SSAB AB (SSABa)

SSABa
🏛️ スウェーデン →
67.34
最終更新: 2025-10-08
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 69.58 69.72 69.58 69.64 20.7K
09:01 69.50 69.50 69.06 69.06 3.2K
09:02 69.14 69.36 69.14 69.36 0.9K
09:03 69.64 69.70 69.64 69.70 27.1K
09:04 69.68 69.80 69.68 69.76 1.1K
09:05 69.56 69.60 69.56 69.60 20.6K
09:06 69.60 69.62 69.54 69.62 3.2K
09:07 69.62 69.64 69.62 69.64 0.0K
09:08 69.60 69.62 69.60 69.62 0.1K
09:09 69.32 69.38 69.32 69.38 0.6K
09:10 69.34 69.38 69.34 69.34 6.4K
09:11 69.42 69.42 69.28 69.28 0.4K
09:12 69.26 69.26 69.18 69.18 1.6K
09:13 69.22 69.30 69.22 69.30 2.1K
09:14 69.42 69.42 69.42 69.42 1.0K
09:15 69.36 69.36 69.28 69.28 1.3K
09:16 69.28 69.28 69.28 69.28 0.1K
09:17 69.14 69.14 69.06 69.12 0.6K
09:18 69.10 69.12 69.08 69.12 1.7K
09:19 69.02 69.02 69.02 69.02 2.3K
09:20 69.04 69.10 69.04 69.10 0.4K
09:21 69.14 69.32 69.14 69.30 6.5K
09:24 69.50 69.58 69.50 69.58 3.1K
09:25 69.70 69.70 69.66 69.70 1.8K
09:27 69.68 69.78 69.68 69.72 1.2K
09:28 69.72 69.76 69.64 69.74 1.0K
09:29 69.68 69.68 69.68 69.68 0.8K
09:30 69.68 69.70 69.68 69.70 0.6K
09:31 69.78 69.78 69.78 69.78 0.0K
09:32 69.80 69.88 69.78 69.88 2.9K
09:33 69.86 69.86 69.78 69.82 1.7K
09:34 69.88 69.88 69.88 69.88 0.1K
09:35 69.92 69.92 69.78 69.82 1.8K
09:36 69.74 69.74 69.74 69.74 0.3K
09:37 69.70 69.74 69.62 69.62 1.4K
09:38 69.68 69.68 69.60 69.68 0.9K
09:40 69.58 69.60 69.58 69.58 1.4K
09:41 69.52 69.52 69.52 69.52 0.3K
09:42 69.54 69.54 69.54 69.54 0.8K
09:43 69.52 69.52 69.52 69.52 0.2K
09:44 69.54 69.54 69.52 69.52 0.3K
09:45 69.54 69.54 69.48 69.54 7.6K
09:46 69.58 69.58 69.58 69.58 0.4K
09:47 69.58 69.64 69.58 69.64 0.4K
09:48 69.56 69.56 69.48 69.50 0.1K
09:49 69.42 69.42 69.42 69.42 0.7K
09:50 69.44 69.44 69.44 69.44 0.1K
09:51 69.42 69.46 69.42 69.46 0.6K
09:52 69.46 69.52 69.46 69.50 0.1K
09:53 69.44 69.44 69.36 69.36 0.5K
09:54 69.30 69.38 69.30 69.34 1.1K
09:55 69.36 69.37 69.32 69.37 1.1K
09:56 69.40 69.40 69.40 69.40 0.2K
09:57 69.38 69.42 69.38 69.42 0.4K
09:58 69.42 69.42 69.40 69.40 1.2K
09:59 69.46 69.46 69.40 69.40 0.3K
10:00 69.46 69.46 69.46 69.46 0.2K
10:01 69.50 69.50 69.50 69.50 0.0K
10:02 69.40 69.40 69.36 69.38 0.3K
10:03 69.40 69.44 69.40 69.44 0.4K
10:04 69.44 69.46 69.44 69.44 0.5K
10:05 69.42 69.42 69.34 69.34 0.2K
10:07 69.34 69.34 69.32 69.32 0.5K
10:08 69.30 69.32 69.30 69.32 0.0K
10:09 69.30 69.30 69.30 69.30 0.5K
10:11 69.32 69.32 69.24 69.24 1.7K
10:12 69.20 69.20 69.20 69.20 0.4K
10:14 69.04 69.04 69.00 69.00 1.8K
10:16 69.00 69.06 69.00 69.06 1.0K
10:17 69.06 69.06 69.06 69.06 0.4K
10:18 69.06 69.06 69.06 69.06 0.0K
10:20 68.98 68.98 68.98 68.98 0.4K
10:21 68.96 68.96 68.96 68.96 4.1K
10:22 69.04 69.06 69.04 69.06 1.7K
10:23 69.10 69.10 69.10 69.10 0.7K
10:24 69.10 69.10 69.10 69.10 0.2K
10:25 69.03 69.03 69.00 69.00 1.5K
10:26 69.04 69.04 69.04 69.04 0.0K
10:27 69.04 69.06 69.04 69.06 2.6K
10:28 69.04 69.04 69.04 69.04 2.1K
10:29 69.06 69.06 69.06 69.06 1.1K
10:30 69.06 69.14 69.06 69.14 0.3K
10:31 69.16 69.16 69.13 69.13 2.0K
10:32 69.14 69.16 69.14 69.16 0.3K
10:33 69.14 69.14 69.10 69.10 0.5K
10:34 69.12 69.12 69.06 69.06 1.3K
10:35 69.14 69.14 69.12 69.12 0.1K
10:36 69.16 69.26 69.16 69.16 1.9K
10:37 69.18 69.18 69.18 69.18 1.8K
10:38 69.26 69.30 69.26 69.30 0.3K
10:39 69.30 69.30 69.24 69.24 0.0K
10:40 69.28 69.28 69.28 69.28 0.0K
10:41 69.30 69.30 69.30 69.30 1.1K
10:42 69.32 69.32 69.28 69.28 1.1K
10:43 69.34 69.34 69.34 69.34 0.2K
10:44 69.32 69.32 69.30 69.32 2.6K
10:45 69.32 69.36 69.32 69.34 3.4K
10:47 69.32 69.32 69.32 69.32 0.0K
10:49 69.34 69.34 69.34 69.34 0.0K
10:50 69.34 69.36 69.32 69.36 1.2K
10:51 69.36 69.36 69.36 69.36 0.0K
10:52 69.36 69.38 69.36 69.38 0.9K
10:53 69.34 69.34 69.18 69.18 4.0K
10:54 69.20 69.20 69.20 69.20 0.3K
10:56 69.24 69.24 69.24 69.24 0.2K
10:57 69.26 69.26 69.26 69.26 0.6K
10:58 69.26 69.26 69.24 69.24 0.0K
10:59 69.26 69.26 69.22 69.22 0.0K
11:00 69.15 69.15 69.10 69.10 1.8K
11:01 69.08 69.08 69.08 69.08 0.3K
11:02 69.06 69.06 69.06 69.06 0.5K
11:03 69.06 69.08 69.06 69.08 0.3K
11:04 69.12 69.12 69.10 69.10 0.7K
11:05 69.14 69.14 69.14 69.14 0.1K
11:07 69.17 69.17 69.17 69.17 0.5K
11:09 69.16 69.16 69.10 69.10 1.6K
11:11 69.08 69.08 69.02 69.02 0.1K
11:12 69.02 69.06 69.02 69.06 0.6K
11:13 69.04 69.04 69.04 69.04 0.0K
11:14 69.06 69.06 69.06 69.06 0.5K
11:15 69.02 69.02 69.02 69.02 4.6K
11:16 68.90 68.90 68.90 68.90 0.5K
11:17 68.90 68.94 68.90 68.94 1.6K
11:18 68.96 68.98 68.96 68.98 0.2K
11:19 68.96 69.02 68.96 69.02 1.6K
11:20 69.00 69.00 69.00 69.00 0.2K
11:22 69.04 69.04 69.04 69.04 0.3K
11:23 69.08 69.08 69.08 69.08 0.2K
11:24 69.12 69.12 69.12 69.12 0.0K
11:25 69.08 69.08 69.08 69.08 0.1K
11:26 69.12 69.12 69.10 69.10 0.2K
11:27 69.08 69.08 69.08 69.08 0.1K
11:28 69.10 69.10 69.06 69.06 0.6K
11:29 69.12 69.12 69.12 69.12 1.8K
11:30 69.14 69.16 69.14 69.16 2.0K
11:31 69.18 69.18 69.18 69.18 0.2K
11:32 69.22 69.22 69.22 69.22 0.2K
11:33 69.24 69.26 69.22 69.26 0.4K
11:34 69.30 69.30 69.30 69.30 0.0K
11:35 69.24 69.24 69.24 69.24 0.1K
11:36 69.24 69.24 69.24 69.24 0.7K
11:37 69.20 69.20 69.18 69.18 1.1K
11:38 69.14 69.14 69.08 69.08 0.2K
11:40 69.10 69.10 69.00 69.00 3.4K
11:42 68.98 68.98 68.98 68.98 0.0K
11:43 69.02 69.04 69.02 69.02 1.5K
11:44 69.08 69.08 69.08 69.08 0.2K
11:45 69.16 69.16 69.16 69.16 0.2K
11:46 69.26 69.26 69.26 69.26 0.1K
11:47 69.30 69.30 69.30 69.30 0.0K
11:48 69.28 69.28 69.25 69.25 0.0K
11:50 69.16 69.16 69.16 69.16 0.8K
11:52 69.16 69.16 69.14 69.14 0.3K
11:53 69.12 69.12 69.12 69.12 3.0K
11:54 69.14 69.14 69.12 69.12 0.7K
11:55 69.11 69.14 69.11 69.14 6.0K
11:56 69.14 69.16 69.14 69.16 9.1K
11:57 69.24 69.24 69.24 69.24 0.6K
11:58 69.21 69.21 69.18 69.18 0.1K
12:01 69.22 69.22 69.22 69.22 0.3K
12:02 69.28 69.28 69.24 69.24 1.4K
12:03 69.22 69.22 69.22 69.22 0.5K
12:04 69.22 69.22 69.22 69.22 0.2K
12:06 69.12 69.16 69.12 69.16 0.8K
12:07 69.16 69.16 69.16 69.16 0.0K
12:08 69.16 69.19 69.16 69.19 0.2K
12:09 69.15 69.15 69.10 69.10 0.6K
12:10 69.12 69.14 69.12 69.14 0.5K
12:14 69.18 69.18 69.12 69.12 0.3K
12:15 69.12 69.50 69.12 69.50 19.7K
12:16 69.50 69.50 69.50 69.50 1.2K
12:17 69.50 69.50 69.50 69.50 0.4K
12:19 69.48 69.48 69.48 69.48 0.2K
12:22 69.48 69.48 69.48 69.48 1.0K
12:23 69.50 69.50 69.50 69.50 0.4K
12:25 69.52 69.52 69.52 69.52 1.4K
12:27 69.60 69.60 69.48 69.52 3.1K
12:28 69.54 69.54 69.54 69.54 0.1K
12:29 69.54 69.54 69.54 69.54 0.2K
12:32 69.60 69.60 69.60 69.60 0.0K
12:34 69.56 69.60 69.56 69.60 0.8K
12:35 69.58 69.58 69.56 69.56 0.5K
12:36 69.50 69.50 69.50 69.50 0.2K
12:40 69.52 69.52 69.52 69.52 1.0K
12:41 69.50 69.50 69.50 69.50 0.0K
12:42 69.54 69.54 69.54 69.54 0.6K
12:44 69.56 69.58 69.56 69.58 0.0K
12:46 69.58 69.62 69.58 69.62 0.9K
12:47 69.62 69.62 69.60 69.62 2.5K
12:48 69.60 69.60 69.60 69.60 0.1K
12:49 69.64 69.66 69.64 69.66 0.4K
12:50 69.70 69.70 69.58 69.58 8.5K
12:51 69.54 69.54 69.54 69.54 0.2K
12:52 69.52 69.52 69.52 69.52 0.0K
12:53 69.50 69.50 69.44 69.50 2.4K
12:57 69.54 69.54 69.54 69.54 0.0K
13:01 69.54 69.54 69.54 69.54 0.1K
13:03 69.54 69.54 69.54 69.54 0.5K
13:04 69.54 69.54 69.52 69.54 0.4K
13:06 69.56 69.56 69.54 69.54 3.6K
13:09 69.52 69.52 69.48 69.48 0.3K
13:10 69.46 69.48 69.46 69.48 0.1K
13:12 69.48 69.48 69.48 69.48 0.5K
13:13 69.46 69.46 69.44 69.44 3.5K
13:14 69.46 69.52 69.46 69.48 2.2K
13:15 69.46 69.46 69.46 69.46 0.6K
13:16 69.48 69.48 69.48 69.48 0.5K
13:19 69.44 69.44 69.44 69.44 0.6K
13:20 69.44 69.44 69.40 69.40 0.9K
13:21 69.34 69.34 69.34 69.34 0.5K
13:22 69.30 69.30 69.26 69.26 0.6K
13:23 69.28 69.28 69.28 69.28 0.0K
13:24 69.28 69.28 69.28 69.28 0.0K
13:29 69.14 69.16 69.10 69.10 0.7K
13:30 69.12 69.12 69.12 69.12 0.5K
13:31 69.08 69.10 69.02 69.10 2.1K
13:32 69.10 69.10 69.06 69.06 0.6K
13:34 69.00 69.00 68.96 69.00 0.7K
13:36 68.98 68.98 68.96 68.96 0.6K
13:37 68.98 68.98 68.96 68.98 2.2K
13:39 69.00 69.04 69.00 69.04 0.8K
13:40 69.04 69.04 69.04 69.04 0.2K
13:41 69.02 69.02 69.02 69.02 0.1K
13:42 69.00 69.00 69.00 69.00 0.3K
13:43 68.98 69.04 68.98 69.04 1.3K
13:45 69.04 69.06 69.04 69.06 0.6K
13:46 69.06 69.08 69.06 69.08 0.2K
13:48 69.08 69.08 69.08 69.08 0.1K
13:52 69.08 69.12 69.08 69.10 0.0K
13:53 69.12 69.12 69.12 69.12 0.3K
13:56 69.08 69.08 69.08 69.08 0.0K
13:59 69.04 69.04 69.04 69.04 0.1K
14:00 69.06 69.08 69.06 69.08 0.1K
14:01 69.08 69.08 69.08 69.08 0.2K
14:03 69.06 69.06 69.06 69.06 0.0K
14:04 69.04 69.04 69.04 69.04 0.3K
14:05 69.04 69.04 69.04 69.04 0.1K
14:07 69.08 69.08 69.08 69.08 0.5K
14:09 69.06 69.10 69.06 69.08 0.6K
14:10 69.09 69.09 69.09 69.09 0.0K
14:12 69.08 69.08 69.06 69.06 1.7K
14:13 69.02 69.02 69.02 69.02 0.2K
14:14 69.04 69.04 69.04 69.04 4.8K
14:15 69.04 69.06 69.04 69.04 7.2K
14:16 69.06 69.06 69.04 69.04 5.8K
14:17 69.06 69.06 69.06 69.06 0.9K
14:18 69.08 69.12 69.08 69.12 7.5K
14:19 69.16 69.20 69.14 69.16 10.9K
14:21 69.22 69.22 69.22 69.22 0.6K
14:23 69.26 69.28 69.26 69.26 63.6K
14:24 69.30 69.30 69.28 69.28 0.9K
14:25 69.28 69.28 69.28 69.28 0.1K
14:26 69.26 69.26 69.26 69.26 0.4K
14:28 69.30 69.30 69.28 69.28 1.1K
14:30 69.28 69.28 69.28 69.28 0.1K
14:33 69.18 69.18 69.12 69.12 0.7K
14:34 69.08 69.10 69.06 69.06 0.7K
14:35 69.08 69.08 69.08 69.08 1.0K
14:37 69.00 69.08 69.00 69.08 1.0K
14:39 69.06 69.06 69.02 69.02 0.6K
14:40 69.02 69.02 69.02 69.02 0.0K
14:41 69.06 69.06 69.04 69.04 1.0K
14:43 69.00 69.00 68.96 68.96 0.2K
14:44 69.00 69.00 68.98 68.98 0.3K
14:45 68.98 68.98 68.98 68.98 0.1K
14:46 69.04 69.04 69.04 69.04 0.5K
14:48 68.92 68.92 68.90 68.90 2.4K
14:54 68.92 68.92 68.92 68.92 0.0K
14:55 68.80 68.84 68.80 68.84 2.4K
14:57 68.86 68.94 68.86 68.94 6.6K
14:58 68.96 68.98 68.96 68.98 0.9K
14:59 68.98 68.98 68.98 68.98 0.2K
15:00 68.98 68.98 68.94 68.94 4.2K
15:01 68.84 68.86 68.84 68.86 1.8K
15:04 68.88 68.88 68.88 68.88 0.1K
15:06 68.88 68.88 68.88 68.88 0.2K
15:07 68.88 68.90 68.88 68.90 0.1K
15:08 68.86 68.86 68.84 68.86 1.3K
15:09 68.86 68.86 68.84 68.84 0.2K
15:11 68.90 68.90 68.90 68.90 0.3K
15:12 68.88 68.88 68.84 68.84 0.4K
15:14 68.82 68.82 68.82 68.82 0.5K
15:15 68.86 68.86 68.86 68.86 0.3K
15:16 68.82 68.82 68.82 68.82 0.0K
15:18 69.00 69.00 69.00 69.00 2.3K
15:19 69.06 69.06 69.06 69.06 0.2K
15:20 69.04 69.20 69.04 69.20 1.1K
15:21 69.14 69.14 69.14 69.14 0.9K
15:22 69.10 69.12 69.10 69.12 0.5K
15:24 69.12 69.12 69.08 69.08 0.9K
15:25 69.08 69.08 69.08 69.08 0.8K
15:27 69.04 69.04 69.04 69.04 5.5K
15:28 69.02 69.04 69.02 69.04 1.5K
15:29 69.02 69.02 69.02 69.02 0.5K
15:30 69.04 69.04 69.02 69.02 0.8K
15:31 69.02 69.02 69.02 69.02 0.5K
15:32 69.00 69.00 69.00 69.00 0.5K
15:33 68.98 68.98 68.92 68.94 1.7K
15:34 68.94 68.94 68.94 68.94 0.4K
15:35 68.96 69.04 68.96 69.04 1.7K
15:36 69.00 69.02 69.00 69.02 0.3K
15:41 69.06 69.06 69.06 69.06 0.0K
15:42 69.04 69.04 69.02 69.02 2.2K
15:43 69.02 69.02 69.02 69.02 1.0K
15:44 69.04 69.06 69.04 69.06 0.3K
15:45 69.06 69.06 69.04 69.04 0.2K
15:46 68.98 68.98 68.98 68.98 0.6K
15:48 69.04 69.06 69.04 69.06 0.5K
15:50 68.98 68.98 68.92 68.92 0.9K
15:51 68.92 68.92 68.90 68.90 2.2K
15:53 68.82 68.82 68.82 68.82 1.7K
15:55 68.82 68.82 68.81 68.81 0.6K
15:58 68.82 68.82 68.82 68.82 0.1K
16:00 68.82 68.84 68.82 68.84 0.4K
16:03 68.84 68.84 68.82 68.82 3.7K
16:05 68.86 68.86 68.86 68.86 0.0K
16:06 68.86 68.86 68.86 68.86 0.0K
16:08 68.86 68.86 68.86 68.86 0.0K
16:09 68.82 68.82 68.82 68.82 0.1K
16:12 68.82 68.82 68.78 68.80 2.0K
16:13 68.74 68.80 68.74 68.80 1.3K
16:14 68.82 68.82 68.82 68.82 0.5K
16:15 68.86 68.86 68.86 68.86 0.0K
16:18 68.78 68.78 68.74 68.74 0.9K
16:20 68.70 68.70 68.70 68.70 0.4K
16:23 68.70 68.70 68.70 68.70 0.4K
16:24 68.72 68.74 68.72 68.72 1.5K
16:25 68.70 68.70 68.60 68.60 0.8K
16:26 68.60 68.60 68.60 68.60 0.0K
16:27 68.52 68.54 68.52 68.54 1.6K
16:28 68.56 68.56 68.56 68.56 0.2K
16:30 68.50 68.50 68.46 68.46 4.2K
16:31 68.46 68.50 68.46 68.50 1.0K
16:33 68.48 68.48 68.46 68.46 0.3K
16:34 68.42 68.42 68.38 68.38 0.8K
16:35 68.36 68.36 68.36 68.36 0.5K
16:37 68.28 68.30 68.28 68.30 0.6K
16:38 68.34 68.34 68.34 68.34 0.4K
16:39 68.36 68.40 68.36 68.40 0.9K
16:40 68.40 68.44 68.40 68.44 1.3K
16:42 68.40 68.40 68.40 68.40 0.2K
16:43 68.42 68.42 68.42 68.42 2.5K
16:44 68.44 68.44 68.44 68.44 0.6K
16:45 68.46 68.46 68.46 68.46 1.9K
16:46 68.52 68.52 68.52 68.52 0.4K
16:47 68.48 68.52 68.46 68.52 4.2K
16:51 68.50 68.50 68.50 68.50 2.3K
16:54 68.52 68.52 68.50 68.52 0.6K
16:55 68.52 68.52 68.52 68.52 0.1K
16:56 68.50 68.50 68.46 68.46 1.7K
16:57 68.46 68.46 68.46 68.46 0.0K
16:58 68.44 68.46 68.44 68.46 0.1K
16:59 68.46 68.46 68.46 68.46 0.2K
17:01 68.46 68.50 68.44 68.48 1.4K
17:02 68.48 68.48 68.44 68.44 0.2K
17:03 68.48 68.48 68.48 68.48 0.6K
17:04 68.44 68.44 68.44 68.44 0.3K
17:05 68.48 68.48 68.48 68.48 0.0K
17:07 68.48 68.48 68.48 68.48 2.0K
17:08 68.50 68.50 68.50 68.50 0.0K
17:09 68.46 68.46 68.44 68.46 5.8K
17:10 68.50 68.50 68.50 68.50 2.7K
17:11 68.58 68.58 68.58 68.58 4.4K
17:12 68.60 68.60 68.52 68.56 1.8K
17:13 68.56 68.56 68.52 68.54 0.7K
17:14 68.56 68.56 68.54 68.56 1.5K
17:16 68.56 68.56 68.56 68.56 0.3K
17:17 68.56 68.56 68.54 68.56 7.6K
17:18 68.56 68.56 68.56 68.56 0.3K
17:19 68.58 68.58 68.58 68.58 0.8K
17:20 68.60 68.60 68.58 68.58 2.1K
17:21 68.58 68.58 68.58 68.58 0.8K
17:22 68.56 68.56 68.56 68.56 1.5K
17:23 68.58 68.58 68.56 68.56 2.9K
17:24 68.54 68.54 68.54 68.54 0.0K
17:30 68.78 68.78 68.78 68.78 317.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし