SSAB AB (SSABa)

SSABa
🏛️ スウェーデン →
64.36
最終更新: 2025-10-03
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 61.00 61.10 60.94 61.08 12.5K
09:01 60.86 60.94 60.82 60.86 13.4K
09:02 60.86 60.92 60.86 60.92 4.3K
09:03 61.04 61.06 61.00 61.06 0.9K
09:04 61.10 61.10 61.04 61.06 1.7K
09:05 61.10 61.24 61.10 61.22 15.7K
09:06 61.20 61.30 61.18 61.30 23.5K
09:07 61.38 61.54 61.38 61.54 3.0K
09:08 61.40 61.40 61.30 61.36 2.1K
09:09 61.36 61.36 61.14 61.14 4.7K
09:10 60.98 60.98 60.94 60.94 2.0K
09:11 60.90 60.90 60.86 60.86 1.4K
09:12 60.84 60.84 60.72 60.82 1.8K
09:13 60.98 61.00 60.98 61.00 2.9K
09:14 61.02 61.02 61.00 61.00 2.0K
09:15 61.08 61.10 61.04 61.10 0.3K
09:16 61.00 61.00 61.00 61.00 0.9K
09:17 60.98 61.00 60.98 61.00 1.0K
09:18 60.98 60.98 60.98 60.98 0.0K
09:19 60.98 60.98 60.90 60.90 2.4K
09:20 60.90 61.10 60.90 61.10 1.0K
09:21 61.10 61.18 61.10 61.18 0.7K
09:23 61.20 61.30 61.20 61.24 14.6K
09:24 61.26 61.26 61.24 61.24 1.8K
09:26 61.24 61.24 61.22 61.22 1.3K
09:27 61.26 61.30 61.26 61.30 23.1K
09:28 61.36 61.36 61.36 61.36 0.0K
09:29 61.32 61.34 61.32 61.32 10.8K
09:30 61.34 61.34 61.34 61.34 10.0K
09:31 61.40 61.44 61.38 61.38 9.7K
09:32 61.34 61.34 61.34 61.34 0.0K
09:33 61.48 61.48 61.42 61.42 0.0K
09:34 61.30 61.32 61.30 61.32 0.0K
09:35 61.28 61.34 61.28 61.34 8.1K
09:36 61.28 61.28 61.28 61.28 0.2K
09:37 61.38 61.38 61.38 61.38 0.0K
09:38 61.46 61.46 61.38 61.38 0.0K
09:39 61.42 61.42 61.42 61.42 0.0K
09:40 61.40 61.46 61.40 61.46 16.1K
09:42 61.48 61.48 61.48 61.48 2.1K
09:43 61.50 61.50 61.50 61.50 0.0K
09:44 61.40 61.48 61.40 61.48 1.6K
09:45 61.46 61.50 61.46 61.50 1.4K
09:46 61.56 61.56 61.56 61.56 0.5K
09:48 61.60 61.60 61.60 61.60 4.0K
09:49 61.60 61.60 61.60 61.60 4.7K
09:50 61.64 61.64 61.62 61.62 1.2K
09:51 61.64 61.70 61.64 61.70 1.3K
09:52 61.74 61.74 61.68 61.68 0.6K
09:53 61.64 61.64 61.64 61.64 0.4K
09:54 61.66 61.68 61.66 61.68 4.3K
09:55 61.72 61.72 61.72 61.72 0.1K
09:56 61.72 61.72 61.72 61.72 0.1K
09:59 61.92 61.92 61.92 61.92 21.5K
10:00 61.94 61.94 61.94 61.94 1.2K
10:01 62.00 62.00 62.00 62.00 10.7K
10:03 62.08 62.08 61.94 61.94 15.1K
10:04 61.94 62.02 61.94 62.02 0.5K
10:05 62.10 62.10 62.10 62.10 0.0K
10:06 62.06 62.08 62.06 62.08 2.8K
10:07 62.14 62.14 62.00 62.00 1.2K
10:08 61.96 61.96 61.96 61.96 0.0K
10:09 62.00 62.00 62.00 62.00 0.0K
10:10 61.84 61.90 61.84 61.84 4.0K
10:11 61.84 61.88 61.84 61.88 1.9K
10:13 61.92 61.92 61.92 61.92 0.2K
10:14 61.94 61.94 61.94 61.94 2.7K
10:15 61.96 61.98 61.96 61.98 0.7K
10:16 61.98 62.04 61.98 62.04 4.6K
10:17 62.04 62.04 62.04 62.04 5.9K
10:19 62.02 62.02 61.98 61.98 7.6K
10:21 61.90 61.90 61.90 61.90 0.0K
10:22 61.80 61.80 61.80 61.80 0.3K
10:23 61.78 61.78 61.78 61.78 0.1K
10:24 61.80 61.80 61.80 61.80 0.2K
10:25 61.82 61.82 61.82 61.82 0.0K
10:26 61.80 61.80 61.80 61.80 0.1K
10:27 61.72 61.72 61.72 61.72 0.0K
10:28 61.70 61.70 61.70 61.70 1.1K
10:29 61.66 61.66 61.66 61.66 0.2K
10:30 61.60 61.60 61.56 61.56 0.2K
10:32 61.54 61.54 61.46 61.46 1.4K
10:34 61.46 61.54 61.46 61.54 4.9K
10:39 61.52 61.52 61.52 61.52 0.2K
10:40 61.50 61.50 61.50 61.50 1.6K
10:41 61.52 61.52 61.52 61.52 1.0K
10:42 61.48 61.48 61.44 61.44 0.8K
10:43 61.46 61.46 61.46 61.46 0.1K
10:44 61.44 61.44 61.44 61.44 0.2K
10:45 61.44 61.44 61.44 61.44 1.6K
10:46 61.48 61.48 61.48 61.48 1.0K
10:48 61.50 61.54 61.50 61.54 0.7K
10:50 61.54 61.54 61.54 61.54 0.4K
10:51 61.50 61.56 61.48 61.48 7.0K
10:53 61.54 61.56 61.52 61.52 1.2K
10:54 61.50 61.50 61.50 61.50 1.8K
10:55 61.40 61.40 61.40 61.40 2.2K
10:57 61.38 61.38 61.38 61.38 1.2K
11:01 61.40 61.40 61.40 61.40 1.6K
11:02 61.36 61.36 61.32 61.32 0.8K
11:03 61.38 61.38 61.38 61.38 0.0K
11:07 61.32 61.32 61.28 61.28 11.3K
11:08 61.30 61.30 61.30 61.30 0.1K
11:09 61.26 61.30 61.26 61.30 0.3K
11:10 61.30 61.32 61.30 61.32 0.3K
11:11 61.38 61.38 61.38 61.38 0.1K
11:12 61.34 61.34 61.34 61.34 0.1K
11:18 61.30 61.30 61.30 61.30 0.2K
11:20 61.32 61.32 61.32 61.32 0.1K
11:21 61.36 61.36 61.36 61.36 4.0K
11:25 61.32 61.32 61.32 61.32 0.3K
11:28 61.32 61.34 61.32 61.34 0.6K
11:30 61.34 61.34 61.34 61.34 2.7K
11:31 61.40 61.40 61.40 61.40 0.3K
11:39 61.42 61.42 61.42 61.42 0.3K
11:45 61.42 61.42 61.42 61.42 0.0K
11:47 61.34 61.34 61.34 61.34 0.0K
11:48 61.32 61.32 61.32 61.32 0.1K
11:49 61.32 61.32 61.32 61.32 0.2K
11:50 61.30 61.30 61.30 61.30 0.2K
11:56 61.22 61.22 61.22 61.22 0.2K
11:59 61.22 61.22 61.18 61.18 0.2K
12:00 61.18 61.24 61.18 61.24 0.2K
12:02 61.24 61.24 61.24 61.24 0.0K
12:06 61.16 61.16 61.14 61.14 0.3K
12:07 61.14 61.14 61.14 61.14 0.0K
12:10 61.18 61.18 61.18 61.18 0.5K
12:12 61.10 61.10 61.10 61.10 0.2K
12:13 61.08 61.08 61.08 61.08 0.2K
12:17 61.08 61.08 61.08 61.08 0.1K
12:18 61.08 61.14 61.08 61.14 0.2K
12:19 61.14 61.14 61.14 61.14 0.0K
12:21 61.12 61.12 61.12 61.12 0.1K
12:22 61.10 61.10 61.10 61.10 0.0K
12:25 61.12 61.12 61.12 61.12 0.5K
12:27 61.16 61.16 61.16 61.16 1.2K
12:29 61.14 61.14 61.10 61.10 0.3K
12:30 61.14 61.14 61.14 61.14 0.0K
12:31 61.12 61.12 61.06 61.06 0.4K
12:32 61.06 61.08 61.06 61.08 0.1K
12:33 61.08 61.08 61.04 61.08 4.8K
12:34 61.08 61.08 61.04 61.04 2.6K
12:35 61.08 61.10 61.08 61.10 0.5K
12:38 61.14 61.14 61.14 61.14 0.1K
12:41 61.14 61.14 61.14 61.14 0.2K
12:52 61.12 61.12 61.08 61.08 0.5K
12:53 61.14 61.18 61.14 61.18 2.6K
12:54 61.16 61.16 61.16 61.16 5.0K
12:55 61.14 61.14 61.14 61.14 0.0K
12:58 61.10 61.10 61.10 61.10 0.3K
13:00 61.10 61.10 61.06 61.08 5.2K
13:01 61.02 61.02 61.02 61.02 0.2K
13:03 61.04 61.08 61.04 61.08 0.8K
13:04 61.06 61.06 61.06 61.06 0.2K
13:05 61.00 61.00 61.00 61.00 2.9K
13:06 61.00 61.00 61.00 61.00 1.3K
13:07 60.98 60.98 60.98 60.98 0.4K
13:08 60.96 60.96 60.96 60.96 0.1K
13:09 60.92 60.96 60.92 60.96 2.3K
13:11 60.90 60.90 60.90 60.90 0.1K
13:13 60.86 60.86 60.86 60.86 0.4K
13:14 60.90 60.90 60.90 60.90 1.6K
13:16 60.96 60.96 60.94 60.94 1.8K
13:21 60.96 60.96 60.96 60.96 0.0K
13:23 60.94 60.94 60.90 60.90 4.7K
13:25 60.96 60.96 60.96 60.96 0.4K
13:26 61.00 61.00 61.00 61.00 1.7K
13:28 60.96 60.96 60.96 60.96 0.2K
13:31 60.98 60.98 60.96 60.96 1.0K
13:33 60.98 60.98 60.98 60.98 0.1K
13:35 61.10 61.10 61.10 61.10 0.1K
13:37 61.10 61.10 61.10 61.10 2.4K
13:38 61.12 61.12 61.12 61.12 0.4K
13:39 61.12 61.12 61.10 61.10 14.9K
13:40 61.12 61.12 61.10 61.10 10.9K
13:41 61.08 61.08 61.06 61.06 1.1K
13:42 61.04 61.04 61.04 61.04 1.8K
13:45 61.06 61.06 61.06 61.06 25.4K
13:46 61.06 61.12 61.06 61.12 1.2K
13:50 61.12 61.12 61.12 61.12 2.5K
13:51 61.12 61.12 61.12 61.12 0.3K
13:52 61.10 61.14 61.10 61.14 1.3K
13:53 61.16 61.16 61.16 61.16 0.9K
13:57 61.18 61.18 61.18 61.18 0.0K
14:00 61.14 61.14 61.14 61.14 2.9K
14:02 61.24 61.24 61.24 61.24 0.0K
14:04 61.22 61.22 61.22 61.22 1.1K
14:06 61.18 61.18 61.18 61.18 0.3K
14:07 61.24 61.24 61.24 61.24 0.0K
14:15 61.02 61.02 60.98 60.98 12.6K
14:16 61.00 61.00 61.00 61.00 0.1K
14:17 61.00 61.00 60.98 60.98 0.4K
14:18 61.00 61.00 61.00 61.00 0.0K
14:19 61.00 61.00 61.00 61.00 0.1K
14:23 60.92 60.92 60.92 60.92 0.3K
14:25 60.96 60.96 60.96 60.96 0.2K
14:27 61.00 61.00 60.94 60.94 1.7K
14:28 60.98 60.98 60.98 60.98 0.2K
14:30 60.96 60.96 60.96 60.96 0.1K
14:33 60.94 60.94 60.94 60.94 0.3K
14:36 60.92 60.92 60.92 60.92 0.2K
14:37 60.96 61.00 60.96 61.00 0.4K
14:38 60.98 60.98 60.98 60.98 5.1K
14:39 60.98 61.00 60.98 61.00 0.3K
14:40 60.98 60.98 60.98 60.98 0.6K
14:43 60.96 60.96 60.96 60.96 0.7K
14:46 61.00 61.00 61.00 61.00 0.2K
14:47 61.06 61.06 61.06 61.06 1.3K
14:48 61.00 61.00 61.00 61.00 0.0K
14:49 61.00 61.00 61.00 61.00 0.2K
14:50 60.98 60.98 60.96 60.96 1.8K
14:52 60.98 60.98 60.98 60.98 0.1K
14:53 60.98 60.98 60.96 60.96 0.4K
14:54 60.92 60.92 60.92 60.92 1.0K
14:55 60.92 60.92 60.92 60.92 0.6K
14:56 60.88 60.90 60.88 60.90 9.6K
14:57 60.90 60.92 60.90 60.92 1.1K
15:00 60.86 60.86 60.82 60.82 2.1K
15:01 60.82 60.82 60.80 60.80 10.8K
15:02 60.80 60.84 60.80 60.84 0.9K
15:03 60.84 60.84 60.76 60.76 6.7K
15:04 60.76 60.78 60.74 60.74 15.2K
15:05 60.72 60.74 60.72 60.74 0.6K
15:07 60.78 60.78 60.78 60.78 0.2K
15:08 60.80 60.82 60.80 60.82 0.4K
15:09 60.84 60.84 60.84 60.84 0.9K
15:11 60.82 60.82 60.82 60.82 0.2K
15:12 60.84 60.84 60.84 60.84 0.7K
15:15 60.86 60.86 60.86 60.86 0.3K
15:16 60.82 60.82 60.82 60.82 0.4K
15:17 60.82 60.82 60.78 60.78 0.5K
15:20 60.78 60.78 60.78 60.78 0.0K
15:22 60.80 60.80 60.80 60.80 0.0K
15:25 60.78 60.78 60.78 60.78 0.2K
15:26 60.78 60.78 60.78 60.78 0.1K
15:30 60.72 60.72 60.72 60.72 5.6K
15:31 60.74 60.76 60.74 60.74 1.3K
15:32 60.70 60.70 60.70 60.70 1.2K
15:34 60.68 60.68 60.68 60.68 0.2K
15:36 60.78 60.82 60.78 60.82 1.1K
15:37 60.84 60.90 60.84 60.90 12.9K
15:38 60.86 60.88 60.86 60.88 2.9K
15:39 60.86 60.86 60.86 60.86 0.1K
15:40 60.84 60.84 60.84 60.84 1.1K
15:42 60.82 60.82 60.80 60.80 0.8K
15:43 60.80 60.80 60.80 60.80 0.0K
15:46 60.72 60.72 60.72 60.72 0.5K
15:47 60.72 60.78 60.72 60.76 0.9K
15:48 60.82 60.82 60.82 60.82 0.5K
15:50 60.78 60.80 60.78 60.80 1.1K
15:51 60.78 60.78 60.78 60.78 0.2K
15:52 60.82 60.82 60.82 60.82 0.3K
15:53 60.82 60.82 60.82 60.82 0.0K
15:55 60.84 60.84 60.82 60.82 0.9K
15:56 60.82 60.82 60.82 60.82 1.0K
15:57 60.80 60.80 60.78 60.78 2.5K
15:58 60.78 60.80 60.78 60.80 1.5K
15:59 60.78 60.80 60.78 60.80 4.8K
16:00 60.68 60.70 60.68 60.70 4.2K
16:01 60.72 60.74 60.72 60.74 0.8K
16:02 60.78 60.78 60.78 60.78 3.7K
16:03 60.76 60.76 60.76 60.76 0.7K
16:04 60.74 60.74 60.72 60.72 0.5K
16:05 60.68 60.68 60.68 60.68 0.2K
16:07 60.62 60.62 60.62 60.62 1.0K
16:08 60.60 60.60 60.54 60.54 7.7K
16:09 60.58 60.60 60.58 60.60 0.9K
16:11 60.70 60.70 60.66 60.66 2.1K
16:12 60.68 60.68 60.68 60.68 0.4K
16:14 60.72 60.72 60.72 60.72 0.2K
16:15 60.82 60.82 60.82 60.82 1.5K
16:16 60.82 60.82 60.82 60.82 0.2K
16:17 60.82 60.82 60.82 60.82 0.6K
16:18 60.82 60.82 60.82 60.82 0.1K
16:19 60.82 60.84 60.82 60.84 0.2K
16:21 60.82 60.82 60.82 60.82 0.4K
16:22 60.80 60.80 60.78 60.78 2.3K
16:23 60.78 60.82 60.78 60.82 0.2K
16:25 60.80 60.80 60.80 60.80 0.1K
16:26 60.82 60.82 60.82 60.82 0.0K
16:27 60.86 60.86 60.86 60.86 0.3K
16:28 60.86 60.86 60.86 60.86 1.0K
16:31 60.88 60.90 60.88 60.90 1.8K
16:32 60.88 60.88 60.88 60.88 0.2K
16:33 60.86 60.86 60.86 60.86 1.2K
16:36 60.82 60.82 60.82 60.82 0.1K
16:39 60.82 60.82 60.82 60.82 0.6K
16:41 60.80 60.80 60.78 60.78 3.1K
16:43 60.80 60.80 60.80 60.80 1.0K
16:45 60.78 60.82 60.78 60.82 2.9K
16:46 60.84 60.84 60.84 60.84 2.5K
16:49 60.82 60.82 60.82 60.82 0.0K
16:50 60.82 60.82 60.78 60.78 2.2K
16:51 60.78 60.78 60.72 60.72 2.2K
16:53 60.74 60.74 60.74 60.74 0.1K
16:55 60.74 60.74 60.72 60.72 2.2K
16:58 60.74 60.74 60.74 60.74 0.7K
16:59 60.76 60.76 60.76 60.76 0.4K
17:00 60.76 60.76 60.72 60.72 5.1K
17:01 60.74 60.80 60.74 60.78 6.1K
17:02 60.76 60.76 60.76 60.76 0.2K
17:04 60.80 60.80 60.80 60.80 0.1K
17:05 60.80 60.80 60.80 60.80 1.2K
17:06 60.86 60.86 60.86 60.86 0.6K
17:07 60.82 60.82 60.82 60.82 1.7K
17:09 60.82 60.82 60.82 60.82 0.5K
17:10 60.84 60.84 60.84 60.84 0.1K
17:11 60.84 60.84 60.84 60.84 0.5K
17:14 60.86 60.86 60.86 60.86 0.3K
17:15 60.90 60.90 60.88 60.88 5.3K
17:17 60.84 60.84 60.74 60.74 6.3K
17:18 60.70 60.70 60.70 60.70 0.2K
17:19 60.74 60.76 60.74 60.76 0.4K
17:20 60.74 60.76 60.74 60.76 0.3K
17:21 60.70 60.72 60.70 60.72 4.2K
17:22 60.72 60.72 60.72 60.72 0.5K
17:30 60.72 60.72 60.72 60.72 211.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし