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 55.12 55.34 55.12 55.34 4.2K
09:01 55.26 55.28 55.20 55.28 1.2K
09:02 55.40 55.50 55.38 55.46 5.7K
09:03 55.46 55.58 55.46 55.58 4.1K
09:05 55.76 55.80 55.74 55.80 0.6K
09:06 55.86 55.90 55.80 55.90 10.0K
09:07 56.00 56.00 56.00 56.00 0.5K
09:08 55.98 55.98 55.98 55.98 0.0K
09:09 56.10 56.10 56.10 56.10 0.2K
09:10 56.12 56.12 56.08 56.08 4.4K
09:11 56.08 56.08 56.00 56.00 2.3K
09:12 56.00 56.04 56.00 56.04 0.2K
09:13 56.04 56.04 56.04 56.04 1.1K
09:14 55.98 56.00 55.98 56.00 0.1K
09:15 55.92 56.02 55.92 56.00 3.9K
09:16 56.06 56.06 56.00 56.00 0.3K
09:17 55.98 55.98 55.98 55.98 0.3K
09:18 55.92 55.92 55.80 55.80 4.6K
09:20 55.78 55.80 55.78 55.80 0.0K
09:21 55.78 55.90 55.78 55.90 5.9K
09:22 55.96 56.06 55.96 56.06 0.5K
09:23 56.08 56.12 56.08 56.10 9.8K
09:24 56.20 56.20 56.20 56.20 0.6K
09:26 56.12 56.12 56.12 56.12 1.0K
09:27 56.12 56.16 56.10 56.16 6.6K
09:29 56.14 56.18 56.14 56.18 0.4K
09:30 56.12 56.14 56.12 56.14 0.5K
09:31 56.16 56.16 56.16 56.16 1.3K
09:32 56.20 56.20 56.20 56.20 1.2K
09:34 56.16 56.16 56.08 56.08 6.2K
09:35 56.22 56.22 56.20 56.20 5.4K
09:36 56.22 56.24 56.22 56.24 1.1K
09:37 56.24 56.26 56.24 56.26 1.0K
09:38 56.26 56.26 56.26 56.26 12.5K
09:39 56.30 56.30 56.26 56.26 1.0K
09:40 56.24 56.24 56.24 56.24 0.2K
09:41 56.28 56.28 56.16 56.16 1.4K
09:42 56.20 56.20 56.20 56.20 0.1K
09:43 56.22 56.22 56.22 56.22 1.3K
09:46 56.18 56.18 56.18 56.18 0.1K
09:47 56.12 56.12 56.12 56.12 1.6K
09:50 56.14 56.20 56.14 56.14 4.1K
09:51 56.20 56.20 56.20 56.20 2.5K
09:52 56.24 56.24 56.24 56.24 2.0K
09:54 56.22 56.22 56.22 56.22 2.5K
09:58 56.20 56.20 56.20 56.20 1.2K
10:00 56.18 56.18 56.18 56.18 0.9K
10:01 56.26 56.34 56.26 56.34 3.3K
10:03 56.24 56.26 56.22 56.26 1.1K
10:05 56.26 56.26 56.26 56.26 0.6K
10:07 56.30 56.30 56.28 56.28 1.6K
10:08 56.34 56.34 56.26 56.26 0.2K
10:09 56.32 56.32 56.32 56.32 0.1K
10:10 56.32 56.32 56.32 56.32 0.0K
10:12 56.28 56.28 56.28 56.28 2.3K
10:13 56.32 56.32 56.32 56.32 0.0K
10:14 56.26 56.26 56.26 56.26 0.5K
10:15 56.30 56.30 56.30 56.30 1.9K
10:18 56.32 56.32 56.32 56.32 2.6K
10:19 56.28 56.28 56.28 56.28 0.3K
10:20 56.30 56.32 56.30 56.30 0.7K
10:21 56.24 56.24 56.24 56.24 0.4K
10:22 56.16 56.20 56.16 56.20 1.7K
10:24 56.12 56.14 56.12 56.14 0.5K
10:25 56.12 56.12 56.12 56.12 0.2K
10:26 56.14 56.16 56.14 56.16 2.1K
10:27 56.18 56.26 56.18 56.24 1.6K
10:28 56.22 56.30 56.22 56.30 0.3K
10:30 56.32 56.32 56.32 56.32 0.9K
10:31 56.34 56.40 56.34 56.40 1.0K
10:32 56.42 56.42 56.42 56.42 0.0K
10:35 56.40 56.42 56.38 56.38 0.5K
10:38 56.38 56.38 56.36 56.36 4.5K
10:39 56.36 56.36 56.32 56.34 1.6K
10:40 56.30 56.30 56.24 56.24 1.2K
10:41 56.32 56.32 56.32 56.32 0.2K
10:42 56.24 56.24 56.24 56.24 0.2K
10:44 56.26 56.28 56.26 56.28 1.0K
10:45 56.28 56.32 56.28 56.32 1.1K
10:46 56.26 56.26 56.26 56.26 0.2K
10:50 56.30 56.30 56.30 56.30 0.6K
10:51 56.42 56.44 56.42 56.44 0.1K
10:52 56.42 56.42 56.42 56.42 0.6K
10:55 56.44 56.44 56.44 56.44 0.4K
10:56 56.46 56.46 56.46 56.46 1.3K
10:58 56.38 56.44 56.38 56.44 1.7K
10:59 56.46 56.48 56.46 56.48 1.1K
11:00 56.46 56.46 56.46 56.46 0.1K
11:03 56.48 56.48 56.48 56.48 0.4K
11:04 56.46 56.50 56.46 56.50 23.7K
11:06 56.54 56.54 56.54 56.54 0.0K
11:07 56.48 56.48 56.48 56.48 0.0K
11:08 56.54 56.54 56.54 56.54 0.2K
11:10 56.54 56.56 56.52 56.52 2.9K
11:11 56.50 56.50 56.50 56.50 1.3K
11:13 56.52 56.52 56.52 56.52 0.0K
11:14 56.52 56.52 56.52 56.52 0.0K
11:15 56.52 56.52 56.52 56.52 0.1K
11:17 56.56 56.60 56.56 56.60 0.2K
11:18 56.68 56.68 56.62 56.62 0.9K
11:19 56.66 56.70 56.66 56.70 1.5K
11:23 56.70 56.70 56.70 56.70 0.0K
11:24 56.74 56.74 56.74 56.74 0.3K
11:25 56.72 56.72 56.72 56.72 0.0K
11:27 56.80 56.80 56.80 56.80 0.1K
11:29 56.80 56.80 56.80 56.80 0.2K
11:32 56.80 56.86 56.80 56.86 0.3K
11:33 56.84 56.86 56.84 56.86 0.1K
11:34 56.90 56.94 56.90 56.94 0.1K
11:35 56.94 56.94 56.94 56.94 0.1K
11:36 56.84 56.84 56.84 56.84 0.7K
11:37 56.90 56.90 56.90 56.90 0.1K
11:38 56.96 56.96 56.96 56.96 0.1K
11:40 56.92 56.92 56.92 56.92 0.2K
11:41 56.96 56.96 56.90 56.92 1.8K
11:42 56.94 56.94 56.94 56.94 4.3K
11:44 56.94 56.98 56.92 56.98 5.0K
11:45 57.00 57.00 57.00 57.00 2.7K
11:46 57.06 57.06 57.00 57.00 1.8K
11:49 57.00 57.04 57.00 57.04 1.8K
11:51 57.02 57.02 57.02 57.02 0.4K
11:54 57.08 57.08 57.08 57.08 0.0K
11:55 57.08 57.08 57.08 57.08 0.1K
11:56 57.08 57.10 57.06 57.06 3.2K
11:57 57.16 57.16 57.10 57.10 0.8K
11:58 57.10 57.16 57.10 57.16 0.4K
11:59 57.10 57.12 57.10 57.12 0.9K
12:00 57.10 57.10 57.10 57.10 0.1K
12:01 57.08 57.08 57.08 57.08 0.6K
12:03 57.04 57.04 57.00 57.00 3.1K
12:05 57.06 57.06 57.06 57.06 0.0K
12:06 57.00 57.06 57.00 57.06 0.2K
12:09 57.08 57.10 57.08 57.10 1.1K
12:10 57.14 57.14 57.10 57.14 2.9K
12:11 57.10 57.10 57.10 57.10 0.8K
12:14 57.08 57.08 57.08 57.08 8.0K
12:15 57.08 57.08 57.06 57.06 2.2K
12:16 57.10 57.10 57.08 57.08 1.2K
12:21 57.10 57.10 57.08 57.08 0.9K
12:22 57.14 57.14 57.08 57.08 0.1K
12:23 57.06 57.06 57.06 57.06 0.1K
12:24 57.08 57.08 57.02 57.02 4.9K
12:25 57.04 57.10 57.04 57.10 4.7K
12:28 57.12 57.12 57.12 57.12 0.0K
12:29 57.12 57.14 57.12 57.14 0.4K
12:30 57.08 57.12 57.08 57.12 0.3K
12:31 57.10 57.16 57.10 57.16 1.4K
12:32 57.16 57.16 57.16 57.16 0.1K
12:34 57.20 57.22 57.20 57.22 1.3K
12:35 57.18 57.18 57.18 57.18 1.6K
12:37 57.22 57.22 57.22 57.22 0.0K
12:38 57.20 57.20 57.20 57.20 0.0K
12:40 57.14 57.14 57.14 57.14 2.5K
12:42 57.16 57.16 57.16 57.16 0.3K
12:43 57.22 57.22 57.22 57.22 4.4K
12:44 57.22 57.22 57.22 57.22 1.1K
12:45 57.24 57.24 57.22 57.22 0.3K
12:46 57.24 57.24 57.22 57.22 2.3K
12:47 57.22 57.22 57.22 57.22 0.5K
12:52 57.26 57.26 57.26 57.26 0.2K
12:53 57.30 57.30 57.28 57.30 5.6K
12:54 57.28 57.28 57.28 57.28 1.9K
12:55 57.30 57.30 57.30 57.30 0.1K
12:56 57.30 57.30 57.30 57.30 0.1K
12:58 57.26 57.26 57.22 57.22 1.7K
12:59 57.26 57.26 57.26 57.26 0.4K
13:00 57.22 57.22 57.22 57.22 0.5K
13:03 57.30 57.30 57.30 57.30 3.5K
13:06 57.28 57.28 57.28 57.28 0.1K
13:07 57.34 57.34 57.34 57.34 0.0K
13:10 57.34 57.34 57.34 57.34 1.0K
13:11 57.32 57.34 57.32 57.34 0.7K
13:12 57.32 57.32 57.28 57.28 0.3K
13:13 57.26 57.26 57.26 57.26 0.7K
13:16 57.30 57.30 57.30 57.30 0.4K
13:18 57.22 57.22 57.22 57.22 3.4K
13:19 57.24 57.24 57.24 57.24 1.4K
13:20 57.30 57.30 57.26 57.26 0.5K
13:21 57.20 57.20 57.18 57.18 1.1K
13:22 57.20 57.24 57.20 57.24 1.9K
13:23 57.20 57.20 57.20 57.20 0.6K
13:24 57.20 57.20 57.20 57.20 0.1K
13:33 57.22 57.22 57.22 57.22 0.0K
13:36 57.28 57.28 57.28 57.28 0.0K
13:37 57.24 57.24 57.24 57.24 0.0K
13:43 57.24 57.24 57.24 57.24 0.0K
13:44 57.28 57.28 57.28 57.28 0.0K
13:45 57.24 57.24 57.24 57.24 1.4K
13:46 57.22 57.22 57.22 57.22 0.0K
13:47 57.22 57.22 57.22 57.22 0.0K
13:48 57.18 57.18 57.18 57.18 1.8K
13:49 57.18 57.20 57.18 57.20 2.6K
13:51 57.18 57.18 57.18 57.18 0.2K
13:52 57.16 57.16 57.16 57.16 2.1K
13:55 57.22 57.22 57.22 57.22 1.3K
13:57 57.20 57.20 57.20 57.20 0.0K
13:58 57.20 57.20 57.20 57.20 0.3K
14:00 57.18 57.18 57.18 57.18 1.0K
14:02 57.16 57.16 57.16 57.16 3.0K
14:03 57.20 57.20 57.20 57.20 0.1K
14:04 57.20 57.20 57.16 57.18 0.5K
14:05 57.14 57.14 57.14 57.14 0.8K
14:06 57.16 57.16 57.16 57.16 0.0K
14:08 57.02 57.02 57.00 57.00 2.3K
14:09 57.00 57.00 57.00 57.00 0.2K
14:11 57.04 57.04 57.04 57.04 1.3K
14:12 57.06 57.06 57.06 57.06 0.1K
14:13 57.06 57.06 57.06 57.06 0.3K
14:14 57.10 57.10 57.10 57.10 0.0K
14:15 57.12 57.12 57.10 57.10 5.2K
14:17 57.10 57.10 57.06 57.06 0.9K
14:18 57.08 57.08 57.06 57.06 0.2K
14:19 57.04 57.04 57.04 57.04 0.4K
14:22 57.08 57.08 57.08 57.08 1.6K
14:23 57.08 57.10 57.08 57.10 1.5K
14:24 57.04 57.04 57.04 57.04 0.1K
14:26 57.06 57.08 57.06 57.06 8.6K
14:27 57.04 57.04 57.04 57.04 0.7K
14:28 57.04 57.04 57.04 57.04 4.6K
14:29 57.08 57.08 57.08 57.08 0.3K
14:30 57.02 57.02 57.02 57.02 0.3K
14:31 57.08 57.08 57.08 57.08 0.2K
14:32 57.12 57.12 57.12 57.12 0.8K
14:33 57.12 57.12 57.12 57.12 0.0K
14:34 57.18 57.18 57.18 57.18 0.0K
14:37 57.18 57.22 57.18 57.22 0.5K
14:38 57.20 57.20 57.20 57.20 0.3K
14:39 57.14 57.14 57.14 57.14 1.4K
14:40 57.12 57.12 57.10 57.10 1.4K
14:42 57.10 57.10 57.10 57.10 0.2K
14:43 57.10 57.10 57.10 57.10 0.2K
14:44 57.12 57.12 57.12 57.12 0.9K
14:45 57.10 57.10 57.10 57.10 0.5K
14:46 57.14 57.14 57.14 57.14 0.3K
14:47 57.12 57.12 57.12 57.12 0.7K
14:49 57.08 57.08 57.08 57.08 1.9K
14:50 57.06 57.12 57.06 57.12 0.8K
14:51 57.12 57.12 57.12 57.12 0.0K
14:54 57.14 57.14 57.14 57.14 0.3K
14:58 57.16 57.16 57.16 57.16 0.1K
15:00 57.18 57.18 57.10 57.10 5.8K
15:01 57.14 57.14 57.14 57.14 0.1K
15:02 57.12 57.12 57.04 57.06 10.9K
15:03 57.08 57.08 57.08 57.08 0.0K
15:05 57.10 57.10 57.10 57.10 0.7K
15:08 57.06 57.06 57.06 57.06 0.7K
15:12 57.04 57.04 57.04 57.04 0.7K
15:13 57.04 57.04 56.98 56.98 3.6K
15:14 57.00 57.00 57.00 57.00 0.8K
15:15 57.00 57.00 57.00 57.00 9.4K
15:16 56.98 56.98 56.98 56.98 1.4K
15:17 57.00 57.00 56.94 56.94 4.3K
15:18 56.94 56.94 56.92 56.92 0.9K
15:19 57.00 57.00 57.00 57.00 19.1K
15:20 57.02 57.04 57.02 57.04 1.1K
15:23 57.02 57.04 57.02 57.04 0.7K
15:25 57.08 57.10 57.08 57.08 3.6K
15:26 57.08 57.08 57.08 57.08 0.6K
15:28 57.06 57.06 57.06 57.06 0.2K
15:30 57.12 57.12 57.12 57.12 2.3K
15:32 57.14 57.16 57.14 57.16 2.4K
15:35 57.22 57.22 57.18 57.18 1.0K
15:39 57.22 57.22 57.22 57.22 0.9K
15:40 57.20 57.20 57.12 57.12 7.6K
15:41 57.12 57.12 57.12 57.12 6.0K
15:43 57.12 57.16 57.08 57.16 4.8K
15:44 57.18 57.18 57.18 57.18 1.6K
15:45 57.26 57.26 57.18 57.18 5.3K
15:46 57.18 57.18 57.16 57.16 1.2K
15:47 57.18 57.18 57.18 57.18 0.3K
15:48 57.06 57.06 57.06 57.06 1.2K
15:50 57.08 57.08 57.08 57.08 0.8K
15:53 57.12 57.12 57.12 57.12 0.7K
15:54 57.14 57.14 57.14 57.14 0.2K
15:55 57.10 57.10 57.10 57.10 0.8K
15:59 57.04 57.04 57.04 57.04 0.7K
16:00 57.04 57.04 57.00 57.00 1.1K
16:01 56.98 56.98 56.98 56.98 0.2K
16:03 56.94 56.94 56.94 56.94 0.2K
16:05 56.88 56.88 56.88 56.88 0.2K
16:06 56.90 56.94 56.90 56.94 2.0K
16:07 56.90 56.92 56.88 56.88 1.3K
16:08 56.88 56.88 56.88 56.88 0.3K
16:10 56.90 56.90 56.88 56.88 1.2K
16:12 56.84 56.84 56.84 56.84 1.9K
16:13 56.88 56.88 56.88 56.88 0.1K
16:14 56.88 56.90 56.88 56.90 2.4K
16:17 56.92 56.92 56.90 56.90 0.7K
16:19 56.86 56.88 56.86 56.88 1.3K
16:23 56.84 56.86 56.84 56.86 1.8K
16:25 56.86 56.86 56.86 56.86 0.4K
16:26 56.86 56.86 56.86 56.86 0.0K
16:29 56.88 56.88 56.86 56.86 2.9K
16:32 56.90 56.90 56.90 56.90 2.3K
16:33 56.86 56.86 56.86 56.86 1.4K
16:35 56.86 56.86 56.86 56.86 1.0K
16:36 56.86 56.88 56.86 56.88 2.1K
16:39 56.90 56.90 56.90 56.90 0.4K
16:40 56.92 56.92 56.92 56.92 0.0K
16:42 56.88 56.88 56.88 56.88 1.5K
16:43 56.86 56.86 56.82 56.82 1.2K
16:44 56.80 56.80 56.80 56.80 0.7K
16:45 56.80 56.80 56.80 56.80 0.2K
16:46 56.76 56.76 56.72 56.72 1.0K
16:48 56.68 56.72 56.68 56.72 2.4K
16:49 56.76 56.78 56.76 56.78 0.6K
16:50 56.80 56.80 56.80 56.80 0.2K
16:53 56.86 56.86 56.84 56.84 0.1K
16:54 56.80 56.82 56.78 56.82 2.4K
16:56 56.76 56.76 56.76 56.76 0.1K
16:58 56.70 56.70 56.70 56.70 3.9K
16:59 56.72 56.72 56.72 56.72 0.9K
17:00 56.74 56.74 56.74 56.74 1.9K
17:01 56.74 56.78 56.74 56.78 1.0K
17:02 56.72 56.72 56.66 56.66 2.0K
17:03 56.66 56.66 56.66 56.66 0.1K
17:07 56.66 56.66 56.66 56.66 0.3K
17:09 56.68 56.68 56.68 56.68 0.6K
17:11 56.66 56.66 56.66 56.66 0.8K
17:13 56.70 56.72 56.70 56.72 2.4K
17:14 56.74 56.74 56.74 56.74 2.5K
17:16 56.70 56.70 56.70 56.70 1.3K
17:19 56.70 56.70 56.70 56.70 0.1K
17:20 56.70 56.74 56.70 56.74 1.0K
17:22 56.72 56.72 56.72 56.72 2.1K
17:23 56.76 56.76 56.76 56.76 0.1K
17:29 56.52 56.52 56.52 56.52 0.0K
17:30 56.52 56.52 56.52 56.52 292.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし