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 65.10 65.14 65.00 65.04 22.2K
09:01 65.10 65.10 64.84 64.94 17.1K
09:02 65.08 65.08 65.08 65.08 0.2K
09:03 65.00 65.12 65.00 65.00 6.3K
09:04 65.02 65.08 65.02 65.08 0.6K
09:05 65.08 65.08 65.08 65.08 0.7K
09:06 65.20 65.24 65.18 65.18 1.9K
09:07 65.16 65.22 65.16 65.16 1.2K
09:08 65.24 65.24 65.22 65.22 1.5K
09:09 65.00 65.00 64.96 64.96 103.1K
09:10 65.00 65.00 64.96 64.96 2.6K
09:11 64.92 64.92 64.92 64.92 0.5K
09:13 64.94 64.94 64.94 64.94 0.0K
09:14 64.84 64.84 64.84 64.84 5.2K
09:15 65.00 65.22 65.00 65.14 18.7K
09:16 65.24 65.24 65.12 65.12 1.5K
09:18 65.12 65.12 65.12 65.12 0.5K
09:19 65.12 65.12 65.06 65.08 1.4K
09:22 64.98 65.08 64.98 65.08 3.9K
09:24 65.06 65.06 65.06 65.06 0.0K
09:26 65.02 65.02 65.02 65.02 0.4K
09:28 65.06 65.08 65.06 65.08 3.1K
09:29 65.04 65.14 65.04 65.14 0.6K
09:30 65.02 65.02 65.00 65.00 0.5K
09:31 65.10 65.10 65.08 65.08 0.2K
09:33 65.10 65.10 65.04 65.04 1.1K
09:35 65.14 65.22 65.14 65.22 1.7K
09:36 65.20 65.20 65.12 65.12 28.7K
09:37 65.10 65.10 65.00 65.00 2.2K
09:38 64.94 64.94 64.94 64.94 0.0K
09:39 65.06 65.18 65.06 65.18 3.0K
09:40 65.20 65.20 65.20 65.20 0.5K
09:42 65.24 65.24 65.24 65.24 1.0K
09:44 65.18 65.18 65.18 65.18 0.4K
09:45 65.18 65.20 65.14 65.14 0.5K
09:47 65.12 65.16 65.12 65.16 0.1K
09:48 65.18 65.18 65.14 65.14 0.6K
09:50 65.18 65.18 65.18 65.18 1.0K
09:52 65.16 65.16 65.16 65.16 0.2K
09:53 65.14 65.14 65.08 65.08 0.9K
09:54 65.04 65.04 65.04 65.04 0.5K
09:55 65.16 65.16 65.10 65.10 13.2K
10:00 64.90 64.94 64.90 64.94 6.8K
10:01 64.86 64.86 64.84 64.84 0.6K
10:02 64.82 64.82 64.82 64.82 0.0K
10:04 64.88 64.88 64.88 64.88 0.0K
10:07 64.90 64.90 64.90 64.90 0.0K
10:08 64.90 64.90 64.90 64.90 0.0K
10:09 64.90 64.90 64.90 64.90 0.1K
10:11 64.96 64.96 64.96 64.96 0.5K
10:16 64.96 64.96 64.96 64.96 1.7K
10:18 64.98 64.98 64.94 64.94 0.8K
10:20 64.96 64.96 64.94 64.94 1.8K
10:21 64.98 64.98 64.98 64.98 0.0K
10:23 64.98 65.02 64.98 64.98 1.5K
10:24 64.98 64.98 64.94 64.94 0.4K
10:25 64.94 65.04 64.94 65.04 10.7K
10:29 65.02 65.02 65.02 65.02 0.0K
10:31 64.98 64.98 64.98 64.98 0.5K
10:32 64.94 64.94 64.90 64.90 1.0K
10:33 64.84 64.84 64.84 64.84 0.1K
10:34 64.78 64.78 64.74 64.74 1.0K
10:36 64.72 64.72 64.72 64.72 0.0K
10:37 64.70 64.70 64.70 64.70 0.1K
10:38 64.80 64.80 64.70 64.70 0.8K
10:39 64.72 64.72 64.72 64.72 0.8K
10:40 64.68 64.68 64.68 64.68 0.4K
10:42 64.60 64.60 64.56 64.56 1.1K
10:44 64.52 64.52 64.38 64.42 4.7K
10:45 64.48 64.48 64.40 64.40 0.8K
10:46 64.38 64.52 64.38 64.52 2.1K
10:47 64.58 64.58 64.58 64.58 0.2K
10:48 64.58 64.58 64.58 64.58 0.5K
10:49 64.50 64.50 64.48 64.48 16.2K
10:51 64.44 64.44 64.40 64.40 0.8K
10:52 64.36 64.36 64.36 64.36 2.3K
10:53 64.40 64.40 64.40 64.40 2.5K
10:56 64.40 64.40 64.40 64.40 0.5K
10:58 64.44 64.44 64.44 64.44 0.4K
11:04 64.40 64.42 64.40 64.42 5.1K
11:07 64.42 64.42 64.42 64.42 0.0K
11:08 64.45 64.45 64.45 64.45 0.1K
11:09 64.42 64.42 64.42 64.42 0.0K
11:10 64.38 64.42 64.38 64.42 0.9K
11:11 64.40 64.40 64.40 64.40 1.6K
11:13 64.46 64.46 64.46 64.46 0.6K
11:14 64.42 64.44 64.42 64.44 0.0K
11:17 64.44 64.44 64.44 64.44 0.0K
11:18 64.50 64.50 64.48 64.50 1.1K
11:19 64.48 64.48 64.48 64.48 0.0K
11:24 64.48 64.52 64.44 64.44 3.1K
11:25 64.42 64.42 64.42 64.42 0.0K
11:26 64.42 64.42 64.42 64.42 0.6K
11:27 64.42 64.42 64.36 64.40 83.3K
11:28 64.44 64.44 64.44 64.44 0.1K
11:30 64.36 64.36 64.36 64.36 0.1K
11:32 64.32 64.32 64.22 64.22 3.8K
11:33 64.32 64.38 64.32 64.38 0.8K
11:34 64.36 64.36 64.36 64.36 5.2K
11:37 64.38 64.38 64.38 64.38 0.6K
11:38 64.32 64.32 64.32 64.32 0.6K
11:39 64.36 64.36 64.26 64.26 2.5K
11:43 64.24 64.28 64.24 64.28 0.7K
11:46 64.24 64.24 64.24 64.24 0.2K
11:47 64.30 64.30 64.30 64.30 0.7K
11:48 64.28 64.28 64.28 64.28 1.4K
11:51 64.34 64.34 64.32 64.32 1.8K
11:52 64.30 64.30 64.30 64.30 0.1K
11:56 64.34 64.34 64.34 64.34 0.6K
11:59 64.38 64.38 64.38 64.38 0.2K
12:00 64.32 64.32 64.32 64.32 0.0K
12:06 64.30 64.30 64.30 64.30 0.8K
12:09 64.26 64.26 64.20 64.20 1.4K
12:10 64.16 64.16 64.12 64.12 45.1K
12:11 64.10 64.10 64.08 64.08 1.9K
12:13 64.12 64.12 64.12 64.12 0.0K
12:15 64.06 64.06 64.06 64.06 0.8K
12:16 64.12 64.12 64.12 64.12 0.2K
12:18 64.08 64.08 64.08 64.08 0.1K
12:22 64.14 64.14 64.14 64.14 1.1K
12:24 64.10 64.10 64.10 64.10 0.0K
12:26 64.06 64.10 64.06 64.10 15.4K
12:27 64.02 64.02 63.86 63.86 34.2K
12:28 63.86 63.92 63.86 63.90 1.3K
12:29 63.92 63.92 63.92 63.92 0.1K
12:30 63.92 63.94 63.92 63.94 2.4K
12:31 63.94 63.94 63.94 63.94 0.1K
12:32 63.94 63.94 63.94 63.94 0.4K
12:33 63.90 63.90 63.90 63.90 2.5K
12:34 63.88 63.88 63.88 63.88 1.4K
12:37 63.96 63.96 63.96 63.96 1.0K
12:38 63.94 64.00 63.94 64.00 2.4K
12:39 64.00 64.00 64.00 64.00 0.1K
12:40 63.98 63.98 63.98 63.98 5.5K
12:41 63.98 63.98 63.98 63.98 0.3K
12:42 63.96 64.02 63.96 64.02 0.2K
12:44 64.04 64.04 64.04 64.04 0.4K
12:47 64.08 64.14 64.08 64.14 0.8K
12:50 64.02 64.02 64.02 64.02 0.6K
12:51 64.08 64.08 64.08 64.08 0.1K
12:55 64.02 64.02 64.02 64.02 1.2K
12:56 64.08 64.08 64.08 64.08 0.9K
12:57 64.10 64.10 64.10 64.10 0.4K
13:01 64.00 64.00 64.00 64.00 0.3K
13:02 63.98 63.98 63.98 63.98 1.1K
13:03 63.94 63.94 63.94 63.94 0.2K
13:04 64.08 64.08 64.08 64.08 17.0K
13:05 63.98 63.98 63.98 63.98 1.3K
13:06 63.98 63.98 63.98 63.98 0.4K
13:08 64.06 64.08 64.02 64.02 3.7K
13:09 64.02 64.02 64.02 64.02 0.1K
13:10 64.02 64.02 64.00 64.02 1.4K
13:14 64.10 64.10 64.10 64.10 3.3K
13:15 64.18 64.18 64.14 64.16 1.9K
13:17 64.20 64.20 64.20 64.20 1.5K
13:18 64.22 64.22 64.22 64.22 0.1K
13:20 64.18 64.18 64.18 64.18 0.0K
13:21 64.18 64.18 64.18 64.18 0.1K
13:23 64.08 64.08 64.08 64.08 0.9K
13:26 64.00 64.00 64.00 64.00 0.5K
13:27 64.04 64.08 64.04 64.08 0.5K
13:28 64.02 64.08 64.00 64.08 4.3K
13:29 64.04 64.04 63.98 64.04 5.4K
13:30 64.06 64.06 64.00 64.00 1.8K
13:31 64.06 64.06 64.06 64.06 0.7K
13:34 63.98 63.98 63.96 63.96 1.5K
13:38 64.06 64.06 64.06 64.06 0.0K
13:39 64.06 64.06 64.06 64.06 0.3K
13:40 64.10 64.10 64.10 64.10 1.2K
13:41 64.14 64.14 64.14 64.14 1.4K
13:42 64.14 64.16 64.14 64.16 4.4K
13:43 64.14 64.14 64.08 64.08 2.8K
13:45 64.10 64.10 64.10 64.10 0.3K
13:46 64.12 64.12 64.12 64.12 2.0K
13:47 64.14 64.14 64.14 64.14 3.9K
13:49 64.10 64.10 64.10 64.10 0.8K
13:50 64.08 64.08 64.08 64.08 0.5K
13:51 64.12 64.14 64.12 64.14 1.7K
13:52 64.12 64.14 64.12 64.14 3.2K
13:53 64.12 64.12 64.12 64.12 1.2K
13:55 64.14 64.14 64.14 64.14 0.2K
13:56 64.12 64.14 64.12 64.12 13.7K
13:58 64.12 64.14 64.12 64.14 1.2K
14:02 64.14 64.14 64.14 64.14 0.5K
14:03 64.14 64.14 64.14 64.14 0.5K
14:04 64.10 64.10 64.10 64.10 0.1K
14:07 64.18 64.18 64.18 64.18 0.3K
14:10 64.18 64.18 64.18 64.18 0.0K
14:11 64.20 64.24 64.20 64.24 1.4K
14:15 64.30 64.30 64.30 64.30 2.0K
14:20 64.24 64.24 64.22 64.22 0.3K
14:23 64.20 64.20 64.20 64.20 0.1K
14:26 64.28 64.28 64.28 64.28 4.8K
14:28 64.28 64.28 64.28 64.28 0.1K
14:31 64.28 64.28 64.28 64.28 0.9K
14:32 64.22 64.22 64.18 64.18 0.4K
14:33 64.16 64.16 64.14 64.14 2.0K
14:38 64.20 64.20 64.20 64.20 0.3K
14:41 64.22 64.22 64.22 64.22 0.4K
14:42 64.20 64.20 64.20 64.20 1.5K
14:47 64.26 64.26 64.26 64.26 1.7K
14:48 64.30 64.34 64.30 64.34 0.9K
14:51 64.38 64.38 64.38 64.38 0.1K
14:52 64.38 64.38 64.38 64.38 1.4K
14:53 64.44 64.54 64.44 64.54 1.0K
14:54 64.58 64.58 64.52 64.52 0.7K
14:55 64.50 64.50 64.50 64.50 0.0K
14:56 64.52 64.52 64.52 64.52 0.0K
14:59 64.50 64.50 64.50 64.50 0.3K
15:00 64.50 64.50 64.50 64.50 0.0K
15:01 64.54 64.54 64.54 64.54 0.1K
15:05 64.54 64.54 64.52 64.52 0.7K
15:06 64.66 64.66 64.66 64.66 0.2K
15:11 64.56 64.56 64.56 64.56 0.8K
15:12 64.56 64.56 64.56 64.56 1.9K
15:13 64.58 64.58 64.58 64.58 1.3K
15:20 64.62 64.62 64.62 64.62 0.2K
15:21 64.56 64.56 64.56 64.56 1.0K
15:24 64.40 64.40 64.40 64.40 0.0K
15:27 64.48 64.48 64.48 64.48 0.9K
15:28 64.50 64.50 64.50 64.50 0.4K
15:30 64.48 64.48 64.48 64.48 0.7K
15:31 64.42 64.44 64.42 64.44 0.9K
15:34 64.58 64.68 64.56 64.68 3.1K
15:35 64.68 64.74 64.66 64.74 3.3K
15:36 64.72 64.72 64.72 64.72 2.0K
15:37 64.72 64.72 64.70 64.70 0.2K
15:39 64.76 64.76 64.76 64.76 0.0K
15:41 64.64 64.64 64.64 64.64 0.6K
15:45 64.64 64.64 64.64 64.64 0.6K
15:46 64.50 64.50 64.50 64.50 0.0K
15:47 64.58 64.58 64.58 64.58 0.6K
15:48 64.58 64.58 64.58 64.58 1.3K
15:49 64.58 64.58 64.58 64.58 0.4K
15:51 64.68 64.68 64.64 64.64 20.4K
15:52 64.68 64.68 64.68 64.68 0.0K
15:53 64.60 64.60 64.58 64.58 6.0K
15:54 64.56 64.56 64.52 64.54 0.8K
15:55 64.58 64.58 64.58 64.58 1.6K
15:56 64.60 64.60 64.60 64.60 0.4K
15:57 64.68 64.72 64.68 64.68 2.3K
15:58 64.66 64.66 64.64 64.64 0.3K
15:59 64.62 64.64 64.62 64.64 0.5K
16:00 64.64 64.68 64.62 64.62 2.8K
16:01 64.66 64.66 64.60 64.60 0.5K
16:02 64.60 64.60 64.60 64.60 0.1K
16:05 64.56 64.56 64.56 64.56 3.4K
16:06 64.58 64.60 64.54 64.54 3.0K
16:08 64.54 64.54 64.54 64.54 0.0K
16:09 64.62 64.62 64.62 64.62 0.3K
16:11 64.64 64.64 64.64 64.64 1.1K
16:12 64.56 64.56 64.52 64.52 0.8K
16:14 64.50 64.50 64.50 64.50 0.2K
16:17 64.52 64.52 64.52 64.52 0.2K
16:18 64.58 64.58 64.58 64.58 1.8K
16:22 64.52 64.52 64.52 64.52 0.5K
16:24 64.56 64.56 64.56 64.56 0.5K
16:25 64.52 64.52 64.50 64.50 0.2K
16:26 64.46 64.50 64.46 64.50 0.6K
16:27 64.42 64.50 64.42 64.50 3.4K
16:30 64.46 64.46 64.40 64.44 4.2K
16:31 64.46 64.46 64.46 64.46 0.7K
16:32 64.52 64.58 64.52 64.58 2.5K
16:33 64.64 64.64 64.64 64.64 0.4K
16:39 64.68 64.68 64.68 64.68 0.1K
16:40 64.70 64.70 64.66 64.66 2.5K
16:41 64.72 64.72 64.66 64.66 0.7K
16:42 64.68 64.70 64.68 64.70 1.6K
16:44 64.66 64.66 64.66 64.66 0.2K
16:49 64.66 64.66 64.66 64.66 0.9K
16:50 64.66 64.66 64.66 64.66 0.3K
16:52 64.72 64.72 64.72 64.72 3.3K
16:54 64.70 64.70 64.70 64.70 1.7K
16:55 64.62 64.66 64.62 64.66 0.9K
16:56 64.68 64.74 64.68 64.74 1.1K
17:00 64.78 64.78 64.76 64.76 1.4K
17:01 64.76 64.76 64.72 64.72 1.8K
17:02 64.74 64.74 64.74 64.74 0.7K
17:03 64.74 64.74 64.74 64.74 1.0K
17:04 64.80 64.80 64.80 64.80 1.3K
17:05 64.86 64.86 64.86 64.86 1.0K
17:06 64.82 64.82 64.82 64.82 0.8K
17:07 64.82 64.82 64.82 64.82 0.1K
17:08 64.86 64.96 64.86 64.96 7.0K
17:09 64.90 64.90 64.84 64.84 7.7K
17:10 64.90 64.90 64.90 64.90 1.4K
17:11 64.92 64.98 64.92 64.98 8.4K
17:12 64.96 64.96 64.96 64.96 1.5K
17:13 64.92 64.98 64.92 64.98 18.0K
17:14 64.96 64.96 64.96 64.96 0.5K
17:15 65.00 65.02 65.00 65.02 10.5K
17:16 64.96 64.96 64.94 64.94 8.2K
17:18 64.94 65.00 64.94 65.00 1.8K
17:19 65.00 65.00 65.00 65.00 0.1K
17:21 64.98 64.98 64.94 64.96 6.8K
17:22 64.94 64.96 64.92 64.92 14.3K
17:23 64.94 64.94 64.92 64.92 6.0K
17:24 64.92 64.94 64.92 64.94 4.5K
17:30 65.02 65.02 65.02 65.02 192.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし