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 56.80 56.80 56.80 56.80 3.7K
09:01 56.68 56.80 56.68 56.80 9.5K
09:02 56.86 56.86 56.86 56.86 0.1K
09:03 56.98 57.08 56.86 57.00 62.1K
09:04 56.96 57.00 56.90 56.90 54.4K
09:05 56.92 57.10 56.90 57.10 56.6K
09:06 57.08 57.14 57.00 57.00 56.8K
09:07 57.02 57.10 57.00 57.00 9.3K
09:08 57.04 57.14 57.04 57.12 49.4K
09:09 57.10 57.20 57.08 57.18 59.5K
09:10 57.16 57.20 57.16 57.20 0.7K
09:11 57.12 57.14 57.06 57.06 17.1K
09:12 57.06 57.10 57.06 57.10 42.6K
09:13 57.22 57.22 57.16 57.16 2.9K
09:14 57.16 57.16 57.10 57.10 10.4K
09:15 57.16 57.24 57.14 57.14 46.3K
09:16 57.14 57.14 57.12 57.12 10.9K
09:17 57.10 57.12 57.10 57.12 36.4K
09:18 57.16 57.24 57.16 57.24 53.1K
09:19 57.18 57.22 57.14 57.14 11.6K
09:20 57.14 57.18 57.14 57.18 36.0K
09:21 57.18 57.46 57.18 57.46 15.1K
09:22 57.44 57.50 57.42 57.50 5.5K
09:23 57.62 57.68 57.62 57.68 2.0K
09:24 57.72 57.74 57.70 57.74 2.4K
09:25 57.72 57.84 57.72 57.80 2.4K
09:26 57.88 57.88 57.88 57.88 14.0K
09:27 57.88 57.90 57.84 57.84 2.0K
09:28 57.78 57.78 57.76 57.76 0.1K
09:29 57.78 57.80 57.78 57.78 3.7K
09:30 57.80 57.94 57.80 57.84 18.5K
09:31 57.90 57.94 57.90 57.94 18.6K
09:32 57.94 57.94 57.88 57.88 2.6K
09:33 57.90 57.92 57.90 57.92 1.6K
09:34 57.92 57.92 57.88 57.88 8.0K
09:35 57.88 57.96 57.86 57.96 10.1K
09:36 58.02 58.12 58.02 58.06 12.1K
09:37 58.18 58.18 58.06 58.08 4.5K
09:38 58.08 58.12 58.08 58.12 8.5K
09:39 58.18 58.36 58.16 58.36 70.5K
09:40 58.46 58.46 58.34 58.34 4.6K
09:41 58.30 58.30 58.30 58.30 0.3K
09:42 58.34 58.34 58.20 58.22 1.6K
09:43 58.18 58.18 58.18 58.18 0.0K
09:44 58.24 58.24 58.22 58.22 0.5K
09:45 58.30 58.34 58.30 58.34 1.8K
09:46 58.28 58.28 58.28 58.28 1.3K
09:47 58.26 58.26 58.20 58.22 0.6K
09:48 58.22 58.30 58.22 58.30 2.5K
09:49 58.30 58.34 58.18 58.18 6.4K
09:50 58.20 58.20 58.20 58.20 0.9K
09:51 58.20 58.20 58.20 58.20 0.0K
09:52 58.18 58.18 58.18 58.18 3.4K
09:53 58.14 58.14 58.12 58.12 2.5K
09:54 58.12 58.26 58.12 58.26 11.2K
09:55 58.20 58.20 58.18 58.18 1.1K
09:58 58.28 58.34 58.28 58.34 5.8K
09:59 58.36 58.40 58.36 58.36 0.8K
10:00 58.36 58.36 58.36 58.36 0.2K
10:01 58.40 58.40 58.40 58.40 0.1K
10:02 58.50 58.50 58.46 58.50 35.4K
10:03 58.48 58.52 58.46 58.52 1.3K
10:05 58.60 58.66 58.60 58.66 0.6K
10:06 58.64 58.64 58.56 58.56 8.1K
10:07 58.48 58.56 58.48 58.50 8.2K
10:08 58.50 58.60 58.50 58.60 2.2K
10:09 58.68 58.68 58.60 58.60 1.1K
10:10 58.56 58.56 58.56 58.56 0.7K
10:11 58.58 58.58 58.58 58.58 1.1K
10:12 58.50 58.64 58.50 58.64 17.8K
10:13 58.62 58.62 58.58 58.60 6.0K
10:14 58.58 58.62 58.56 58.62 27.3K
10:15 58.60 58.60 58.34 58.34 5.9K
10:16 58.38 58.38 58.38 58.38 0.9K
10:17 58.44 58.44 58.44 58.44 0.1K
10:20 58.54 58.56 58.54 58.56 0.8K
10:21 58.52 58.54 58.52 58.54 0.1K
10:22 58.50 58.58 58.50 58.58 9.6K
10:23 58.48 58.54 58.48 58.54 1.9K
10:25 58.54 58.54 58.54 58.54 0.0K
10:26 58.54 58.56 58.54 58.54 3.1K
10:28 58.58 58.58 58.58 58.58 0.0K
10:29 58.62 58.62 58.62 58.62 25.2K
10:30 58.60 58.60 58.60 58.60 0.1K
10:31 58.62 58.72 58.62 58.70 12.5K
10:32 58.70 58.72 58.70 58.72 4.1K
10:33 58.68 58.82 58.66 58.78 16.9K
10:34 58.74 58.74 58.74 58.74 0.5K
10:36 58.82 58.82 58.82 58.82 0.2K
10:38 58.90 58.90 58.90 58.90 0.2K
10:39 58.86 58.88 58.84 58.88 3.7K
10:40 58.90 58.90 58.86 58.86 3.1K
10:41 58.84 58.84 58.78 58.78 1.8K
10:42 58.78 58.84 58.78 58.84 2.9K
10:44 58.90 58.90 58.90 58.90 0.0K
10:47 58.80 58.84 58.80 58.84 2.5K
10:48 58.86 58.88 58.86 58.88 0.7K
10:49 58.90 58.90 58.90 58.90 0.3K
10:51 58.96 58.98 58.90 58.98 22.6K
10:52 58.96 59.00 58.96 59.00 8.1K
10:53 59.00 59.08 59.00 59.00 6.0K
10:54 59.08 59.08 58.98 58.98 6.5K
10:55 59.04 59.04 59.04 59.04 0.0K
10:56 58.98 58.98 58.92 58.92 0.7K
10:57 58.94 58.94 58.94 58.94 1.3K
10:58 59.00 59.00 58.92 58.98 3.5K
10:59 58.96 58.96 58.96 58.96 0.1K
11:00 58.88 58.88 58.88 58.88 0.6K
11:01 58.90 58.92 58.86 58.86 4.8K
11:02 58.92 58.92 58.92 58.92 3.7K
11:03 58.90 58.96 58.90 58.92 1.1K
11:06 58.82 58.82 58.82 58.82 2.0K
11:08 58.74 58.74 58.74 58.74 4.0K
11:10 58.84 58.84 58.82 58.82 0.8K
11:12 58.78 58.80 58.78 58.80 2.8K
11:13 58.82 58.88 58.80 58.88 3.7K
11:14 58.84 58.84 58.84 58.84 0.3K
11:15 58.94 58.94 58.94 58.94 0.0K
11:16 58.90 58.90 58.90 58.90 0.0K
11:17 58.86 58.92 58.86 58.92 3.3K
11:18 58.96 58.96 58.88 58.88 1.4K
11:19 58.98 58.98 58.98 58.98 0.1K
11:20 59.00 59.02 59.00 59.02 0.7K
11:21 59.06 59.06 59.06 59.06 0.0K
11:22 59.06 59.06 59.06 59.06 2.3K
11:23 59.08 59.10 59.08 59.10 3.3K
11:25 59.26 59.28 59.26 59.26 5.1K
11:26 59.26 59.26 59.26 59.26 0.1K
11:27 59.28 59.28 59.26 59.26 1.2K
11:30 59.22 59.22 59.22 59.22 0.7K
11:32 59.24 59.24 59.24 59.24 0.1K
11:33 59.26 59.30 59.26 59.30 8.4K
11:34 59.26 59.28 59.26 59.28 0.6K
11:36 59.36 59.36 59.26 59.26 0.6K
11:39 59.26 59.30 59.26 59.30 2.3K
11:43 59.28 59.28 59.28 59.28 1.3K
11:44 59.24 59.24 59.24 59.24 0.4K
11:45 59.30 59.30 59.30 59.30 0.0K
11:46 59.30 59.32 59.30 59.32 0.1K
11:47 59.28 59.38 59.28 59.38 5.4K
11:48 59.36 59.36 59.36 59.36 0.0K
11:49 59.44 59.46 59.42 59.46 0.4K
11:50 59.42 59.50 59.42 59.50 6.2K
11:51 59.48 59.48 59.48 59.48 0.3K
11:52 59.48 59.54 59.48 59.54 5.3K
11:53 59.50 59.50 59.50 59.50 0.1K
11:54 59.48 59.48 59.44 59.44 3.4K
11:55 59.50 59.58 59.50 59.58 1.7K
11:56 59.60 59.64 59.60 59.62 1.1K
11:57 59.64 59.64 59.64 59.64 0.5K
11:58 59.64 59.64 59.64 59.64 0.1K
11:59 59.60 59.60 59.56 59.56 0.8K
12:00 59.54 59.54 59.50 59.50 1.1K
12:07 59.48 59.50 59.48 59.50 3.9K
12:09 59.48 59.48 59.46 59.46 1.1K
12:10 59.52 59.56 59.52 59.56 0.9K
12:11 59.62 59.66 59.62 59.66 0.1K
12:12 59.60 59.60 59.58 59.58 0.3K
12:14 59.52 59.56 59.52 59.56 0.3K
12:15 59.54 59.54 59.54 59.54 1.8K
12:17 59.52 59.52 59.52 59.52 0.0K
12:18 59.54 59.54 59.50 59.50 0.2K
12:21 59.50 59.56 59.50 59.56 17.6K
12:22 59.54 59.54 59.54 59.54 0.9K
12:23 59.50 59.50 59.50 59.50 0.0K
12:25 59.50 59.50 59.50 59.50 1.2K
12:26 59.50 59.50 59.50 59.50 2.2K
12:27 59.54 59.54 59.54 59.54 0.3K
12:29 59.56 59.56 59.56 59.56 0.4K
12:30 59.54 59.64 59.52 59.64 10.4K
12:31 59.68 59.74 59.68 59.74 5.6K
12:33 59.74 59.74 59.74 59.74 1.2K
12:34 59.74 59.74 59.74 59.74 0.1K
12:37 59.84 59.84 59.84 59.84 0.2K
12:38 59.84 59.84 59.78 59.78 0.6K
12:39 59.76 59.76 59.76 59.76 0.0K
12:40 59.68 59.68 59.68 59.68 0.9K
12:41 59.72 59.72 59.66 59.66 2.9K
12:43 59.66 59.66 59.66 59.66 1.0K
12:44 59.74 59.74 59.72 59.72 0.9K
12:45 59.70 59.70 59.70 59.70 0.5K
12:46 59.70 59.70 59.70 59.70 1.7K
12:47 59.74 59.74 59.74 59.74 0.0K
12:48 59.74 59.74 59.74 59.74 0.1K
12:50 59.66 59.66 59.66 59.66 0.2K
12:52 59.60 59.60 59.60 59.60 0.3K
12:54 59.70 59.70 59.66 59.66 0.6K
12:57 59.66 59.68 59.66 59.68 0.2K
12:58 59.62 59.62 59.62 59.62 0.0K
13:00 59.64 59.66 59.64 59.66 2.2K
13:02 59.62 59.62 59.62 59.62 0.4K
13:03 59.64 59.68 59.64 59.68 0.1K
13:04 59.70 59.70 59.70 59.70 3.2K
13:05 59.74 59.74 59.74 59.74 0.5K
13:07 59.72 59.72 59.72 59.72 1.0K
13:08 59.78 59.80 59.78 59.80 0.3K
13:11 59.80 59.80 59.76 59.76 2.6K
13:12 59.76 59.76 59.76 59.76 0.3K
13:13 59.80 59.80 59.80 59.80 0.1K
13:14 59.74 59.74 59.74 59.74 0.4K
13:17 59.74 59.74 59.74 59.74 0.8K
13:18 59.74 59.74 59.68 59.68 3.2K
13:19 59.68 59.68 59.62 59.62 4.5K
13:20 59.60 59.60 59.58 59.58 0.6K
13:22 59.54 59.54 59.50 59.52 2.6K
13:23 59.46 59.46 59.46 59.46 0.0K
13:24 59.54 59.54 59.54 59.54 0.0K
13:25 59.64 59.64 59.64 59.64 0.4K
13:27 59.62 59.62 59.62 59.62 0.7K
13:28 59.66 59.66 59.66 59.66 0.2K
13:29 59.68 59.68 59.68 59.68 0.0K
13:30 59.62 59.62 59.62 59.62 0.0K
13:32 59.62 59.62 59.60 59.60 0.3K
13:33 59.60 59.60 59.60 59.60 0.4K
13:35 59.62 59.62 59.62 59.62 0.4K
13:36 59.62 59.62 59.62 59.62 0.3K
13:37 59.60 59.60 59.60 59.60 0.3K
13:41 59.60 59.60 59.56 59.58 8.4K
13:42 59.60 59.60 59.58 59.58 20.6K
13:44 59.56 59.56 59.56 59.56 0.5K
13:45 59.58 59.58 59.58 59.58 0.0K
13:47 59.58 59.58 59.58 59.58 0.5K
13:48 59.52 59.52 59.52 59.52 1.0K
13:50 59.48 59.48 59.44 59.46 1.0K
13:51 59.38 59.52 59.38 59.52 10.7K
13:52 59.52 59.52 59.52 59.52 0.4K
13:53 59.48 59.50 59.48 59.50 2.5K
13:57 59.54 59.56 59.50 59.50 1.5K
13:58 59.48 59.48 59.48 59.48 0.0K
13:59 59.48 59.48 59.46 59.46 0.3K
14:00 59.44 59.44 59.42 59.42 0.4K
14:01 59.38 59.40 59.38 59.40 1.4K
14:04 59.46 59.46 59.46 59.46 0.2K
14:05 59.50 59.50 59.48 59.48 0.6K
14:09 59.46 59.48 59.40 59.40 1.3K
14:10 59.36 59.38 59.36 59.38 0.3K
14:11 59.38 59.38 59.38 59.38 0.7K
14:13 59.44 59.50 59.44 59.50 3.1K
14:14 59.48 59.48 59.34 59.34 2.8K
14:15 59.38 59.38 59.34 59.34 0.3K
14:16 59.36 59.40 59.36 59.36 0.7K
14:17 59.36 59.36 59.36 59.36 0.0K
14:18 59.36 59.36 59.36 59.36 5.0K
14:19 59.36 59.36 59.36 59.36 0.6K
14:20 59.32 59.32 59.28 59.32 1.3K
14:24 59.24 59.24 59.24 59.24 0.0K
14:25 59.24 59.24 59.16 59.16 1.4K
14:26 59.18 59.18 59.06 59.06 2.7K
14:27 59.08 59.08 59.08 59.08 0.9K
14:30 59.08 59.08 59.08 59.08 0.3K
14:32 59.02 59.02 58.96 58.96 8.1K
14:34 59.00 59.00 58.96 59.00 2.9K
14:35 58.96 58.96 58.94 58.94 1.5K
14:36 58.96 58.96 58.96 58.96 0.2K
14:37 58.94 58.96 58.92 58.96 3.0K
14:38 58.90 58.90 58.90 58.90 0.5K
14:39 58.92 58.92 58.86 58.86 7.4K
14:40 58.84 58.84 58.80 58.82 1.1K
14:41 58.84 58.84 58.84 58.84 0.2K
14:42 58.84 58.84 58.84 58.84 0.2K
14:52 58.86 58.86 58.86 58.86 0.8K
14:53 58.86 58.86 58.86 58.86 0.0K
14:54 58.88 58.88 58.88 58.88 0.5K
14:56 58.92 58.96 58.90 58.96 8.6K
14:57 58.94 58.94 58.94 58.94 0.0K
14:58 58.96 58.96 58.94 58.94 1.3K
15:00 59.00 59.02 59.00 59.02 0.2K
15:01 59.02 59.04 59.02 59.04 2.1K
15:02 59.02 59.02 59.02 59.02 1.0K
15:03 59.02 59.02 58.96 59.00 1.2K
15:04 59.00 59.06 59.00 59.06 3.0K
15:05 59.08 59.20 59.08 59.20 2.6K
15:06 59.20 59.20 59.20 59.20 0.7K
15:07 59.16 59.16 59.06 59.06 1.3K
15:09 59.10 59.10 59.10 59.10 0.0K
15:11 59.06 59.06 59.00 59.02 0.6K
15:12 59.00 59.02 59.00 59.02 2.1K
15:13 59.04 59.04 59.04 59.04 0.1K
15:17 59.08 59.08 59.08 59.08 0.6K
15:19 59.08 59.08 59.08 59.08 0.7K
15:20 59.08 59.08 59.08 59.08 1.7K
15:22 59.08 59.08 59.08 59.08 0.0K
15:24 59.08 59.10 59.08 59.10 1.9K
15:26 59.08 59.08 59.08 59.08 0.9K
15:29 59.06 59.06 59.06 59.06 0.5K
15:30 59.10 59.10 59.06 59.06 1.6K
15:31 59.04 59.04 59.04 59.04 0.3K
15:32 59.06 59.08 59.06 59.06 3.0K
15:33 59.02 59.06 59.02 59.06 2.9K
15:34 59.04 59.04 59.04 59.04 0.5K
15:37 59.02 59.02 59.02 59.02 0.0K
15:38 59.06 59.06 59.06 59.06 2.0K
15:42 59.10 59.10 59.10 59.10 0.1K
15:43 59.08 59.08 59.08 59.08 3.7K
15:44 59.08 59.08 59.08 59.08 0.5K
15:45 59.10 59.10 59.08 59.08 0.2K
15:48 59.08 59.08 59.08 59.08 0.9K
15:50 59.10 59.10 59.06 59.08 1.8K
15:51 59.14 59.14 59.14 59.14 0.3K
15:52 59.12 59.12 59.04 59.04 0.7K
15:53 59.10 59.12 59.10 59.12 1.2K
15:54 59.10 59.10 59.08 59.10 1.2K
15:56 59.08 59.08 59.08 59.08 0.0K
15:57 59.04 59.04 59.04 59.04 0.1K
15:58 59.06 59.06 59.06 59.06 0.3K
15:59 59.06 59.06 59.06 59.06 0.2K
16:00 59.06 59.06 59.00 59.00 0.9K
16:01 59.04 59.04 59.04 59.04 0.1K
16:02 59.04 59.04 59.04 59.04 0.2K
16:04 59.00 59.00 59.00 59.00 0.0K
16:05 59.04 59.06 59.04 59.04 0.9K
16:06 59.02 59.08 59.02 59.08 1.6K
16:07 59.18 59.18 59.18 59.18 3.0K
16:08 59.16 59.16 59.16 59.16 2.2K
16:10 59.12 59.12 59.06 59.06 3.8K
16:12 59.12 59.12 59.06 59.06 0.8K
16:13 59.06 59.06 59.06 59.06 0.1K
16:14 59.06 59.06 58.96 58.98 10.3K
16:15 59.00 59.00 58.96 58.96 0.2K
16:16 58.98 58.98 58.98 58.98 0.7K
16:17 58.98 59.00 58.98 59.00 0.4K
16:18 59.02 59.02 59.02 59.02 0.2K
16:19 59.06 59.06 59.06 59.06 0.7K
16:20 59.06 59.06 59.06 59.06 0.8K
16:21 59.02 59.04 59.00 59.00 3.4K
16:22 59.02 59.04 59.00 59.04 1.7K
16:24 59.04 59.04 59.04 59.04 0.0K
16:25 59.04 59.06 59.04 59.06 1.5K
16:26 59.06 59.06 59.06 59.06 2.7K
16:27 59.06 59.06 59.00 59.06 12.8K
16:28 59.02 59.02 59.02 59.02 6.0K
16:29 59.04 59.04 59.02 59.02 0.3K
16:30 59.04 59.04 59.04 59.04 0.7K
16:31 59.06 59.14 59.06 59.14 4.9K
16:32 59.14 59.14 59.14 59.14 2.0K
16:33 59.08 59.08 59.08 59.08 2.7K
16:34 59.04 59.04 59.02 59.02 0.7K
16:35 59.02 59.04 59.00 59.04 3.0K
16:36 59.04 59.04 59.04 59.04 1.5K
16:37 59.04 59.06 59.04 59.06 1.7K
16:41 59.02 59.02 58.96 58.96 2.2K
16:42 58.96 58.96 58.96 58.96 0.2K
16:43 59.00 59.00 59.00 59.00 6.5K
16:44 59.00 59.00 59.00 59.00 6.8K
16:45 58.96 58.96 58.96 58.96 0.0K
16:46 59.00 59.00 59.00 59.00 0.4K
16:47 58.94 58.94 58.94 58.94 1.4K
16:48 58.94 58.96 58.94 58.96 1.7K
16:49 58.98 59.02 58.98 59.00 1.9K
16:50 59.02 59.02 59.02 59.02 0.1K
16:51 59.02 59.02 59.00 59.00 0.8K
16:52 59.00 59.00 59.00 59.00 2.0K
16:53 59.00 59.02 59.00 59.02 0.8K
16:54 59.04 59.06 59.04 59.06 0.2K
16:55 59.04 59.06 59.02 59.04 4.5K
16:56 59.04 59.12 59.04 59.12 13.3K
16:57 59.14 59.14 59.14 59.14 0.3K
16:59 59.18 59.18 59.18 59.18 0.0K
17:00 59.14 59.16 59.14 59.16 0.4K
17:01 59.16 59.16 59.14 59.14 1.5K
17:02 59.12 59.18 59.12 59.18 8.5K
17:03 59.16 59.16 59.16 59.16 1.3K
17:04 59.14 59.14 59.06 59.06 14.9K
17:06 59.06 59.06 59.06 59.06 2.1K
17:07 59.06 59.06 59.06 59.06 5.2K
17:08 59.04 59.04 59.04 59.04 1.1K
17:09 59.02 59.08 59.00 59.00 4.1K
17:10 59.00 59.00 59.00 59.00 3.0K
17:11 59.02 59.02 58.96 58.96 3.0K
17:13 58.96 58.96 58.94 58.96 2.4K
17:14 58.92 58.92 58.92 58.92 0.2K
17:15 58.98 59.00 58.92 59.00 10.5K
17:16 59.02 59.06 59.02 59.02 9.1K
17:17 59.04 59.12 59.02 59.06 14.1K
17:18 59.16 59.16 59.12 59.16 7.5K
17:19 59.14 59.14 59.10 59.10 9.6K
17:20 59.16 59.20 59.16 59.20 2.1K
17:21 59.14 59.18 59.14 59.18 2.8K
17:22 59.20 59.22 59.18 59.20 11.9K
17:23 59.20 59.20 59.20 59.20 4.0K
17:24 59.22 59.22 59.22 59.22 0.1K
17:30 59.18 59.18 59.18 59.18 433.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし