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 60.34 60.34 60.22 60.28 14.9K
09:01 60.22 60.48 60.22 60.48 2.5K
09:02 60.50 60.70 60.50 60.70 2.8K
09:03 60.78 60.84 60.72 60.82 2.0K
09:04 60.86 60.86 60.80 60.82 5.1K
09:05 60.82 60.88 60.74 60.86 8.4K
09:06 60.90 60.92 60.84 60.84 6.9K
09:07 60.92 60.92 60.92 60.92 1.5K
09:08 60.98 61.00 60.92 60.92 2.0K
09:09 60.90 60.90 60.84 60.84 0.7K
09:10 60.78 60.84 60.76 60.76 0.5K
09:11 60.78 60.80 60.74 60.74 0.8K
09:12 60.78 60.78 60.72 60.72 3.4K
09:13 60.70 60.70 60.70 60.70 0.0K
09:14 60.72 60.76 60.72 60.76 0.0K
09:15 60.74 60.74 60.62 60.72 0.4K
09:16 60.76 60.76 60.70 60.70 0.3K
09:17 60.74 60.86 60.74 60.86 4.0K
09:18 60.80 60.80 60.80 60.80 0.1K
09:19 60.82 60.82 60.74 60.74 1.5K
09:20 60.84 60.84 60.80 60.80 0.4K
09:21 60.82 60.82 60.72 60.76 0.5K
09:22 60.80 60.90 60.80 60.90 0.8K
09:23 60.88 60.88 60.88 60.88 0.0K
09:24 60.92 60.92 60.86 60.86 0.6K
09:25 60.90 60.90 60.90 60.90 0.7K
09:26 60.90 61.00 60.90 61.00 9.9K
09:27 60.98 61.00 60.92 61.00 5.7K
09:28 61.04 61.04 61.00 61.00 0.4K
09:29 60.94 61.14 60.94 61.14 6.6K
09:30 61.06 61.06 60.94 60.96 2.9K
09:31 60.86 60.86 60.86 60.86 0.6K
09:32 60.88 60.90 60.88 60.90 0.6K
09:33 60.90 60.90 60.84 60.84 1.2K
09:34 60.80 60.86 60.80 60.80 1.0K
09:35 60.82 60.84 60.82 60.84 1.2K
09:36 60.76 60.76 60.76 60.76 0.0K
09:37 60.86 60.86 60.84 60.84 0.9K
09:38 60.80 60.80 60.78 60.78 0.2K
09:39 60.78 60.78 60.76 60.76 0.2K
09:40 60.80 60.80 60.80 60.80 0.1K
09:41 60.82 60.94 60.82 60.94 0.9K
09:42 60.94 60.94 60.94 60.94 1.2K
09:43 60.94 60.94 60.94 60.94 1.0K
09:44 60.94 60.94 60.90 60.92 0.9K
09:45 60.88 60.88 60.88 60.88 0.4K
09:46 60.88 60.90 60.84 60.90 0.6K
09:48 60.86 60.86 60.86 60.86 0.7K
09:49 60.84 60.84 60.76 60.76 1.2K
09:50 60.80 60.84 60.80 60.84 0.6K
09:51 60.78 60.78 60.78 60.78 0.8K
09:52 60.72 60.72 60.72 60.72 0.1K
09:55 60.80 60.80 60.76 60.78 2.0K
09:56 60.80 60.80 60.74 60.76 3.2K
09:57 60.78 60.78 60.78 60.78 0.1K
09:58 60.74 60.74 60.66 60.68 1.6K
09:59 60.68 60.70 60.68 60.70 0.7K
10:00 60.74 60.78 60.74 60.78 0.6K
10:01 60.80 60.80 60.80 60.80 0.0K
10:02 60.84 60.86 60.84 60.86 0.6K
10:03 60.76 60.78 60.76 60.78 1.0K
10:04 60.80 60.84 60.80 60.84 0.1K
10:05 60.80 60.80 60.74 60.74 0.4K
10:06 60.78 60.78 60.78 60.78 0.9K
10:07 60.80 60.80 60.76 60.76 0.3K
10:10 60.68 60.68 60.68 60.68 0.1K
10:11 60.70 60.70 60.66 60.70 1.9K
10:12 60.76 60.80 60.76 60.80 0.8K
10:13 60.80 60.80 60.80 60.80 0.0K
10:14 60.76 60.76 60.76 60.76 0.4K
10:15 60.74 60.74 60.72 60.72 0.9K
10:16 60.70 60.70 60.70 60.70 0.1K
10:17 60.74 60.76 60.74 60.76 0.5K
10:18 60.80 60.80 60.80 60.80 0.1K
10:19 60.80 60.80 60.80 60.80 0.0K
10:20 60.82 60.82 60.80 60.80 0.6K
10:23 60.82 60.82 60.82 60.82 0.2K
10:24 60.82 60.82 60.82 60.82 0.2K
10:25 60.80 60.80 60.78 60.78 1.3K
10:26 60.70 60.70 60.68 60.70 2.8K
10:27 60.68 60.78 60.68 60.74 1.0K
10:28 60.80 60.82 60.78 60.82 0.3K
10:31 60.86 60.86 60.86 60.86 0.2K
10:32 60.82 60.90 60.82 60.86 3.2K
10:33 60.86 60.98 60.86 60.96 1.1K
10:34 60.96 60.96 60.94 60.94 2.2K
10:35 60.94 60.94 60.94 60.94 0.6K
10:37 60.96 61.00 60.96 61.00 3.2K
10:38 61.00 61.00 61.00 61.00 0.1K
10:39 61.06 61.06 61.06 61.06 0.0K
10:40 61.06 61.06 61.04 61.04 1.4K
10:41 61.04 61.04 61.04 61.04 0.5K
10:42 61.04 61.04 61.02 61.02 0.4K
10:43 61.04 61.04 61.04 61.04 0.0K
10:44 60.98 60.98 60.98 60.98 2.0K
10:45 60.96 60.96 60.92 60.92 0.8K
10:47 60.98 60.98 60.88 60.88 0.5K
10:48 60.90 60.96 60.90 60.96 0.4K
10:49 60.90 60.90 60.90 60.90 0.2K
10:50 60.82 60.82 60.82 60.82 0.9K
10:52 60.82 60.84 60.82 60.84 0.4K
10:53 60.92 60.92 60.92 60.92 0.3K
10:54 60.86 60.86 60.86 60.86 0.3K
10:56 60.86 60.86 60.86 60.86 1.9K
10:57 60.86 60.90 60.82 60.88 6.4K
10:58 60.86 60.92 60.86 60.92 0.7K
11:00 60.86 60.92 60.86 60.92 0.2K
11:01 60.92 60.92 60.92 60.92 0.1K
11:02 60.94 60.94 60.94 60.94 0.1K
11:06 60.92 60.94 60.90 60.94 0.9K
11:07 60.96 60.96 60.94 60.94 0.8K
11:08 60.92 60.92 60.92 60.92 0.2K
11:09 60.84 60.84 60.84 60.84 0.3K
11:10 60.82 60.86 60.78 60.86 13.7K
11:12 60.88 60.88 60.86 60.86 0.8K
11:13 60.86 60.88 60.86 60.88 0.8K
11:16 60.88 60.88 60.88 60.88 0.0K
11:20 60.86 60.86 60.86 60.86 0.1K
11:21 60.86 60.86 60.76 60.76 0.5K
11:22 60.78 60.82 60.78 60.82 0.3K
11:24 60.84 60.84 60.84 60.84 0.1K
11:25 60.84 60.86 60.84 60.86 1.6K
11:26 60.86 60.86 60.86 60.86 0.0K
11:27 60.88 60.88 60.88 60.88 0.1K
11:28 60.92 60.92 60.92 60.92 0.2K
11:29 60.92 60.92 60.92 60.92 0.1K
11:31 60.94 61.04 60.94 61.04 1.3K
11:32 61.00 61.00 61.00 61.00 0.2K
11:35 60.94 60.94 60.94 60.94 0.0K
11:36 61.02 61.02 61.02 61.02 0.7K
11:37 60.98 60.98 60.98 60.98 0.0K
11:40 61.00 61.00 61.00 61.00 0.0K
11:41 61.00 61.00 61.00 61.00 0.0K
11:42 61.00 61.00 61.00 61.00 0.2K
11:43 60.98 60.98 60.96 60.98 1.5K
11:46 60.98 61.02 60.98 61.02 1.2K
11:47 61.04 61.08 61.04 61.08 0.5K
11:48 61.06 61.06 61.06 61.06 0.2K
11:51 61.00 61.06 61.00 61.06 2.6K
11:52 61.02 61.02 61.02 61.02 0.8K
11:53 61.00 61.00 61.00 61.00 0.2K
11:54 61.02 61.02 61.00 61.00 10.4K
11:55 60.98 60.98 60.98 60.98 0.7K
11:56 61.04 61.04 61.04 61.04 0.2K
11:57 61.06 61.06 61.06 61.06 0.0K
11:58 61.04 61.04 61.00 61.00 3.1K
11:59 61.06 61.06 60.98 60.98 0.1K
12:00 61.00 61.02 61.00 61.02 0.3K
12:01 61.02 61.10 61.02 61.10 0.3K
12:03 61.14 61.14 61.14 61.14 0.4K
12:04 61.14 61.14 61.10 61.10 6.7K
12:05 61.08 61.12 61.08 61.12 0.3K
12:06 61.10 61.10 61.02 61.02 2.6K
12:07 61.06 61.08 61.06 61.08 1.1K
12:08 61.06 61.06 61.06 61.06 0.5K
12:09 61.08 61.08 61.06 61.06 1.3K
12:14 61.08 61.20 61.08 61.20 15.6K
12:15 61.16 61.18 61.14 61.14 7.3K
12:16 61.10 61.10 61.08 61.08 1.3K
12:17 61.06 61.06 61.06 61.06 1.1K
12:19 61.06 61.06 61.02 61.02 1.0K
12:20 61.00 61.00 60.98 61.00 2.2K
12:21 61.00 61.00 61.00 61.00 0.5K
12:22 60.96 60.96 60.96 60.96 0.2K
12:23 60.84 60.84 60.78 60.82 12.3K
12:24 60.86 60.86 60.86 60.86 0.4K
12:25 60.84 60.86 60.82 60.82 0.2K
12:26 60.88 60.88 60.88 60.88 0.3K
12:27 60.90 60.90 60.86 60.86 0.0K
12:28 60.86 60.86 60.86 60.86 0.4K
12:32 60.94 60.96 60.94 60.96 22.7K
12:33 60.96 60.96 60.94 60.94 0.7K
12:35 60.92 60.96 60.92 60.96 0.5K
12:36 60.96 60.98 60.96 60.98 0.5K
12:37 61.08 61.08 61.08 61.08 2.6K
12:38 60.98 61.00 60.96 60.96 1.7K
12:41 60.92 60.92 60.92 60.92 1.7K
12:42 60.94 60.96 60.94 60.96 0.5K
12:44 60.96 60.96 60.96 60.96 0.4K
12:45 60.98 61.02 60.98 61.02 2.0K
12:46 61.02 61.02 61.02 61.02 0.0K
12:47 61.00 61.00 60.98 60.98 0.0K
12:48 60.98 61.00 60.98 61.00 0.2K
12:49 61.00 61.00 61.00 61.00 0.3K
12:50 61.04 61.04 61.02 61.04 0.7K
12:51 61.00 61.04 61.00 61.04 0.1K
12:53 61.00 61.00 61.00 61.00 0.3K
12:55 60.98 60.98 60.98 60.98 0.5K
12:56 60.98 61.00 60.98 61.00 0.2K
12:57 61.00 61.00 61.00 61.00 0.2K
12:58 60.98 60.98 60.98 60.98 0.0K
12:59 60.96 60.96 60.96 60.96 0.0K
13:00 60.92 60.92 60.92 60.92 1.5K
13:01 60.90 60.92 60.88 60.88 0.5K
13:03 60.88 60.88 60.88 60.88 0.1K
13:05 60.84 60.84 60.84 60.84 0.0K
13:06 60.80 60.80 60.80 60.80 6.1K
13:07 60.78 60.78 60.76 60.76 0.9K
13:08 60.74 60.80 60.74 60.80 4.8K
13:09 60.78 60.80 60.78 60.80 2.5K
13:10 60.84 60.84 60.84 60.84 0.2K
13:11 60.84 60.84 60.84 60.84 0.4K
13:15 60.80 60.80 60.76 60.76 0.4K
13:17 60.78 60.78 60.78 60.78 0.2K
13:19 60.82 60.82 60.82 60.82 0.0K
13:21 60.76 60.82 60.76 60.80 1.7K
13:23 60.82 60.82 60.82 60.82 0.1K
13:25 60.86 60.86 60.86 60.86 0.2K
13:29 60.90 60.94 60.90 60.94 0.2K
13:30 60.92 60.92 60.92 60.92 0.0K
13:33 60.94 60.94 60.94 60.94 0.1K
13:36 60.96 60.98 60.96 60.98 0.5K
13:37 61.00 61.00 61.00 61.00 1.1K
13:38 61.02 61.02 61.02 61.02 0.0K
13:39 61.02 61.02 61.02 61.02 0.2K
13:40 61.04 61.04 60.94 60.96 25.3K
13:41 61.04 61.08 61.04 61.08 4.3K
13:43 61.12 61.12 61.12 61.12 0.1K
13:45 61.12 61.12 61.10 61.10 0.6K
13:46 61.12 61.12 61.12 61.12 0.1K
13:47 61.10 61.12 61.10 61.12 0.1K
13:49 61.12 61.16 61.12 61.14 7.0K
13:50 61.12 61.12 61.12 61.12 0.1K
13:51 61.14 61.14 61.14 61.14 0.2K
13:53 61.14 61.14 61.14 61.14 0.1K
13:55 61.14 61.14 61.08 61.12 0.9K
13:56 61.12 61.12 61.12 61.12 0.0K
13:58 61.12 61.12 61.12 61.12 0.8K
13:59 61.06 61.08 61.06 61.08 0.8K
14:00 61.04 61.04 61.04 61.04 1.7K
14:01 61.10 61.10 61.10 61.10 0.3K
14:02 61.10 61.10 61.10 61.10 0.1K
14:04 61.08 61.08 61.08 61.08 0.1K
14:05 61.06 61.06 61.06 61.06 0.1K
14:06 61.04 61.04 61.04 61.04 4.7K
14:07 61.00 61.04 61.00 61.02 4.2K
14:09 61.04 61.04 61.04 61.04 0.0K
14:11 61.04 61.06 61.04 61.04 2.1K
14:12 61.08 61.08 61.08 61.08 0.3K
14:13 61.08 61.08 61.08 61.08 0.6K
14:15 61.10 61.10 61.08 61.08 0.3K
14:17 61.10 61.10 61.10 61.10 0.1K
14:21 61.02 61.08 61.02 61.08 1.3K
14:25 61.10 61.12 61.06 61.06 1.8K
14:26 61.10 61.10 61.10 61.10 0.0K
14:28 61.10 61.10 61.10 61.10 0.5K
14:30 61.08 61.12 61.08 61.12 0.7K
14:36 61.12 61.12 61.12 61.12 0.7K
14:37 61.12 61.12 61.12 61.12 0.1K
14:39 61.12 61.12 61.12 61.12 0.0K
14:41 61.10 61.10 61.10 61.10 0.0K
14:46 61.06 61.10 61.06 61.10 0.8K
14:48 61.10 61.10 61.10 61.10 0.3K
14:49 61.14 61.14 61.14 61.14 1.0K
14:50 61.12 61.12 61.12 61.12 0.1K
14:55 61.10 61.10 61.08 61.10 1.4K
14:56 61.10 61.10 61.10 61.10 0.1K
14:57 61.10 61.10 61.10 61.10 0.7K
14:59 61.06 61.06 61.06 61.06 0.0K
15:00 61.08 61.08 61.08 61.08 0.1K
15:03 61.10 61.12 61.10 61.12 1.8K
15:05 61.08 61.08 61.08 61.08 0.9K
15:06 61.10 61.10 61.04 61.06 1.0K
15:09 61.06 61.06 61.06 61.06 0.5K
15:10 61.08 61.08 61.08 61.08 0.1K
15:11 61.16 61.16 61.16 61.16 0.3K
15:12 61.12 61.12 61.12 61.12 0.2K
15:13 61.10 61.16 61.10 61.16 1.8K
15:17 61.12 61.12 61.06 61.06 0.6K
15:19 61.12 61.14 61.10 61.14 0.5K
15:20 61.14 61.14 61.14 61.14 0.0K
15:21 61.24 61.24 61.20 61.20 19.2K
15:23 61.18 61.18 61.18 61.18 1.0K
15:24 61.20 61.20 61.20 61.20 0.4K
15:25 61.20 61.20 61.20 61.20 0.6K
15:26 61.20 61.28 61.20 61.28 10.8K
15:27 61.28 61.28 61.28 61.28 0.4K
15:30 61.22 61.24 61.22 61.22 3.8K
15:31 61.20 61.20 61.20 61.20 0.2K
15:32 61.22 61.24 61.22 61.24 0.2K
15:33 61.22 61.22 61.22 61.22 0.0K
15:34 61.12 61.12 61.10 61.10 18.6K
15:35 61.12 61.14 61.12 61.12 0.7K
15:36 61.14 61.14 61.14 61.14 0.4K
15:38 61.14 61.18 61.14 61.18 0.3K
15:39 61.18 61.18 61.18 61.18 0.0K
15:40 61.18 61.18 61.18 61.18 0.0K
15:42 61.34 61.34 61.24 61.24 9.0K
15:43 61.26 61.26 61.26 61.26 0.0K
15:44 61.26 61.28 61.26 61.28 0.2K
15:45 61.32 61.32 61.30 61.30 2.0K
15:49 61.18 61.18 61.18 61.18 1.1K
15:50 61.22 61.22 61.22 61.22 0.1K
15:52 61.20 61.20 61.20 61.20 0.3K
15:57 61.20 61.20 61.20 61.20 0.4K
15:58 61.22 61.22 61.18 61.18 1.1K
15:59 61.20 61.20 61.20 61.20 5.1K
16:00 61.26 61.28 61.24 61.24 13.3K
16:02 61.38 61.38 61.38 61.38 0.2K
16:03 61.42 61.42 61.42 61.42 0.1K
16:04 61.44 61.44 61.44 61.44 0.1K
16:05 61.50 61.50 61.50 61.50 0.4K
16:06 61.60 61.60 61.60 61.60 0.4K
16:07 61.66 61.66 61.62 61.62 5.6K
16:08 61.64 61.64 61.60 61.60 2.0K
16:09 61.66 61.66 61.66 61.66 0.5K
16:10 61.62 61.62 61.62 61.62 0.7K
16:11 61.66 61.66 61.66 61.66 0.6K
16:12 61.72 61.72 61.66 61.66 1.8K
16:15 61.68 61.70 61.66 61.70 2.0K
16:16 61.68 61.68 61.64 61.64 1.0K
16:17 61.66 61.66 61.66 61.66 0.3K
16:19 61.68 61.68 61.66 61.66 0.2K
16:20 61.68 61.70 61.68 61.70 0.1K
16:21 61.70 61.70 61.68 61.68 6.2K
16:22 61.66 61.72 61.66 61.72 1.4K
16:23 61.76 61.76 61.68 61.68 1.8K
16:24 61.68 61.74 61.66 61.66 5.5K
16:25 61.72 61.72 61.72 61.72 0.0K
16:26 61.70 61.70 61.70 61.70 1.8K
16:27 61.70 61.72 61.70 61.72 0.1K
16:28 61.72 61.72 61.72 61.72 0.2K
16:29 61.66 61.66 61.66 61.66 0.5K
16:30 61.70 61.70 61.66 61.66 0.2K
16:31 61.64 61.68 61.62 61.62 2.1K
16:32 61.56 61.58 61.56 61.58 2.4K
16:33 61.52 61.58 61.52 61.58 2.3K
16:34 61.56 61.56 61.56 61.56 1.1K
16:35 61.58 61.58 61.58 61.58 0.2K
16:36 61.58 61.58 61.58 61.58 0.5K
16:37 61.58 61.58 61.52 61.52 0.8K
16:38 61.50 61.50 61.48 61.48 0.4K
16:39 61.56 61.56 61.52 61.52 2.2K
16:40 61.50 61.54 61.48 61.48 1.9K
16:41 61.54 61.54 61.54 61.54 0.1K
16:42 61.50 61.50 61.50 61.50 0.1K
16:44 61.52 61.52 61.52 61.52 0.4K
16:45 61.54 61.54 61.50 61.50 0.3K
16:46 61.50 61.50 61.50 61.50 1.7K
16:47 61.44 61.44 61.44 61.44 1.1K
16:48 61.44 61.44 61.44 61.44 0.1K
16:49 61.44 61.44 61.44 61.44 0.3K
16:50 61.40 61.40 61.40 61.40 0.6K
16:51 61.36 61.38 61.36 61.38 0.7K
16:52 61.36 61.36 61.34 61.34 0.3K
16:53 61.34 61.34 61.34 61.34 0.0K
16:54 61.28 61.28 61.28 61.28 0.1K
16:55 61.34 61.34 61.30 61.30 1.4K
16:56 61.28 61.30 61.28 61.30 0.5K
16:57 61.30 61.30 61.30 61.30 1.1K
16:58 61.30 61.30 61.22 61.22 2.8K
16:59 61.26 61.26 61.26 61.26 0.3K
17:00 61.28 61.30 61.28 61.30 2.8K
17:01 61.30 61.30 61.28 61.30 4.3K
17:02 61.32 61.34 61.32 61.32 1.7K
17:04 61.34 61.38 61.32 61.32 4.4K
17:06 61.32 61.32 61.32 61.32 0.5K
17:07 61.34 61.34 61.22 61.22 8.8K
17:08 61.20 61.26 61.20 61.24 12.6K
17:09 61.24 61.24 61.22 61.22 1.7K
17:10 61.20 61.22 61.20 61.22 4.9K
17:11 61.22 61.24 61.22 61.24 5.2K
17:13 61.30 61.30 61.28 61.28 4.7K
17:14 61.28 61.28 61.24 61.24 8.0K
17:15 61.22 61.22 61.18 61.20 7.0K
17:16 61.20 61.20 61.18 61.18 0.4K
17:17 61.20 61.20 61.18 61.20 6.5K
17:18 61.18 61.18 61.18 61.18 1.6K
17:19 61.18 61.20 61.16 61.20 3.3K
17:20 61.16 61.18 61.16 61.16 20.4K
17:21 61.18 61.22 61.16 61.18 18.7K
17:22 61.22 61.26 61.22 61.24 7.5K
17:23 61.20 61.20 61.16 61.16 4.1K
17:24 61.16 61.16 61.12 61.12 9.2K
17:30 60.76 60.76 60.76 60.76 394.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし