SSAB AB (SSABa)

SSABa
🏛️ スウェーデン →
64.64
最終更新: 2025-10-06
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 60.46 60.46 60.20 60.24 7.9K
09:01 60.28 60.76 60.28 60.76 10.5K
09:02 60.76 60.76 60.64 60.70 2.7K
09:03 60.84 61.08 60.84 61.04 20.7K
09:04 61.20 61.20 61.20 61.20 0.0K
09:05 61.00 61.00 60.86 60.86 31.1K
09:06 60.88 60.94 60.76 60.76 3.6K
09:07 60.72 60.76 60.66 60.70 1.6K
09:08 60.66 60.66 60.62 60.62 0.1K
09:10 60.78 60.82 60.78 60.82 0.2K
09:11 60.82 60.82 60.82 60.82 1.4K
09:12 60.74 60.74 60.74 60.74 1.7K
09:13 60.66 60.66 60.56 60.64 2.8K
09:14 60.60 60.62 60.48 60.58 0.1K
09:15 60.60 60.60 60.54 60.54 1.4K
09:16 60.58 60.58 60.46 60.46 5.9K
09:17 60.46 60.46 60.46 60.46 2.0K
09:18 60.48 60.48 60.26 60.26 0.7K
09:19 60.32 60.32 60.32 60.32 0.0K
09:20 60.20 60.26 60.20 60.26 0.4K
09:21 60.28 60.28 60.16 60.16 1.2K
09:22 60.22 60.26 60.22 60.26 0.1K
09:24 60.16 60.16 60.16 60.16 0.2K
09:25 60.20 60.20 60.14 60.14 2.5K
09:26 60.16 60.16 60.16 60.16 0.2K
09:27 60.10 60.10 60.08 60.08 1.3K
09:28 60.06 60.06 60.06 60.06 0.1K
09:29 60.10 60.10 60.00 60.00 0.7K
09:30 59.92 59.92 59.84 59.84 7.0K
09:31 59.86 59.92 59.86 59.92 2.3K
09:34 59.88 59.90 59.88 59.90 5.9K
09:35 59.88 59.96 59.88 59.96 3.5K
09:36 60.00 60.00 60.00 60.00 0.0K
09:37 59.96 59.98 59.92 59.98 1.3K
09:38 59.98 59.98 59.94 59.94 0.5K
09:39 59.94 59.96 59.94 59.96 3.2K
09:40 59.96 60.00 59.96 60.00 0.3K
09:41 60.08 60.08 60.08 60.08 1.0K
09:42 60.00 60.00 60.00 60.00 0.0K
09:43 60.00 60.00 60.00 60.00 0.5K
09:46 60.02 60.02 60.02 60.02 0.1K
09:47 60.12 60.12 60.12 60.12 0.0K
09:48 60.12 60.12 60.10 60.10 0.0K
09:49 60.04 60.04 60.04 60.04 0.2K
09:51 60.02 60.08 60.02 60.08 3.5K
09:52 60.08 60.08 60.06 60.08 0.0K
09:53 60.08 60.08 60.08 60.08 0.2K
09:54 60.02 60.02 60.02 60.02 0.1K
09:56 60.04 60.04 60.04 60.04 0.1K
09:57 60.10 60.10 60.10 60.10 0.0K
09:58 60.14 60.14 60.14 60.14 0.0K
10:00 60.18 60.26 60.18 60.18 0.1K
10:03 60.28 60.28 60.22 60.22 0.1K
10:05 60.28 60.28 60.18 60.18 2.0K
10:06 60.20 60.26 60.20 60.26 0.7K
10:07 60.30 60.30 60.26 60.30 5.4K
10:08 60.24 60.24 60.24 60.24 0.1K
10:09 60.24 60.24 60.20 60.22 0.2K
10:10 60.22 60.22 60.22 60.22 0.0K
10:11 60.20 60.20 60.20 60.20 0.0K
10:13 60.12 60.12 60.12 60.12 0.2K
10:15 60.06 60.06 60.06 60.06 0.1K
10:16 60.04 60.04 60.04 60.04 0.1K
10:17 60.08 60.08 60.08 60.08 0.1K
10:18 60.12 60.12 60.12 60.12 0.0K
10:20 60.20 60.20 60.20 60.20 0.7K
10:21 60.16 60.16 60.16 60.16 0.0K
10:22 60.08 60.12 60.08 60.08 1.4K
10:24 60.06 60.06 60.04 60.04 0.0K
10:25 60.04 60.04 60.04 60.04 3.7K
10:26 60.00 60.00 60.00 60.00 4.0K
10:27 60.00 60.00 59.98 59.98 0.8K
10:30 59.98 59.98 59.98 59.98 0.9K
10:32 59.94 59.96 59.88 59.88 1.8K
10:33 59.88 59.96 59.86 59.96 7.0K
10:34 59.88 59.90 59.88 59.90 3.6K
10:35 59.84 59.84 59.84 59.84 0.2K
10:36 59.90 59.90 59.90 59.90 0.0K
10:37 59.84 59.88 59.84 59.84 9.7K
10:38 59.82 59.90 59.82 59.90 0.2K
10:39 59.94 60.00 59.94 60.00 0.7K
10:42 59.96 59.96 59.92 59.92 0.8K
10:44 59.98 59.98 59.98 59.98 0.2K
10:45 60.00 60.00 60.00 60.00 1.2K
10:46 59.98 60.10 59.98 60.10 2.6K
10:49 60.04 60.04 60.04 60.04 0.0K
10:50 60.04 60.04 60.04 60.04 0.0K
10:53 60.08 60.08 60.08 60.08 0.4K
10:54 60.10 60.10 60.10 60.10 0.0K
10:58 60.10 60.10 60.10 60.10 0.8K
11:00 60.18 60.18 60.18 60.18 0.0K
11:02 60.12 60.12 60.08 60.08 5.3K
11:03 60.08 60.08 60.08 60.08 0.5K
11:04 60.08 60.08 60.08 60.08 0.1K
11:07 60.14 60.14 60.14 60.14 0.0K
11:08 60.08 60.14 60.08 60.14 0.1K
11:12 60.04 60.04 60.02 60.02 1.2K
11:13 60.06 60.06 60.06 60.06 0.1K
11:14 60.02 60.02 60.02 60.02 0.0K
11:15 60.08 60.08 60.08 60.08 0.0K
11:16 60.04 60.04 60.02 60.02 2.3K
11:17 60.06 60.06 60.06 60.06 0.0K
11:18 60.06 60.06 60.06 60.06 1.5K
11:19 60.04 60.04 60.04 60.04 1.0K
11:22 60.08 60.08 60.08 60.08 0.0K
11:33 60.08 60.10 60.08 60.10 0.1K
11:34 60.14 60.14 60.14 60.14 0.2K
11:35 60.14 60.14 60.12 60.12 0.8K
11:37 60.16 60.16 60.16 60.16 0.0K
11:40 60.10 60.10 60.08 60.08 0.8K
11:41 60.12 60.12 60.12 60.12 0.3K
11:42 60.08 60.08 60.04 60.08 1.6K
11:43 60.08 60.14 60.08 60.14 4.6K
11:45 60.12 60.14 60.12 60.14 1.5K
11:46 60.14 60.14 60.14 60.14 0.2K
11:47 60.16 60.22 60.16 60.22 2.5K
11:48 60.22 60.24 60.22 60.24 3.3K
11:51 60.28 60.28 60.28 60.28 0.0K
11:52 60.28 60.28 60.28 60.28 0.0K
11:55 60.28 60.28 60.28 60.28 0.0K
11:57 60.22 60.22 60.22 60.22 2.0K
11:58 60.22 60.22 60.22 60.22 0.5K
11:59 60.26 60.26 60.26 60.26 0.1K
12:01 60.28 60.28 60.24 60.24 0.1K
12:02 60.22 60.26 60.22 60.22 0.3K
12:03 60.28 60.32 60.24 60.24 5.9K
12:04 60.26 60.28 60.26 60.28 0.3K
12:05 60.30 60.30 60.30 60.30 3.9K
12:06 60.28 60.28 60.28 60.28 0.2K
12:07 60.32 60.32 60.32 60.32 0.0K
12:08 60.26 60.26 60.24 60.24 4.6K
12:09 60.20 60.20 60.20 60.20 0.9K
12:10 60.18 60.20 60.18 60.20 0.6K
12:11 60.24 60.24 60.24 60.24 0.7K
12:12 60.22 60.22 60.22 60.22 0.0K
12:13 60.22 60.22 60.22 60.22 1.3K
12:15 60.16 60.18 60.14 60.18 0.8K
12:16 60.18 60.18 60.18 60.18 0.7K
12:17 60.42 60.44 60.30 60.44 11.1K
12:18 60.30 60.30 60.30 60.30 0.2K
12:19 60.26 60.26 60.26 60.26 0.1K
12:20 60.26 60.26 60.20 60.20 0.8K
12:22 60.16 60.16 60.16 60.16 0.0K
12:23 60.16 60.18 60.16 60.18 0.1K
12:26 60.16 60.16 60.16 60.16 0.1K
12:27 60.08 60.08 60.08 60.08 0.1K
12:30 60.00 60.04 60.00 60.04 0.3K
12:32 60.00 60.00 59.94 60.00 0.5K
12:33 59.98 59.98 59.98 59.98 0.3K
12:35 59.96 59.96 59.92 59.92 0.1K
12:36 59.94 59.94 59.94 59.94 0.1K
12:38 59.86 59.90 59.84 59.88 1.2K
12:39 59.88 59.88 59.82 59.82 1.5K
12:42 59.94 59.94 59.94 59.94 2.0K
12:44 59.88 59.88 59.88 59.88 0.1K
12:45 59.84 59.84 59.84 59.84 0.0K
12:46 59.80 59.80 59.80 59.80 0.1K
12:47 59.78 59.78 59.76 59.76 1.3K
12:49 59.72 59.74 59.72 59.74 2.2K
12:54 59.74 59.74 59.74 59.74 0.1K
12:55 59.76 59.76 59.76 59.76 0.7K
12:59 59.76 59.76 59.76 59.76 0.6K
13:01 59.82 59.82 59.80 59.80 0.0K
13:04 59.78 59.82 59.78 59.82 0.4K
13:07 59.82 59.82 59.82 59.82 0.1K
13:09 59.84 59.84 59.84 59.84 0.0K
13:10 59.84 59.84 59.84 59.84 0.0K
13:11 59.80 59.82 59.80 59.80 2.6K
13:12 59.80 59.80 59.80 59.80 0.1K
13:14 59.82 59.82 59.82 59.82 0.4K
13:15 59.82 59.82 59.82 59.82 0.0K
13:17 59.76 59.76 59.76 59.76 0.1K
13:18 59.74 59.74 59.72 59.72 2.0K
13:19 59.72 59.73 59.72 59.72 4.4K
13:22 59.68 59.68 59.68 59.68 1.2K
13:24 59.70 59.70 59.70 59.70 0.0K
13:25 59.70 59.70 59.70 59.70 0.1K
13:26 59.68 59.68 59.68 59.68 0.1K
13:27 59.70 59.70 59.68 59.70 0.5K
13:30 59.70 59.70 59.70 59.70 0.0K
13:32 59.68 59.68 59.68 59.68 0.0K
13:35 59.68 59.68 59.68 59.68 0.0K
13:37 59.66 59.66 59.60 59.60 9.9K
13:38 59.62 59.62 59.60 59.60 0.4K
13:39 59.64 59.64 59.64 59.64 0.0K
13:41 59.66 59.68 59.66 59.68 0.2K
13:44 59.74 59.74 59.68 59.68 0.7K
13:47 59.70 59.70 59.70 59.70 0.5K
13:48 59.70 59.72 59.70 59.72 0.6K
13:50 59.78 59.78 59.78 59.78 0.1K
14:00 59.90 59.90 59.90 59.90 0.0K
14:04 59.84 59.84 59.84 59.84 0.0K
14:05 59.86 59.86 59.86 59.86 0.0K
14:07 59.90 59.90 59.90 59.90 0.1K
14:09 59.90 59.90 59.90 59.90 0.0K
14:10 59.90 59.92 59.90 59.92 0.2K
14:11 59.84 59.84 59.84 59.84 2.0K
14:12 59.90 59.92 59.90 59.92 0.2K
14:14 59.94 59.94 59.94 59.94 0.0K
14:15 59.92 59.92 59.92 59.92 0.4K
14:19 59.92 59.92 59.92 59.92 0.4K
14:20 59.94 59.96 59.94 59.96 6.5K
14:23 59.78 59.90 59.78 59.90 6.4K
14:25 59.96 59.96 59.92 59.92 0.1K
14:29 59.84 59.90 59.84 59.90 0.3K
14:30 59.90 59.90 59.90 59.90 0.1K
14:34 59.82 59.82 59.82 59.82 5.0K
14:35 59.84 59.88 59.84 59.88 0.3K
14:37 59.88 59.90 59.88 59.90 0.4K
14:39 59.90 59.90 59.90 59.90 0.1K
14:40 59.88 59.88 59.88 59.88 0.6K
14:41 59.90 59.98 59.90 59.98 1.4K
14:44 59.96 59.96 59.96 59.96 0.0K
14:46 59.94 59.94 59.94 59.94 0.0K
14:48 59.92 59.92 59.92 59.92 0.3K
14:49 59.92 59.96 59.92 59.96 0.5K
14:54 59.96 59.96 59.96 59.96 0.3K
14:55 59.96 59.96 59.96 59.96 0.0K
14:58 60.00 60.00 59.90 59.90 4.4K
14:59 59.94 59.94 59.94 59.94 0.2K
15:00 59.90 59.90 59.90 59.90 0.3K
15:02 60.00 60.00 60.00 60.00 1.4K
15:03 59.96 59.96 59.96 59.96 0.2K
15:05 60.20 60.20 60.04 60.04 5.6K
15:06 59.98 59.98 59.98 59.98 0.3K
15:07 59.98 59.98 59.98 59.98 0.2K
15:09 59.98 59.98 59.98 59.98 0.4K
15:11 59.98 59.98 59.98 59.98 0.0K
15:15 59.94 59.94 59.92 59.92 0.0K
15:18 59.94 59.96 59.94 59.96 0.2K
15:20 60.00 60.00 60.00 60.00 0.0K
15:21 60.02 60.08 60.02 60.08 2.2K
15:22 60.06 60.06 60.06 60.06 0.0K
15:30 60.04 60.08 60.04 60.08 0.4K
15:31 60.08 60.08 60.08 60.08 0.0K
15:33 60.06 60.06 60.06 60.06 0.2K
15:34 60.12 60.12 60.12 60.12 0.1K
15:35 60.18 60.18 60.18 60.18 0.5K
15:40 60.36 60.36 60.28 60.28 2.4K
15:43 60.22 60.22 60.22 60.22 0.0K
15:45 60.26 60.26 60.24 60.24 0.8K
15:46 60.20 60.22 60.20 60.22 0.1K
15:47 60.22 60.22 60.22 60.22 0.0K
15:49 60.22 60.22 60.22 60.22 0.1K
15:50 60.24 60.24 60.24 60.24 0.3K
15:51 60.20 60.20 60.20 60.20 0.5K
15:56 60.08 60.08 60.06 60.06 1.0K
15:58 60.08 60.08 60.08 60.08 0.5K
15:59 60.06 60.06 60.06 60.06 0.8K
16:00 60.06 60.06 60.06 60.06 0.0K
16:01 60.00 60.00 60.00 60.00 0.1K
16:02 59.98 60.00 59.98 60.00 0.2K
16:04 59.94 59.98 59.94 59.98 16.1K
16:05 59.96 59.96 59.96 59.96 1.1K
16:06 59.98 60.04 59.98 60.04 1.0K
16:07 60.06 60.06 60.06 60.06 1.0K
16:09 59.98 60.04 59.98 60.04 2.7K
16:10 60.10 60.10 60.10 60.10 0.2K
16:12 60.06 60.06 60.06 60.06 0.1K
16:15 60.04 60.04 60.00 60.00 2.0K
16:18 59.92 59.92 59.86 59.86 0.7K
16:19 59.90 59.90 59.90 59.90 0.0K
16:20 59.92 59.94 59.92 59.94 0.8K
16:21 59.96 60.00 59.96 59.96 0.6K
16:22 59.98 59.98 59.98 59.98 1.8K
16:23 59.98 60.02 59.98 60.02 1.6K
16:24 60.06 60.16 60.06 60.16 1.1K
16:25 60.20 60.20 60.12 60.14 0.4K
16:26 60.14 60.14 60.14 60.14 0.7K
16:27 60.24 60.24 60.20 60.22 2.0K
16:28 60.20 60.24 60.20 60.24 2.7K
16:29 60.24 60.24 60.22 60.22 0.9K
16:30 60.24 60.28 60.22 60.22 2.8K
16:31 60.20 60.20 60.14 60.14 1.1K
16:33 60.16 60.22 60.16 60.22 2.5K
16:34 60.18 60.18 60.16 60.16 0.9K
16:36 60.18 60.18 60.16 60.16 0.9K
16:38 60.12 60.12 60.12 60.12 0.9K
16:39 60.14 60.14 60.14 60.14 0.7K
16:40 60.14 60.14 60.14 60.14 0.0K
16:41 60.04 60.06 60.04 60.06 2.4K
16:42 60.06 60.06 60.06 60.06 0.0K
16:43 60.06 60.06 60.06 60.06 0.3K
16:44 60.12 60.12 60.12 60.12 0.4K
16:45 60.14 60.14 60.14 60.14 0.1K
16:46 60.10 60.10 60.10 60.10 0.5K
16:47 60.10 60.10 60.10 60.10 0.0K
16:49 60.06 60.06 60.06 60.06 0.4K
16:50 60.10 60.12 60.08 60.08 2.0K
16:55 60.06 60.06 60.06 60.06 0.0K
16:56 60.06 60.06 60.06 60.06 0.0K
16:58 60.04 60.08 60.04 60.08 0.6K
17:03 60.08 60.08 60.08 60.08 3.7K
17:04 60.10 60.12 60.10 60.12 0.4K
17:05 60.12 60.12 60.12 60.12 0.0K
17:06 60.10 60.10 60.10 60.10 0.0K
17:08 60.10 60.12 60.10 60.12 0.4K
17:10 60.08 60.16 60.08 60.16 2.7K
17:11 60.10 60.12 60.10 60.10 5.1K
17:12 60.08 60.08 60.08 60.08 3.8K
17:13 60.08 60.10 60.04 60.10 7.4K
17:14 60.10 60.12 60.08 60.10 11.1K
17:15 60.10 60.14 60.10 60.14 1.0K
17:16 60.10 60.10 60.06 60.06 3.0K
17:17 60.06 60.10 60.06 60.10 2.0K
17:18 60.12 60.12 60.10 60.10 2.4K
17:19 60.08 60.08 60.08 60.08 0.0K
17:20 60.10 60.16 60.10 60.16 3.8K
17:21 60.18 60.18 60.18 60.18 1.0K
17:23 60.14 60.14 60.14 60.14 2.2K
17:24 60.08 60.14 60.08 60.10 2.8K
17:29 60.10 60.10 60.10 60.10 0.0K
17:30 60.10 60.10 60.10 60.10 116.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし