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 60.66 60.66 60.28 60.36 24.0K
09:01 60.30 60.44 60.16 60.16 28.2K
09:02 60.00 60.10 59.90 60.10 9.0K
09:03 60.02 60.06 59.92 60.06 20.0K
09:04 59.98 60.04 59.86 60.04 30.7K
09:05 60.08 60.16 59.80 59.82 5.3K
09:06 59.92 59.92 59.92 59.92 11.5K
09:07 60.00 60.00 60.00 60.00 0.5K
09:08 59.98 59.98 59.92 59.92 5.7K
09:09 59.72 59.72 59.46 59.60 14.7K
09:10 59.58 59.62 59.48 59.50 10.1K
09:12 59.52 59.62 59.52 59.58 2.9K
09:13 59.58 59.58 59.56 59.56 1.8K
09:14 59.54 59.54 59.46 59.46 4.3K
09:15 59.50 59.50 59.44 59.44 2.8K
09:16 59.58 59.58 59.52 59.52 1.1K
09:17 59.42 59.54 59.42 59.54 1.7K
09:18 59.52 59.52 59.50 59.52 2.0K
09:19 59.46 59.46 59.36 59.36 13.7K
09:20 59.30 59.40 59.30 59.34 5.4K
09:21 59.36 59.48 59.36 59.48 3.3K
09:22 59.50 59.50 59.50 59.50 0.1K
09:23 59.44 59.44 59.40 59.40 0.1K
09:24 59.46 59.52 59.46 59.50 2.3K
09:25 59.52 59.52 59.44 59.44 1.0K
09:26 59.58 59.58 59.50 59.50 2.1K
09:27 59.50 59.50 59.50 59.50 4.6K
09:28 59.44 59.44 59.40 59.42 1.4K
09:29 59.48 59.56 59.48 59.50 5.4K
09:30 59.52 59.52 59.42 59.42 3.8K
09:31 59.50 59.50 59.44 59.44 5.2K
09:32 59.46 59.46 59.46 59.46 0.7K
09:33 59.48 59.50 59.48 59.48 1.8K
09:34 59.48 59.52 59.48 59.52 2.8K
09:35 59.50 59.50 59.50 59.50 0.7K
09:36 59.38 59.40 59.38 59.40 0.1K
09:37 59.34 59.34 59.30 59.30 3.6K
09:38 59.36 59.48 59.36 59.48 4.3K
09:42 59.50 59.50 59.50 59.50 0.2K
09:43 59.48 59.50 59.44 59.50 9.7K
09:44 59.54 59.54 59.54 59.54 1.0K
09:46 59.56 59.62 59.56 59.58 2.7K
09:47 59.62 59.64 59.58 59.64 1.1K
09:48 59.66 59.68 59.66 59.68 1.0K
09:49 59.60 59.64 59.60 59.64 1.1K
09:50 59.58 59.62 59.58 59.60 1.2K
09:51 59.62 59.66 59.60 59.60 6.4K
09:52 59.60 59.64 59.58 59.64 4.6K
09:53 59.66 59.66 59.66 59.66 1.0K
09:54 59.64 59.64 59.56 59.56 0.7K
09:55 59.58 59.58 59.54 59.54 0.1K
09:57 59.56 59.56 59.52 59.52 0.6K
09:58 59.54 59.54 59.54 59.54 0.6K
10:00 59.58 59.60 59.54 59.54 0.7K
10:01 59.54 59.54 59.52 59.52 1.2K
10:02 59.56 59.60 59.54 59.54 1.7K
10:03 59.54 59.60 59.54 59.60 3.5K
10:04 59.66 59.66 59.58 59.58 0.3K
10:05 59.62 59.62 59.62 59.62 0.1K
10:06 59.66 59.72 59.66 59.70 0.8K
10:07 59.70 59.70 59.70 59.70 0.6K
10:08 59.66 59.66 59.62 59.66 2.0K
10:09 59.66 59.66 59.66 59.66 0.5K
10:10 59.66 59.66 59.66 59.66 0.5K
10:11 59.60 59.60 59.60 59.60 0.4K
10:12 59.62 59.62 59.56 59.56 0.6K
10:14 59.58 59.64 59.58 59.60 2.7K
10:16 59.64 59.64 59.64 59.64 0.3K
10:17 59.64 59.68 59.64 59.68 1.4K
10:18 59.64 59.66 59.64 59.66 0.5K
10:19 59.58 59.58 59.52 59.52 0.2K
10:20 59.52 59.52 59.52 59.52 0.4K
10:21 59.50 59.52 59.48 59.48 1.7K
10:22 59.44 59.44 59.42 59.42 0.4K
10:23 59.50 59.50 59.46 59.46 1.9K
10:24 59.48 59.48 59.48 59.48 0.0K
10:26 59.48 59.48 59.48 59.48 2.8K
10:27 59.54 59.54 59.54 59.54 0.5K
10:28 59.56 59.56 59.56 59.56 0.1K
10:29 59.52 59.58 59.52 59.58 1.8K
10:30 59.60 59.64 59.60 59.64 0.8K
10:31 59.64 59.64 59.64 59.64 0.0K
10:32 59.60 59.60 59.60 59.60 0.0K
10:34 59.58 59.58 59.58 59.58 0.6K
10:35 59.62 59.68 59.62 59.68 1.5K
10:36 59.76 59.80 59.76 59.80 0.7K
10:37 59.76 59.76 59.72 59.72 1.0K
10:38 59.74 59.76 59.74 59.76 2.3K
10:39 59.74 59.74 59.74 59.74 0.2K
10:40 59.70 59.70 59.70 59.70 0.4K
10:41 59.76 59.76 59.76 59.76 0.7K
10:42 59.74 59.74 59.70 59.70 1.6K
10:43 59.72 59.72 59.72 59.72 0.4K
10:44 59.74 59.78 59.74 59.78 0.9K
10:45 59.74 59.74 59.74 59.74 0.1K
10:46 59.72 59.72 59.68 59.68 6.0K
10:47 59.66 59.72 59.66 59.70 0.6K
10:48 59.70 59.70 59.66 59.66 3.3K
10:50 59.70 59.70 59.70 59.70 1.7K
10:51 59.68 59.68 59.68 59.68 0.6K
10:52 59.68 59.68 59.68 59.68 0.4K
10:53 59.72 59.72 59.72 59.72 0.0K
10:55 59.72 59.74 59.72 59.74 1.3K
10:56 59.74 59.74 59.74 59.74 0.0K
10:57 59.72 59.74 59.70 59.70 0.8K
10:59 59.70 59.72 59.70 59.72 3.1K
11:00 59.76 59.80 59.76 59.80 0.8K
11:02 59.80 59.80 59.80 59.80 0.2K
11:03 59.82 59.84 59.82 59.84 4.7K
11:04 59.82 59.82 59.82 59.82 0.0K
11:05 59.82 59.82 59.82 59.82 0.3K
11:07 59.78 59.78 59.76 59.76 1.5K
11:08 59.72 59.72 59.72 59.72 0.5K
11:09 59.72 59.72 59.72 59.72 1.1K
11:10 59.74 59.74 59.72 59.72 1.2K
11:11 59.64 59.64 59.64 59.64 0.2K
11:12 59.66 59.66 59.60 59.60 1.3K
11:14 59.60 59.60 59.60 59.60 1.0K
11:15 59.56 59.56 59.52 59.54 2.3K
11:16 59.56 59.56 59.50 59.50 1.4K
11:17 59.46 59.46 59.46 59.46 0.7K
11:18 59.42 59.42 59.36 59.36 6.7K
11:20 59.34 59.34 59.30 59.30 6.1K
11:21 59.26 59.30 59.26 59.30 3.1K
11:22 59.24 59.28 59.22 59.28 1.9K
11:23 59.32 59.32 59.32 59.32 0.6K
11:25 59.32 59.36 59.32 59.34 2.7K
11:26 59.30 59.30 59.30 59.30 1.1K
11:27 59.32 59.38 59.32 59.38 2.9K
11:28 59.38 59.38 59.38 59.38 0.3K
11:29 59.44 59.44 59.40 59.40 0.1K
11:30 59.42 59.42 59.38 59.38 0.4K
11:31 59.40 59.40 59.40 59.40 1.1K
11:32 59.38 59.38 59.38 59.38 0.3K
11:33 59.42 59.42 59.42 59.42 0.0K
11:34 59.38 59.38 59.38 59.38 0.0K
11:36 59.40 59.40 59.40 59.40 0.3K
11:38 59.46 59.46 59.40 59.40 1.0K
11:40 59.40 59.44 59.40 59.42 17.6K
11:41 59.46 59.46 59.46 59.46 0.6K
11:42 59.44 59.44 59.40 59.40 1.0K
11:43 59.42 59.42 59.36 59.36 0.0K
11:44 59.36 59.40 59.36 59.40 0.3K
11:45 59.46 59.46 59.46 59.46 0.3K
11:47 59.54 59.54 59.54 59.54 0.7K
11:48 59.50 59.56 59.50 59.56 0.4K
11:51 59.48 59.48 59.48 59.48 0.3K
11:53 59.50 59.54 59.50 59.54 0.6K
11:54 59.54 59.54 59.50 59.50 0.1K
11:55 59.50 59.52 59.50 59.50 2.1K
11:56 59.50 59.50 59.50 59.50 0.3K
11:57 59.46 59.46 59.44 59.44 0.2K
11:58 59.44 59.44 59.44 59.44 1.2K
11:59 59.46 59.46 59.46 59.46 0.4K
12:01 59.48 59.48 59.46 59.46 2.1K
12:03 59.48 59.50 59.48 59.50 1.7K
12:05 59.48 59.48 59.48 59.48 0.8K
12:10 59.38 59.38 59.38 59.38 0.6K
12:11 59.40 59.40 59.36 59.36 1.8K
12:13 59.34 59.34 59.34 59.34 1.4K
12:14 59.36 59.38 59.34 59.38 6.7K
12:15 59.38 59.38 59.38 59.38 0.6K
12:17 59.38 59.42 59.38 59.42 0.6K
12:19 59.38 59.38 59.38 59.38 0.1K
12:20 59.40 59.40 59.40 59.40 0.5K
12:21 59.42 59.42 59.42 59.42 0.3K
12:23 59.40 59.40 59.40 59.40 0.4K
12:24 59.42 59.42 59.42 59.42 1.0K
12:27 59.40 59.40 59.40 59.40 0.0K
12:29 59.40 59.44 59.40 59.42 0.9K
12:30 59.50 59.50 59.50 59.50 1.0K
12:31 59.48 59.48 59.48 59.48 1.3K
12:33 59.46 59.46 59.46 59.46 0.7K
12:34 59.48 59.48 59.48 59.48 0.2K
12:41 59.44 59.44 59.44 59.44 1.1K
12:43 59.42 59.42 59.42 59.42 0.7K
12:45 59.34 59.34 59.34 59.34 4.3K
12:46 59.34 59.34 59.34 59.34 29.5K
12:47 59.30 59.32 59.28 59.32 0.6K
12:51 59.30 59.30 59.30 59.30 1.2K
12:53 59.28 59.28 59.28 59.28 0.6K
12:54 59.26 59.26 59.26 59.26 2.4K
12:55 59.28 59.28 59.26 59.26 1.4K
12:58 59.24 59.24 59.24 59.24 5.0K
12:59 59.22 59.22 59.20 59.22 2.1K
13:00 59.24 59.24 59.24 59.24 0.3K
13:02 59.22 59.22 59.20 59.20 12.5K
13:03 59.20 59.20 59.20 59.20 4.1K
13:04 59.20 59.20 59.16 59.16 3.2K
13:05 59.16 59.16 59.16 59.16 0.1K
13:08 59.20 59.20 59.14 59.14 0.8K
13:09 59.12 59.12 59.12 59.12 0.1K
13:11 59.12 59.16 59.12 59.16 15.5K
13:12 59.08 59.08 59.08 59.08 2.4K
13:14 59.12 59.14 59.10 59.14 3.1K
13:16 59.12 59.22 59.12 59.22 5.0K
13:17 59.22 59.22 59.16 59.18 3.8K
13:19 59.12 59.12 59.12 59.12 13.2K
13:20 59.10 59.10 59.04 59.04 6.0K
13:24 58.98 58.98 58.98 58.98 2.6K
13:25 59.02 59.02 59.02 59.02 0.7K
13:26 58.98 59.04 58.98 59.04 5.1K
13:27 59.10 59.10 59.10 59.10 1.3K
13:29 59.12 59.12 59.04 59.04 6.5K
13:31 59.10 59.10 59.10 59.10 0.0K
13:36 59.08 59.08 59.08 59.08 0.5K
13:37 59.10 59.10 59.10 59.10 2.5K
13:39 59.06 59.06 59.06 59.06 0.5K
13:41 59.06 59.06 59.06 59.06 0.1K
13:42 59.08 59.08 59.08 59.08 0.3K
13:43 59.04 59.04 58.96 58.96 8.3K
13:44 58.90 58.90 58.86 58.86 0.0K
13:46 58.84 58.86 58.80 58.80 2.2K
13:47 58.80 58.82 58.80 58.82 2.5K
13:49 58.78 58.78 58.78 58.78 0.8K
13:50 58.82 58.82 58.74 58.74 15.4K
13:51 58.74 58.78 58.74 58.78 1.1K
13:52 58.78 58.78 58.78 58.78 1.1K
13:54 58.78 58.78 58.74 58.74 2.0K
13:55 58.72 58.72 58.72 58.72 2.8K
13:56 58.74 58.74 58.70 58.70 10.3K
13:58 58.76 58.76 58.76 58.76 0.9K
14:00 58.70 58.72 58.70 58.72 1.9K
14:02 58.74 58.74 58.74 58.74 0.1K
14:03 58.74 58.74 58.74 58.74 0.6K
14:04 58.76 58.78 58.72 58.74 5.6K
14:05 58.72 58.74 58.72 58.74 0.9K
14:07 58.70 58.72 58.68 58.72 2.8K
14:08 58.76 58.78 58.72 58.74 2.2K
14:09 58.72 58.72 58.72 58.72 0.4K
14:10 58.72 58.74 58.72 58.74 1.6K
14:11 58.76 58.76 58.76 58.76 0.2K
14:12 58.76 58.78 58.76 58.78 0.5K
14:13 58.76 58.76 58.76 58.76 0.2K
14:14 58.72 58.72 58.72 58.72 0.5K
14:17 58.76 58.76 58.76 58.76 0.0K
14:18 58.78 58.78 58.74 58.74 0.2K
14:19 58.76 58.76 58.76 58.76 0.4K
14:20 58.76 58.76 58.76 58.76 0.0K
14:21 58.80 58.80 58.80 58.80 0.2K
14:22 58.76 58.76 58.76 58.76 0.0K
14:23 58.78 58.78 58.78 58.78 0.7K
14:25 58.78 58.78 58.78 58.78 0.3K
14:26 58.76 58.76 58.76 58.76 0.1K
14:27 58.80 58.80 58.80 58.80 0.3K
14:28 58.78 58.78 58.78 58.78 0.0K
14:29 58.82 58.82 58.82 58.82 1.9K
14:30 58.86 58.88 58.86 58.88 0.3K
14:31 58.92 58.92 58.92 58.92 0.5K
14:32 58.94 58.94 58.94 58.94 0.2K
14:33 58.92 58.92 58.92 58.92 0.7K
14:34 58.90 58.90 58.90 58.90 2.7K
14:35 58.88 58.88 58.88 58.88 0.0K
14:37 58.94 58.94 58.94 58.94 0.4K
14:39 58.96 58.96 58.96 58.96 0.3K
14:40 58.98 58.98 58.98 58.98 0.9K
14:41 59.00 59.00 59.00 59.00 0.2K
14:42 59.02 59.02 59.02 59.02 0.3K
14:44 59.02 59.02 59.02 59.02 0.3K
14:45 59.00 59.00 59.00 59.00 1.4K
14:46 59.00 59.00 59.00 59.00 1.7K
14:47 58.98 58.98 58.98 58.98 2.1K
14:48 59.00 59.00 58.94 58.94 2.0K
14:50 58.92 58.92 58.92 58.92 0.5K
14:52 58.90 58.90 58.90 58.90 0.1K
14:53 58.92 58.92 58.92 58.92 0.8K
14:54 58.94 58.96 58.94 58.96 3.9K
14:55 58.96 58.96 58.96 58.96 3.1K
14:59 58.94 58.94 58.94 58.94 1.8K
15:00 58.94 58.96 58.94 58.96 1.5K
15:01 58.94 58.94 58.94 58.94 1.6K
15:02 58.92 58.92 58.92 58.92 0.9K
15:03 58.96 58.96 58.96 58.96 0.9K
15:04 58.96 58.96 58.94 58.94 17.0K
15:07 58.96 58.96 58.96 58.96 19.5K
15:08 58.98 59.04 58.98 59.04 1.9K
15:09 59.02 59.02 59.02 59.02 1.7K
15:10 58.98 58.98 58.98 58.98 0.2K
15:12 58.96 58.96 58.96 58.96 0.3K
15:13 59.00 59.02 59.00 59.02 2.3K
15:14 59.02 59.02 59.02 59.02 0.6K
15:15 59.04 59.06 59.04 59.04 0.8K
15:16 59.06 59.06 59.06 59.06 0.2K
15:19 59.08 59.08 59.02 59.02 4.7K
15:20 59.00 59.00 59.00 59.00 1.6K
15:24 59.02 59.04 59.02 59.04 0.8K
15:25 59.06 59.08 59.06 59.08 1.9K
15:27 59.08 59.08 59.08 59.08 0.3K
15:29 59.14 59.14 59.14 59.14 0.5K
15:30 59.16 59.22 59.16 59.22 3.1K
15:31 59.24 59.24 59.24 59.24 1.5K
15:32 59.26 59.34 59.26 59.34 1.4K
15:33 59.34 59.34 59.26 59.28 0.9K
15:34 59.30 59.30 59.26 59.26 1.1K
15:35 59.24 59.24 59.24 59.24 7.5K
15:36 59.32 59.32 59.30 59.30 5.7K
15:38 59.26 59.26 59.24 59.24 3.0K
15:39 59.22 59.22 59.22 59.22 0.8K
15:40 59.20 59.26 59.20 59.26 1.5K
15:43 59.30 59.30 59.28 59.28 4.0K
15:44 59.28 59.30 59.28 59.30 1.5K
15:45 59.30 59.32 59.28 59.28 6.6K
15:46 59.32 59.32 59.28 59.28 0.7K
15:48 59.24 59.24 59.24 59.24 0.6K
15:49 59.28 59.28 59.28 59.28 4.7K
15:50 59.28 59.28 59.24 59.24 0.5K
15:51 59.22 59.28 59.22 59.28 2.5K
15:55 59.30 59.30 59.26 59.26 3.4K
15:56 59.24 59.24 59.24 59.24 2.1K
15:57 59.22 59.22 59.22 59.22 8.6K
15:58 59.24 59.24 59.20 59.20 2.8K
15:59 59.26 59.26 59.24 59.24 1.9K
16:00 59.30 59.30 59.24 59.24 6.0K
16:01 59.26 59.28 59.26 59.28 1.7K
16:02 59.28 59.28 59.28 59.28 0.4K
16:03 59.26 59.26 59.26 59.26 1.4K
16:04 59.26 59.26 59.26 59.26 0.7K
16:05 59.26 59.26 59.26 59.26 0.7K
16:06 59.26 59.26 59.26 59.26 1.5K
16:07 59.30 59.30 59.30 59.30 0.7K
16:08 59.28 59.28 59.24 59.24 5.5K
16:10 59.20 59.22 59.20 59.22 1.8K
16:11 59.24 59.26 59.24 59.26 3.9K
16:12 59.26 59.30 59.26 59.30 0.2K
16:13 59.30 59.30 59.30 59.30 0.1K
16:14 59.26 59.26 59.26 59.26 2.9K
16:15 59.26 59.26 59.26 59.26 3.1K
16:18 59.28 59.28 59.28 59.28 0.7K
16:19 59.26 59.26 59.24 59.24 1.9K
16:20 59.20 59.20 59.20 59.20 0.1K
16:24 59.24 59.24 59.24 59.24 1.0K
16:26 59.24 59.26 59.24 59.26 0.1K
16:27 59.26 59.26 59.24 59.24 1.3K
16:30 59.28 59.28 59.24 59.24 3.5K
16:31 59.22 59.24 59.22 59.24 2.9K
16:32 59.26 59.26 59.26 59.26 0.6K
16:34 59.22 59.22 59.22 59.22 0.3K
16:35 59.20 59.20 59.18 59.18 1.2K
16:36 59.14 59.16 59.14 59.14 3.3K
16:37 59.14 59.14 59.14 59.14 0.3K
16:39 59.14 59.16 59.14 59.16 0.3K
16:40 59.14 59.18 59.14 59.18 0.8K
16:41 59.16 59.16 59.16 59.16 1.0K
16:42 59.18 59.18 59.18 59.18 1.3K
16:44 59.14 59.14 59.14 59.14 4.0K
16:45 59.16 59.16 59.16 59.16 0.7K
16:47 59.10 59.10 59.10 59.10 0.0K
16:48 59.06 59.10 59.06 59.10 1.1K
16:50 59.10 59.10 59.10 59.10 0.0K
16:54 59.16 59.16 59.16 59.16 0.1K
16:59 59.16 59.16 59.16 59.16 3.4K
17:01 59.14 59.14 59.14 59.14 0.1K
17:02 59.10 59.10 59.10 59.10 0.1K
17:03 59.06 59.06 59.04 59.04 1.8K
17:06 59.04 59.08 59.04 59.08 0.7K
17:10 59.02 59.04 59.02 59.04 0.0K
17:13 59.04 59.04 59.04 59.04 0.0K
17:14 59.06 59.10 59.06 59.10 15.2K
17:15 59.10 59.10 59.10 59.10 26.8K
17:16 59.10 59.10 59.10 59.10 4.6K
17:17 59.10 59.10 59.10 59.10 1.4K
17:18 59.10 59.10 59.10 59.10 3.5K
17:19 59.10 59.10 59.02 59.02 6.0K
17:20 59.08 59.12 59.08 59.12 4.0K
17:21 59.14 59.14 59.14 59.14 0.4K
17:22 59.14 59.14 59.14 59.14 4.5K
17:23 59.12 59.16 59.08 59.16 6.5K
17:29 59.12 59.12 59.12 59.12 0.0K
17:30 59.12 59.12 59.12 59.12 372.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし