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 61.50 61.60 61.40 61.40 15.9K
09:01 61.22 61.24 61.22 61.24 2.6K
09:02 61.34 61.34 61.02 61.04 6.2K
09:03 60.90 60.94 60.72 60.72 10.4K
09:04 60.64 60.68 60.64 60.68 10.5K
09:05 60.68 60.68 60.50 60.60 7.3K
09:06 60.66 60.66 60.66 60.66 0.0K
09:07 60.66 60.66 60.60 60.60 10.3K
09:08 60.74 60.74 60.66 60.70 3.2K
09:09 60.62 60.64 60.44 60.44 8.5K
09:10 60.56 60.56 60.40 60.40 5.5K
09:11 60.48 60.48 60.48 60.48 0.7K
09:12 60.58 60.64 60.58 60.64 0.9K
09:13 60.66 60.66 60.56 60.56 1.3K
09:14 60.62 60.62 60.54 60.54 0.1K
09:15 60.44 60.44 60.28 60.28 0.8K
09:16 60.32 60.40 60.14 60.14 22.4K
09:17 60.10 60.16 60.06 60.06 1.8K
09:18 60.06 60.10 60.00 60.00 6.4K
09:19 60.02 60.06 59.94 59.94 6.4K
09:20 59.90 59.90 59.90 59.90 0.2K
09:21 59.84 59.84 59.76 59.76 5.5K
09:22 59.74 60.00 59.72 60.00 19.4K
09:23 60.00 60.00 60.00 60.00 0.1K
09:24 60.00 60.04 60.00 60.04 0.3K
09:25 60.08 60.08 60.06 60.06 1.0K
09:26 60.04 60.06 59.96 59.96 3.3K
09:27 60.00 60.10 60.00 60.10 3.9K
09:28 60.16 60.24 60.16 60.16 6.3K
09:29 60.24 60.26 60.24 60.26 5.0K
09:30 60.18 60.18 60.18 60.18 0.1K
09:31 60.00 60.00 60.00 60.00 2.0K
09:32 59.90 59.96 59.90 59.90 6.9K
09:33 59.98 59.98 59.98 59.98 0.5K
09:34 60.16 60.16 60.08 60.16 0.7K
09:35 60.08 60.18 60.04 60.18 0.3K
09:36 60.16 60.24 60.16 60.24 5.8K
09:37 60.24 60.24 60.22 60.22 5.7K
09:38 60.16 60.16 60.12 60.12 1.6K
09:39 60.30 60.30 60.30 60.30 0.4K
09:40 60.26 60.32 60.26 60.30 6.5K
09:41 60.34 60.34 60.24 60.32 5.5K
09:42 60.34 60.48 60.34 60.48 1.0K
09:43 60.36 60.36 60.36 60.36 0.2K
09:44 60.34 60.36 60.32 60.36 0.4K
09:45 60.28 60.28 60.26 60.26 0.3K
09:46 60.26 60.30 60.26 60.30 0.1K
09:47 60.32 60.32 60.26 60.26 0.2K
09:49 60.08 60.12 60.08 60.12 0.2K
09:50 60.00 60.10 60.00 60.10 0.7K
09:52 60.06 60.10 60.04 60.10 2.8K
09:53 59.94 60.00 59.94 60.00 0.3K
09:54 60.00 60.00 60.00 60.00 0.0K
09:55 60.00 60.00 59.92 59.92 2.0K
09:56 59.90 59.90 59.90 59.90 0.4K
09:57 59.92 60.00 59.92 60.00 0.3K
09:58 60.00 60.00 60.00 60.00 0.3K
09:59 59.96 59.96 59.92 59.92 0.2K
10:00 60.02 60.02 60.02 60.02 0.1K
10:01 60.06 60.08 60.00 60.00 51.2K
10:02 60.08 60.10 60.08 60.10 1.2K
10:03 60.20 60.20 60.10 60.10 0.2K
10:04 60.20 60.20 60.08 60.08 6.2K
10:05 60.12 60.12 60.08 60.12 1.4K
10:08 60.12 60.12 60.00 60.00 0.3K
10:09 60.00 60.02 60.00 60.02 0.2K
10:10 60.02 60.02 59.96 60.00 3.7K
10:11 59.84 59.86 59.84 59.86 1.3K
10:12 59.82 60.00 59.82 60.00 6.1K
10:13 60.12 60.12 60.12 60.12 0.0K
10:14 60.20 60.20 60.18 60.18 10.4K
10:15 60.16 60.16 60.12 60.12 1.4K
10:16 60.16 60.20 60.16 60.20 0.4K
10:17 60.28 60.28 60.14 60.14 0.2K
10:19 60.12 60.12 60.12 60.12 0.2K
10:20 60.20 60.36 60.20 60.36 1.8K
10:21 60.30 60.30 60.28 60.28 35.0K
10:22 60.20 60.20 60.20 60.20 0.3K
10:23 60.24 60.24 60.24 60.24 0.7K
10:24 60.28 60.28 60.20 60.28 1.3K
10:25 60.22 60.22 60.18 60.18 0.9K
10:26 60.18 60.18 60.18 60.18 0.2K
10:27 60.24 60.24 60.24 60.24 0.0K
10:28 60.18 60.18 60.18 60.18 0.2K
10:29 60.20 60.20 60.20 60.20 3.7K
10:30 60.22 60.26 60.20 60.20 1.2K
10:31 60.18 60.28 60.18 60.28 1.3K
10:33 60.26 60.26 60.26 60.26 0.0K
10:34 60.22 60.22 60.18 60.18 0.4K
10:37 60.26 60.26 60.26 60.26 0.1K
10:38 60.26 60.26 60.26 60.26 9.8K
10:39 60.26 60.38 60.26 60.32 8.5K
10:40 60.24 60.24 60.24 60.24 0.2K
10:41 60.20 60.20 60.18 60.18 0.4K
10:43 60.12 60.16 60.12 60.16 0.7K
10:44 60.20 60.20 60.20 60.20 0.0K
10:47 60.18 60.18 60.18 60.18 0.8K
10:48 60.18 60.18 60.10 60.10 0.2K
10:49 60.16 60.16 60.16 60.16 1.0K
10:50 60.18 60.18 60.18 60.18 0.0K
10:52 60.22 60.22 60.22 60.22 0.0K
10:53 60.16 60.16 60.12 60.12 0.4K
10:54 60.16 60.16 60.12 60.12 0.0K
10:55 60.20 60.20 60.20 60.20 0.5K
10:56 60.22 60.22 60.22 60.22 0.0K
10:57 60.16 60.24 60.16 60.24 2.3K
11:00 60.24 60.24 60.24 60.24 0.2K
11:02 60.14 60.14 60.14 60.14 0.1K
11:05 60.16 60.22 60.16 60.22 0.9K
11:06 60.22 60.22 60.22 60.22 0.2K
11:07 60.16 60.16 60.16 60.16 0.2K
11:09 60.16 60.16 60.16 60.16 0.0K
11:10 60.18 60.18 60.18 60.18 0.1K
11:13 60.18 60.18 60.18 60.18 0.0K
11:14 60.18 60.18 60.18 60.18 0.0K
11:15 60.12 60.12 60.12 60.12 0.3K
11:16 60.14 60.16 60.14 60.16 0.2K
11:17 60.16 60.16 60.16 60.16 0.0K
11:19 60.10 60.10 60.10 60.10 0.1K
11:20 60.10 60.10 60.10 60.10 0.0K
11:22 60.06 60.10 60.06 60.10 1.4K
11:25 60.14 60.14 60.14 60.14 0.2K
11:26 60.10 60.10 60.10 60.10 0.0K
11:28 60.04 60.08 59.98 59.98 3.7K
11:29 59.98 60.08 59.98 60.08 9.4K
11:30 60.10 60.12 60.10 60.12 1.5K
11:31 60.12 60.12 60.12 60.12 0.1K
11:32 60.08 60.10 60.06 60.10 1.0K
11:33 60.10 60.10 60.10 60.10 0.6K
11:35 60.10 60.10 60.10 60.10 1.0K
11:37 60.10 60.10 60.10 60.10 3.1K
11:38 60.14 60.14 60.12 60.12 2.3K
11:41 60.10 60.10 60.10 60.10 0.0K
11:42 60.10 60.10 60.10 60.10 0.1K
11:43 60.14 60.14 60.14 60.14 0.1K
11:45 60.08 60.08 60.08 60.08 0.2K
11:48 60.12 60.18 60.12 60.12 1.7K
11:49 60.18 60.18 60.18 60.18 0.0K
11:51 60.20 60.20 60.20 60.20 1.5K
11:53 60.18 60.18 60.18 60.18 0.0K
11:54 60.18 60.18 60.16 60.16 0.0K
11:55 60.18 60.18 60.12 60.12 0.0K
11:56 60.14 60.14 60.14 60.14 0.0K
11:57 60.18 60.18 60.18 60.18 0.1K
11:59 60.18 60.20 60.18 60.20 1.3K
12:00 60.14 60.14 60.14 60.14 2.7K
12:04 60.16 60.20 60.16 60.20 2.6K
12:05 60.18 60.18 60.18 60.18 0.0K
12:09 60.18 60.18 60.18 60.18 1.2K
12:11 60.22 60.22 60.22 60.22 2.0K
12:12 60.20 60.20 60.20 60.20 0.1K
12:13 60.18 60.18 60.18 60.18 0.1K
12:14 60.16 60.20 60.16 60.20 0.1K
12:15 60.20 60.20 60.20 60.20 0.0K
12:16 60.20 60.20 60.20 60.20 0.4K
12:17 60.18 60.18 60.18 60.18 1.3K
12:18 60.22 60.22 60.22 60.22 1.3K
12:19 60.22 60.30 60.22 60.30 14.3K
12:20 60.28 60.34 60.28 60.34 11.4K
12:21 60.40 60.40 60.40 60.40 0.0K
12:22 60.34 60.40 60.34 60.40 0.1K
12:23 60.34 60.34 60.34 60.34 0.8K
12:24 60.38 60.40 60.38 60.40 9.1K
12:25 60.40 60.40 60.38 60.38 2.0K
12:26 60.40 60.40 60.40 60.40 5.5K
12:28 60.42 60.42 60.40 60.40 0.2K
12:29 60.38 60.44 60.38 60.44 7.0K
12:30 60.48 60.48 60.48 60.48 0.0K
12:31 60.46 60.46 60.46 60.46 5.3K
12:33 60.40 60.40 60.40 60.40 0.0K
12:35 60.42 60.42 60.42 60.42 1.0K
12:36 60.42 60.42 60.42 60.42 0.2K
12:37 60.42 60.46 60.42 60.46 0.1K
12:38 60.44 60.44 60.42 60.42 0.3K
12:39 60.44 60.44 60.44 60.44 0.2K
12:40 60.52 60.52 60.52 60.52 0.0K
12:41 60.50 60.50 60.50 60.50 0.0K
12:42 60.56 60.56 60.56 60.56 0.1K
12:44 60.46 60.46 60.46 60.46 0.2K
12:45 60.52 60.52 60.52 60.52 0.0K
12:46 60.48 60.48 60.48 60.48 0.2K
12:49 60.50 60.50 60.48 60.48 0.4K
12:51 60.50 60.52 60.50 60.52 0.9K
12:54 60.56 60.56 60.56 60.56 0.5K
12:55 60.46 60.48 60.46 60.46 3.6K
12:59 60.44 60.44 60.42 60.42 0.4K
13:00 60.40 60.40 60.38 60.38 0.2K
13:01 60.44 60.44 60.44 60.44 0.0K
13:02 60.36 60.36 60.34 60.34 1.7K
13:06 60.42 60.42 60.42 60.42 0.2K
13:07 60.42 60.42 60.42 60.42 0.2K
13:09 60.38 60.38 60.38 60.38 0.0K
13:10 60.38 60.38 60.38 60.38 0.1K
13:13 60.40 60.40 60.38 60.38 0.5K
13:14 60.30 60.32 60.30 60.32 0.7K
13:15 60.34 60.34 60.34 60.34 1.1K
13:16 60.32 60.32 60.32 60.32 9.5K
13:20 60.38 60.38 60.38 60.38 0.0K
13:21 60.30 60.36 60.30 60.34 0.5K
13:25 60.30 60.32 60.30 60.32 0.4K
13:29 60.36 60.36 60.36 60.36 0.0K
13:30 60.32 60.32 60.32 60.32 0.1K
13:31 60.32 60.32 60.32 60.32 0.4K
13:33 60.28 60.30 60.28 60.30 2.4K
13:40 60.36 60.36 60.36 60.36 0.5K
13:47 60.36 60.40 60.36 60.40 0.2K
13:48 60.40 60.40 60.34 60.34 1.9K
13:49 60.40 60.40 60.38 60.38 0.0K
13:50 60.44 60.52 60.44 60.52 0.0K
13:51 60.52 60.52 60.50 60.50 0.7K
13:54 60.44 60.44 60.44 60.44 0.1K
13:55 60.44 60.44 60.44 60.44 0.0K
13:56 60.50 60.50 60.50 60.50 8.0K
13:58 60.54 60.54 60.54 60.54 0.9K
14:00 60.50 60.50 60.50 60.50 0.3K
14:01 60.54 60.54 60.54 60.54 0.0K
14:02 60.54 60.54 60.54 60.54 0.0K
14:03 60.54 60.54 60.54 60.54 0.0K
14:04 60.56 60.56 60.56 60.56 5.4K
14:05 60.56 60.56 60.56 60.56 0.3K
14:06 60.52 60.52 60.52 60.52 0.7K
14:08 60.58 60.58 60.58 60.58 0.0K
14:10 60.56 60.60 60.56 60.60 5.0K
14:12 60.60 60.60 60.60 60.60 0.0K
14:16 60.58 60.60 60.56 60.58 2.5K
14:17 60.60 60.60 60.60 60.60 0.0K
14:18 60.66 60.66 60.66 60.66 0.0K
14:20 60.60 60.60 60.60 60.60 0.0K
14:21 60.60 60.60 60.60 60.60 0.1K
14:22 60.60 60.60 60.58 60.58 0.6K
14:23 60.54 60.54 60.52 60.52 1.1K
14:26 60.66 60.66 60.66 60.66 2.3K
14:28 60.78 60.78 60.72 60.72 4.1K
14:29 60.72 60.76 60.72 60.76 0.2K
14:30 60.68 60.68 60.68 60.68 0.2K
14:31 60.66 60.68 60.66 60.68 5.8K
14:32 60.64 60.64 60.62 60.64 0.3K
14:33 60.62 60.62 60.62 60.62 0.1K
14:35 60.58 60.58 60.54 60.54 0.9K
14:36 60.52 60.52 60.52 60.52 0.2K
14:37 60.52 60.52 60.38 60.38 8.2K
14:38 60.38 60.38 60.38 60.38 0.7K
14:39 60.36 60.36 60.30 60.30 2.1K
14:40 60.26 60.26 60.26 60.26 0.2K
14:44 60.22 60.24 60.22 60.24 0.9K
14:45 60.20 60.20 60.20 60.20 3.3K
14:46 60.22 60.22 60.22 60.22 0.2K
14:50 60.26 60.26 60.26 60.26 0.0K
14:52 60.20 60.20 60.18 60.18 1.3K
14:53 60.20 60.20 60.20 60.20 0.0K
14:54 60.16 60.16 60.16 60.16 0.1K
14:56 60.14 60.14 60.14 60.14 0.7K
14:59 60.10 60.10 60.10 60.10 1.2K
15:00 60.16 60.16 60.16 60.16 2.2K
15:06 60.22 60.22 60.22 60.22 0.0K
15:07 60.28 60.28 60.24 60.24 1.4K
15:08 60.24 60.24 60.24 60.24 3.2K
15:12 60.36 60.36 60.36 60.36 1.9K
15:14 60.44 60.44 60.44 60.44 2.4K
15:18 60.56 60.56 60.56 60.56 1.5K
15:20 60.54 60.54 60.54 60.54 0.1K
15:21 60.54 60.54 60.54 60.54 4.9K
15:22 60.56 60.56 60.56 60.56 4.6K
15:23 60.58 60.58 60.58 60.58 0.0K
15:24 60.54 60.54 60.54 60.54 0.1K
15:25 60.56 60.56 60.56 60.56 0.0K
15:26 60.56 60.56 60.56 60.56 0.1K
15:27 60.52 60.52 60.52 60.52 0.2K
15:28 60.58 60.58 60.58 60.58 2.4K
15:29 60.60 60.60 60.60 60.60 1.9K
15:30 60.58 60.58 60.58 60.58 0.0K
15:31 60.54 60.54 60.54 60.54 0.2K
15:32 60.54 60.54 60.48 60.48 2.7K
15:33 60.42 60.42 60.42 60.42 0.8K
15:34 60.38 60.38 60.38 60.38 0.3K
15:35 60.38 60.38 60.34 60.34 0.0K
15:36 60.30 60.30 60.30 60.30 0.1K
15:37 60.34 60.34 60.34 60.34 0.0K
15:38 60.34 60.34 60.34 60.34 0.0K
15:41 60.32 60.40 60.32 60.40 1.0K
15:42 60.38 60.38 60.34 60.34 0.6K
15:43 60.32 60.32 60.32 60.32 0.6K
15:46 60.26 60.30 60.26 60.30 0.2K
15:47 60.30 60.30 60.24 60.24 1.4K
15:48 60.28 60.28 60.28 60.28 0.0K
15:51 60.28 60.28 60.26 60.26 2.8K
15:52 60.24 60.24 60.24 60.24 1.0K
15:54 60.20 60.20 60.20 60.20 0.0K
15:55 60.14 60.14 60.08 60.08 3.4K
15:56 60.08 60.08 60.08 60.08 0.1K
15:57 60.12 60.12 60.06 60.06 0.2K
15:59 60.18 60.18 60.18 60.18 1.1K
16:00 60.14 60.14 60.14 60.14 1.0K
16:01 60.16 60.16 60.16 60.16 1.3K
16:03 60.24 60.24 60.24 60.24 0.2K
16:04 60.18 60.24 60.18 60.18 1.1K
16:05 60.18 60.18 60.18 60.18 0.2K
16:06 60.20 60.20 60.18 60.18 0.2K
16:08 60.22 60.22 60.22 60.22 0.2K
16:09 60.20 60.20 60.20 60.20 0.0K
16:10 60.24 60.24 60.24 60.24 0.7K
16:11 60.26 60.26 60.24 60.24 1.9K
16:12 60.18 60.18 60.18 60.18 1.5K
16:14 60.22 60.22 60.22 60.22 0.2K
16:15 60.22 60.24 60.22 60.24 0.2K
16:16 60.20 60.20 60.20 60.20 0.2K
16:17 60.36 60.36 60.26 60.30 3.0K
16:18 60.30 60.30 60.30 60.30 0.0K
16:21 60.32 60.32 60.32 60.32 0.4K
16:22 60.34 60.34 60.28 60.28 1.9K
16:24 60.30 60.30 60.30 60.30 0.7K
16:25 60.30 60.36 60.30 60.36 1.8K
16:26 60.36 60.36 60.36 60.36 0.0K
16:27 60.32 60.34 60.26 60.26 1.4K
16:30 60.30 60.34 60.30 60.34 4.0K
16:31 60.32 60.32 60.32 60.32 0.2K
16:33 60.30 60.30 60.30 60.30 0.1K
16:36 60.34 60.34 60.28 60.28 1.2K
16:37 60.26 60.26 60.26 60.26 0.2K
16:38 60.26 60.26 60.26 60.26 0.3K
16:39 60.26 60.26 60.26 60.26 0.0K
16:40 60.26 60.28 60.26 60.28 0.0K
16:42 60.28 60.28 60.28 60.28 0.2K
16:43 60.30 60.30 60.30 60.30 1.2K
16:45 60.42 60.42 60.42 60.42 0.1K
16:47 60.38 60.38 60.38 60.38 0.2K
16:48 60.38 60.38 60.38 60.38 0.2K
16:49 60.32 60.32 60.32 60.32 0.8K
16:51 60.26 60.28 60.26 60.28 0.4K
16:53 60.26 60.26 60.26 60.26 0.2K
16:54 60.26 60.30 60.26 60.30 0.3K
16:55 60.22 60.26 60.22 60.26 0.6K
16:56 60.22 60.22 60.22 60.22 5.1K
16:58 60.30 60.30 60.30 60.30 0.3K
17:00 60.26 60.28 60.26 60.28 2.4K
17:01 60.36 60.36 60.36 60.36 0.2K
17:02 60.38 60.38 60.38 60.38 1.4K
17:05 60.36 60.36 60.36 60.36 0.0K
17:08 60.40 60.40 60.40 60.40 1.3K
17:11 60.28 60.34 60.26 60.34 1.4K
17:13 60.32 60.38 60.32 60.38 1.0K
17:14 60.32 60.32 60.32 60.32 7.7K
17:15 60.34 60.34 60.34 60.34 0.9K
17:16 60.26 60.30 60.26 60.26 8.9K
17:18 60.34 60.34 60.34 60.34 0.1K
17:19 60.30 60.30 60.28 60.28 1.4K
17:20 60.32 60.34 60.32 60.34 2.9K
17:21 60.34 60.34 60.32 60.32 2.5K
17:22 60.28 60.28 60.28 60.28 1.2K
17:23 60.42 60.42 60.42 60.42 1.2K
17:24 60.36 60.46 60.36 60.46 0.4K
17:29 60.50 60.50 60.50 60.50 66.9K
17:30 60.50 60.50 60.50 60.50 284.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし