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 57.36 57.36 56.94 56.98 7.9K
09:01 57.04 57.16 57.00 57.00 7.2K
09:02 57.06 57.24 57.06 57.24 2.9K
09:03 57.16 57.16 57.16 57.16 0.3K
09:04 57.14 57.14 57.00 57.00 0.6K
09:06 56.80 56.88 56.80 56.88 3.5K
09:07 56.94 56.96 56.94 56.94 1.9K
09:08 56.96 56.96 56.86 56.86 0.3K
09:10 56.74 56.86 56.74 56.86 0.2K
09:11 56.86 56.86 56.64 56.64 1.9K
09:12 56.66 56.66 56.66 56.66 4.7K
09:13 56.58 56.58 56.58 56.58 1.5K
09:14 56.54 56.60 56.54 56.60 1.1K
09:15 56.52 56.52 56.50 56.50 6.1K
09:16 56.48 56.52 56.48 56.52 2.1K
09:17 56.54 56.54 56.54 56.54 0.0K
09:18 56.54 56.54 56.54 56.54 0.2K
09:19 56.58 56.58 56.46 56.46 0.1K
09:20 56.48 56.48 56.34 56.34 1.8K
09:21 56.36 56.36 56.28 56.36 5.4K
09:22 56.36 56.52 56.36 56.52 7.8K
09:23 56.38 56.38 56.38 56.38 0.0K
09:24 56.46 56.46 56.46 56.46 0.6K
09:25 56.38 56.38 56.38 56.38 1.4K
09:26 56.46 56.46 56.46 56.46 0.2K
09:28 56.42 56.44 56.42 56.44 0.5K
09:29 56.42 56.50 56.42 56.50 0.8K
09:30 56.50 56.50 56.48 56.48 1.3K
09:31 56.50 56.54 56.50 56.52 0.7K
09:32 56.62 56.62 56.62 56.62 1.7K
09:33 56.66 56.68 56.60 56.60 2.4K
09:34 56.56 56.56 56.56 56.56 0.2K
09:35 56.50 56.50 56.50 56.50 0.3K
09:37 56.50 56.50 56.50 56.50 0.0K
09:38 56.44 56.44 56.44 56.44 5.0K
09:39 56.40 56.50 56.40 56.50 0.6K
09:41 56.56 56.58 56.56 56.58 6.9K
09:42 56.54 56.54 56.54 56.54 0.0K
09:43 56.54 56.54 56.54 56.54 0.8K
09:44 56.56 56.58 56.56 56.58 0.5K
09:46 56.58 56.58 56.58 56.58 1.2K
09:47 56.58 56.62 56.58 56.58 11.6K
09:48 56.58 56.58 56.58 56.58 0.0K
09:50 56.58 56.58 56.54 56.54 1.1K
09:55 56.60 56.62 56.60 56.62 0.4K
09:57 56.60 56.60 56.60 56.60 0.7K
10:01 56.70 56.70 56.70 56.70 0.5K
10:06 56.84 56.84 56.84 56.84 0.0K
10:12 56.84 56.84 56.84 56.84 0.8K
10:13 56.90 56.96 56.90 56.94 0.8K
10:15 56.94 56.94 56.94 56.94 0.2K
10:16 56.90 56.90 56.90 56.90 0.2K
10:20 56.92 56.92 56.92 56.92 0.1K
10:22 56.94 56.94 56.94 56.94 0.0K
10:23 56.98 56.98 56.98 56.98 0.0K
10:31 56.94 56.94 56.94 56.94 0.4K
10:34 56.90 56.90 56.90 56.90 0.0K
10:36 56.96 56.96 56.96 56.96 0.1K
10:38 56.98 56.98 56.98 56.98 0.2K
10:40 56.92 56.92 56.92 56.92 0.0K
10:41 56.90 56.92 56.90 56.92 0.5K
10:45 56.98 56.98 56.98 56.98 0.0K
10:46 56.98 56.98 56.98 56.98 0.0K
10:49 57.08 57.12 57.08 57.12 3.1K
10:50 57.14 57.14 57.12 57.12 3.2K
10:52 57.14 57.14 57.14 57.14 1.1K
10:53 57.12 57.12 57.12 57.12 1.2K
10:54 57.16 57.18 57.16 57.18 0.3K
10:55 57.18 57.24 57.18 57.24 0.8K
10:56 57.16 57.16 57.16 57.16 1.0K
10:58 57.22 57.22 57.22 57.22 1.5K
10:59 57.36 57.36 57.28 57.28 1.8K
11:01 57.24 57.32 57.24 57.28 5.2K
11:02 57.24 57.26 57.24 57.26 0.5K
11:03 57.22 57.26 57.22 57.26 2.8K
11:11 57.12 57.12 57.12 57.12 0.1K
11:12 57.08 57.08 57.08 57.08 0.4K
11:13 57.04 57.08 57.04 57.04 0.5K
11:18 57.04 57.04 57.04 57.04 1.6K
11:19 57.04 57.04 57.04 57.04 0.4K
11:21 57.00 57.00 57.00 57.00 0.4K
11:24 56.96 56.96 56.96 56.96 0.0K
11:25 56.88 56.88 56.88 56.88 0.0K
11:26 56.88 56.88 56.88 56.88 0.4K
11:27 56.80 56.80 56.80 56.80 0.3K
11:33 56.78 56.78 56.76 56.76 1.4K
11:41 56.82 56.92 56.82 56.92 0.6K
11:44 56.88 56.88 56.88 56.88 0.5K
11:48 56.86 56.86 56.86 56.86 8.8K
11:51 56.90 56.90 56.86 56.86 2.7K
11:52 56.84 56.84 56.82 56.82 0.1K
11:53 56.86 56.86 56.86 56.86 0.0K
11:54 56.78 56.78 56.78 56.78 0.3K
11:55 56.80 56.80 56.80 56.80 0.1K
11:58 56.82 56.82 56.82 56.82 0.1K
12:01 56.86 56.86 56.86 56.86 0.4K
12:02 56.86 56.86 56.86 56.86 0.0K
12:11 56.82 56.82 56.82 56.82 1.0K
12:14 56.84 56.84 56.84 56.84 0.0K
12:15 56.86 56.86 56.86 56.86 0.1K
12:17 56.86 56.86 56.86 56.86 0.2K
12:20 56.80 56.80 56.80 56.80 0.1K
12:24 56.86 56.86 56.86 56.86 0.1K
12:27 56.84 56.84 56.84 56.84 2.0K
12:30 56.90 56.90 56.90 56.90 2.2K
12:32 56.92 56.92 56.92 56.92 0.1K
12:38 56.92 56.92 56.92 56.92 0.1K
12:41 56.94 56.96 56.94 56.96 0.9K
12:42 56.94 56.94 56.94 56.94 0.1K
12:43 56.96 56.96 56.96 56.96 0.0K
12:44 56.98 56.98 56.98 56.98 0.1K
12:45 56.98 57.04 56.98 57.04 8.4K
12:47 57.06 57.06 57.06 57.06 0.2K
12:53 57.06 57.06 57.00 57.00 1.8K
12:59 57.00 57.00 57.00 57.00 0.1K
13:04 57.00 57.00 57.00 57.00 1.0K
13:18 57.04 57.10 57.04 57.10 0.0K
13:23 57.04 57.04 57.04 57.04 0.0K
13:24 57.06 57.06 57.06 57.06 0.0K
13:26 57.06 57.06 57.06 57.06 0.3K
13:27 57.02 57.02 57.02 57.02 0.0K
13:29 57.04 57.04 57.04 57.04 0.7K
13:43 57.00 57.00 57.00 57.00 0.2K
13:45 57.00 57.00 57.00 57.00 0.8K
13:49 57.00 57.00 57.00 57.00 0.0K
13:53 57.04 57.04 57.04 57.04 1.4K
13:55 57.04 57.04 57.04 57.04 0.2K
13:56 57.06 57.06 57.06 57.06 0.6K
13:58 57.10 57.10 57.10 57.10 0.4K
14:04 57.12 57.12 57.12 57.12 1.2K
14:06 57.14 57.14 57.14 57.14 1.9K
14:09 57.12 57.12 57.10 57.10 1.1K
14:12 57.12 57.12 57.12 57.12 0.5K
14:14 57.14 57.14 57.14 57.14 0.2K
14:17 57.12 57.12 57.08 57.08 0.7K
14:22 57.06 57.06 57.06 57.06 0.4K
14:28 57.10 57.10 57.10 57.10 0.9K
14:29 57.18 57.20 57.18 57.20 5.4K
14:30 57.22 57.24 57.22 57.24 0.9K
14:32 57.30 57.30 57.16 57.16 2.5K
14:34 57.08 57.10 57.08 57.10 0.5K
14:42 57.12 57.16 57.12 57.14 0.6K
14:49 57.14 57.14 57.14 57.14 0.0K
14:53 57.10 57.10 57.10 57.10 1.9K
14:55 57.10 57.10 57.10 57.10 1.1K
14:56 57.12 57.12 57.12 57.12 2.7K
14:58 57.14 57.14 57.12 57.12 3.5K
14:59 57.14 57.14 57.14 57.14 2.0K
15:00 57.12 57.12 57.12 57.12 2.0K
15:01 57.14 57.14 57.14 57.14 0.2K
15:03 57.14 57.14 57.14 57.14 0.0K
15:06 57.18 57.18 57.18 57.18 0.0K
15:09 57.16 57.16 57.16 57.16 1.2K
15:10 57.14 57.14 57.14 57.14 0.3K
15:12 57.12 57.12 57.12 57.12 0.0K
15:14 57.18 57.18 57.18 57.18 0.5K
15:16 57.16 57.16 57.14 57.14 0.2K
15:17 57.20 57.20 57.20 57.20 0.2K
15:20 57.18 57.18 57.18 57.18 0.2K
15:22 57.18 57.18 57.18 57.18 0.5K
15:23 57.14 57.14 57.14 57.14 0.3K
15:24 57.14 57.14 57.14 57.14 0.4K
15:25 57.14 57.14 57.14 57.14 0.0K
15:29 57.12 57.12 57.12 57.12 0.2K
15:32 57.08 57.08 57.08 57.08 0.1K
15:41 57.10 57.10 57.10 57.10 0.8K
15:42 57.04 57.04 57.04 57.04 0.1K
15:43 57.00 57.00 57.00 57.00 0.9K
15:47 57.02 57.02 57.02 57.02 0.3K
15:48 57.02 57.02 57.02 57.02 0.7K
15:51 57.00 57.06 57.00 57.06 0.8K
15:52 57.08 57.10 57.08 57.10 1.9K
15:53 57.12 57.12 57.08 57.08 1.4K
15:54 57.06 57.16 57.06 57.16 1.1K
15:58 57.28 57.28 57.28 57.28 0.3K
15:59 57.28 57.28 57.28 57.28 3.7K
16:01 57.24 57.24 57.24 57.24 0.8K
16:02 57.20 57.20 57.20 57.20 0.0K
16:03 57.22 57.22 57.22 57.22 0.5K
16:04 57.20 57.20 57.20 57.20 0.5K
16:05 57.20 57.24 57.20 57.24 1.6K
16:06 57.28 57.28 57.28 57.28 1.6K
16:07 57.36 57.36 57.30 57.30 6.1K
16:10 57.28 57.28 57.28 57.28 0.4K
16:11 57.32 57.32 57.32 57.32 5.0K
16:12 57.36 57.36 57.36 57.36 0.3K
16:13 57.34 57.34 57.34 57.34 1.7K
16:15 57.32 57.40 57.32 57.34 16.4K
16:16 57.32 57.32 57.30 57.30 1.2K
16:19 57.28 57.28 57.28 57.28 0.6K
16:20 57.26 57.26 57.26 57.26 0.1K
16:21 57.28 57.28 57.28 57.28 0.8K
16:23 57.30 57.30 57.24 57.24 4.5K
16:25 57.24 57.24 57.24 57.24 1.3K
16:26 57.22 57.22 57.20 57.20 0.8K
16:28 57.24 57.24 57.24 57.24 0.8K
16:29 57.26 57.26 57.26 57.26 0.1K
16:30 57.28 57.28 57.28 57.28 0.5K
16:32 57.30 57.30 57.30 57.30 0.6K
16:33 57.26 57.26 57.26 57.26 0.2K
16:34 57.26 57.26 57.26 57.26 0.4K
16:36 57.26 57.26 57.26 57.26 0.6K
16:37 57.32 57.32 57.32 57.32 0.4K
16:38 57.32 57.32 57.32 57.32 2.0K
16:39 57.34 57.34 57.34 57.34 1.1K
16:40 57.36 57.36 57.36 57.36 0.5K
16:42 57.30 57.30 57.30 57.30 0.7K
16:43 57.28 57.28 57.28 57.28 0.2K
16:44 57.28 57.28 57.28 57.28 0.5K
16:45 57.30 57.30 57.30 57.30 0.6K
16:47 57.28 57.28 57.28 57.28 0.6K
16:48 57.32 57.32 57.28 57.28 10.6K
16:49 57.28 57.28 57.28 57.28 0.5K
16:50 57.30 57.30 57.30 57.30 0.6K
16:53 57.32 57.32 57.32 57.32 1.5K
16:54 57.32 57.32 57.32 57.32 1.4K
16:56 57.34 57.34 57.34 57.34 0.9K
16:57 57.32 57.32 57.28 57.28 1.4K
16:58 57.30 57.30 57.30 57.30 0.5K
16:59 57.24 57.24 57.24 57.24 1.0K
17:02 57.30 57.30 57.30 57.30 0.6K
17:05 57.28 57.28 57.28 57.28 0.3K
17:08 57.34 57.34 57.34 57.34 0.2K
17:09 57.36 57.36 57.32 57.32 4.6K
17:10 57.30 57.38 57.30 57.38 10.5K
17:11 57.34 57.38 57.34 57.38 1.2K
17:13 57.36 57.36 57.32 57.32 2.6K
17:14 57.38 57.38 57.38 57.38 0.4K
17:15 57.36 57.36 57.36 57.36 0.0K
17:16 57.38 57.38 57.36 57.36 1.8K
17:17 57.34 57.34 57.32 57.32 0.5K
17:18 57.32 57.32 57.32 57.32 0.2K
17:19 57.34 57.34 57.32 57.32 0.3K
17:20 57.30 57.32 57.30 57.32 0.4K
17:22 57.30 57.30 57.28 57.28 0.2K
17:23 57.30 57.30 57.28 57.28 1.2K
17:24 57.28 57.28 57.26 57.26 1.2K
17:29 57.22 57.22 57.22 57.22 0.0K
17:30 57.22 57.22 57.22 57.22 341.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし