 0.1K
10:57 184.70 184.80 184.70 184.80 8.4K
11:03 186.10 186.10 186.10 186.10 0.0K
11:04 186.10 186.10 186.10 186.10 0.0K
11:06 185.90 185.90 185.90 185.90 0.1K
11:08 185.60 185.60 185.60 185.60 0.0K
11:11 185.80 185.80 185.80 185.80 0.1K
11:12 185.80 185.80 185.80 185.80 0.2K
11:13 185.60 185.60 185.60 185.60 0.0K
11:15 186.10 186.40 186.10 186.40 0.3K
11:16 186.50 186.50 186.50 186.50 0.1K
11:23 185.70 185.70 185.60 185.60 0.3K
11:24 185.40 185.40 185.40 185.40 0.0K
11:30 184.90 184.90 184.90 184.90 0.4K
11:35 184.80 184.80 184.80 184.80 0.2K
11:36 184.40 184.40 184.40 184.40 0.1K
11:39 185.10 185.10 185.10 185.10 0.6K
11:40 185.00 185.00 185.00 185.00 0.1K
11:47 185.00 185.00 185.00 185.00 0.0K
11:50 185.00 185.00 185.00 185.00 0.0K
11:53 185.00 185.00 185.00 185.00 0.0K
11:54 184.70 184.70 184.70 184.70 0.0K
11:55 184.90 184.90 184.70 184.90 0.1K
11:56 184.60 184.60 184.60 184.60 0.0K
11:57 184.90 185.10 184.90 185.10 0.4K
11:59 185.20 185.20 184.70 184.70 0.0K
12:03 185.00 185.00 185.00 185.00 0.1K
12:04 184.80 185.00 184.80 185.00 3.0K
12:07 185.00 185.00 185.00 185.00 0.0K
12:09 184.70 184.70 184.70 184.70 0.0K
12:13 184.90 184.90 184.90 184.90 0.0K
12:17 184.90 184.90 184.90 184.90 0.1K
12:21 184.10 184.10 184.10 184.10 7.4K
12:22 185.00 185.00 185.00 185.00 0.1K
12:23 185.30 185.30 185.30 185.30 0.1K
12:34 185.30 185.30 185.30 185.30 0.1K
12:37 184.80 184.80 184.80 184.80 0.0K
12:39 184.80 184.80 184.80 184.80 0.0K
12:41 185.40 185.40 184.40 184.40 0.3K
12:42 185.10 185.10 185.10 185.10 0.6K
12:50 185.00 185.00 185.00 185.00 0.0K
12:51 185.10 185.10 185.10 185.10 0.1K
12:52 185.10 185.10 184.50 184.50 0.1K
12:55 185.20 185.20 185.20 185.20 0.0K
12:58 185.20 185.20 185.20 185.20 0.0K
13:09 184.20 184.20 184.20 184.20 1.7K
13:12 184.50 184.50 184.50 184.50 0.0K
13:14 184.00 184.00 184.00 184.00 0.1K
13:26 183.70 183.70 183.70 183.70 0.0K
13:28 184.20 184.20 184.20 184.20 0.0K
13:30 184.80 184.80 184.80 184.80 0.8K
13:37 184.80 184.80 184.80 184.80 0.0K
13:39 184.80 184.80 184.80 184.80 0.0K
13:43 184.80 184.80 184.80 184.80 0.1K
13:50 184.50 184.50 184.50 184.50 0.3K
13:51 184.70 184.70 184.70 184.70 0.0K
14:00 184.20 184.20 184.20 184.20 0.1K
14:02 184.30 184.30 184.30 184.30 0.0K
14:03 184.50 184.50 184.50 184.50 0.0K
14:04 184.20 184.20 184.20 184.20 0.0K
14:06 183.90 184.10 183.70 183.70 0.3K
14:09 183.70 184.20 183.70 184.20 1.0K
14:10 184.50 184.50 184.50 184.50 0.1K
14:11 184.30 184.30 184.30 184.30 0.3K
14:15 184.40 184.40 184.40 184.40 0.0K
14:18 184.40 184.40 184.40 184.40 0.0K
14:24 184.00 184.00 184.00 184.00 0.0K
14:33 184.40 184.40 184.40 184.40 0.3K
14:36 184.60 184.60 184.60 184.60 0.1K
14:45 184.50 184.50 184.50 184.50 0.0K
14:47 184.50 184.50 184.50 184.50 0.0K
14:53 184.70 184.70 184.70 184.70 0.1K
14:55 184.70 184.70 184.70 184.70 0.0K
14:56 184.70 184.70 184.70 184.70 0.1K
14:58 184.80 185.40 184.80 185.40 3.5K
15:04 186.40 186.70 186.40 186.70 0.7K
15:05 186.70 186.70 186.70 186.70 0.0K
15:06 186.70 186.70 186.70 186.70 0.1K
15:07 186.70 186.70 186.70 186.70 0.2K
15:08 187.00 187.00 187.00 187.00 0.1K
15:10 186.70 187.10 186.70 187.10 0.4K
15:12 187.10 187.30 187.10 187.30 0.2K
15:17 187.30 187.30 187.30 187.30 0.0K
15:18 187.30 187.40 187.30 187.40 0.2K
15:25 187.20 187.20 187.20 187.20 0.1K
15:26 187.10 187.10 187.10 187.10 0.0K
15:30 187.10 187.50 187.10 187.50 0.5K
15:33 187.20 187.20 187.20 187.20 0.4K
15:34 187.10 187.10 186.90 186.90 0.3K
15:35 186.80 186.80 186.50 186.50 0.3K
15:37 187.10 187.10 187.00 187.00 0.2K
15:42 187.10 187.10 187.10 187.10 0.3K
15:48 187.20 187.20 187.20 187.20 0.0K
15:51 186.70 186.70 186.70 186.70 0.0K
15:55 186.90 186.90 186.90 186.90 0.1K
15:56 186.60 186.60 186.60 186.60 0.0K
15:59 186.60 186.90 186.60 186.90 0.1K
16:03 186.50 186.50 186.50 186.50 0.1K
16:05 186.90 186.90 186.80 186.80 0.2K
16:09 186.90 186.90 186.90 186.90 0.0K
16:10 186.60 186.60 186.60 186.60 0.0K
16:11 186.70 186.70 186.70 186.70 0.1K
16:15 186.60 186.60 186.60 186.60 0.0K
16:17 186.60 186.60 186.60 186.60 0.1K
16:20 186.90 186.90 186.90 186.90 0.3K
16:23 186.90 187.10 186.90 187.10 0.1K
16:24 187.00 187.10 187.00 187.10 0.1K
16:25 187.10 187.10 187.10 187.10 0.0K
16:26 187.10 187.10 187.10 187.10 0.0K
16:29 187.20 187.20 186.80 186.80 0.0K
16:31 186.70 186.70 186.60 186.60 0.1K
16:36 187.00 187.00 187.00 187.00 0.1K
16:42 186.70 186.70 186.70 186.70 0.0K
16:45 186.80 186.80 186.70 186.70 0.3K
16:46 186.60 186.60 186.60 186.60 0.0K
16:47 186.50 186.50 186.50 186.50 0.1K
16:49 186.30 186.30 186.30 186.30 0.0K
16:51 186.30 186.60 186.30 186.60 0.0K
16:52 186.60 186.60 186.30 186.30 0.1K
16:54 186.30 186.30 186.30 186.30 0.0K
16:55 186.20 186.50 186.20 186.50 0.2K
16:56 186.20 186.20 186.20 186.20 0.0K
16:57 186.20 186.20 186.00 186.00 0.2K
16:58 185.90 185.90 185.90 185.90 0.0K
16:59 185.90 185.90 185.90 185.90 0.0K
17:02 186.00 186.00 186.00 186.00 0.5K
17:04 186.10 186.10 186.10 186.10 0.1K
17:05 185.80 186.10 185.80 186.10 0.1K
17:06 185.70 185.70 185.70 185.70 0.0K
17:07 185.70 185.70 185.70 185.70 0.0K
17:08 185.70 185.70 185.60 185.60 0.1K
17:09 185.50 185.80 185.50 185.80 0.2K
17:10 185.50 185.50 185.50 185.50 0.1K
17:11 185.80 185.90 185.80 185.90 0.4K
17:13 186.00 186.00 186.00 186.00 0.0K
17:15 185.60 185.70 185.50 185.70 0.9K
17:16 185.80 185.80 185.80 185.80 0.1K
17:17 185.40 185.40 185.40 185.40 0.0K
17:19 185.50 186.00 185.50 186.00 0.9K
17:20 185.80 186.00 185.80 185.80 0.5K
17:21 185.80 185.80 185.80 185.80 0.4K
17:23 185.80 185.80 185.40 185.40 2.0K
17:24 185.80 185.80 185.40 185.40 0.2K
17:29 186.40 186.40 186.40 186.40 0.0K
17:30 186.40 186.40 186.40 186.40 10.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし