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 57.00 57.00 56.88 56.88 4.8K
09:01 56.84 57.00 56.80 56.92 8.1K
09:02 56.96 57.08 56.96 57.08 3.2K
09:03 57.18 57.18 56.96 56.96 1.2K
09:04 56.96 57.02 56.96 56.98 2.2K
09:05 56.92 56.96 56.84 56.84 0.5K
09:06 56.90 56.90 56.90 56.90 0.0K
09:08 56.90 56.94 56.90 56.94 5.1K
09:09 56.92 56.92 56.92 56.92 0.0K
09:10 56.90 56.90 56.90 56.90 0.6K
09:11 56.96 56.96 56.86 56.86 1.3K
09:12 56.76 56.76 56.76 56.76 0.0K
09:13 56.72 56.72 56.72 56.72 0.0K
09:14 56.76 56.80 56.76 56.80 0.9K
09:15 56.84 56.84 56.84 56.84 1.3K
09:16 56.98 56.98 56.96 56.96 2.2K
09:17 56.86 56.86 56.80 56.82 0.5K
09:18 56.80 56.80 56.80 56.80 0.6K
09:19 56.82 56.82 56.82 56.82 0.2K
09:20 56.76 56.80 56.76 56.76 2.9K
09:21 56.70 56.74 56.70 56.74 11.2K
09:24 56.76 56.76 56.76 56.76 2.5K
09:25 56.78 56.78 56.78 56.78 0.4K
09:26 56.94 56.94 56.86 56.88 0.8K
09:27 56.82 56.98 56.82 56.98 4.1K
09:28 57.02 57.08 57.02 57.08 4.1K
09:29 57.04 57.04 57.04 57.04 1.1K
09:30 57.10 57.24 57.10 57.24 5.4K
09:31 57.18 57.18 57.04 57.04 1.7K
09:32 57.04 57.04 56.98 56.98 1.0K
09:33 57.00 57.00 57.00 57.00 0.2K
09:35 56.98 56.98 56.98 56.98 0.3K
09:37 56.90 56.90 56.90 56.90 1.5K
09:39 56.94 56.94 56.94 56.94 0.3K
09:41 56.96 57.02 56.96 57.02 8.3K
09:42 57.08 57.08 57.08 57.08 0.1K
09:44 57.00 57.00 57.00 57.00 0.1K
09:45 56.96 56.96 56.96 56.96 0.0K
09:47 56.98 57.04 56.98 57.04 0.8K
09:48 56.96 57.02 56.96 57.02 0.2K
09:50 57.04 57.04 56.96 56.96 0.0K
09:51 57.02 57.02 57.02 57.02 0.0K
09:53 56.96 56.96 56.96 56.96 0.1K
09:54 56.96 56.96 56.96 56.96 0.2K
09:55 56.90 56.90 56.90 56.90 0.0K
09:56 56.92 56.92 56.92 56.92 0.0K
09:57 56.84 56.88 56.84 56.88 0.5K
09:58 56.82 56.82 56.82 56.82 0.1K
09:59 56.90 56.90 56.90 56.90 0.0K
10:00 57.00 57.08 57.00 57.08 1.3K
10:02 56.98 56.98 56.98 56.98 0.0K
10:06 56.96 56.96 56.96 56.96 0.2K
10:07 56.94 56.94 56.94 56.94 0.0K
10:10 56.88 56.88 56.88 56.88 0.6K
10:11 56.94 56.94 56.94 56.94 0.0K
10:15 56.90 56.90 56.90 56.90 0.0K
10:16 56.90 56.90 56.90 56.90 0.4K
10:18 56.90 56.90 56.90 56.90 0.1K
10:19 56.94 56.94 56.94 56.94 0.0K
10:20 56.90 56.90 56.90 56.90 0.1K
10:21 56.92 56.94 56.92 56.94 0.2K
10:22 56.94 57.00 56.94 57.00 0.5K
10:25 57.00 57.00 56.98 56.98 0.4K
10:26 57.00 57.00 56.96 56.96 0.1K
10:28 56.98 57.00 56.98 57.00 0.3K
10:29 57.00 57.00 56.96 56.96 0.1K
10:30 56.98 57.00 56.98 57.00 0.0K
10:31 57.00 57.00 56.96 56.96 0.9K
10:32 56.98 56.98 56.98 56.98 0.3K
10:33 56.96 56.96 56.92 56.92 5.8K
10:34 56.98 57.00 56.98 56.98 2.4K
10:35 57.00 57.00 57.00 57.00 0.0K
10:36 57.00 57.00 57.00 57.00 0.1K
10:37 57.00 57.00 57.00 57.00 0.3K
10:39 57.00 57.00 57.00 57.00 7.7K
10:40 57.02 57.02 56.96 56.96 3.4K
10:41 56.96 56.96 56.96 56.96 0.1K
10:42 57.02 57.02 57.02 57.02 0.0K
10:43 56.98 56.98 56.98 56.98 2.0K
10:46 57.00 57.00 57.00 57.00 0.0K
10:51 56.96 56.98 56.96 56.98 0.2K
10:54 56.98 56.98 56.98 56.98 0.3K
10:56 56.96 56.96 56.96 56.96 0.2K
10:58 56.96 56.96 56.96 56.96 0.1K
10:59 57.00 57.00 57.00 57.00 0.1K
11:00 57.00 57.00 57.00 57.00 3.8K
11:01 57.04 57.04 57.04 57.04 0.1K
11:03 57.06 57.06 57.02 57.02 2.9K
11:06 57.02 57.02 57.02 57.02 0.0K
11:13 57.02 57.02 57.02 57.02 1.0K
11:15 57.02 57.02 57.02 57.02 0.0K
11:16 57.02 57.08 57.02 57.08 3.8K
11:17 57.08 57.08 57.04 57.04 1.1K
11:21 57.02 57.02 57.02 57.02 0.8K
11:23 57.08 57.08 57.06 57.06 2.3K
11:25 57.08 57.08 57.08 57.08 0.0K
11:26 57.06 57.06 57.06 57.06 0.1K
11:28 57.06 57.06 57.06 57.06 4.0K
11:30 57.08 57.08 57.08 57.08 0.0K
11:32 57.08 57.08 57.08 57.08 3.8K
11:33 57.02 57.02 57.02 57.02 2.5K
11:34 57.06 57.06 57.04 57.04 0.2K
11:35 57.10 57.10 57.10 57.10 0.0K
11:36 57.06 57.06 57.06 57.06 0.6K
11:37 57.06 57.06 57.06 57.06 0.0K
11:38 57.04 57.04 57.04 57.04 0.4K
11:40 57.04 57.04 57.04 57.04 0.2K
11:43 57.10 57.10 57.06 57.06 0.3K
11:45 57.12 57.12 57.12 57.12 0.2K
11:46 57.16 57.16 57.16 57.16 0.1K
11:48 57.14 57.14 57.12 57.12 0.4K
11:49 57.10 57.14 57.10 57.14 1.1K
11:55 57.12 57.12 57.12 57.12 2.1K
11:59 57.14 57.14 57.14 57.14 0.1K
12:02 57.14 57.14 57.14 57.14 0.4K
12:03 57.14 57.14 57.14 57.14 0.0K
12:06 57.12 57.12 57.08 57.08 0.2K
12:11 57.08 57.08 57.08 57.08 0.1K
12:12 57.06 57.08 57.06 57.08 0.1K
12:14 57.08 57.08 57.08 57.08 5.0K
12:15 57.08 57.08 57.08 57.08 0.4K
12:19 57.10 57.10 57.10 57.10 0.3K
12:20 57.12 57.12 57.12 57.12 0.3K
12:26 57.14 57.16 57.14 57.16 0.4K
12:28 57.12 57.14 57.12 57.14 1.2K
12:31 57.12 57.12 57.12 57.12 0.6K
12:35 57.12 57.12 57.12 57.12 0.6K
12:40 57.16 57.16 57.16 57.16 0.3K
12:42 57.14 57.14 57.14 57.14 0.2K
12:47 57.14 57.14 57.14 57.14 0.0K
12:48 57.08 57.08 57.08 57.08 0.0K
12:49 57.10 57.10 57.10 57.10 0.1K
12:58 57.04 57.12 57.04 57.12 1.7K
12:59 57.08 57.08 57.08 57.08 0.2K
13:01 57.06 57.08 57.06 57.08 0.3K
13:05 57.02 57.04 57.02 57.04 0.9K
13:06 56.98 56.98 56.96 56.96 0.7K
13:07 56.94 56.94 56.94 56.94 0.3K
13:10 56.94 56.94 56.94 56.94 0.0K
13:11 56.90 56.90 56.90 56.90 0.4K
13:12 56.86 56.86 56.86 56.86 0.0K
13:13 56.86 56.86 56.86 56.86 0.1K
13:14 56.86 56.86 56.86 56.86 0.0K
13:17 56.86 56.86 56.86 56.86 0.3K
13:18 56.86 56.86 56.86 56.86 0.6K
13:20 56.86 56.86 56.86 56.86 0.1K
13:23 56.86 56.86 56.82 56.82 0.2K
13:24 56.88 56.88 56.88 56.88 0.0K
13:25 56.88 56.88 56.88 56.88 0.1K
13:26 56.86 56.86 56.80 56.80 1.0K
13:27 56.80 56.80 56.80 56.80 0.5K
13:28 56.82 56.82 56.82 56.82 0.1K
13:30 56.80 56.80 56.80 56.80 0.4K
13:31 56.80 56.84 56.80 56.84 1.2K
13:32 56.84 56.84 56.84 56.84 0.1K
13:34 56.78 56.78 56.78 56.78 0.8K
13:35 56.82 56.82 56.82 56.82 0.1K
13:37 56.80 56.80 56.80 56.80 0.1K
13:39 56.80 56.82 56.80 56.82 0.7K
13:40 56.80 56.80 56.80 56.80 5.0K
13:41 56.76 56.78 56.76 56.78 4.7K
13:44 56.80 56.80 56.80 56.80 0.1K
13:45 56.78 56.78 56.78 56.78 0.3K
13:46 56.82 56.82 56.82 56.82 0.1K
13:50 56.78 56.78 56.78 56.78 0.2K
13:54 56.80 56.80 56.80 56.80 0.1K
13:55 56.76 56.76 56.76 56.76 0.0K
13:56 56.74 56.74 56.74 56.74 0.5K
13:57 56.76 56.76 56.76 56.76 0.2K
14:00 56.60 56.70 56.50 56.50 64.8K
14:01 56.44 56.44 56.14 56.36 12.5K
14:02 56.30 56.34 56.26 56.34 29.8K
14:03 56.20 56.38 56.20 56.26 12.1K
14:04 56.36 56.36 56.24 56.24 9.7K
14:05 56.28 56.28 56.26 56.26 13.6K
14:06 56.22 56.22 56.06 56.20 23.9K
14:07 56.12 56.20 56.12 56.20 0.6K
14:08 56.28 56.38 56.28 56.38 7.4K
14:09 56.34 56.34 56.32 56.32 0.8K
14:11 56.40 56.44 56.40 56.44 0.8K
14:12 56.40 56.40 56.36 56.36 1.2K
14:13 56.34 56.38 56.34 56.38 3.7K
14:14 56.38 56.44 56.38 56.44 1.4K
14:15 56.40 56.40 56.24 56.24 18.0K
14:16 56.24 56.24 56.24 56.24 0.3K
14:17 56.24 56.24 56.24 56.24 0.5K
14:18 56.24 56.24 56.20 56.20 1.5K
14:19 56.22 56.22 56.22 56.22 0.2K
14:20 56.18 56.26 56.18 56.26 3.1K
14:21 56.28 56.32 56.28 56.32 2.8K
14:22 56.28 56.28 56.28 56.28 0.8K
14:23 56.28 56.28 56.24 56.24 2.7K
14:26 56.28 56.42 56.28 56.38 6.8K
14:27 56.30 56.30 56.28 56.28 2.3K
14:28 56.32 56.32 56.22 56.22 3.9K
14:29 56.28 56.28 56.28 56.28 5.0K
14:30 56.30 56.30 56.28 56.28 1.0K
14:31 56.28 56.30 56.28 56.30 1.1K
14:32 56.28 56.28 56.28 56.28 1.0K
14:33 56.24 56.24 56.18 56.18 3.8K
14:34 56.18 56.18 56.14 56.14 6.7K
14:35 56.16 56.22 56.16 56.22 1.2K
14:36 56.22 56.22 56.22 56.22 0.4K
14:38 56.28 56.28 56.28 56.28 0.4K
14:41 56.40 56.40 56.40 56.40 0.0K
14:43 56.36 56.40 56.36 56.40 10.7K
14:44 56.42 56.42 56.34 56.36 2.2K
14:45 56.36 56.36 56.30 56.30 3.5K
14:48 56.30 56.30 56.30 56.30 0.7K
14:49 56.34 56.34 56.34 56.34 0.4K
14:50 56.34 56.34 56.34 56.34 2.7K
14:51 56.34 56.36 56.34 56.36 4.5K
14:52 56.30 56.30 56.30 56.30 0.9K
14:53 56.30 56.30 56.30 56.30 2.7K
14:54 56.30 56.30 56.30 56.30 0.2K
14:55 56.26 56.26 56.26 56.26 0.5K
14:57 56.28 56.28 56.28 56.28 0.3K
14:58 56.24 56.24 56.24 56.24 1.5K
14:59 56.26 56.26 56.26 56.26 1.0K
15:00 56.28 56.28 56.28 56.28 0.3K
15:01 56.24 56.24 56.24 56.24 0.4K
15:03 56.22 56.22 56.22 56.22 0.2K
15:04 56.24 56.24 56.24 56.24 0.3K
15:05 56.20 56.24 56.18 56.24 1.0K
15:07 56.20 56.20 56.20 56.20 0.4K
15:08 56.22 56.22 56.22 56.22 0.4K
15:09 56.24 56.28 56.24 56.28 0.5K
15:10 56.30 56.30 56.30 56.30 0.2K
15:11 56.28 56.28 56.28 56.28 0.4K
15:13 56.32 56.32 56.32 56.32 0.8K
15:14 56.36 56.36 56.36 56.36 0.4K
15:15 56.32 56.40 56.32 56.40 6.0K
15:17 56.42 56.42 56.42 56.42 0.0K
15:19 56.44 56.44 56.44 56.44 0.1K
15:20 56.52 56.52 56.52 56.52 2.0K
15:22 56.50 56.50 56.50 56.50 0.7K
15:23 56.48 56.48 56.48 56.48 0.4K
15:25 56.42 56.42 56.42 56.42 0.4K
15:26 56.40 56.40 56.36 56.38 0.9K
15:27 56.36 56.36 56.32 56.32 0.6K
15:28 56.32 56.32 56.32 56.32 0.4K
15:29 56.28 56.30 56.28 56.28 3.4K
15:30 56.18 56.18 56.18 56.18 0.4K
15:31 56.16 56.16 56.12 56.12 8.4K
15:32 56.10 56.10 56.10 56.10 1.4K
15:34 56.04 56.04 56.04 56.04 0.3K
15:35 56.06 56.06 56.06 56.06 0.7K
15:36 56.06 56.06 56.06 56.06 0.1K
15:37 56.02 56.04 55.98 56.04 67.1K
15:38 55.98 55.98 55.98 55.98 1.0K
15:39 55.98 55.98 55.98 55.98 1.3K
15:40 55.97 55.97 55.92 55.92 0.5K
15:42 55.86 55.86 55.86 55.86 0.3K
15:43 55.88 55.88 55.86 55.86 1.9K
15:44 55.86 55.86 55.86 55.86 0.4K
15:45 55.84 55.88 55.82 55.82 2.6K
15:46 55.80 55.80 55.80 55.80 0.4K
15:47 55.78 55.78 55.78 55.78 2.8K
15:48 55.80 55.80 55.68 55.68 14.1K
15:49 55.64 55.68 55.64 55.66 1.3K
15:51 55.66 55.66 55.56 55.56 9.9K
15:52 55.50 55.54 55.50 55.52 0.6K
15:53 55.44 55.58 55.44 55.58 4.9K
15:54 55.56 55.58 55.54 55.58 2.5K
15:55 55.62 55.62 55.60 55.60 0.9K
15:56 55.60 55.60 55.60 55.60 0.3K
15:57 55.60 55.60 55.60 55.60 1.4K
15:58 55.56 55.56 55.56 55.56 0.3K
15:59 55.64 55.64 55.62 55.62 3.7K
16:00 55.54 55.54 55.54 55.54 0.9K
16:02 55.60 55.62 55.60 55.62 2.5K
16:03 55.58 55.58 55.58 55.58 1.5K
16:05 55.62 55.62 55.62 55.62 0.0K
16:06 55.60 55.60 55.60 55.60 0.4K
16:07 55.64 55.64 55.62 55.62 1.9K
16:08 55.64 55.64 55.60 55.60 3.9K
16:09 55.58 55.60 55.56 55.56 2.8K
16:10 55.52 55.52 55.50 55.50 3.5K
16:12 55.58 55.58 55.58 55.58 0.5K
16:13 55.54 55.60 55.54 55.56 5.1K
16:14 55.56 55.60 55.56 55.60 0.5K
16:16 55.62 55.62 55.58 55.58 0.1K
16:17 55.56 55.68 55.56 55.64 10.3K
16:18 55.64 55.64 55.58 55.58 1.7K
16:19 55.58 55.58 55.58 55.58 1.0K
16:20 55.58 55.58 55.58 55.58 2.6K
16:23 55.58 55.58 55.56 55.56 2.0K
16:24 55.58 55.58 55.52 55.52 6.3K
16:25 55.48 55.48 55.48 55.48 2.8K
16:26 55.48 55.48 55.48 55.48 0.0K
16:27 55.50 55.52 55.50 55.52 1.6K
16:30 55.48 55.50 55.48 55.50 4.2K
16:31 55.54 55.54 55.50 55.50 0.5K
16:32 55.54 55.54 55.54 55.54 0.2K
16:34 55.48 55.48 55.48 55.48 0.2K
16:35 55.42 55.42 55.40 55.40 1.2K
16:37 55.38 55.38 55.38 55.38 0.2K
16:38 55.40 55.40 55.36 55.36 5.2K
16:39 55.36 55.36 55.32 55.36 7.1K
16:40 55.34 55.34 55.34 55.34 1.8K
16:41 55.36 55.36 55.36 55.36 0.3K
16:42 55.34 55.34 55.34 55.34 0.0K
16:45 55.34 55.38 55.34 55.38 3.3K
16:46 55.46 55.46 55.46 55.46 0.0K
16:47 55.40 55.40 55.40 55.40 0.2K
16:48 55.48 55.48 55.46 55.46 0.1K
16:49 55.46 55.50 55.42 55.46 12.9K
16:50 55.48 55.48 55.48 55.48 0.1K
16:51 55.46 55.46 55.46 55.46 0.1K
16:52 55.46 55.46 55.42 55.42 1.4K
16:53 55.46 55.46 55.44 55.44 0.3K
16:54 55.42 55.46 55.40 55.46 0.8K
16:55 55.40 55.40 55.40 55.40 0.2K
16:56 55.42 55.42 55.42 55.42 0.2K
16:58 55.38 55.38 55.36 55.38 0.7K
16:59 55.36 55.36 55.36 55.36 0.2K
17:00 55.38 55.44 55.38 55.44 2.1K
17:01 55.42 55.42 55.36 55.38 0.5K
17:04 55.40 55.40 55.40 55.40 0.2K
17:05 55.38 55.44 55.38 55.44 1.2K
17:06 55.46 55.46 55.46 55.46 2.4K
17:07 55.48 55.48 55.44 55.44 2.1K
17:08 55.48 55.50 55.44 55.50 33.7K
17:09 55.50 55.50 55.50 55.50 1.2K
17:10 55.46 55.46 55.46 55.46 1.3K
17:11 55.46 55.46 55.42 55.42 6.4K
17:12 55.40 55.40 55.40 55.40 0.4K
17:14 55.44 55.44 55.44 55.44 5.7K
17:15 55.40 55.42 55.40 55.40 0.9K
17:17 55.40 55.40 55.40 55.40 0.1K
17:18 55.42 55.42 55.42 55.42 0.1K
17:19 55.40 55.40 55.38 55.38 0.6K
17:20 55.44 55.44 55.36 55.36 0.2K
17:21 55.34 55.34 55.32 55.32 0.2K
17:23 55.26 55.26 55.26 55.26 3.0K
17:24 55.30 55.30 55.30 55.30 0.4K
17:30 55.40 55.40 55.40 55.40 276.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし