Sectra AB (SECTb)

SECTb
🏛️ スウェーデン →
308.20
最終更新: 2025-09-26
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
09:00 321.00 321.00 319.00 319.00 5.1K
09:01 321.00 321.20 320.00 320.20 0.6K
09:02 319.40 319.40 319.00 319.00 0.1K
09:03 319.60 319.60 319.40 319.40 0.0K
09:04 320.00 320.00 320.00 320.00 0.0K
09:07 320.00 320.00 319.60 320.00 0.4K
09:08 320.00 320.00 319.40 319.40 0.3K
09:10 320.40 320.40 320.40 320.40 0.1K
09:11 320.40 320.40 319.60 319.60 0.8K
09:12 320.60 320.60 320.60 320.60 0.0K
09:13 319.60 319.60 319.00 319.00 0.3K
09:14 319.00 319.00 319.00 319.00 0.2K
09:15 318.80 318.80 318.80 318.80 0.0K
09:16 318.40 319.40 318.40 319.40 0.0K
09:18 319.20 319.20 319.20 319.20 0.0K
09:19 318.40 318.40 318.40 318.40 0.1K
09:20 318.40 318.40 318.40 318.40 0.1K
09:21 318.60 318.60 318.60 318.60 0.0K
09:22 318.40 318.40 318.40 318.40 0.1K
09:24 318.20 318.40 318.20 318.40 0.4K
09:25 318.00 318.00 318.00 318.00 0.0K
09:26 317.80 317.80 317.80 317.80 0.0K
09:27 317.20 317.20 317.20 317.20 0.0K
09:28 317.40 317.40 317.40 317.40 0.1K
09:29 318.00 318.00 318.00 318.00 0.1K
09:31 318.60 320.20 318.60 320.20 0.1K
09:32 319.80 320.40 319.80 320.40 0.1K
09:35 319.80 320.20 319.60 320.20 0.5K
09:37 320.80 320.80 320.80 320.80 0.1K
09:39 321.60 321.60 321.60 321.60 0.1K
09:40 321.20 321.60 321.20 321.60 0.0K
09:41 320.80 320.80 320.80 320.80 0.6K
09:48 321.00 321.00 321.00 321.00 0.0K
09:51 321.60 321.80 321.60 321.80 0.3K
09:53 321.60 321.60 321.40 321.40 0.1K
09:55 321.20 321.20 321.20 321.20 0.1K
09:58 321.00 321.20 321.00 321.20 0.3K
10:00 320.80 320.80 320.80 320.80 0.7K
10:01 321.00 321.00 321.00 321.00 0.0K
10:05 321.20 321.20 321.20 321.20 0.0K
10:07 321.20 321.20 321.20 321.20 0.0K
10:11 321.20 321.20 321.20 321.20 0.5K
10:12 320.80 320.80 320.80 320.80 0.3K
10:13 320.60 320.60 320.60 320.60 0.2K
10:15 320.20 320.20 320.20 320.20 0.1K
10:17 320.20 320.20 320.20 320.20 0.0K
10:21 320.40 320.40 320.40 320.40 0.0K
10:22 319.80 319.80 319.80 319.80 0.3K
10:27 319.00 319.40 319.00 319.40 0.0K
10:28 318.80 318.80 318.80 318.80 0.0K
10:29 318.60 318.60 318.60 318.60 0.1K
10:31 319.00 319.40 319.00 319.40 1.0K
10:32 319.60 319.60 319.60 319.60 0.1K
10:35 319.40 319.80 319.40 319.80 0.3K
10:36 319.60 319.60 319.60 319.60 0.0K
10:39 319.60 319.60 319.60 319.60 0.0K
10:40 319.60 319.60 319.60 319.60 0.0K
10:42 320.00 320.00 320.00 320.00 0.0K
10:43 320.00 320.00 320.00 320.00 0.0K
10:44 319.80 319.80 319.80 319.80 0.1K
10:49 320.60 320.60 320.20 320.20 0.5K
10:54 320.00 320.00 320.00 320.00 0.0K
10:58 320.00 320.00 320.00 320.00 0.0K
10:59 320.00 320.00 320.00 320.00 0.1K
11:02 319.80 319.80 319.60 319.80 1.1K
11:06 319.20 319.20 319.20 319.20 0.1K
11:07 319.40 319.40 319.40 319.40 0.1K
11:14 319.80 319.80 319.80 319.80 0.0K
11:20 319.20 319.20 319.00 319.00 0.1K
11:22 318.80 318.80 318.60 318.60 0.1K
11:23 318.40 318.40 318.40 318.40 0.1K
11:25 318.20 318.20 318.20 318.20 0.0K
11:28 318.20 318.20 318.20 318.20 0.0K
11:30 318.40 318.80 318.40 318.80 0.4K
11:34 319.20 319.20 319.20 319.20 0.0K
11:41 318.60 318.60 318.60 318.60 0.2K
11:49 318.40 318.40 318.40 318.40 0.0K
11:50 318.40 318.60 318.40 318.60 0.3K
12:00 318.60 318.60 318.60 318.60 0.0K
12:01 318.80 318.80 318.00 318.00 0.3K
12:02 318.60 318.60 318.20 318.60 0.0K
12:03 318.60 318.60 318.60 318.60 0.0K
12:05 318.20 318.20 318.20 318.20 0.0K
12:08 318.60 318.60 318.60 318.60 0.0K
12:09 319.00 319.00 319.00 319.00 0.0K
12:17 319.00 319.00 318.40 318.80 0.4K
12:21 319.20 319.20 319.20 319.20 0.1K
12:22 319.40 319.40 319.40 319.40 0.0K
12:33 319.40 319.40 319.40 319.40 0.0K
12:36 319.20 319.20 319.20 319.20 0.1K
12:41 318.80 318.80 318.80 318.80 0.1K
12:42 318.80 318.80 318.80 318.80 0.3K
12:46 318.40 318.40 318.40 318.40 0.0K
12:47 318.40 318.40 318.40 318.40 0.1K
12:50 318.60 318.60 318.60 318.60 0.6K
12:51 318.40 318.40 318.40 318.40 0.2K
12:55 318.20 318.20 318.20 318.20 0.0K
13:12 318.20 318.20 318.20 318.20 0.1K
13:16 318.40 318.60 318.40 318.60 0.0K
13:17 318.60 318.60 318.60 318.60 0.0K
13:18 319.00 319.00 319.00 319.00 0.3K
13:19 319.40 319.40 319.40 319.40 0.2K
13:23 319.20 319.20 319.20 319.20 0.0K
13:25 319.40 319.40 319.40 319.40 0.0K
13:26 319.20 319.20 319.20 319.20 0.0K
13:27 319.60 319.60 319.60 319.60 0.2K
13:31 319.60 319.60 319.60 319.60 0.3K
13:32 320.00 320.00 320.00 320.00 0.0K
13:33 319.40 319.40 319.40 319.40 0.1K
13:34 319.40 319.60 319.40 319.60 0.2K
13:36 319.20 319.20 319.20 319.20 0.0K
13:37 319.80 319.80 319.80 319.80 0.2K
13:41 319.60 319.60 319.60 319.60 0.0K
13:50 319.60 319.60 319.60 319.60 0.1K
13:54 319.60 319.60 319.60 319.60 0.0K
13:55 319.80 320.00 319.40 320.00 0.1K
13:56 319.40 319.40 319.40 319.40 0.0K
14:09 320.00 320.00 320.00 320.00 0.0K
14:12 320.00 320.00 320.00 320.00 0.0K
14:16 319.40 319.40 319.40 319.40 0.0K
14:32 319.20 319.20 319.20 319.20 0.1K
14:37 319.00 319.00 318.60 318.60 0.2K
14:40 318.40 318.40 318.40 318.40 0.0K
14:41 318.60 318.60 318.40 318.40 0.1K
14:45 319.00 319.00 319.00 319.00 0.0K
14:50 318.40 318.40 318.40 318.40 0.7K
14:53 318.80 319.00 318.80 319.00 0.2K
14:58 319.20 319.40 319.20 319.40 0.4K
14:59 319.20 319.20 319.20 319.20 0.9K
15:00 319.00 319.00 319.00 319.00 0.0K
15:01 318.80 318.80 318.80 318.80 0.0K
15:05 319.00 319.00 319.00 319.00 0.0K
15:09 319.20 319.20 319.20 319.20 0.0K
15:10 319.20 319.20 319.20 319.20 0.0K
15:11 318.80 318.80 318.80 318.80 0.0K
15:12 319.20 319.20 319.00 319.00 0.0K
15:14 318.60 318.60 318.60 318.60 0.1K
15:17 318.40 318.60 318.40 318.60 0.0K
15:19 318.00 318.00 318.00 318.00 0.0K
15:20 318.20 318.20 318.20 318.20 0.1K
15:33 318.20 318.20 318.20 318.20 0.1K
15:36 318.00 318.00 318.00 318.00 0.0K
15:38 317.80 317.80 317.80 317.80 0.0K
15:45 317.40 317.40 317.40 317.40 0.0K
15:47 317.60 318.00 317.60 318.00 0.3K
15:48 318.60 318.60 318.60 318.60 0.0K
15:49 318.40 318.40 318.40 318.40 0.0K
15:54 318.20 318.20 318.20 318.20 0.1K
16:00 317.80 317.80 317.80 317.80 0.0K
16:01 317.60 317.60 317.60 317.60 0.0K
16:02 318.00 318.00 318.00 318.00 0.0K
16:05 318.00 318.00 317.40 317.40 0.0K
16:07 317.80 317.80 317.80 317.80 0.0K
16:14 317.20 317.20 317.20 317.20 0.0K
16:15 316.40 316.40 316.40 316.40 0.6K
16:16 317.20 317.20 317.20 317.20 0.3K
16:18 317.20 317.20 317.20 317.20 0.0K
16:19 317.00 317.20 317.00 317.20 0.1K
16:22 317.20 317.20 317.20 317.20 0.1K
16:23 317.40 317.40 317.40 317.40 0.1K
16:27 316.80 316.80 316.80 316.80 0.1K
16:28 316.60 316.60 316.60 316.60 0.1K
16:29 317.60 317.60 317.60 317.60 0.8K
16:33 317.00 317.00 317.00 317.00 0.0K
16:34 317.00 317.00 317.00 317.00 0.2K
16:38 317.40 317.60 317.40 317.60 0.1K
16:44 317.60 317.60 317.60 317.60 0.2K
16:47 317.80 317.80 317.80 317.80 0.0K
16:49 317.60 317.60 317.60 317.60 0.1K
16:53 317.80 317.80 317.80 317.80 0.1K
16:59 317.40 317.40 317.40 317.40 0.3K
17:04 317.00 317.00 317.00 317.00 0.1K
17:06 317.20 317.20 317.20 317.20 0.0K
17:07 317.20 317.20 317.20 317.20 0.2K
17:11 317.00 317.00 317.00 317.00 0.1K
17:18 316.80 316.80 316.80 316.80 0.0K
17:19 316.60 316.60 316.60 316.60 0.0K
17:20 317.00 317.00 316.80 316.80 0.2K
17:22 316.60 316.60 316.60 316.60 0.2K
17:24 316.60 316.60 316.40 316.40 0.2K
17:30 316.60 316.60 316.60 316.60 42.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし