Sagax AB (SAGAb)

SAGAb
🏛️ スウェーデン →
195.50
最終更新: 2025-09-29
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
09:00 202.40 203.00 202.40 203.00 0.5K
09:02 203.20 203.20 202.80 202.80 0.4K
09:05 202.20 202.20 202.20 202.20 0.0K
09:06 202.60 202.60 202.60 202.60 0.0K
09:07 202.20 202.20 202.20 202.20 0.0K
09:08 202.40 202.40 202.00 202.00 0.7K
09:10 201.60 201.60 201.60 201.60 0.1K
09:12 201.60 201.80 201.60 201.80 0.2K
09:13 201.60 201.60 201.60 201.60 0.1K
09:16 201.80 201.80 201.80 201.80 0.1K
09:20 201.60 201.60 201.60 201.60 0.3K
09:23 201.40 201.40 201.00 201.00 1.4K
09:24 201.00 201.00 200.60 200.60 0.2K
09:25 200.60 200.60 200.60 200.60 0.0K
09:29 200.40 200.40 200.40 200.40 0.4K
09:30 200.80 201.00 200.80 201.00 0.5K
09:34 200.80 200.80 200.80 200.80 0.0K
09:39 201.00 201.00 201.00 201.00 0.0K
09:40 200.80 200.80 200.80 200.80 0.3K
09:41 200.80 200.80 200.80 200.80 0.1K
09:42 201.40 201.40 200.80 200.80 1.2K
09:44 201.20 201.20 201.20 201.20 0.0K
09:46 200.80 201.00 200.80 201.00 1.2K
09:47 201.00 201.00 200.60 200.60 0.1K
09:49 200.40 200.40 200.40 200.40 0.0K
09:50 200.60 200.60 200.40 200.60 0.3K
09:53 200.80 200.80 200.80 200.80 0.0K
09:57 200.60 200.60 200.60 200.60 0.0K
10:01 200.60 200.60 200.60 200.60 0.2K
10:06 200.60 200.80 200.60 200.80 0.0K
10:09 200.80 200.80 200.80 200.80 0.1K
10:11 201.00 201.00 201.00 201.00 0.0K
10:14 201.20 201.20 201.20 201.20 0.2K
10:17 201.40 201.40 201.40 201.40 0.0K
10:24 201.40 201.40 200.80 200.80 0.6K
10:25 200.60 200.60 200.60 200.60 0.1K
10:26 200.60 200.60 200.40 200.40 0.2K
10:30 200.60 200.60 200.20 200.20 0.5K
10:33 200.20 200.20 200.20 200.20 0.0K
10:35 200.00 200.00 200.00 200.00 0.9K
10:36 200.20 200.20 200.20 200.20 0.1K
10:41 200.40 200.40 200.40 200.40 0.0K
10:44 200.00 200.00 200.00 200.00 0.1K
10:45 200.00 200.00 200.00 200.00 0.0K
10:49 199.90 199.90 199.20 199.50 8.6K
10:50 199.80 200.00 199.80 200.00 0.5K
10:55 199.60 199.60 199.10 199.10 0.8K
10:58 199.00 199.00 198.60 198.60 3.0K
10:59 198.20 198.50 198.20 198.50 0.9K
11:01 198.90 198.90 198.90 198.90 0.1K
11:02 198.70 198.80 198.70 198.80 2.3K
11:04 198.70 198.70 198.70 198.70 0.1K
11:09 198.70 198.70 198.60 198.70 0.1K
11:10 198.80 198.80 198.80 198.80 0.2K
11:11 198.70 198.70 198.70 198.70 0.0K
11:12 199.00 199.00 199.00 199.00 0.0K
11:15 198.90 198.90 198.90 198.90 0.0K
11:17 198.70 198.70 198.70 198.70 1.3K
11:22 198.50 198.50 198.20 198.20 2.8K
11:23 198.30 198.30 198.30 198.30 0.0K
11:24 198.40 198.60 198.40 198.60 0.5K
11:27 198.50 198.50 198.20 198.20 0.6K
11:29 198.50 198.50 198.50 198.50 0.0K
11:35 198.30 198.30 198.30 198.30 0.0K
11:36 198.30 198.50 198.10 198.50 0.8K
11:38 198.20 198.20 198.10 198.10 0.1K
11:39 198.30 198.40 198.30 198.40 0.2K
11:40 198.30 198.30 198.30 198.30 0.2K
11:42 198.40 198.40 198.40 198.40 0.2K
11:45 198.40 198.40 198.40 198.40 0.2K
11:47 198.30 198.30 198.30 198.30 0.0K
11:50 198.50 198.50 198.50 198.50 0.4K
11:56 198.70 198.70 198.70 198.70 0.0K
11:57 198.70 198.70 198.70 198.70 0.0K
12:07 198.80 198.80 198.80 198.80 0.3K
12:08 199.00 199.00 199.00 199.00 0.0K
12:10 198.80 198.80 198.80 198.80 0.2K
12:14 198.50 198.50 198.50 198.50 0.8K
12:16 198.80 198.80 198.80 198.80 0.0K
12:17 199.00 199.10 199.00 199.10 0.0K
12:20 198.80 198.80 198.80 198.80 0.0K
12:25 199.00 199.00 199.00 199.00 0.1K
12:29 198.80 198.80 198.80 198.80 0.0K
12:30 198.60 198.60 198.60 198.60 0.0K
12:36 199.00 199.00 199.00 199.00 0.3K
12:37 199.10 199.10 199.00 199.00 0.0K
12:38 199.10 199.10 199.10 199.10 0.0K
12:41 198.80 198.80 198.80 198.80 0.0K
12:42 198.80 198.80 198.80 198.80 0.2K
12:47 198.80 198.80 198.80 198.80 0.2K
12:48 198.90 198.90 198.90 198.90 0.2K
12:51 198.90 198.90 198.90 198.90 0.0K
12:52 199.00 199.00 199.00 199.00 0.0K
12:59 198.70 198.70 198.70 198.70 0.0K
13:00 198.90 198.90 198.70 198.70 0.0K
13:02 198.50 198.50 198.50 198.50 0.2K
13:04 198.40 198.40 198.40 198.40 0.7K
13:05 198.10 198.40 198.10 198.40 2.2K
13:06 198.20 198.40 198.20 198.40 0.3K
13:07 198.40 198.40 198.20 198.20 0.1K
13:08 198.30 198.30 198.30 198.30 0.1K
13:10 198.40 198.40 198.40 198.40 0.0K
13:11 198.20 198.20 198.20 198.20 0.0K
13:12 198.00 198.00 198.00 198.00 0.2K
13:13 197.80 197.90 197.80 197.90 0.1K
13:14 197.90 197.90 197.90 197.90 0.2K
13:15 198.00 198.00 198.00 198.00 0.2K
13:16 198.10 198.10 198.00 198.00 0.2K
13:17 198.10 198.10 198.10 198.10 0.0K
13:19 198.30 198.30 198.20 198.20 0.1K
13:26 198.40 198.40 198.40 198.40 0.1K
13:28 198.50 198.50 198.50 198.50 0.1K
13:30 198.60 198.60 198.60 198.60 0.1K
13:32 198.70 198.70 198.70 198.70 0.1K
13:33 198.90 198.90 198.90 198.90 0.3K
13:35 199.00 199.00 199.00 199.00 0.0K
13:43 199.00 199.00 199.00 199.00 0.0K
13:44 198.80 198.80 198.80 198.80 0.2K
13:47 199.00 199.00 199.00 199.00 0.1K
13:50 199.10 199.10 199.10 199.10 0.1K
13:54 198.80 198.80 198.80 198.80 0.0K
13:59 198.80 198.80 198.80 198.80 0.2K
14:02 198.70 198.70 198.70 198.70 0.1K
14:03 198.80 198.80 198.80 198.80 0.0K
14:04 198.60 198.60 198.60 198.60 0.0K
14:05 198.50 198.50 198.50 198.50 0.0K
14:08 198.70 198.70 198.70 198.70 0.0K
14:09 198.70 198.70 198.70 198.70 0.0K
14:10 198.30 198.30 198.30 198.30 3.8K
14:12 198.30 198.30 198.30 198.30 0.2K
14:16 198.30 198.30 198.30 198.30 0.0K
14:17 198.10 198.10 198.10 198.10 0.1K
14:18 198.40 198.40 198.40 198.40 0.1K
14:23 198.40 198.40 198.40 198.40 0.0K
14:25 198.20 198.20 198.20 198.20 0.0K
14:26 198.30 198.30 198.00 198.10 0.6K
14:27 198.00 198.10 198.00 198.10 2.0K
14:28 198.00 198.00 198.00 198.00 0.4K
14:30 198.10 198.10 198.10 198.10 0.0K
14:32 198.10 198.10 198.00 198.00 0.3K
14:33 197.80 197.80 197.80 197.80 0.4K
14:35 197.70 197.70 197.70 197.70 0.0K
14:36 197.60 197.60 197.60 197.60 0.1K
14:38 197.50 197.50 197.50 197.50 0.1K
14:43 197.60 197.60 197.10 197.20 2.8K
14:44 197.10 197.20 197.10 197.20 2.7K
14:45 197.20 197.20 197.20 197.20 4.7K
14:50 197.30 197.30 197.30 197.30 0.0K
14:51 197.40 197.40 197.40 197.40 0.1K
14:52 197.40 197.40 197.40 197.40 0.0K
14:55 197.40 197.40 197.40 197.40 0.0K
15:00 197.10 197.10 197.10 197.10 0.1K
15:02 197.20 197.20 197.20 197.20 0.1K
15:04 197.25 197.25 197.25 197.25 30.0K
15:07 197.40 197.40 197.20 197.20 0.4K
15:09 197.10 197.30 197.10 197.30 0.7K
15:10 197.30 197.30 197.30 197.30 0.0K
15:14 197.20 197.20 197.20 197.20 0.1K
15:16 197.00 197.10 196.90 196.90 0.5K
15:17 197.00 197.00 197.00 197.00 0.1K
15:18 196.90 196.90 196.90 196.90 0.0K
15:19 196.90 196.90 196.60 196.70 1.1K
15:20 196.70 196.70 196.70 196.70 0.2K
15:22 196.50 196.50 196.50 196.50 0.2K
15:24 196.60 196.60 196.60 196.60 0.3K
15:30 196.50 196.50 196.40 196.40 0.0K
15:31 196.20 196.20 196.20 196.20 0.0K
15:32 196.30 196.30 196.30 196.30 0.5K
15:33 196.30 196.30 196.30 196.30 0.4K
15:34 196.50 196.50 196.50 196.50 0.0K
15:35 196.50 196.50 196.50 196.50 0.1K
15:36 196.50 196.50 196.50 196.50 0.0K
15:38 196.50 196.50 196.50 196.50 2.5K
15:39 196.50 196.50 196.50 196.50 0.3K
15:40 196.50 196.50 196.50 196.50 0.3K
15:43 196.50 196.50 196.50 196.50 0.0K
15:45 196.20 196.40 196.20 196.40 0.2K
15:47 196.30 196.40 196.30 196.40 0.1K
15:57 197.10 197.20 197.10 197.20 1.2K
15:59 197.40 197.40 197.40 197.40 0.0K
16:00 197.00 197.00 196.80 196.80 0.6K
16:03 196.70 196.70 196.70 196.70 0.5K
16:04 196.70 196.70 196.70 196.70 0.7K
16:05 196.60 196.70 196.60 196.70 0.1K
16:06 196.60 196.60 196.40 196.50 0.6K
16:07 196.50 196.50 196.50 196.50 0.1K
16:09 196.60 196.60 196.60 196.60 0.1K
16:12 196.40 196.40 196.40 196.40 0.1K
16:13 196.60 196.60 196.60 196.60 0.0K
16:14 196.40 196.40 196.40 196.40 0.2K
16:17 196.30 196.30 196.30 196.30 0.1K
16:19 196.20 196.20 196.20 196.20 0.6K
16:21 196.40 196.40 196.40 196.40 0.4K
16:22 196.50 196.50 196.50 196.50 0.0K
16:23 196.50 196.50 196.50 196.50 0.0K
16:24 196.50 196.50 196.50 196.50 0.1K
16:26 196.50 196.50 196.50 196.50 0.0K
16:27 196.30 196.30 196.30 196.30 0.3K
16:31 196.40 196.40 196.40 196.40 0.0K
16:33 196.30 196.30 196.30 196.30 0.1K
16:34 196.40 196.40 196.40 196.40 0.0K
16:35 196.20 196.20 196.20 196.20 0.7K
16:36 196.20 196.20 196.20 196.20 0.2K
16:37 196.40 196.40 196.40 196.40 0.1K
16:38 196.10 196.10 196.10 196.10 0.4K
16:39 196.30 196.30 196.30 196.30 0.0K
16:40 196.00 196.00 196.00 196.00 0.8K
16:41 196.20 196.20 196.20 196.20 0.0K
16:43 196.10 196.10 196.10 196.10 0.2K
16:45 196.20 196.20 196.20 196.20 0.0K
16:49 196.20 196.20 196.20 196.20 0.1K
16:51 196.30 196.30 196.30 196.30 0.0K
16:53 196.30 196.30 196.30 196.30 0.2K
16:54 196.40 196.40 196.30 196.30 0.4K
16:57 195.90 196.30 195.90 196.30 3.0K
16:59 196.50 196.50 196.50 196.50 0.1K
17:00 196.50 196.50 196.50 196.50 0.0K
17:01 196.50 196.50 196.50 196.50 0.3K
17:03 196.40 196.40 196.40 196.40 0.2K
17:10 196.40 196.40 196.40 196.40 0.2K
17:13 196.30 196.30 196.30 196.30 0.1K
17:14 196.40 196.50 196.30 196.50 2.8K
17:16 196.50 196.50 196.50 196.50 0.0K
17:17 196.20 196.20 196.20 196.20 2.5K
17:18 196.30 196.30 196.30 196.30 0.1K
17:21 196.40 196.40 196.40 196.40 0.0K
17:22 196.10 196.10 196.10 196.10 0.1K
17:23 196.10 196.10 196.00 196.00 0.1K
17:24 195.90 195.90 195.90 195.90 0.1K
17:30 196.10 196.10 196.10 196.10 136.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし