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 59.50 59.50 59.06 59.12 13.7K
09:01 59.00 59.18 59.00 59.18 1.7K
09:02 59.40 59.42 59.40 59.42 4.6K
09:03 59.44 59.50 59.44 59.48 3.9K
09:04 59.52 59.52 59.34 59.36 26.3K
09:05 59.28 59.28 59.24 59.24 2.1K
09:06 59.28 59.28 59.14 59.18 0.7K
09:07 59.02 59.02 59.02 59.02 1.5K
09:08 58.98 58.98 58.98 58.98 1.3K
09:09 58.94 58.94 58.94 58.94 0.1K
09:10 59.00 59.00 59.00 59.00 1.1K
09:11 58.98 58.98 58.98 58.98 1.4K
09:13 59.08 59.12 59.04 59.12 5.9K
09:14 59.14 59.14 59.10 59.14 1.5K
09:15 59.20 59.24 59.16 59.24 2.3K
09:16 59.26 59.30 59.22 59.22 3.7K
09:17 59.18 59.18 59.18 59.18 0.3K
09:18 59.08 59.10 59.08 59.10 0.9K
09:19 59.10 59.14 59.10 59.14 1.6K
09:20 59.12 59.12 59.10 59.10 3.0K
09:21 59.12 59.12 59.06 59.06 12.1K
09:22 59.14 59.14 59.12 59.12 1.6K
09:23 59.10 59.10 59.02 59.06 4.5K
09:27 59.12 59.12 59.12 59.12 0.6K
09:28 59.16 59.18 59.14 59.14 4.4K
09:30 59.26 59.26 59.26 59.26 0.4K
09:31 59.36 59.36 59.36 59.36 0.0K
09:32 59.40 59.40 59.32 59.32 1.6K
09:33 59.30 59.30 59.30 59.30 0.9K
09:34 59.36 59.36 59.36 59.36 1.9K
09:35 59.36 59.40 59.36 59.36 0.0K
09:36 59.38 59.38 59.38 59.38 0.5K
09:40 59.30 59.32 59.30 59.30 2.2K
09:41 59.28 59.28 59.22 59.22 2.1K
09:42 59.22 59.24 59.22 59.24 1.6K
09:45 59.22 59.22 59.22 59.22 2.3K
09:47 59.26 59.26 59.24 59.24 0.6K
09:48 59.30 59.32 59.30 59.32 2.1K
09:49 59.40 59.40 59.40 59.40 0.0K
09:50 59.36 59.36 59.36 59.36 2.1K
09:51 59.50 59.50 59.50 59.50 0.5K
09:52 59.54 59.54 59.54 59.54 0.2K
09:54 59.48 59.48 59.48 59.48 0.8K
09:55 59.50 59.50 59.50 59.50 1.1K
09:56 59.44 59.48 59.44 59.48 0.7K
09:57 59.46 59.46 59.44 59.44 0.6K
09:58 59.44 59.44 59.36 59.36 1.0K
10:01 59.44 59.44 59.44 59.44 0.1K
10:03 59.44 59.44 59.44 59.44 0.1K
10:04 59.42 59.42 59.42 59.42 0.1K
10:05 59.42 59.42 59.42 59.42 0.2K
10:07 59.36 59.36 59.36 59.36 0.5K
10:08 59.36 59.36 59.36 59.36 1.0K
10:09 59.28 59.28 59.28 59.28 0.9K
10:10 59.24 59.24 59.24 59.24 0.0K
10:11 59.28 59.28 59.28 59.28 0.5K
10:12 59.36 59.38 59.32 59.32 3.2K
10:13 59.32 59.32 59.32 59.32 0.2K
10:17 59.24 59.24 59.24 59.24 0.0K
10:18 59.24 59.24 59.24 59.24 7.1K
10:20 59.26 59.26 59.26 59.26 1.0K
10:22 59.26 59.26 59.26 59.26 4.4K
10:26 59.34 59.34 59.34 59.34 0.9K
10:28 59.40 59.42 59.40 59.42 0.5K
10:29 59.40 59.40 59.40 59.40 0.1K
10:30 59.42 59.42 59.42 59.42 0.0K
10:31 59.42 59.42 59.40 59.40 0.4K
10:32 59.42 59.46 59.42 59.46 0.1K
10:33 59.46 59.46 59.42 59.42 0.8K
10:34 59.40 59.40 59.40 59.40 0.4K
10:35 59.32 59.32 59.32 59.32 0.3K
10:36 59.28 59.28 59.28 59.28 0.5K
10:40 59.36 59.36 59.36 59.36 0.8K
10:42 59.34 59.34 59.34 59.34 1.8K
10:45 59.34 59.34 59.34 59.34 0.2K
10:46 59.30 59.30 59.30 59.30 0.8K
10:49 59.26 59.26 59.26 59.26 4.5K
10:55 59.30 59.32 59.30 59.32 0.3K
10:58 59.30 59.30 59.30 59.30 0.2K
10:59 59.30 59.34 59.30 59.34 0.8K
11:00 59.34 59.34 59.34 59.34 0.4K
11:02 59.38 59.38 59.38 59.38 0.0K
11:04 59.36 59.36 59.36 59.36 1.1K
11:05 59.34 59.34 59.34 59.34 0.5K
11:06 59.32 59.32 59.30 59.30 0.7K
11:07 59.30 59.30 59.30 59.30 3.7K
11:10 59.34 59.34 59.34 59.34 0.6K
11:11 59.34 59.34 59.34 59.34 1.3K
11:15 59.50 59.50 59.50 59.50 17.9K
11:16 59.52 59.56 59.52 59.56 1.7K
11:17 59.56 59.56 59.56 59.56 1.9K
11:18 59.58 59.58 59.54 59.54 1.2K
11:22 59.54 59.54 59.54 59.54 0.3K
11:24 59.50 59.50 59.50 59.50 0.5K
11:27 59.60 59.60 59.58 59.58 0.4K
11:28 59.54 59.56 59.54 59.56 4.7K
11:29 59.60 59.60 59.60 59.60 4.0K
11:31 59.60 59.64 59.60 59.64 0.5K
11:33 59.56 59.60 59.56 59.60 0.2K
11:34 59.62 59.62 59.62 59.62 0.0K
11:36 59.64 59.64 59.64 59.64 0.3K
11:37 59.66 59.66 59.62 59.62 0.0K
11:38 59.60 59.60 59.60 59.60 7.5K
11:41 59.66 59.66 59.66 59.66 0.2K
11:42 59.68 59.68 59.68 59.68 0.2K
11:44 59.70 59.74 59.70 59.74 1.7K
11:45 59.74 59.74 59.74 59.74 0.3K
11:46 59.80 59.80 59.76 59.76 3.8K
11:47 59.80 59.88 59.80 59.88 3.9K
11:48 59.88 59.88 59.88 59.88 0.0K
11:49 59.94 59.94 59.94 59.94 0.0K
11:50 59.92 59.92 59.92 59.92 0.3K
11:51 59.92 59.92 59.92 59.92 0.3K
11:52 59.88 59.88 59.88 59.88 0.0K
11:53 59.90 59.90 59.90 59.90 0.3K
11:59 59.94 59.94 59.94 59.94 0.1K
12:00 59.86 59.86 59.86 59.86 7.5K
12:03 59.96 59.96 59.86 59.86 1.9K
12:08 59.88 59.88 59.88 59.88 0.0K
12:09 59.88 59.90 59.88 59.90 1.4K
12:10 59.88 59.88 59.88 59.88 0.0K
12:11 59.90 59.90 59.90 59.90 25.0K
12:12 59.86 59.86 59.86 59.86 0.0K
12:13 59.90 59.90 59.90 59.90 0.9K
12:16 59.92 59.92 59.92 59.92 1.9K
12:19 59.90 59.90 59.90 59.90 2.0K
12:21 59.88 59.88 59.88 59.88 0.8K
12:23 59.86 59.86 59.86 59.86 0.0K
12:24 59.84 59.84 59.84 59.84 0.1K
12:25 59.80 59.80 59.80 59.80 0.1K
12:27 59.78 59.78 59.78 59.78 0.5K
12:29 59.82 59.82 59.82 59.82 0.0K
12:30 59.72 59.72 59.72 59.72 6.0K
12:31 59.74 59.74 59.72 59.72 0.6K
12:32 59.72 59.72 59.72 59.72 0.2K
12:33 59.70 59.74 59.70 59.72 0.7K
12:36 59.70 59.70 59.70 59.70 0.5K
12:37 59.70 59.70 59.70 59.70 0.4K
12:39 59.68 59.68 59.66 59.66 0.5K
12:43 59.72 59.72 59.72 59.72 4.1K
12:44 59.72 59.72 59.72 59.72 0.3K
12:45 59.74 59.74 59.74 59.74 0.0K
12:47 59.70 59.70 59.70 59.70 2.0K
12:49 59.74 59.74 59.74 59.74 0.0K
12:52 59.74 59.74 59.74 59.74 0.0K
12:57 59.80 59.82 59.80 59.82 8.6K
12:58 59.80 59.80 59.80 59.80 1.0K
12:59 59.78 59.78 59.78 59.78 7.5K
13:00 59.76 59.76 59.76 59.76 0.0K
13:14 59.80 59.80 59.80 59.80 3.1K
13:16 59.82 59.82 59.82 59.82 0.2K
13:17 59.82 59.82 59.82 59.82 0.0K
13:18 59.82 59.82 59.82 59.82 0.2K
13:24 59.86 59.86 59.86 59.86 0.2K
13:25 59.88 59.88 59.88 59.88 0.3K
13:26 59.84 59.84 59.84 59.84 0.1K
13:29 59.88 59.88 59.88 59.88 0.9K
13:30 59.98 59.98 59.98 59.98 0.5K
13:31 59.94 59.94 59.94 59.94 1.2K
13:32 59.92 59.92 59.92 59.92 0.9K
13:33 59.92 59.92 59.92 59.92 0.0K
13:34 59.84 59.84 59.84 59.84 0.4K
13:38 59.84 59.84 59.84 59.84 0.1K
13:40 59.78 59.78 59.78 59.78 0.3K
13:45 59.90 59.90 59.90 59.90 0.1K
13:47 59.86 59.88 59.86 59.88 1.4K
13:48 59.88 59.88 59.88 59.88 0.3K
13:52 59.88 59.88 59.88 59.88 1.0K
13:53 59.86 59.86 59.86 59.86 0.3K
13:56 59.84 59.84 59.84 59.84 0.5K
14:00 59.88 59.94 59.88 59.94 6.2K
14:01 59.90 59.90 59.90 59.90 0.0K
14:03 59.88 59.88 59.88 59.88 2.0K
14:04 59.84 59.94 59.84 59.92 0.5K
14:05 59.94 59.94 59.94 59.94 0.1K
14:06 59.94 59.94 59.94 59.94 0.1K
14:07 59.92 59.98 59.92 59.98 2.3K
14:08 59.98 60.02 59.98 60.02 1.5K
14:11 60.02 60.06 60.02 60.06 2.8K
14:12 60.10 60.10 60.10 60.10 2.9K
14:13 60.12 60.12 60.12 60.12 0.0K
14:15 60.10 60.10 60.10 60.10 0.1K
14:20 60.14 60.14 60.14 60.14 2.0K
14:22 60.10 60.10 60.10 60.10 1.2K
14:24 60.16 60.22 60.16 60.22 1.2K
14:26 60.22 60.22 60.20 60.20 1.0K
14:27 60.18 60.18 60.14 60.14 2.3K
14:30 60.20 60.20 60.20 60.20 0.3K
14:31 60.22 60.22 60.18 60.18 1.4K
14:33 60.30 60.30 60.30 60.30 2.2K
14:34 60.34 60.34 60.34 60.34 0.1K
14:35 60.36 60.36 60.36 60.36 0.8K
14:36 60.34 60.34 60.24 60.24 5.9K
14:39 60.26 60.26 60.26 60.26 0.2K
14:41 60.30 60.30 60.30 60.30 0.6K
14:43 60.32 60.32 60.32 60.32 2.2K
14:45 60.30 60.30 60.26 60.26 0.8K
14:46 60.24 60.24 60.22 60.22 0.5K
14:49 60.24 60.24 60.24 60.24 0.6K
14:50 60.22 60.22 60.22 60.22 0.9K
14:53 60.28 60.28 60.28 60.28 0.4K
14:56 60.28 60.28 60.28 60.28 0.6K
15:04 60.32 60.34 60.32 60.34 1.4K
15:07 60.40 60.40 60.40 60.40 2.9K
15:08 60.44 60.44 60.44 60.44 0.2K
15:10 60.40 60.40 60.40 60.40 0.1K
15:11 60.50 60.50 60.50 60.50 3.6K
15:12 60.50 60.50 60.50 60.50 2.4K
15:13 60.50 60.50 60.50 60.50 0.0K
15:15 60.56 60.56 60.56 60.56 0.1K
15:17 60.54 60.54 60.54 60.54 0.1K
15:18 60.58 60.58 60.52 60.52 5.3K
15:21 60.50 60.50 60.48 60.48 4.6K
15:27 60.48 60.48 60.46 60.46 2.0K
15:29 60.36 60.36 60.36 60.36 2.0K
15:30 60.38 60.40 60.36 60.40 2.7K
15:33 60.44 60.46 60.42 60.42 8.8K
15:34 60.48 60.48 60.48 60.48 1.8K
15:35 60.50 60.54 60.50 60.54 0.2K
15:36 60.56 60.56 60.56 60.56 0.6K
15:37 60.50 60.50 60.50 60.50 1.0K
15:38 60.52 60.56 60.46 60.56 9.1K
15:40 60.52 60.58 60.52 60.58 4.3K
15:44 60.58 60.58 60.58 60.58 0.5K
15:45 60.54 60.56 60.54 60.56 3.1K
15:46 60.58 60.66 60.58 60.66 2.9K
15:47 60.66 60.66 60.66 60.66 0.3K
15:50 60.66 60.66 60.66 60.66 6.8K
15:51 60.68 60.68 60.68 60.68 1.2K
15:52 60.66 60.66 60.62 60.62 3.1K
15:55 60.58 60.58 60.58 60.58 1.5K
15:56 60.54 60.54 60.54 60.54 0.1K
16:00 60.52 60.52 60.46 60.46 1.2K
16:02 60.40 60.42 60.38 60.38 3.0K
16:03 60.38 60.38 60.38 60.38 4.1K
16:07 60.38 60.38 60.38 60.38 0.1K
16:08 60.34 60.34 60.26 60.26 0.9K
16:10 60.26 60.26 60.26 60.26 0.2K
16:13 60.24 60.24 60.24 60.24 2.7K
16:19 60.28 60.28 60.28 60.28 1.5K
16:20 60.36 60.42 60.36 60.42 1.4K
16:23 60.44 60.44 60.44 60.44 0.0K
16:24 60.42 60.42 60.42 60.42 0.1K
16:25 60.40 60.40 60.38 60.38 0.1K
16:26 60.36 60.36 60.36 60.36 0.6K
16:27 60.36 60.36 60.32 60.32 2.0K
16:28 60.30 60.30 60.30 60.30 0.4K
16:30 60.28 60.28 60.28 60.28 0.2K
16:31 60.24 60.24 60.22 60.22 0.4K
16:32 60.18 60.18 60.18 60.18 1.2K
16:33 60.22 60.28 60.22 60.28 21.3K
16:35 60.24 60.26 60.24 60.26 1.8K
16:36 60.24 60.24 60.24 60.24 0.1K
16:39 60.30 60.34 60.30 60.34 2.6K
16:40 60.34 60.34 60.34 60.34 0.5K
16:41 60.30 60.30 60.30 60.30 4.2K
16:42 60.28 60.28 60.28 60.28 0.3K
16:45 60.24 60.24 60.24 60.24 0.0K
16:47 60.28 60.28 60.28 60.28 0.6K
16:52 60.32 60.32 60.32 60.32 0.0K
16:53 60.32 60.32 60.32 60.32 4.6K
16:54 60.28 60.28 60.26 60.26 1.1K
16:55 60.28 60.28 60.26 60.26 0.9K
16:56 60.26 60.26 60.26 60.26 0.0K
16:58 60.22 60.22 60.18 60.18 2.9K
16:59 60.16 60.16 60.16 60.16 0.0K
17:00 60.16 60.16 60.16 60.16 0.0K
17:03 60.20 60.20 60.20 60.20 0.2K
17:05 60.24 60.24 60.24 60.24 6.8K
17:06 60.20 60.24 60.20 60.20 0.5K
17:08 60.18 60.18 60.18 60.18 15.7K
17:09 60.16 60.16 60.16 60.16 0.3K
17:10 60.14 60.20 60.14 60.20 3.3K
17:14 60.14 60.14 60.14 60.14 1.3K
17:15 60.16 60.16 60.12 60.12 0.4K
17:16 60.12 60.12 60.12 60.12 0.0K
17:17 60.12 60.12 60.12 60.12 0.1K
17:18 60.16 60.16 60.16 60.16 0.2K
17:19 60.16 60.16 60.16 60.16 0.1K
17:20 60.16 60.16 60.14 60.14 0.5K
17:21 60.16 60.18 60.16 60.18 1.2K
17:23 60.16 60.18 60.16 60.18 1.8K
17:24 60.18 60.18 60.14 60.14 2.9K
17:29 60.20 60.20 60.20 60.20 214.6K
17:30 60.20 60.20 60.20 60.20 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし