SSAB AB (SSABa)

SSABa
🏛️ スウェーデン →
63.70
最終更新: 2025-10-07
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 50.58 50.92 50.34 50.72 97.8K
09:01 50.92 51.16 50.92 51.10 10.9K
09:02 51.16 51.16 50.74 51.00 39.1K
09:03 51.04 51.12 50.82 50.82 14.1K
09:04 50.86 50.86 50.44 50.44 23.6K
09:05 50.52 50.64 50.42 50.44 51.7K
09:06 50.44 50.74 50.42 50.70 10.6K
09:07 50.72 50.90 50.66 50.90 28.0K
09:08 51.00 51.00 50.92 50.98 9.8K
09:09 51.14 51.38 51.08 51.36 12.2K
09:10 51.44 51.48 51.22 51.48 4.2K
09:11 51.50 51.50 51.26 51.26 10.2K
09:12 51.30 51.62 51.30 51.54 6.4K
09:13 51.68 52.00 51.68 52.00 4.3K
09:14 51.96 52.08 51.96 52.04 7.8K
09:15 52.08 52.08 51.70 51.72 34.9K
09:16 51.70 51.80 51.54 51.80 5.9K
09:17 51.66 51.78 51.66 51.70 8.6K
09:18 51.68 52.02 51.60 52.02 4.7K
09:19 51.98 52.00 51.86 52.00 20.8K
09:20 52.00 52.00 51.84 51.84 8.3K
09:21 51.74 52.00 51.74 52.00 1.6K
09:22 52.00 52.30 52.00 52.30 1.9K
09:23 52.12 52.22 52.12 52.12 4.3K
09:24 51.98 51.98 51.78 51.86 1.6K
09:25 51.82 51.82 51.70 51.70 0.3K
09:26 51.64 51.66 51.50 51.60 6.3K
09:27 51.66 51.68 51.42 51.42 8.9K
09:28 51.46 51.46 51.06 51.06 6.7K
09:29 51.08 51.22 51.08 51.22 7.0K
09:30 51.22 51.28 51.00 51.00 20.1K
09:31 51.12 51.12 50.88 50.88 17.0K
09:32 50.84 50.84 50.66 50.80 4.5K
09:33 50.80 50.82 50.74 50.74 5.7K
09:34 50.76 50.76 50.72 50.72 9.2K
09:35 50.60 50.72 50.56 50.56 1.9K
09:36 50.78 50.78 50.62 50.62 6.8K
09:37 50.58 50.58 50.40 50.40 2.5K
09:38 50.38 50.38 50.34 50.36 7.6K
09:39 50.38 50.62 50.38 50.62 8.0K
09:40 50.74 50.86 50.74 50.86 5.5K
09:41 50.88 51.02 50.86 51.02 7.9K
09:42 51.04 51.06 50.88 50.88 10.7K
09:43 50.96 51.10 50.96 51.04 12.5K
09:44 51.00 51.06 50.92 50.96 5.3K
09:45 50.94 51.02 50.94 50.98 5.6K
09:46 51.02 51.20 50.98 51.12 9.8K
09:47 51.28 51.30 51.10 51.28 13.7K
09:48 51.28 51.30 51.14 51.14 4.5K
09:49 51.14 51.34 51.10 51.30 4.2K
09:50 51.24 51.26 51.12 51.20 5.1K
09:51 51.24 51.38 51.22 51.22 7.1K
09:52 51.14 51.16 51.06 51.06 7.6K
09:53 51.08 51.18 51.08 51.14 2.1K
09:54 51.14 51.20 51.12 51.20 2.6K
09:55 51.22 51.50 51.22 51.42 10.1K
09:56 51.48 51.48 51.38 51.46 2.0K
09:57 51.54 51.64 51.54 51.64 1.9K
09:58 51.48 51.48 51.32 51.38 0.6K
09:59 51.38 51.58 51.38 51.50 6.0K
10:00 51.52 51.62 51.44 51.44 3.1K
10:01 51.48 51.48 51.36 51.36 3.9K
10:02 51.44 51.68 51.44 51.64 4.2K
10:03 51.56 51.68 51.48 51.68 7.2K
10:04 51.70 51.70 51.64 51.68 1.9K
10:05 51.80 52.00 51.80 51.90 7.6K
10:06 51.88 51.88 51.82 51.84 0.9K
10:07 51.86 52.06 51.86 52.06 3.7K
10:08 52.10 52.10 51.88 51.88 10.6K
10:09 51.92 51.92 51.86 51.92 0.4K
10:10 51.88 51.88 51.86 51.86 4.5K
10:11 51.78 51.78 51.60 51.60 1.1K
10:12 51.50 51.54 51.48 51.50 1.5K
10:13 51.54 51.60 51.50 51.50 9.1K
10:14 51.44 51.58 51.36 51.36 4.9K
10:15 51.44 51.52 51.40 51.40 6.9K
10:16 51.38 51.52 51.38 51.44 5.0K
10:17 51.54 51.60 51.54 51.60 1.5K
10:18 51.62 51.64 51.58 51.58 1.3K
10:19 51.66 51.70 51.60 51.70 1.1K
10:20 51.74 51.82 51.72 51.82 0.8K
10:21 51.80 51.84 51.74 51.78 3.0K
10:22 51.84 51.84 51.68 51.68 2.8K
10:23 51.66 51.66 51.60 51.64 0.7K
10:24 51.70 51.74 51.62 51.68 1.6K
10:25 51.70 51.70 51.58 51.62 1.2K
10:26 51.58 51.58 51.42 51.42 1.5K
10:27 51.40 51.58 51.40 51.52 33.7K
10:28 51.60 51.60 51.54 51.54 3.0K
10:29 51.60 51.60 51.42 51.42 1.8K
10:30 51.38 51.38 51.28 51.30 1.6K
10:31 51.26 51.26 51.20 51.20 2.4K
10:32 51.20 51.22 51.10 51.10 1.5K
10:33 51.06 51.06 51.06 51.06 0.2K
10:34 51.24 51.24 51.18 51.24 1.0K
10:35 51.16 51.22 51.16 51.22 0.1K
10:36 51.22 51.22 51.18 51.18 3.5K
10:37 51.22 51.24 51.18 51.24 1.2K
10:38 51.28 51.28 51.26 51.26 0.9K
10:39 51.32 51.32 51.28 51.28 0.6K
10:40 51.32 51.32 51.32 51.32 0.5K
10:41 51.54 51.60 51.54 51.60 1.1K
10:42 51.60 51.60 51.54 51.54 0.6K
10:43 51.58 51.60 51.54 51.58 5.2K
10:44 51.42 51.56 51.42 51.56 11.6K
10:45 51.62 51.64 51.50 51.50 1.4K
10:46 51.54 51.56 51.48 51.56 2.2K
10:48 51.56 51.56 51.54 51.54 0.3K
10:49 51.62 51.62 51.62 51.62 0.0K
10:50 51.60 51.60 51.60 51.60 0.9K
10:51 51.62 51.68 51.62 51.68 3.2K
10:52 51.74 51.74 51.68 51.68 4.4K
10:53 51.66 51.66 51.60 51.60 0.7K
10:54 51.64 51.64 51.54 51.54 0.5K
10:55 51.56 51.56 51.50 51.50 5.9K
10:56 51.52 51.56 51.34 51.34 36.2K
10:57 51.32 51.38 51.32 51.36 2.3K
10:58 51.40 51.40 51.32 51.32 0.8K
10:59 51.28 51.46 51.28 51.42 4.5K
11:00 51.46 51.46 51.44 51.44 0.5K
11:01 51.38 51.44 51.38 51.44 0.0K
11:02 51.30 51.30 51.20 51.20 3.8K
11:03 51.20 51.20 51.20 51.20 0.3K
11:05 51.16 51.16 51.12 51.12 1.0K
11:06 51.06 51.06 51.02 51.06 6.9K
11:07 51.08 51.10 51.08 51.10 2.6K
11:08 51.06 51.06 51.06 51.06 0.3K
11:09 51.16 51.24 51.16 51.24 1.1K
11:10 51.36 51.46 51.32 51.46 18.5K
11:11 51.40 51.56 51.40 51.46 2.6K
11:12 51.44 51.48 51.44 51.48 0.8K
11:13 51.58 51.58 51.54 51.54 4.9K
11:14 51.36 51.48 51.36 51.42 5.4K
11:15 51.36 51.40 51.36 51.38 0.4K
11:16 51.42 51.42 51.26 51.36 2.0K
11:17 51.44 51.44 51.40 51.40 0.5K
11:18 51.38 51.40 51.38 51.38 1.7K
11:19 51.42 51.42 51.42 51.42 0.0K
11:20 51.34 51.40 51.34 51.40 9.6K
11:21 51.40 51.40 51.28 51.28 1.1K
11:22 51.32 51.36 51.32 51.36 1.0K
11:23 51.40 51.40 51.36 51.36 0.1K
11:24 51.46 51.46 51.36 51.42 8.8K
11:25 51.32 51.40 51.32 51.40 3.6K
11:26 51.52 51.60 51.52 51.60 0.6K
11:27 51.60 51.60 51.54 51.54 2.8K
11:28 51.50 51.60 51.48 51.60 5.3K
11:29 51.52 51.52 51.52 51.52 0.0K
11:30 51.52 51.54 51.48 51.48 1.4K
11:31 51.48 51.48 51.46 51.46 2.4K
11:32 51.40 51.60 51.40 51.60 5.1K
11:33 51.60 51.66 51.56 51.66 4.4K
11:34 51.68 51.72 51.68 51.72 0.5K
11:35 51.80 51.82 51.70 51.70 9.1K
11:37 51.70 51.70 51.62 51.64 0.6K
11:38 51.56 51.60 51.52 51.58 4.0K
11:39 51.60 51.60 51.52 51.52 3.3K
11:40 51.56 51.58 51.52 51.52 3.2K
11:41 51.52 51.52 51.44 51.46 3.7K
11:42 51.56 51.64 51.56 51.64 3.0K
11:43 51.56 51.56 51.54 51.54 0.4K
11:44 51.50 51.50 51.50 51.50 0.1K
11:45 51.56 51.56 51.56 51.56 0.5K
11:46 51.52 51.54 51.46 51.46 0.3K
11:47 51.40 51.58 51.40 51.58 12.8K
11:48 51.66 51.66 51.66 51.66 0.0K
11:49 51.72 51.80 51.72 51.80 8.1K
11:50 51.74 51.88 51.74 51.86 3.3K
11:51 51.84 51.84 51.74 51.74 6.2K
11:52 51.80 51.80 51.74 51.78 0.7K
11:53 51.74 51.78 51.74 51.78 0.9K
11:54 51.76 51.76 51.76 51.76 0.1K
11:55 51.78 51.82 51.78 51.82 0.8K
11:56 51.68 51.68 51.68 51.68 0.0K
11:57 51.58 51.72 51.58 51.70 3.1K
11:58 51.82 51.82 51.76 51.76 6.7K
11:59 51.78 51.84 51.78 51.82 5.2K
12:00 51.84 51.96 51.82 51.92 5.2K
12:01 51.84 51.84 51.78 51.78 0.4K
12:02 51.96 52.32 51.96 52.30 10.3K
12:03 52.26 52.38 52.26 52.38 3.9K
12:04 52.40 52.48 52.30 52.30 3.1K
12:05 52.24 52.52 52.24 52.52 1.3K
12:06 52.48 52.48 52.40 52.40 0.6K
12:07 52.50 52.50 52.50 52.50 0.3K
12:08 52.48 52.48 52.42 52.42 2.0K
12:09 52.42 52.48 52.42 52.48 0.3K
12:10 52.42 52.52 52.42 52.50 1.3K
12:11 52.48 52.48 52.48 52.48 0.9K
12:12 52.54 52.64 52.36 52.46 4.8K
12:13 52.28 52.28 52.26 52.26 3.5K
12:14 52.36 52.36 52.34 52.34 0.2K
12:15 52.36 52.38 52.32 52.38 0.6K
12:16 52.40 52.42 52.40 52.42 1.1K
12:17 52.46 52.56 52.46 52.56 1.4K
12:18 52.54 52.60 52.54 52.60 0.3K
12:20 52.52 52.54 52.52 52.54 0.0K
12:21 52.54 52.60 52.50 52.60 0.4K
12:22 52.60 52.62 52.60 52.60 0.6K
12:23 52.58 52.64 52.58 52.64 0.2K
12:24 52.64 52.64 52.64 52.64 0.1K
12:25 52.66 52.66 52.50 52.50 1.5K
12:26 52.42 52.42 52.42 52.42 0.0K
12:27 52.42 52.46 52.38 52.46 3.6K
12:28 52.44 52.44 52.42 52.44 0.2K
12:29 52.40 52.46 52.40 52.40 4.3K
12:30 52.30 52.40 52.30 52.40 1.7K
12:31 52.40 52.50 52.40 52.50 2.8K
12:32 52.50 52.54 52.42 52.54 2.5K
12:33 52.60 52.64 52.60 52.60 0.5K
12:34 52.78 52.78 52.72 52.74 0.7K
12:35 52.70 52.70 52.58 52.64 2.4K
12:36 52.74 52.80 52.74 52.80 0.4K
12:37 52.86 53.00 52.84 53.00 8.1K
12:38 53.00 53.06 53.00 53.06 1.1K
12:39 53.16 53.16 53.16 53.16 0.0K
12:40 53.14 53.14 53.12 53.12 1.4K
12:41 53.08 53.18 53.08 53.18 1.0K
12:42 53.24 53.24 53.16 53.18 0.9K
12:43 53.18 53.26 53.18 53.26 1.2K
12:44 53.28 53.30 53.28 53.30 0.6K
12:45 53.34 53.34 53.26 53.26 3.9K
12:46 53.22 53.22 53.14 53.14 8.7K
12:48 53.10 53.12 53.10 53.12 7.7K
12:49 53.22 53.22 53.22 53.22 2.9K
12:50 53.06 53.06 53.06 53.06 0.1K
12:52 52.90 52.90 52.86 52.86 6.2K
12:53 52.86 52.92 52.80 52.80 1.4K
12:54 52.78 52.88 52.78 52.88 1.8K
12:55 52.80 52.86 52.80 52.82 1.3K
12:56 52.80 52.84 52.80 52.84 0.5K
12:57 52.78 52.78 52.78 52.78 0.4K
12:58 52.64 52.64 52.64 52.64 3.2K
12:59 52.68 52.68 52.68 52.68 0.8K
13:00 52.70 52.70 52.66 52.68 0.1K
13:01 52.58 52.66 52.58 52.66 1.0K
13:02 52.72 52.72 52.68 52.68 0.2K
13:03 52.74 52.82 52.74 52.82 0.3K
13:04 52.86 52.88 52.86 52.88 0.7K
13:05 52.88 52.96 52.84 52.84 4.1K
13:06 52.98 52.98 52.96 52.96 1.2K
13:07 52.98 53.02 52.98 53.00 1.9K
13:08 52.96 52.96 52.84 52.84 1.2K
13:10 53.00 53.00 52.94 52.94 0.1K
13:11 52.82 52.82 52.74 52.78 0.3K
13:12 52.68 52.70 52.66 52.70 1.3K
13:13 52.70 52.70 52.70 52.70 0.0K
13:14 52.80 52.80 52.80 52.80 0.2K
13:15 52.72 52.72 52.66 52.66 0.4K
13:16 52.70 52.70 52.54 52.54 0.4K
13:17 52.58 52.60 52.50 52.50 1.8K
13:18 52.48 52.58 52.48 52.58 12.4K
13:19 52.52 52.54 52.52 52.54 4.1K
13:20 52.56 52.68 52.56 52.60 3.9K
13:21 52.62 52.62 52.62 52.62 0.5K
13:22 52.68 52.70 52.68 52.70 0.6K
13:23 52.62 52.62 52.62 52.62 0.3K
13:24 52.60 52.64 52.60 52.60 0.5K
13:25 52.50 52.50 52.50 52.50 0.2K
13:26 52.54 52.56 52.48 52.48 2.3K
13:27 52.48 52.48 52.48 52.48 0.4K
13:28 52.54 52.60 52.52 52.52 2.0K
13:29 52.50 52.50 52.50 52.50 2.5K
13:30 52.42 52.42 52.42 52.42 0.4K
13:31 52.28 52.28 52.28 52.28 0.0K
13:32 52.30 52.30 52.30 52.30 3.0K
13:33 52.28 52.30 52.24 52.24 0.5K
13:35 52.22 52.22 52.20 52.22 0.7K
13:36 52.26 52.30 52.26 52.30 0.6K
13:37 52.26 52.26 52.22 52.22 3.6K
13:38 52.18 52.18 52.18 52.18 0.0K
13:39 52.16 52.26 52.16 52.26 1.7K
13:40 52.30 52.30 52.30 52.30 0.1K
13:41 52.20 52.20 52.20 52.20 0.4K
13:42 52.18 52.18 52.18 52.18 0.1K
13:43 52.18 52.18 52.18 52.18 0.1K
13:44 52.20 52.20 52.20 52.20 1.3K
13:45 52.14 52.14 52.02 52.02 0.7K
13:46 52.00 52.06 52.00 52.06 1.6K
13:47 52.08 52.08 52.08 52.08 0.3K
13:48 52.00 52.02 51.92 51.92 4.7K
13:49 51.88 51.88 51.88 51.88 0.1K
13:50 51.88 51.92 51.88 51.92 8.2K
13:51 51.88 51.88 51.88 51.88 0.2K
13:52 51.80 51.84 51.80 51.84 0.2K
13:53 51.70 51.70 51.70 51.70 0.1K
13:54 51.70 51.70 51.70 51.70 0.2K
13:55 51.84 51.88 51.84 51.86 1.8K
13:56 51.88 51.88 51.86 51.88 0.5K
13:57 51.84 51.84 51.84 51.84 0.5K
13:58 51.76 51.76 51.76 51.76 0.2K
13:59 51.70 51.78 51.70 51.78 0.0K
14:00 51.82 51.94 51.82 51.94 1.4K
14:01 51.96 52.00 51.86 51.86 2.6K
14:02 51.90 51.90 51.82 51.82 0.6K
14:03 51.84 51.84 51.84 51.84 0.1K
14:04 51.96 51.96 51.92 51.92 0.4K
14:06 51.94 51.94 51.94 51.94 0.2K
14:08 51.88 51.88 51.84 51.88 3.6K
14:09 51.92 51.96 51.88 51.88 1.4K
14:11 51.86 51.86 51.80 51.80 0.7K
14:12 51.74 51.74 51.70 51.70 3.1K
14:14 51.70 51.70 51.62 51.62 2.7K
14:15 51.64 51.74 51.64 51.66 2.2K
14:16 51.70 51.76 51.68 51.70 2.5K
14:18 51.64 51.64 51.64 51.64 0.0K
14:19 51.70 51.74 51.70 51.74 0.5K
14:20 51.82 51.82 51.70 51.70 1.0K
14:21 51.74 51.74 51.70 51.70 0.9K
14:22 51.70 51.70 51.70 51.70 0.8K
14:23 51.72 51.72 51.72 51.72 0.0K
14:25 51.86 51.88 51.86 51.88 0.2K
14:26 51.88 51.96 51.88 51.90 0.3K
14:27 51.90 51.90 51.90 51.90 0.0K
14:28 52.00 52.08 51.98 51.98 1.3K
14:30 52.18 52.20 52.18 52.20 0.2K
14:31 52.16 52.16 52.08 52.08 0.2K
14:32 52.08 52.14 52.08 52.14 0.0K
14:33 52.12 52.12 52.10 52.10 0.2K
14:35 52.00 52.10 52.00 52.08 1.7K
14:38 51.92 51.92 51.92 51.92 0.0K
14:39 51.88 51.88 51.88 51.88 0.3K
14:40 51.94 51.94 51.80 51.80 0.8K
14:41 51.84 51.84 51.66 51.70 1.6K
14:42 51.66 51.66 51.60 51.60 2.7K
14:43 51.60 51.70 51.60 51.70 1.3K
14:44 51.66 51.66 51.66 51.66 0.3K
14:45 51.64 51.64 51.48 51.48 3.0K
14:46 51.50 51.50 51.50 51.50 0.3K
14:47 51.46 51.46 51.44 51.44 0.7K
14:48 51.52 51.52 51.52 51.52 1.0K
14:49 51.72 51.96 51.72 51.88 2.7K
14:50 51.96 52.20 51.96 52.20 0.7K
14:51 52.20 52.20 52.04 52.06 3.4K
14:52 52.10 52.16 52.10 52.16 0.9K
14:53 52.10 52.20 52.10 52.18 0.9K
14:54 52.12 52.12 52.06 52.06 0.3K
14:55 52.06 52.14 52.06 52.14 1.1K
14:56 52.06 52.06 52.06 52.06 0.2K
14:58 52.06 52.10 52.02 52.10 0.5K
14:59 52.08 52.08 51.94 52.04 0.5K
15:00 52.00 52.00 51.98 51.98 0.0K
15:02 51.88 51.88 51.88 51.88 0.4K
15:03 51.88 51.88 51.78 51.82 0.4K
15:04 51.84 51.84 51.78 51.78 0.3K
15:05 51.90 51.90 51.84 51.84 0.2K
15:06 51.90 51.90 51.84 51.84 0.1K
15:07 51.78 51.82 51.78 51.82 0.5K
15:08 51.80 51.80 51.80 51.80 2.0K
15:09 51.76 51.76 51.70 51.72 0.6K
15:11 51.68 51.72 51.68 51.72 0.9K
15:12 51.78 51.78 51.70 51.70 0.1K
15:13 51.68 51.72 51.68 51.72 0.8K
15:14 51.66 51.66 51.64 51.64 0.6K
15:15 51.58 51.58 51.56 51.56 1.0K
15:17 51.56 51.56 51.48 51.48 0.3K
15:18 51.52 51.52 51.46 51.46 0.6K
15:19 51.44 51.44 51.44 51.44 0.0K
15:20 51.50 51.52 51.50 51.52 0.2K
15:21 51.52 51.60 51.52 51.60 0.5K
15:22 51.60 51.64 51.60 51.64 2.3K
15:23 51.60 51.60 51.50 51.50 0.8K
15:24 51.44 51.48 51.44 51.48 1.1K
15:25 51.46 51.46 51.46 51.46 0.9K
15:26 51.40 51.46 51.40 51.46 2.2K
15:27 51.46 51.48 51.46 51.48 1.1K
15:28 51.50 51.50 51.44 51.44 0.0K
15:29 51.48 51.48 51.44 51.44 1.1K
15:30 51.44 51.44 51.44 51.44 0.6K
15:31 51.44 51.60 51.40 51.60 5.6K
15:32 51.64 51.64 51.60 51.60 3.9K
15:33 51.62 51.62 51.62 51.62 4.2K
15:34 51.56 51.58 51.52 51.56 1.7K
15:35 51.56 51.56 51.44 51.50 6.6K
15:36 51.44 51.44 51.34 51.34 1.9K
15:37 51.30 51.32 51.28 51.32 2.4K
15:38 51.30 51.30 51.24 51.24 1.3K
15:39 51.24 51.32 51.24 51.28 3.2K
15:40 51.38 51.38 51.38 51.38 0.0K
15:41 51.40 51.40 51.40 51.40 0.3K
15:42 51.42 51.42 51.34 51.34 2.7K
15:43 51.36 51.46 51.36 51.40 2.5K
15:44 51.48 51.50 51.36 51.50 2.6K
15:45 51.44 51.44 51.44 51.44 1.0K
15:46 51.66 51.82 51.66 51.82 1.7K
15:47 51.88 52.12 51.88 52.12 1.8K
15:48 52.16 52.36 52.16 52.36 0.6K
15:49 52.30 52.38 52.28 52.28 1.7K
15:50 52.36 52.62 52.36 52.62 1.3K
15:51 52.60 52.64 52.60 52.64 1.3K
15:52 52.54 52.60 52.52 52.60 2.7K
15:53 52.58 52.58 52.54 52.58 1.7K
15:54 52.58 52.66 52.58 52.66 0.8K
15:55 52.68 52.70 52.66 52.66 4.0K
15:56 52.82 52.90 52.82 52.88 1.3K
15:57 53.02 53.04 52.98 53.04 2.3K
15:58 53.08 53.18 52.96 53.18 1.3K
15:59 53.22 53.28 53.14 53.14 11.0K
16:00 53.16 53.32 53.16 53.32 2.5K
16:01 53.36 53.36 53.22 53.22 6.0K
16:02 52.98 53.16 52.98 53.16 8.2K
16:03 53.04 53.04 52.90 53.00 2.2K
16:04 53.02 53.02 52.92 52.92 1.3K
16:05 53.16 53.22 53.16 53.22 2.6K
16:06 53.20 53.24 53.20 53.20 1.3K
16:08 53.06 53.20 53.06 53.20 2.8K
16:09 53.18 53.24 53.18 53.24 1.6K
16:10 53.30 53.78 53.30 53.78 6.1K
16:11 53.82 54.26 53.82 54.14 102.7K
16:12 54.10 54.24 54.10 54.14 8.3K
16:13 54.32 54.38 54.24 54.38 7.2K
16:14 54.24 54.48 54.24 54.40 21.2K
16:15 54.40 54.54 54.38 54.40 9.8K
16:16 54.68 54.74 54.42 54.42 26.9K
16:17 54.52 54.64 54.48 54.52 23.4K
16:18 54.56 54.60 54.42 54.50 45.4K
16:19 54.44 54.84 54.44 54.64 40.6K
16:20 54.64 54.68 54.40 54.40 11.4K
16:21 54.28 54.34 54.12 54.14 33.1K
16:22 54.08 54.10 53.90 54.02 5.8K
16:23 53.96 54.00 53.86 53.92 8.2K
16:24 53.82 53.82 53.46 53.50 4.7K
16:25 53.50 53.58 53.48 53.58 2.7K
16:26 53.50 53.62 53.48 53.62 13.3K
16:27 53.58 53.62 53.40 53.62 9.9K
16:28 53.40 53.40 53.22 53.22 1.2K
16:29 52.96 53.02 52.96 52.98 9.3K
16:30 53.00 53.18 53.00 53.14 1.2K
16:31 53.30 53.30 53.12 53.26 7.6K
16:32 53.26 53.30 53.20 53.28 9.2K
16:33 53.44 53.52 53.40 53.48 6.3K
16:34 53.58 53.68 53.52 53.56 11.8K
16:35 53.52 53.58 53.22 53.22 13.4K
16:36 53.14 53.22 53.06 53.22 2.1K
16:37 53.12 53.16 53.12 53.12 4.5K
16:38 53.04 53.10 53.00 53.02 5.1K
16:39 53.08 53.08 52.96 52.96 2.0K
16:40 52.92 53.08 52.92 53.06 4.0K
16:41 53.00 53.00 52.78 52.78 11.5K
16:42 52.86 53.02 52.86 53.02 1.3K
16:43 52.94 53.00 52.84 53.00 8.3K
16:44 53.00 53.02 52.96 53.02 0.6K
16:45 53.36 53.36 53.36 53.36 0.0K
16:46 53.28 53.28 53.14 53.16 2.9K
16:47 53.16 53.16 53.08 53.08 0.6K
16:48 53.24 53.24 53.16 53.18 1.5K
16:49 53.14 53.16 53.10 53.16 0.5K
16:50 53.16 53.38 53.16 53.38 5.9K
16:51 53.28 53.34 53.22 53.34 12.3K
16:52 53.50 53.50 53.36 53.36 1.6K
16:53 53.44 53.46 53.42 53.46 1.1K
16:54 53.50 53.72 53.50 53.62 5.2K
16:55 53.62 53.62 53.62 53.62 0.0K
16:56 53.60 53.66 53.60 53.66 3.3K
16:57 53.70 53.78 53.70 53.78 0.9K
16:58 53.78 53.92 53.78 53.92 1.0K
16:59 53.86 53.86 53.78 53.78 1.4K
17:00 53.86 53.86 53.68 53.70 11.7K
17:01 53.84 53.84 53.84 53.84 0.6K
17:02 53.90 53.94 53.90 53.92 4.0K
17:03 53.92 54.00 53.90 53.98 2.8K
17:04 53.94 53.94 53.94 53.94 2.0K
17:05 53.98 53.98 53.98 53.98 0.6K
17:06 53.82 53.90 53.74 53.74 3.3K
17:07 53.70 53.70 53.66 53.66 1.2K
17:08 53.60 53.66 53.60 53.62 4.5K
17:09 53.64 53.64 53.64 53.64 0.3K
17:10 53.52 53.54 53.50 53.50 12.0K
17:11 53.50 53.52 53.48 53.52 1.5K
17:12 53.44 53.44 53.32 53.38 7.4K
17:13 53.34 53.42 53.22 53.22 2.6K
17:14 53.22 53.30 52.72 52.86 39.1K
17:15 52.80 52.80 52.54 52.66 1.9K
17:16 52.50 52.56 52.50 52.50 1.7K
17:17 52.64 52.74 52.58 52.74 4.5K
17:18 52.66 52.76 52.66 52.76 0.1K
17:19 52.92 52.94 52.84 52.94 20.7K
17:20 52.98 52.98 52.92 52.92 0.9K
17:21 53.04 53.08 53.04 53.08 0.5K
17:22 53.08 53.14 53.06 53.08 2.6K
17:23 53.10 53.10 53.04 53.08 0.8K
17:24 53.02 53.04 52.90 52.90 3.3K
17:30 52.56 52.56 52.56 52.56 562.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし