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 63.90 63.90 63.40 63.40 24.9K
09:01 63.28 63.28 63.20 63.20 7.0K
09:02 63.12 63.24 63.06 63.06 6.3K
09:03 63.00 63.08 63.00 63.02 0.8K
09:04 63.14 63.18 63.10 63.18 1.1K
09:05 63.34 63.40 63.32 63.32 0.7K
09:06 63.40 63.40 63.28 63.40 0.8K
09:07 63.28 63.32 63.28 63.32 0.3K
09:08 63.36 63.36 63.36 63.36 0.1K
09:09 63.30 63.32 63.30 63.30 0.3K
09:10 63.30 63.42 63.30 63.42 0.2K
09:11 63.44 63.44 63.38 63.38 0.3K
09:12 63.42 63.42 63.42 63.42 1.0K
09:13 63.38 63.44 63.38 63.44 1.6K
09:14 63.44 63.46 63.44 63.46 3.0K
09:15 63.46 63.46 63.46 63.46 0.3K
09:16 63.50 63.50 63.48 63.48 0.0K
09:17 63.50 63.50 63.50 63.50 0.0K
09:18 63.50 63.50 63.50 63.50 0.3K
09:19 63.54 63.54 63.42 63.42 0.7K
09:20 63.54 63.54 63.48 63.48 1.6K
09:22 63.54 63.54 63.52 63.52 1.4K
09:23 63.50 63.56 63.50 63.56 0.7K
09:25 63.58 63.58 63.58 63.58 0.5K
09:26 63.54 63.60 63.54 63.58 0.8K
09:27 63.56 63.56 63.56 63.56 0.1K
09:28 63.52 63.52 63.48 63.48 2.3K
09:29 63.44 63.52 63.44 63.52 3.3K
09:30 63.46 63.46 63.42 63.42 1.0K
09:31 63.46 63.46 63.40 63.44 1.1K
09:32 63.50 63.50 63.50 63.50 1.1K
09:34 63.54 63.54 63.50 63.50 2.5K
09:35 63.48 63.48 63.42 63.42 1.2K
09:37 63.44 63.44 63.44 63.44 0.1K
09:38 63.40 63.40 63.40 63.40 0.2K
09:39 63.34 63.34 63.34 63.34 0.0K
09:40 63.34 63.36 63.34 63.34 0.6K
09:41 63.32 63.32 63.32 63.32 0.2K
09:42 63.36 63.36 63.36 63.36 1.1K
09:43 63.46 63.46 63.46 63.46 0.0K
09:45 63.36 63.36 63.34 63.34 0.2K
09:46 63.32 63.32 63.32 63.32 0.6K
09:47 63.30 63.30 63.30 63.30 0.7K
09:48 63.36 63.36 63.36 63.36 0.0K
09:49 63.36 63.36 63.28 63.28 0.7K
09:50 63.26 63.26 63.24 63.24 1.5K
09:51 63.20 63.20 63.20 63.20 0.0K
09:52 63.24 63.24 63.18 63.24 0.6K
09:53 63.34 63.34 63.34 63.34 0.5K
09:54 63.28 63.28 63.28 63.28 1.2K
09:55 63.28 63.28 63.28 63.28 1.7K
09:56 63.28 63.28 63.28 63.28 4.9K
09:57 63.18 63.24 63.18 63.24 1.6K
09:58 63.28 63.30 63.28 63.30 4.2K
09:59 63.30 63.34 63.30 63.34 0.1K
10:00 63.42 63.44 63.42 63.44 1.5K
10:01 63.40 63.40 63.36 63.36 0.4K
10:02 63.38 63.38 63.34 63.34 0.4K
10:03 63.44 63.44 63.44 63.44 0.1K
10:04 63.44 63.44 63.34 63.34 1.3K
10:05 63.34 63.34 63.32 63.32 0.8K
10:06 63.28 63.28 63.28 63.28 10.7K
10:07 63.26 63.26 63.26 63.26 0.0K
10:08 63.26 63.30 63.26 63.30 1.8K
10:10 63.34 63.34 63.34 63.34 1.2K
10:11 63.40 63.40 63.34 63.38 0.1K
10:12 63.38 63.44 63.38 63.44 1.8K
10:14 63.42 63.42 63.42 63.42 0.2K
10:15 63.42 63.42 63.42 63.42 0.1K
10:16 63.50 63.50 63.50 63.50 17.4K
10:18 63.56 63.56 63.56 63.56 0.7K
10:19 63.64 63.64 63.64 63.64 0.0K
10:21 63.64 63.64 63.64 63.64 0.0K
10:22 63.54 63.54 63.52 63.52 2.0K
10:23 63.58 63.58 63.58 63.58 0.1K
10:25 63.60 63.62 63.60 63.60 0.5K
10:26 63.54 63.54 63.54 63.54 0.2K
10:27 63.54 63.54 63.50 63.50 1.9K
10:30 63.50 63.50 63.50 63.50 1.2K
10:32 63.50 63.50 63.50 63.50 0.2K
10:34 63.48 63.48 63.48 63.48 0.1K
10:35 63.44 63.44 63.44 63.44 1.9K
10:37 63.44 63.44 63.34 63.34 1.5K
10:39 63.34 63.34 63.34 63.34 1.2K
10:40 63.28 63.36 63.28 63.36 1.8K
10:41 63.46 63.46 63.46 63.46 0.3K
10:42 63.46 63.46 63.46 63.46 0.0K
10:44 63.40 63.46 63.40 63.46 0.3K
10:46 63.40 63.42 63.40 63.42 0.1K
10:47 63.42 63.42 63.42 63.42 0.4K
10:49 63.46 63.46 63.46 63.46 0.3K
10:50 63.44 63.52 63.44 63.52 1.0K
10:51 63.46 63.54 63.46 63.54 0.0K
10:53 63.46 63.46 63.46 63.46 0.1K
10:54 63.46 63.46 63.46 63.46 0.4K
10:56 63.46 63.46 63.46 63.46 0.2K
10:58 63.52 63.56 63.52 63.56 1.1K
10:59 63.50 63.50 63.48 63.48 0.5K
11:00 63.44 63.44 63.44 63.44 0.1K
11:01 63.44 63.44 63.38 63.38 1.0K
11:02 63.34 63.34 63.34 63.34 0.2K
11:04 63.32 63.32 63.32 63.32 0.2K
11:06 63.30 63.30 63.30 63.30 0.2K
11:07 63.28 63.28 63.28 63.28 0.1K
11:09 63.30 63.30 63.30 63.30 0.6K
11:10 63.28 63.36 63.28 63.36 2.1K
11:13 63.30 63.30 63.30 63.30 0.5K
11:14 63.36 63.36 63.36 63.36 0.0K
11:15 63.36 63.36 63.36 63.36 0.0K
11:16 63.36 63.36 63.36 63.36 0.0K
11:17 63.36 63.36 63.30 63.30 0.0K
11:23 63.34 63.34 63.34 63.34 0.0K
11:24 63.36 63.36 63.36 63.36 0.2K
11:25 63.30 63.30 63.26 63.26 1.4K
11:26 63.28 63.28 63.28 63.28 2.7K
11:27 63.28 63.28 63.28 63.28 0.4K
11:28 63.24 63.24 63.24 63.24 0.0K
11:30 63.36 63.36 63.36 63.36 0.1K
11:31 63.36 63.36 63.36 63.36 0.0K
11:35 63.38 63.38 63.38 63.38 0.0K
11:36 63.44 63.46 63.44 63.46 0.0K
11:37 63.44 63.44 63.44 63.44 0.2K
11:41 63.38 63.38 63.38 63.38 0.0K
11:42 63.32 63.32 63.32 63.32 0.3K
11:43 63.36 63.36 63.36 63.36 0.1K
11:44 63.38 63.38 63.38 63.38 0.4K
11:45 63.42 63.42 63.42 63.42 0.0K
11:46 63.36 63.36 63.36 63.36 0.3K
11:47 63.32 63.32 63.32 63.32 0.2K
11:50 63.38 63.38 63.38 63.38 0.0K
11:51 63.38 63.38 63.38 63.38 0.5K
11:52 63.32 63.32 63.32 63.32 0.1K
11:56 63.32 63.32 63.30 63.30 0.0K
11:57 63.30 63.32 63.30 63.32 1.5K
11:58 63.38 63.40 63.38 63.40 0.1K
11:59 63.36 63.36 63.36 63.36 0.2K
12:02 63.22 63.22 63.22 63.22 0.8K
12:04 63.20 63.22 63.20 63.22 0.2K
12:05 63.18 63.18 63.16 63.16 0.3K
12:07 63.08 63.10 63.08 63.10 5.7K
12:08 63.08 63.08 63.00 63.00 0.9K
12:12 63.08 63.08 63.04 63.04 0.0K
12:16 63.04 63.12 63.04 63.12 1.5K
12:21 63.04 63.04 63.04 63.04 1.0K
12:22 63.08 63.08 63.06 63.06 1.0K
12:26 63.10 63.10 63.04 63.06 2.8K
12:29 63.10 63.10 63.10 63.10 0.0K
12:30 63.04 63.10 63.04 63.08 7.9K
12:31 63.06 63.10 63.06 63.10 1.7K
12:32 63.04 63.04 63.00 63.00 1.4K
12:33 62.96 62.96 62.96 62.96 0.4K
12:36 62.98 62.98 62.98 62.98 1.0K
12:42 63.06 63.06 63.04 63.04 0.6K
12:45 63.04 63.04 63.04 63.04 0.0K
12:46 63.06 63.06 63.06 63.06 1.1K
12:53 63.06 63.06 63.06 63.06 0.0K
12:55 63.08 63.08 63.08 63.08 0.1K
12:56 63.12 63.12 63.12 63.12 0.1K
12:58 63.14 63.14 63.14 63.14 0.0K
13:00 63.20 63.20 63.16 63.16 1.5K
13:01 63.20 63.20 63.20 63.20 0.0K
13:02 63.14 63.14 63.14 63.14 0.5K
13:04 63.12 63.14 63.12 63.14 1.8K
13:05 63.16 63.16 63.16 63.16 0.3K
13:08 63.18 63.18 63.18 63.18 0.9K
13:11 63.16 63.16 63.16 63.16 1.2K
13:14 63.22 63.22 63.22 63.22 0.0K
13:15 63.22 63.22 63.22 63.22 0.0K
13:16 63.20 63.20 63.20 63.20 0.4K
13:17 63.20 63.20 63.20 63.20 0.0K
13:18 63.18 63.18 63.18 63.18 0.3K
13:23 63.14 63.14 63.14 63.14 0.2K
13:24 63.12 63.12 63.08 63.08 1.0K
13:26 63.10 63.10 63.10 63.10 2.1K
13:30 63.10 63.10 63.06 63.06 0.6K
13:33 63.10 63.10 63.08 63.08 1.5K
13:34 63.08 63.08 62.96 62.96 2.8K
13:37 62.98 63.02 62.98 63.02 0.3K
13:39 63.00 63.00 63.00 63.00 0.2K
13:41 63.00 63.00 63.00 63.00 0.0K
13:43 62.98 63.00 62.98 63.00 1.7K
13:44 63.04 63.04 63.04 63.04 0.0K
13:45 63.00 63.00 63.00 63.00 0.1K
13:46 63.04 63.04 63.04 63.04 0.1K
13:47 63.04 63.04 63.04 63.04 1.7K
13:51 63.12 63.12 63.08 63.08 0.4K
13:53 63.08 63.08 63.08 63.08 0.1K
13:54 63.06 63.06 63.04 63.04 0.5K
13:57 63.06 63.06 63.06 63.06 0.3K
13:58 63.08 63.08 63.08 63.08 0.0K
13:59 63.08 63.08 63.08 63.08 0.2K
14:00 63.06 63.12 63.06 63.12 0.3K
14:02 63.06 63.06 63.06 63.06 0.1K
14:04 63.04 63.04 63.04 63.04 0.1K
14:06 63.04 63.04 63.04 63.04 0.1K
14:07 63.06 63.06 63.06 63.06 0.5K
14:08 63.14 63.18 63.14 63.14 1.8K
14:09 63.16 63.16 63.16 63.16 0.0K
14:13 63.14 63.16 63.14 63.16 3.4K
14:16 63.14 63.14 63.12 63.12 0.8K
14:22 63.18 63.18 63.18 63.18 0.0K
14:24 63.18 63.18 63.18 63.18 1.9K
14:26 63.16 63.16 63.14 63.14 0.8K
14:27 63.12 63.12 63.12 63.12 0.7K
14:28 63.10 63.10 63.10 63.10 0.5K
14:29 63.10 63.20 63.10 63.20 3.8K
14:31 63.14 63.14 63.14 63.14 0.1K
14:32 63.10 63.10 63.10 63.10 1.1K
14:33 63.12 63.12 63.12 63.12 0.0K
14:36 63.10 63.10 63.10 63.10 0.5K
14:37 63.12 63.12 63.12 63.12 1.2K
14:40 63.18 63.18 63.18 63.18 0.4K
14:42 63.14 63.14 63.14 63.14 1.5K
14:43 63.18 63.18 63.14 63.14 1.5K
14:45 63.12 63.12 63.12 63.12 0.2K
14:46 63.12 63.12 63.06 63.06 0.6K
14:47 63.06 63.06 63.06 63.06 0.1K
14:48 63.04 63.06 63.04 63.06 2.0K
14:50 63.04 63.04 63.04 63.04 0.0K
14:51 63.02 63.02 63.00 63.00 0.5K
14:52 63.00 63.00 63.00 63.00 0.0K
14:53 63.00 63.00 62.90 62.90 2.7K
14:56 62.94 62.94 62.94 62.94 0.6K
14:57 62.90 62.90 62.90 62.90 0.1K
14:58 62.86 62.86 62.86 62.86 0.1K
14:59 62.78 62.78 62.78 62.78 0.3K
15:01 62.80 62.80 62.74 62.74 3.1K
15:02 62.76 62.76 62.76 62.76 0.3K
15:04 62.76 62.76 62.64 62.64 0.5K
15:07 62.56 62.58 62.56 62.58 0.7K
15:08 62.54 62.54 62.54 62.54 2.0K
15:09 62.54 62.58 62.54 62.58 0.5K
15:11 62.66 62.66 62.66 62.66 0.0K
15:15 62.52 62.56 62.52 62.56 0.3K
15:16 62.60 62.64 62.60 62.64 3.5K
15:17 62.58 62.58 62.58 62.58 0.6K
15:20 62.54 62.54 62.54 62.54 0.4K
15:22 62.50 62.50 62.50 62.50 5.9K
15:24 62.54 62.54 62.50 62.50 0.7K
15:26 62.60 62.60 62.60 62.60 0.5K
15:28 62.62 62.62 62.62 62.62 8.3K
15:31 62.54 62.54 62.48 62.48 1.0K
15:32 62.44 62.44 62.44 62.44 0.1K
15:33 62.40 62.40 62.40 62.40 0.0K
15:35 62.42 62.42 62.34 62.34 0.1K
15:36 62.44 62.44 62.44 62.44 1.4K
15:39 62.46 62.46 62.46 62.46 0.0K
15:44 62.58 62.58 62.58 62.58 0.1K
15:46 62.54 62.54 62.54 62.54 0.1K
15:47 62.54 62.54 62.54 62.54 0.1K
15:49 62.48 62.48 62.48 62.48 0.1K
15:50 62.44 62.46 62.44 62.46 2.0K
15:51 62.44 62.48 62.44 62.48 2.6K
15:52 62.36 62.36 62.36 62.36 7.0K
15:54 62.50 62.50 62.50 62.50 0.5K
15:55 62.58 62.58 62.58 62.58 0.1K
15:57 62.70 62.70 62.70 62.70 0.3K
15:59 62.64 62.68 62.64 62.68 0.8K
16:00 62.74 62.80 62.74 62.80 0.7K
16:03 62.78 62.78 62.78 62.78 0.3K
16:04 62.80 62.80 62.70 62.70 2.0K
16:05 62.76 62.76 62.72 62.72 0.3K
16:07 62.64 62.64 62.64 62.64 0.2K
16:10 62.64 62.64 62.64 62.64 1.0K
16:11 62.72 62.72 62.72 62.72 0.5K
16:14 62.76 62.76 62.66 62.66 0.5K
16:15 62.70 62.70 62.70 62.70 0.2K
16:17 62.64 62.64 62.64 62.64 2.9K
16:20 62.68 62.70 62.68 62.70 0.9K
16:21 62.68 62.68 62.68 62.68 0.3K
16:22 62.64 62.64 62.64 62.64 0.0K
16:24 62.72 62.72 62.72 62.72 0.2K
16:25 62.72 62.72 62.70 62.70 0.8K
16:31 62.78 62.84 62.78 62.84 2.7K
16:32 62.84 62.84 62.84 62.84 0.4K
16:35 62.76 62.76 62.68 62.68 1.2K
16:37 62.74 62.74 62.74 62.74 0.0K
16:38 62.78 62.78 62.78 62.78 0.5K
16:39 62.86 62.86 62.86 62.86 0.0K
16:40 62.88 62.88 62.88 62.88 3.5K
16:41 62.88 62.88 62.88 62.88 0.0K
16:42 62.84 62.84 62.80 62.80 0.4K
16:44 62.84 62.84 62.84 62.84 0.9K
16:45 62.82 62.86 62.82 62.84 0.4K
16:46 62.84 62.84 62.82 62.82 0.7K
16:47 62.80 62.80 62.80 62.80 0.0K
16:48 62.80 62.80 62.78 62.78 0.2K
16:49 62.76 62.76 62.74 62.74 1.0K
16:50 62.74 62.74 62.70 62.70 0.5K
16:53 62.70 62.70 62.70 62.70 0.0K
16:54 62.70 62.70 62.70 62.70 0.2K
16:56 62.66 62.66 62.66 62.66 1.4K
16:58 62.66 62.66 62.62 62.64 0.5K
17:00 62.66 62.66 62.66 62.66 0.5K
17:01 62.64 62.64 62.64 62.64 0.8K
17:02 62.64 62.64 62.64 62.64 0.5K
17:04 62.62 62.66 62.62 62.66 3.0K
17:05 62.68 62.68 62.68 62.68 0.2K
17:06 62.62 62.62 62.62 62.62 0.8K
17:07 62.64 62.64 62.64 62.64 1.2K
17:09 62.70 62.70 62.70 62.70 0.0K
17:11 62.64 62.64 62.64 62.64 0.4K
17:12 62.66 62.66 62.66 62.66 0.3K
17:13 62.68 62.68 62.68 62.68 0.0K
17:14 62.64 62.68 62.64 62.68 15.7K
17:15 62.70 62.70 62.64 62.64 0.5K
17:16 62.66 62.68 62.66 62.68 0.7K
17:18 62.62 62.62 62.62 62.62 0.1K
17:19 62.64 62.64 62.58 62.58 1.2K
17:20 62.64 62.64 62.62 62.62 0.5K
17:21 62.62 62.62 62.62 62.62 0.3K
17:22 62.62 62.66 62.62 62.66 0.5K
17:23 62.66 62.66 62.62 62.62 5.6K
17:24 62.58 62.58 62.54 62.54 0.3K
17:30 62.50 62.50 62.50 62.50 174.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし