SSAB AB (SSABa)

SSABa
🏛️ スウェーデン →
60.38
最終更新: 2025-10-02
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 54.30 54.58 54.30 54.58 4.4K
09:01 54.70 54.70 54.66 54.66 1.0K
09:02 54.60 54.60 54.60 54.60 0.3K
09:03 54.54 54.54 54.50 54.50 0.9K
09:04 54.44 54.44 54.34 54.34 2.0K
09:05 54.34 54.34 54.20 54.20 5.8K
09:07 54.18 54.24 54.18 54.22 4.8K
09:08 54.26 54.26 54.24 54.24 0.7K
09:09 54.32 54.38 54.30 54.30 2.5K
09:10 54.28 54.32 54.28 54.32 1.6K
09:12 54.26 54.30 54.22 54.24 0.9K
09:13 54.24 54.24 54.24 54.24 0.2K
09:14 54.20 54.20 54.20 54.20 0.6K
09:15 54.18 54.18 54.18 54.18 0.0K
09:16 54.12 54.12 54.12 54.12 0.1K
09:17 54.20 54.22 54.20 54.22 0.4K
09:18 54.26 54.26 54.26 54.26 2.1K
09:19 54.26 54.26 54.26 54.26 2.0K
09:20 54.26 54.26 54.26 54.26 0.3K
09:23 54.30 54.30 54.30 54.30 0.1K
09:24 54.36 54.36 54.36 54.36 1.0K
09:25 54.46 54.46 54.46 54.46 0.3K
09:26 54.44 54.50 54.44 54.50 11.3K
09:27 54.48 54.54 54.46 54.46 0.9K
09:28 54.54 54.54 54.54 54.54 1.3K
09:29 54.58 54.58 54.58 54.58 0.6K
09:30 54.56 54.66 54.56 54.66 0.7K
09:32 54.66 54.66 54.66 54.66 2.4K
09:33 54.82 54.82 54.78 54.78 4.6K
09:34 54.78 54.78 54.78 54.78 0.5K
09:35 54.70 54.70 54.70 54.70 0.3K
09:36 54.76 54.76 54.70 54.76 1.2K
09:38 54.74 54.76 54.74 54.76 1.5K
09:39 54.72 54.72 54.66 54.66 1.4K
09:41 54.68 54.68 54.66 54.66 1.3K
09:42 54.64 54.64 54.64 54.64 0.2K
09:43 54.64 54.64 54.64 54.64 0.1K
09:44 54.58 54.64 54.58 54.64 0.9K
09:45 54.64 54.66 54.64 54.66 1.4K
09:46 54.62 54.64 54.62 54.64 1.1K
09:49 54.64 54.64 54.64 54.64 0.9K
09:50 54.68 54.68 54.68 54.68 0.0K
09:51 54.64 54.64 54.64 54.64 0.0K
09:52 54.64 54.64 54.64 54.64 2.2K
09:53 54.60 54.60 54.60 54.60 0.1K
09:56 54.60 54.60 54.60 54.60 0.0K
09:57 54.62 54.64 54.62 54.64 1.3K
09:59 54.72 54.72 54.72 54.72 0.9K
10:00 54.68 54.68 54.68 54.68 0.4K
10:02 54.64 54.64 54.60 54.60 3.1K
10:03 54.64 54.68 54.64 54.66 5.0K
10:05 54.78 54.78 54.78 54.78 0.1K
10:06 54.78 54.78 54.78 54.78 0.4K
10:07 54.72 54.74 54.72 54.74 1.1K
10:09 54.70 54.72 54.66 54.72 5.6K
10:12 54.74 54.74 54.74 54.74 0.7K
10:13 54.80 54.82 54.80 54.82 12.6K
10:14 54.86 54.86 54.80 54.80 2.0K
10:15 54.78 54.78 54.76 54.76 1.0K
10:17 54.80 54.80 54.76 54.76 1.0K
10:19 54.86 54.88 54.86 54.88 0.6K
10:29 54.68 54.68 54.68 54.68 0.0K
10:30 54.60 54.60 54.60 54.60 0.2K
10:33 54.56 54.56 54.54 54.56 0.9K
10:35 54.52 54.52 54.52 54.52 0.7K
10:38 54.50 54.50 54.50 54.50 0.3K
10:39 54.48 54.48 54.48 54.48 0.2K
10:40 54.50 54.50 54.50 54.50 2.5K
10:41 54.46 54.52 54.46 54.52 13.0K
10:42 54.52 54.56 54.52 54.56 1.1K
10:43 54.52 54.52 54.52 54.52 1.4K
10:44 54.50 54.52 54.50 54.52 0.8K
10:45 54.52 54.52 54.52 54.52 0.0K
10:46 54.52 54.52 54.52 54.52 0.1K
10:47 54.48 54.50 54.48 54.50 0.1K
10:48 54.44 54.44 54.44 54.44 0.6K
10:49 54.42 54.42 54.36 54.36 0.1K
10:50 54.34 54.34 54.34 54.34 0.1K
10:51 54.34 54.34 54.34 54.34 0.1K
10:52 54.30 54.32 54.30 54.32 0.7K
10:53 54.32 54.32 54.32 54.32 1.7K
10:54 54.32 54.32 54.32 54.32 0.2K
10:56 54.32 54.32 54.32 54.32 0.1K
10:57 54.32 54.32 54.32 54.32 0.1K
10:59 54.26 54.32 54.26 54.32 3.3K
11:00 54.34 54.34 54.32 54.34 3.8K
11:01 54.32 54.42 54.32 54.42 1.5K
11:02 54.36 54.36 54.36 54.36 0.6K
11:03 54.36 54.36 54.34 54.34 0.5K
11:05 54.34 54.34 54.34 54.34 0.1K
11:06 54.32 54.32 54.32 54.32 0.9K
11:07 54.28 54.28 54.28 54.28 0.3K
11:08 54.28 54.28 54.28 54.28 0.2K
11:09 54.28 54.28 54.28 54.28 0.1K
11:10 54.26 54.26 54.26 54.26 0.0K
11:11 54.28 54.28 54.28 54.28 0.1K
11:13 54.28 54.28 54.24 54.24 0.4K
11:15 54.28 54.28 54.28 54.28 0.1K
11:17 54.28 54.28 54.28 54.28 1.1K
11:18 54.30 54.32 54.30 54.32 0.1K
11:19 54.28 54.28 54.28 54.28 0.1K
11:20 54.32 54.32 54.32 54.32 0.7K
11:21 54.36 54.36 54.32 54.32 0.0K
11:24 54.36 54.36 54.36 54.36 0.1K
11:25 54.36 54.36 54.36 54.36 0.2K
11:29 54.36 54.36 54.36 54.36 0.3K
11:34 54.28 54.28 54.26 54.26 0.7K
11:35 54.26 54.26 54.26 54.26 0.6K
11:36 54.28 54.28 54.28 54.28 0.2K
11:38 54.26 54.26 54.26 54.26 0.0K
11:40 54.24 54.24 54.24 54.24 0.0K
11:42 54.26 54.26 54.26 54.26 7.8K
11:43 54.24 54.24 54.24 54.24 0.6K
11:46 54.24 54.24 54.24 54.24 0.0K
11:47 54.24 54.24 54.24 54.24 0.0K
11:48 54.28 54.28 54.28 54.28 0.5K
11:50 54.32 54.32 54.32 54.32 1.0K
11:51 54.28 54.28 54.28 54.28 0.9K
11:53 54.30 54.30 54.30 54.30 0.8K
11:54 54.32 54.32 54.32 54.32 0.0K
11:55 54.32 54.32 54.32 54.32 0.0K
12:00 54.32 54.32 54.32 54.32 0.3K
12:05 54.34 54.34 54.34 54.34 0.1K
12:08 54.38 54.38 54.38 54.38 0.7K
12:09 54.38 54.40 54.38 54.40 1.7K
12:14 54.48 54.48 54.48 54.48 0.0K
12:16 54.48 54.48 54.48 54.48 0.4K
12:17 54.50 54.50 54.50 54.50 0.4K
12:22 54.56 54.56 54.56 54.56 0.7K
12:23 54.56 54.56 54.56 54.56 0.2K
12:25 54.50 54.56 54.50 54.56 1.4K
12:28 54.54 54.54 54.54 54.54 0.1K
12:33 54.56 54.56 54.56 54.56 0.0K
12:35 54.60 54.60 54.56 54.56 1.9K
12:41 54.56 54.58 54.56 54.58 0.1K
12:43 54.60 54.60 54.60 54.60 0.0K
12:45 54.60 54.60 54.60 54.60 0.6K
12:47 54.60 54.60 54.60 54.60 0.1K
12:50 54.60 54.60 54.60 54.60 0.1K
12:53 54.60 54.60 54.60 54.60 1.0K
12:54 54.62 54.62 54.62 54.62 0.0K
13:03 54.64 54.64 54.64 54.64 0.0K
13:04 54.64 54.64 54.60 54.60 0.6K
13:05 54.64 54.64 54.58 54.58 0.5K
13:07 54.66 54.66 54.66 54.66 2.4K
13:08 54.72 54.72 54.72 54.72 1.1K
13:13 54.78 54.78 54.78 54.78 0.1K
13:14 54.76 54.76 54.76 54.76 0.0K
13:19 54.78 54.78 54.78 54.78 0.7K
13:20 54.76 54.76 54.76 54.76 0.0K
13:22 54.76 54.76 54.76 54.76 0.8K
13:24 54.74 54.74 54.74 54.74 0.7K
13:25 54.74 54.74 54.74 54.74 0.8K
13:26 54.70 54.70 54.70 54.70 0.3K
13:32 54.72 54.72 54.68 54.68 0.4K
13:35 54.66 54.66 54.66 54.66 2.7K
13:36 54.68 54.68 54.68 54.68 0.4K
13:38 54.72 54.72 54.72 54.72 0.4K
13:43 54.70 54.70 54.70 54.70 0.1K
13:46 54.70 54.70 54.70 54.70 0.3K
13:50 54.68 54.68 54.68 54.68 0.4K
13:55 54.70 54.70 54.70 54.70 5.4K
13:56 54.72 54.72 54.70 54.70 0.4K
13:57 54.70 54.70 54.70 54.70 0.2K
13:58 54.72 54.72 54.72 54.72 1.6K
14:00 54.70 54.70 54.70 54.70 0.1K
14:02 54.72 54.76 54.72 54.76 0.8K
14:03 54.72 54.72 54.72 54.72 0.2K
14:10 54.62 54.62 54.62 54.62 1.2K
14:11 54.62 54.62 54.62 54.62 0.3K
14:12 54.58 54.58 54.58 54.58 0.0K
14:13 54.58 54.58 54.58 54.58 0.2K
14:14 54.54 54.58 54.54 54.58 0.0K
14:15 54.66 54.66 54.66 54.66 3.4K
14:24 54.72 54.72 54.72 54.72 0.2K
14:26 54.68 54.68 54.68 54.68 0.8K
14:29 54.68 54.72 54.68 54.72 0.4K
14:32 54.68 54.68 54.62 54.62 1.0K
14:34 54.60 54.60 54.60 54.60 0.1K
14:35 54.56 54.56 54.56 54.56 0.2K
14:39 54.52 54.52 54.52 54.52 0.1K
14:43 54.48 54.48 54.48 54.48 0.0K
14:44 54.52 54.52 54.52 54.52 0.8K
14:45 54.56 54.56 54.56 54.56 0.0K
14:46 54.54 54.54 54.54 54.54 0.0K
14:55 54.58 54.58 54.58 54.58 0.0K
14:56 54.58 54.58 54.58 54.58 0.0K
14:58 54.54 54.54 54.54 54.54 0.0K
15:00 54.54 54.54 54.54 54.54 0.7K
15:02 54.54 54.54 54.54 54.54 0.0K
15:03 54.56 54.56 54.56 54.56 0.0K
15:07 54.56 54.56 54.56 54.56 0.4K
15:08 54.52 54.52 54.52 54.52 0.4K
15:09 54.60 54.60 54.60 54.60 1.7K
15:10 54.58 54.58 54.58 54.58 0.5K
15:11 54.54 54.54 54.54 54.54 0.1K
15:14 54.52 54.52 54.52 54.52 0.3K
15:15 54.54 54.54 54.54 54.54 3.5K
15:18 54.54 54.54 54.50 54.52 0.2K
15:19 54.46 54.46 54.44 54.44 0.7K
15:20 54.50 54.52 54.50 54.52 1.3K
15:23 54.52 54.52 54.52 54.52 0.4K
15:25 54.56 54.56 54.56 54.56 0.5K
15:26 54.56 54.56 54.56 54.56 0.7K
15:31 54.54 54.54 54.46 54.48 3.1K
15:32 54.46 54.52 54.46 54.52 1.7K
15:40 54.52 54.54 54.52 54.54 1.4K
15:41 54.52 54.52 54.52 54.52 0.1K
15:42 54.56 54.56 54.56 54.56 0.5K
15:43 54.58 54.58 54.58 54.58 0.5K
15:45 54.56 54.56 54.56 54.56 0.5K
15:46 54.58 54.58 54.54 54.54 0.1K
15:47 54.58 54.62 54.58 54.62 1.5K
15:48 54.66 54.66 54.64 54.64 0.9K
15:52 54.58 54.58 54.58 54.58 0.5K
15:58 54.64 54.64 54.64 54.64 1.5K
15:59 54.64 54.64 54.64 54.64 0.2K
16:01 54.62 54.62 54.56 54.56 1.6K
16:02 54.56 54.56 54.56 54.56 0.5K
16:03 54.54 54.54 54.54 54.54 0.1K
16:04 54.56 54.56 54.54 54.54 0.8K
16:05 54.54 54.54 54.54 54.54 0.5K
16:09 54.52 54.58 54.52 54.58 1.1K
16:10 54.60 54.60 54.60 54.60 0.6K
16:13 54.68 54.68 54.68 54.68 0.0K
16:15 54.70 54.70 54.70 54.70 0.4K
16:17 54.66 54.68 54.66 54.68 2.2K
16:21 54.72 54.72 54.70 54.70 0.7K
16:22 54.72 54.72 54.72 54.72 1.3K
16:23 54.76 54.76 54.76 54.76 0.2K
16:24 54.80 54.80 54.78 54.78 6.0K
16:25 54.82 54.82 54.82 54.82 1.6K
16:27 54.86 54.86 54.86 54.86 15.2K
16:28 54.86 54.86 54.86 54.86 0.8K
16:29 54.88 54.92 54.88 54.92 7.6K
16:30 54.94 54.94 54.94 54.94 1.1K
16:32 54.94 54.94 54.94 54.94 0.2K
16:34 54.92 54.92 54.92 54.92 0.2K
16:35 54.94 54.94 54.90 54.90 1.8K
16:36 54.94 54.94 54.94 54.94 0.6K
16:39 54.94 54.94 54.94 54.94 1.6K
16:41 54.92 54.92 54.92 54.92 3.1K
16:44 54.96 54.96 54.96 54.96 5.1K
16:45 54.96 54.96 54.96 54.96 3.3K
16:47 54.98 54.98 54.98 54.98 1.1K
16:48 54.98 54.98 54.98 54.98 0.3K
16:49 54.96 54.98 54.96 54.98 1.2K
16:50 54.96 54.96 54.96 54.96 0.9K
16:52 54.96 54.98 54.96 54.98 1.8K
16:54 54.96 54.98 54.96 54.98 1.3K
16:56 54.98 54.98 54.98 54.98 0.2K
16:58 54.98 54.98 54.98 54.98 0.4K
17:00 54.96 54.96 54.94 54.94 1.5K
17:01 54.96 54.98 54.94 54.98 6.1K
17:03 54.92 54.92 54.92 54.92 0.9K
17:05 54.90 54.90 54.90 54.90 0.0K
17:08 54.86 54.86 54.86 54.86 0.3K
17:09 54.84 54.86 54.82 54.86 5.8K
17:10 54.84 54.84 54.84 54.84 1.1K
17:11 54.82 54.82 54.82 54.82 0.8K
17:14 54.82 54.82 54.82 54.82 0.0K
17:15 54.84 54.86 54.84 54.86 0.4K
17:17 54.84 54.84 54.84 54.84 0.4K
17:18 54.84 54.84 54.84 54.84 1.0K
17:19 54.84 54.84 54.84 54.84 0.5K
17:21 54.86 54.86 54.82 54.82 1.1K
17:23 54.80 54.80 54.80 54.80 0.2K
17:24 54.84 54.84 54.80 54.80 0.3K
17:30 54.76 54.76 54.76 54.76 156.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし