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 59.98 59.98 58.90 59.02 171.4K
09:01 58.80 58.80 58.52 58.80 57.4K
09:02 58.86 59.06 58.70 59.00 6.8K
09:03 59.06 59.24 59.06 59.12 2.7K
09:04 59.12 59.26 59.12 59.26 4.3K
09:05 59.18 59.18 58.96 59.00 16.8K
09:06 59.08 59.08 58.92 58.92 4.9K
09:07 58.96 59.08 58.96 59.06 4.0K
09:08 59.08 59.22 59.08 59.08 4.7K
09:09 58.98 58.98 58.70 58.70 26.7K
09:10 58.60 58.96 58.56 58.92 20.3K
09:11 58.96 58.96 58.90 58.90 0.9K
09:12 58.94 59.04 58.92 59.04 2.5K
09:13 58.94 59.02 58.94 59.02 2.6K
09:14 59.12 59.16 59.04 59.16 10.3K
09:15 59.14 59.22 59.14 59.14 10.2K
09:16 59.22 59.22 59.14 59.14 1.3K
09:17 59.24 59.24 59.24 59.24 0.4K
09:18 59.14 59.14 59.14 59.14 1.6K
09:19 59.00 59.08 59.00 59.08 2.7K
09:20 59.12 59.18 59.12 59.18 2.9K
09:21 59.14 59.22 59.12 59.22 16.1K
09:22 59.20 59.28 59.20 59.28 1.4K
09:23 59.24 59.24 59.22 59.22 0.0K
09:25 59.22 59.22 59.12 59.18 1.9K
09:26 59.22 59.22 59.22 59.22 0.0K
09:27 59.22 59.22 59.22 59.22 0.1K
09:28 59.26 59.26 59.22 59.24 1.4K
09:29 59.32 59.32 59.32 59.32 0.2K
09:30 59.32 59.44 59.32 59.44 4.1K
09:31 59.42 59.50 59.42 59.48 7.3K
09:32 59.48 59.52 59.48 59.52 11.9K
09:33 59.54 59.54 59.54 59.54 0.0K
09:34 59.52 59.52 59.52 59.52 0.0K
09:35 59.46 59.46 59.46 59.46 1.7K
09:37 59.46 59.46 59.44 59.44 1.4K
09:39 59.48 59.48 59.48 59.48 0.9K
09:40 59.48 59.56 59.48 59.52 8.9K
09:41 59.34 59.34 59.34 59.34 0.4K
09:43 59.40 59.50 59.40 59.50 0.9K
09:45 59.42 59.44 59.42 59.44 0.5K
09:46 59.50 59.52 59.50 59.50 1.0K
09:47 59.58 59.60 59.58 59.60 0.7K
09:48 59.58 59.58 59.58 59.58 4.6K
09:49 59.64 59.64 59.64 59.64 0.9K
09:50 59.70 59.70 59.70 59.70 1.2K
09:51 59.72 59.72 59.72 59.72 0.3K
09:52 59.72 59.72 59.66 59.66 0.5K
09:53 59.66 59.66 59.66 59.66 0.4K
09:54 59.78 59.78 59.78 59.78 2.7K
09:55 59.88 59.90 59.80 59.80 8.4K
09:56 59.86 60.08 59.86 59.98 31.6K
09:57 59.98 60.04 59.92 60.04 18.3K
09:58 59.98 59.98 59.98 59.98 0.4K
09:59 59.96 59.96 59.94 59.94 1.8K
10:00 59.92 59.92 59.92 59.92 0.3K
10:01 59.90 60.04 59.86 59.96 9.1K
10:02 60.04 60.04 60.04 60.04 1.4K
10:03 60.12 60.16 60.12 60.16 1.0K
10:04 60.12 60.12 60.02 60.02 1.3K
10:06 60.00 60.00 60.00 60.00 0.4K
10:07 59.94 60.12 59.94 60.12 2.0K
10:08 60.12 60.12 60.12 60.12 10.4K
10:09 60.08 60.08 60.02 60.02 8.8K
10:10 60.08 60.10 60.08 60.10 0.4K
10:11 60.10 60.14 60.10 60.10 16.2K
10:13 60.14 60.20 60.14 60.20 15.0K
10:14 60.16 60.16 60.16 60.16 0.3K
10:15 60.20 60.28 60.18 60.28 6.9K
10:17 60.30 60.30 60.30 60.30 2.5K
10:18 60.24 60.26 60.24 60.26 1.7K
10:19 60.24 60.24 60.16 60.16 2.4K
10:20 60.16 60.16 60.14 60.14 0.6K
10:21 60.16 60.18 60.16 60.18 0.9K
10:24 60.18 60.18 60.18 60.18 0.1K
10:25 60.22 60.22 60.22 60.22 0.2K
10:26 60.24 60.30 60.24 60.30 4.6K
10:27 60.26 60.26 60.26 60.26 0.0K
10:28 60.18 60.18 60.14 60.14 0.4K
10:30 60.22 60.22 60.22 60.22 4.7K
10:31 60.20 60.20 60.20 60.20 0.3K
10:32 60.24 60.24 60.24 60.24 0.2K
10:33 60.28 60.28 60.28 60.28 16.3K
10:35 60.22 60.22 60.22 60.22 0.0K
10:36 60.22 60.22 60.22 60.22 0.0K
10:37 60.22 60.22 60.22 60.22 0.1K
10:38 60.22 60.22 60.22 60.22 0.6K
10:40 60.24 60.24 60.20 60.20 7.6K
10:41 60.18 60.18 60.16 60.16 0.3K
10:43 60.18 60.18 60.16 60.16 0.9K
10:44 60.14 60.14 60.14 60.14 0.1K
10:45 60.12 60.14 60.12 60.14 1.1K
10:47 60.14 60.16 60.14 60.16 3.1K
10:48 60.20 60.26 60.20 60.26 2.7K
10:50 60.22 60.22 60.18 60.18 2.3K
10:51 60.20 60.20 60.08 60.10 11.2K
10:55 60.10 60.16 60.10 60.16 8.7K
10:56 60.08 60.08 60.08 60.08 0.1K
10:57 60.10 60.10 60.08 60.08 10.8K
10:58 60.06 60.10 60.06 60.10 1.2K
10:59 60.14 60.14 60.14 60.14 0.7K
11:01 59.98 60.10 59.98 60.10 5.4K
11:03 60.02 60.02 60.00 60.00 1.3K
11:04 59.96 59.96 59.96 59.96 0.0K
11:05 60.00 60.00 60.00 60.00 0.3K
11:06 59.96 59.96 59.96 59.96 0.4K
11:08 59.86 59.86 59.86 59.86 0.2K
11:11 59.90 59.90 59.90 59.90 0.1K
11:13 59.92 59.92 59.92 59.92 0.4K
11:14 59.90 59.90 59.88 59.88 4.3K
11:15 59.90 59.92 59.90 59.92 3.8K
11:16 59.92 59.94 59.92 59.94 1.4K
11:17 60.00 60.00 60.00 60.00 0.2K
11:21 60.08 60.10 60.08 60.10 3.6K
11:23 60.06 60.06 60.06 60.06 0.5K
11:24 60.12 60.12 60.12 60.12 2.3K
11:25 60.12 60.12 60.12 60.12 0.2K
11:28 60.10 60.10 60.10 60.10 0.0K
11:29 60.12 60.16 60.12 60.16 0.5K
11:30 60.12 60.12 60.12 60.12 0.8K
11:31 60.04 60.04 60.04 60.04 0.7K
11:32 60.00 60.00 60.00 60.00 0.5K
11:33 59.98 59.98 59.96 59.96 1.1K
11:34 59.94 59.94 59.94 59.94 0.3K
11:35 59.96 59.96 59.96 59.96 10.5K
11:37 59.90 59.90 59.90 59.90 0.0K
11:40 59.90 59.90 59.88 59.88 1.2K
11:41 59.92 59.92 59.92 59.92 0.5K
11:43 59.92 59.92 59.92 59.92 0.0K
11:46 59.88 59.88 59.88 59.88 0.0K
11:47 59.92 59.92 59.92 59.92 0.4K
11:50 59.92 59.92 59.92 59.92 0.4K
11:51 59.86 59.86 59.84 59.84 7.1K
11:54 59.92 59.92 59.92 59.92 0.1K
11:55 59.92 59.92 59.92 59.92 0.0K
11:56 59.88 59.88 59.88 59.88 1.0K
11:57 59.86 59.86 59.86 59.86 0.0K
11:59 59.88 59.92 59.88 59.92 1.2K
12:01 59.94 59.94 59.92 59.92 0.4K
12:02 59.86 59.86 59.86 59.86 0.2K
12:04 59.88 59.88 59.88 59.88 0.9K
12:06 59.90 59.90 59.90 59.90 0.7K
12:09 59.84 59.88 59.84 59.88 0.5K
12:10 59.84 59.84 59.84 59.84 0.0K
12:11 59.84 59.84 59.84 59.84 0.0K
12:13 59.82 59.82 59.82 59.82 0.0K
12:14 59.86 59.86 59.82 59.82 2.2K
12:15 59.84 59.84 59.84 59.84 0.4K
12:16 59.82 59.82 59.82 59.82 0.2K
12:18 59.84 59.84 59.84 59.84 1.0K
12:21 59.90 59.94 59.90 59.94 0.5K
12:22 59.90 59.90 59.90 59.90 1.1K
12:23 59.92 59.92 59.90 59.90 1.3K
12:27 59.94 59.94 59.94 59.94 0.6K
12:28 59.92 59.92 59.92 59.92 1.1K
12:33 59.94 59.94 59.92 59.92 0.3K
12:35 59.90 59.90 59.88 59.88 1.3K
12:37 59.94 59.94 59.94 59.94 0.4K
12:38 59.90 59.90 59.88 59.88 0.1K
12:39 59.84 59.84 59.84 59.84 0.2K
12:41 59.80 59.80 59.80 59.80 1.1K
12:42 59.82 59.82 59.82 59.82 0.8K
12:44 59.74 59.86 59.74 59.86 4.5K
12:47 59.84 59.84 59.84 59.84 0.0K
12:50 59.84 59.84 59.84 59.84 0.0K
12:51 59.76 59.76 59.76 59.76 1.0K
12:53 59.76 59.76 59.76 59.76 1.6K
12:55 59.80 59.80 59.80 59.80 0.2K
12:58 59.72 59.72 59.72 59.72 0.0K
12:59 59.74 59.74 59.74 59.74 0.4K
13:00 59.76 59.76 59.76 59.76 0.3K
13:02 59.78 59.78 59.78 59.78 0.2K
13:04 59.74 59.74 59.74 59.74 0.0K
13:06 59.76 59.80 59.76 59.80 1.5K
13:14 59.76 59.76 59.76 59.76 2.8K
13:15 59.72 59.72 59.72 59.72 0.4K
13:17 59.64 59.64 59.64 59.64 1.0K
13:18 59.64 59.64 59.64 59.64 1.0K
13:22 59.70 59.70 59.70 59.70 0.4K
13:24 59.70 59.70 59.70 59.70 0.6K
13:26 59.68 59.68 59.68 59.68 3.0K
13:27 59.66 59.66 59.66 59.66 4.2K
13:28 59.70 59.74 59.70 59.74 0.1K
13:29 59.68 59.68 59.68 59.68 0.0K
13:30 59.74 59.74 59.68 59.68 0.8K
13:33 59.72 59.72 59.72 59.72 0.4K
13:36 59.68 59.68 59.68 59.68 0.5K
13:40 59.66 59.66 59.66 59.66 0.2K
13:43 59.72 59.72 59.72 59.72 0.2K
13:44 59.70 59.70 59.66 59.66 0.3K
13:49 59.68 59.68 59.68 59.68 0.2K
13:50 59.66 59.66 59.66 59.66 0.1K
13:52 59.66 59.66 59.56 59.56 0.2K
13:55 59.60 59.60 59.60 59.60 1.4K
14:00 59.58 59.60 59.58 59.60 0.9K
14:01 59.60 59.60 59.60 59.60 0.1K
14:02 59.60 59.60 59.60 59.60 0.0K
14:03 59.56 59.56 59.56 59.56 0.2K
14:04 59.48 59.74 59.40 59.74 22.2K
14:05 59.74 59.78 59.68 59.68 0.9K
14:06 59.54 59.54 59.54 59.54 0.1K
14:10 59.54 59.54 59.54 59.54 0.1K
14:11 59.54 59.54 59.54 59.54 3.7K
14:12 59.50 59.50 59.50 59.50 25.2K
14:13 59.54 59.54 59.54 59.54 0.5K
14:14 59.54 59.54 59.52 59.54 1.1K
14:15 59.54 59.54 59.54 59.54 0.3K
14:16 59.48 59.48 59.46 59.46 10.6K
14:17 59.48 59.50 59.44 59.48 1.5K
14:18 59.52 59.54 59.52 59.54 0.6K
14:19 59.54 59.54 59.54 59.54 0.3K
14:20 59.56 59.56 59.56 59.56 0.2K
14:21 59.50 59.50 59.48 59.48 0.4K
14:24 59.48 59.48 59.48 59.48 0.2K
14:25 59.54 59.64 59.54 59.64 1.9K
14:29 59.76 59.78 59.76 59.78 0.2K
14:30 59.90 59.90 59.88 59.88 1.7K
14:31 59.92 59.92 59.92 59.92 0.2K
14:32 59.96 59.96 59.88 59.88 10.1K
14:33 59.90 59.90 59.90 59.90 0.6K
14:34 59.90 59.90 59.88 59.88 1.0K
14:35 59.82 59.82 59.82 59.82 0.2K
14:40 59.84 59.84 59.84 59.84 0.0K
14:41 59.82 59.82 59.82 59.82 0.1K
14:48 59.78 59.78 59.78 59.78 0.0K
14:49 59.72 59.72 59.72 59.72 2.0K
14:51 59.70 59.70 59.70 59.70 0.3K
14:54 59.70 59.70 59.70 59.70 2.7K
14:55 59.70 59.70 59.70 59.70 10.0K
14:56 59.68 59.68 59.68 59.68 0.2K
15:01 59.70 59.70 59.70 59.70 2.6K
15:03 59.72 59.72 59.68 59.68 1.3K
15:08 59.68 59.68 59.68 59.68 0.8K
15:09 59.66 59.66 59.66 59.66 10.0K
15:10 59.64 59.64 59.62 59.62 10.5K
15:11 59.62 59.62 59.62 59.62 0.1K
15:14 59.64 59.64 59.64 59.64 0.2K
15:16 59.62 59.62 59.56 59.56 19.9K
15:18 59.56 59.60 59.56 59.60 0.2K
15:19 59.60 59.60 59.58 59.58 0.3K
15:20 59.58 59.58 59.58 59.58 0.3K
15:25 59.60 59.60 59.58 59.58 1.0K
15:28 59.58 59.58 59.58 59.58 0.5K
15:29 59.56 59.56 59.56 59.56 10.6K
15:30 59.56 59.56 59.56 59.56 0.7K
15:31 59.56 59.56 59.54 59.54 10.6K
15:32 59.50 59.52 59.50 59.52 0.9K
15:33 59.48 59.48 59.48 59.48 10.6K
15:35 59.34 59.36 59.32 59.32 18.5K
15:36 59.34 59.34 59.32 59.32 1.4K
15:37 59.30 59.32 59.28 59.32 11.4K
15:38 59.30 59.30 59.28 59.28 20.0K
15:39 59.28 59.28 59.28 59.28 1.0K
15:40 59.26 59.30 59.26 59.30 12.0K
15:41 59.34 59.34 59.34 59.34 11.4K
15:44 59.32 59.32 59.26 59.26 0.1K
15:45 59.24 59.24 59.10 59.14 27.6K
15:46 59.12 59.12 59.12 59.12 8.8K
15:47 59.08 59.08 59.08 59.08 0.4K
15:48 59.14 59.14 59.12 59.14 16.3K
15:50 59.18 59.18 59.18 59.18 0.0K
15:51 59.14 59.14 59.12 59.12 1.6K
15:53 59.06 59.06 59.06 59.06 1.2K
15:54 59.16 59.16 59.16 59.16 0.6K
15:55 59.14 59.16 59.14 59.16 1.3K
15:57 59.32 59.32 59.32 59.32 0.0K
15:58 59.30 59.30 59.30 59.30 0.1K
15:59 59.30 59.30 59.30 59.30 0.0K
16:01 59.26 59.26 59.26 59.26 1.2K
16:02 59.26 59.30 59.24 59.30 1.1K
16:03 59.26 59.26 59.26 59.26 0.0K
16:05 59.24 59.24 59.24 59.24 0.6K
16:07 59.24 59.24 59.24 59.24 0.0K
16:09 59.24 59.26 59.24 59.26 4.2K
16:10 59.30 59.30 59.28 59.28 0.6K
16:11 59.34 59.34 59.28 59.28 1.0K
16:12 59.28 59.28 59.28 59.28 0.5K
16:13 59.26 59.26 59.24 59.24 0.5K
16:15 59.22 59.22 59.22 59.22 0.4K
16:17 59.22 59.22 59.22 59.22 0.1K
16:18 59.22 59.26 59.22 59.22 0.9K
16:19 59.22 59.22 59.22 59.22 2.4K
16:20 59.20 59.20 59.20 59.20 0.8K
16:21 59.18 59.18 59.18 59.18 2.0K
16:22 59.16 59.16 59.12 59.14 2.9K
16:23 59.14 59.16 59.14 59.16 1.2K
16:24 59.14 59.14 59.14 59.14 6.9K
16:25 59.14 59.14 59.12 59.12 18.7K
16:26 59.12 59.12 59.12 59.12 5.2K
16:28 59.12 59.12 59.12 59.12 1.0K
16:30 59.12 59.12 59.12 59.12 1.1K
16:31 59.14 59.14 59.10 59.10 1.7K
16:32 59.16 59.20 59.16 59.18 2.5K
16:33 59.16 59.18 59.14 59.14 0.4K
16:34 59.12 59.12 59.12 59.12 0.5K
16:35 59.10 59.10 59.10 59.10 0.4K
16:36 59.12 59.12 59.08 59.08 2.9K
16:37 59.10 59.10 59.10 59.10 8.8K
16:38 59.10 59.10 59.06 59.08 0.7K
16:39 59.06 59.08 59.06 59.08 0.7K
16:40 59.04 59.04 59.04 59.04 0.0K
16:41 59.04 59.04 59.04 59.04 1.7K
16:42 58.96 58.98 58.94 58.94 2.0K
16:45 59.00 59.02 59.00 59.02 3.6K
16:46 58.98 58.98 58.98 58.98 0.7K
16:47 58.98 58.98 58.98 58.98 0.3K
16:48 59.00 59.04 59.00 59.04 0.6K
16:49 59.04 59.04 59.04 59.04 0.6K
16:50 58.98 59.02 58.98 59.00 3.3K
16:51 58.98 59.02 58.96 58.96 2.1K
16:52 58.96 58.98 58.96 58.98 1.5K
16:53 58.96 59.00 58.96 59.00 2.2K
16:54 59.00 59.00 58.96 59.00 6.8K
16:55 59.00 59.00 59.00 59.00 1.2K
16:56 59.02 59.02 59.02 59.02 0.0K
16:57 59.04 59.06 59.04 59.06 1.3K
17:00 59.06 59.08 59.04 59.04 17.2K
17:01 59.06 59.06 59.06 59.06 8.3K
17:02 59.02 59.02 59.02 59.02 0.2K
17:03 59.02 59.02 59.02 59.02 0.5K
17:04 59.04 59.04 59.02 59.02 2.6K
17:05 59.00 59.02 59.00 59.02 2.0K
17:06 59.06 59.06 59.06 59.06 0.3K
17:07 59.06 59.06 59.06 59.06 0.7K
17:08 59.02 59.06 58.84 59.06 16.4K
17:09 59.00 59.00 59.00 59.00 0.4K
17:10 59.00 59.00 58.90 58.90 10.9K
17:11 58.93 58.93 58.88 58.88 6.4K
17:12 58.94 58.94 58.86 58.86 8.4K
17:13 58.86 58.86 58.80 58.80 8.6K
17:14 58.86 58.86 58.82 58.82 8.9K
17:15 58.86 58.86 58.84 58.84 2.9K
17:16 58.80 58.80 58.80 58.80 1.6K
17:17 58.86 58.86 58.80 58.80 2.2K
17:18 58.82 58.82 58.80 58.80 5.6K
17:19 58.74 58.76 58.74 58.76 3.7K
17:20 58.76 58.78 58.74 58.78 4.7K
17:21 58.76 58.76 58.76 58.76 0.4K
17:22 58.76 58.80 58.76 58.80 6.8K
17:23 58.82 58.88 58.82 58.88 6.3K
17:30 58.78 58.78 58.78 58.78 254.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし