SSAB AB (SSABBs)

SSABBs
🏛️ スウェーデン →
63.52
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 57.50 57.50 56.68 56.92 312.2K
09:01 56.78 58.36 56.78 58.36 183.9K
09:02 58.18 59.20 58.14 59.02 260.2K
09:03 59.04 59.70 59.04 59.60 108.4K
09:04 59.30 59.30 58.88 59.12 156.5K
09:05 59.00 59.40 58.96 59.04 147.1K
09:06 59.20 59.36 58.82 59.20 67.9K
09:07 59.10 59.36 59.02 59.28 109.1K
09:08 59.08 59.70 59.08 59.44 93.1K
09:09 59.50 59.62 58.76 59.06 146.4K
09:10 59.04 59.66 59.04 59.64 66.1K
09:11 59.66 59.88 59.34 59.38 110.1K
09:12 59.38 59.68 59.38 59.62 36.3K
09:13 59.68 59.90 59.66 59.88 110.9K
09:14 59.90 59.90 59.80 59.90 55.4K
09:15 59.88 60.22 59.82 60.14 191.3K
09:16 60.14 60.32 59.92 59.92 97.3K
09:17 60.10 60.42 60.02 60.42 32.7K
09:18 60.36 60.60 60.24 60.54 57.8K
09:19 60.52 60.72 60.52 60.70 41.7K
09:20 60.62 60.96 60.62 60.88 58.6K
09:21 60.88 60.88 60.42 60.48 58.6K
09:22 60.44 60.48 60.06 60.10 26.5K
09:23 60.12 60.22 60.06 60.22 16.3K
09:24 60.18 60.40 60.12 60.40 24.4K
09:25 60.40 60.70 60.36 60.68 21.5K
09:26 60.74 60.74 60.52 60.62 12.9K
09:27 60.66 60.84 60.64 60.70 21.0K
09:28 60.70 60.78 60.56 60.64 30.0K
09:29 60.66 60.78 60.60 60.74 41.7K
09:30 60.76 60.94 60.70 60.94 36.1K
09:31 60.82 61.12 60.82 61.10 70.6K
09:32 61.10 61.10 60.86 60.86 35.3K
09:33 60.80 60.86 60.68 60.76 38.6K
09:34 60.78 60.78 60.54 60.60 23.2K
09:35 60.64 60.64 60.32 60.46 36.7K
09:36 60.48 60.66 60.44 60.54 72.2K
09:37 60.56 60.56 60.40 60.48 20.4K
09:38 60.52 60.66 60.48 60.50 33.4K
09:39 60.48 60.74 60.48 60.74 14.5K
09:40 60.74 60.86 60.74 60.82 46.0K
09:41 60.86 60.86 60.68 60.78 52.4K
09:42 60.80 60.80 60.70 60.70 17.5K
09:43 60.74 60.78 60.68 60.68 16.7K
09:44 60.58 60.60 60.54 60.58 25.0K
09:45 60.62 60.84 60.58 60.68 72.1K
09:46 60.40 60.58 60.40 60.48 18.8K
09:47 60.50 60.50 60.34 60.44 68.7K
09:48 60.42 60.48 60.14 60.14 60.0K
09:49 60.14 60.26 60.14 60.18 8.0K
09:50 60.18 60.22 60.02 60.22 42.6K
09:51 60.22 60.42 60.22 60.32 61.4K
09:52 60.28 60.50 60.28 60.42 11.8K
09:53 60.42 60.42 60.32 60.36 5.9K
09:54 60.36 60.36 60.14 60.14 11.7K
09:55 60.04 60.04 59.86 59.96 39.6K
09:56 60.06 60.20 60.06 60.10 56.6K
09:57 60.10 60.36 60.08 60.36 25.2K
09:58 60.30 60.34 60.16 60.24 15.8K
09:59 60.26 60.38 60.16 60.16 21.4K
10:00 60.16 60.26 60.04 60.26 8.5K
10:01 60.26 60.26 60.10 60.16 14.0K
10:02 60.16 60.16 60.06 60.10 7.6K
10:03 60.12 60.16 59.98 60.10 40.1K
10:04 60.10 60.34 60.10 60.34 16.0K
10:05 60.28 60.28 60.18 60.28 8.8K
10:06 60.22 60.24 60.18 60.20 3.3K
10:07 60.16 60.16 60.00 60.06 30.2K
10:08 60.00 60.00 59.72 59.82 45.2K
10:09 59.80 59.88 59.76 59.82 24.0K
10:10 59.78 59.90 59.74 59.76 31.4K
10:11 59.84 59.86 59.68 59.82 44.4K
10:12 59.78 59.88 59.76 59.78 5.2K
10:13 59.78 59.84 59.78 59.84 4.3K
10:14 59.84 59.98 59.78 59.98 4.0K
10:15 59.88 59.96 59.78 59.86 26.3K
10:16 59.86 59.94 59.82 59.94 13.9K
10:17 59.96 60.00 59.78 59.90 39.9K
10:18 59.90 59.98 59.88 59.92 3.6K
10:19 59.86 59.92 59.84 59.92 6.0K
10:20 59.82 59.86 59.76 59.86 8.8K
10:21 59.86 59.86 59.76 59.86 13.7K
10:22 59.86 60.12 59.86 60.12 13.3K
10:23 60.10 60.22 60.10 60.22 6.2K
10:24 60.14 60.20 60.06 60.06 7.1K
10:25 60.02 60.08 59.98 60.00 6.6K
10:26 59.98 59.98 59.88 59.88 1.5K
10:27 59.82 59.82 59.76 59.78 21.6K
10:28 59.82 59.98 59.82 59.98 16.7K
10:29 59.92 59.96 59.84 59.90 10.0K
10:30 59.88 59.88 59.80 59.84 6.0K
10:31 59.82 60.00 59.80 60.00 21.2K
10:32 59.98 60.02 59.96 60.02 2.9K
10:33 60.00 60.14 60.00 60.14 20.9K
10:34 60.14 60.22 60.14 60.20 3.8K
10:35 60.20 60.32 60.20 60.30 18.0K
10:36 60.34 60.34 60.16 60.16 7.7K
10:37 60.22 60.22 60.12 60.22 7.3K
10:38 60.24 60.24 60.00 60.04 20.2K
10:39 60.04 60.04 60.01 60.04 5.2K
10:40 60.00 60.00 59.94 59.98 3.5K
10:41 59.98 60.08 59.98 60.08 17.6K
10:42 59.88 59.88 59.82 59.88 73.1K
10:43 59.86 60.00 59.86 59.98 13.9K
10:44 59.98 59.98 59.76 59.93 23.4K
10:45 59.96 60.20 59.96 60.12 82.5K
10:46 60.18 60.20 60.14 60.20 9.8K
10:47 60.12 60.20 60.12 60.18 20.0K
10:48 60.16 60.16 60.10 60.12 10.7K
10:49 60.14 60.24 60.14 60.22 5.7K
10:50 60.26 60.26 60.18 60.22 2.3K
10:51 60.22 60.22 60.20 60.22 8.2K
10:52 60.20 60.28 60.20 60.28 11.6K
10:53 60.34 60.34 60.24 60.28 39.2K
10:54 60.28 60.36 60.28 60.30 10.8K
10:55 60.32 60.46 60.32 60.38 19.1K
10:56 60.38 60.44 60.30 60.36 13.5K
10:57 60.33 60.36 60.20 60.24 12.6K
10:58 60.36 60.44 60.32 60.32 23.6K
10:59 60.36 60.36 60.28 60.28 40.6K
11:00 60.26 60.26 60.24 60.26 16.9K
11:01 60.26 60.26 60.08 60.12 20.0K
11:02 59.88 59.94 59.76 59.76 47.8K
11:03 59.72 59.80 59.66 59.74 105.4K
11:04 59.76 59.86 59.70 59.74 94.8K
11:05 59.72 59.76 59.64 59.66 29.3K
11:06 59.66 59.76 59.66 59.68 10.5K
11:07 59.68 59.68 59.60 59.60 5.9K
11:08 59.66 59.66 59.40 59.48 93.1K
11:09 59.50 59.50 59.42 59.42 11.4K
11:10 59.42 59.42 59.36 59.40 8.3K
11:11 59.50 59.52 59.38 59.40 4.1K
11:12 59.42 59.42 59.32 59.36 27.4K
11:13 59.30 59.34 59.28 59.34 11.3K
11:14 59.26 59.36 59.26 59.36 18.0K
11:15 59.30 59.30 59.02 59.10 55.7K
11:16 59.10 59.20 59.04 59.20 9.1K
11:17 59.28 59.28 59.20 59.24 3.9K
11:18 59.24 59.26 59.20 59.22 12.4K
11:19 59.20 59.20 59.08 59.12 9.6K
11:20 59.12 59.12 59.06 59.12 4.2K
11:21 59.08 59.14 59.06 59.12 12.0K
11:22 59.12 59.20 59.04 59.20 8.1K
11:23 59.22 59.22 59.10 59.16 4.4K
11:24 59.12 59.18 59.08 59.10 13.1K
11:25 59.10 59.14 59.06 59.10 4.2K
11:26 59.10 59.10 58.92 59.08 54.5K
11:27 59.10 59.28 59.10 59.28 4.9K
11:28 59.34 59.36 59.30 59.34 3.9K
11:29 59.34 59.40 59.30 59.32 10.6K
11:30 59.36 59.36 59.28 59.30 4.3K
11:31 59.32 59.32 59.26 59.30 5.0K
11:32 59.32 59.32 59.24 59.30 22.0K
11:33 59.32 59.42 59.32 59.34 0.7K
11:34 59.34 59.38 59.32 59.38 6.8K
11:35 59.38 59.44 59.32 59.44 36.0K
11:36 59.44 59.60 59.44 59.50 21.3K
11:37 59.54 59.56 59.54 59.56 2.3K
11:38 59.54 59.56 59.54 59.56 0.8K
11:39 59.56 59.70 59.56 59.60 20.5K
11:40 59.62 59.62 59.60 59.60 2.9K
11:41 59.58 59.58 59.44 59.48 28.1K
11:42 59.40 59.50 59.40 59.50 3.0K
11:43 59.56 59.62 59.56 59.62 1.0K
11:44 59.62 59.64 59.62 59.64 1.9K
11:45 59.64 59.64 59.54 59.60 2.4K
11:46 59.58 59.60 59.52 59.52 33.6K
11:47 59.56 59.56 59.56 59.56 1.5K
11:48 59.48 59.52 59.48 59.52 4.1K
11:49 59.52 59.54 59.48 59.54 7.0K
11:50 59.50 59.54 59.50 59.54 3.9K
11:51 59.56 59.58 59.56 59.58 3.3K
11:52 59.56 59.58 59.56 59.58 1.6K
11:53 59.60 59.60 59.48 59.52 9.6K
11:54 59.52 59.66 59.52 59.64 127.0K
11:55 59.60 59.66 59.54 59.54 15.5K
11:56 59.48 59.58 59.48 59.58 2.8K
11:57 59.54 59.62 59.52 59.52 2.1K
11:58 59.58 59.60 59.52 59.52 0.7K
11:59 59.56 59.64 59.50 59.64 2.3K
12:00 59.64 59.70 59.64 59.70 4.6K
12:01 59.70 59.84 59.62 59.84 33.9K
12:02 59.86 59.94 59.86 59.94 28.1K
12:03 59.84 59.86 59.78 59.78 3.7K
12:04 59.80 59.90 59.80 59.90 5.2K
12:05 59.90 59.90 59.78 59.78 3.2K
12:06 59.84 59.90 59.80 59.86 7.3K
12:07 59.88 59.90 59.88 59.90 1.0K
12:08 59.90 59.90 59.84 59.90 19.0K
12:09 59.92 59.98 59.92 59.96 5.5K
12:10 59.96 59.96 59.92 59.96 3.5K
12:11 59.96 60.00 59.96 60.00 24.4K
12:12 60.08 60.10 60.02 60.10 15.8K
12:13 60.10 60.10 60.00 60.06 18.6K
12:14 60.06 60.26 60.06 60.26 14.3K
12:15 60.22 60.38 60.22 60.36 124.7K
12:16 60.40 60.40 59.98 60.12 31.7K
12:17 60.12 60.12 60.02 60.08 3.4K
12:18 60.08 60.10 60.02 60.10 3.2K
12:19 60.16 60.34 60.16 60.34 2.9K
12:20 60.34 60.36 60.28 60.32 15.0K
12:21 60.24 60.32 60.16 60.20 8.9K
12:22 60.20 60.20 60.12 60.12 0.6K
12:23 59.92 60.04 59.92 60.00 43.2K
12:24 59.94 60.02 59.94 60.00 3.7K
12:25 59.92 59.96 59.74 59.74 18.9K
12:26 59.84 59.86 59.74 59.74 4.7K
12:27 59.80 59.86 59.80 59.86 3.5K
12:28 59.90 59.90 59.86 59.90 6.4K
12:29 59.86 59.86 59.86 59.86 2.1K
12:30 59.88 60.02 59.88 60.02 20.5K
12:31 60.06 60.10 60.04 60.10 0.8K
12:32 60.10 60.16 60.04 60.12 9.9K
12:33 60.10 60.12 59.96 59.96 5.7K
12:34 60.00 60.00 60.00 60.00 0.7K
12:35 60.00 60.00 59.86 59.90 6.2K
12:36 59.88 59.88 59.82 59.82 0.6K
12:37 59.82 59.82 59.80 59.82 0.6K
12:38 59.82 59.82 59.74 59.74 4.9K
12:39 59.76 59.94 59.74 59.94 12.2K
12:40 59.98 60.00 59.92 59.94 3.2K
12:41 59.94 59.96 59.94 59.94 5.6K
12:42 59.98 60.02 59.96 59.96 1.3K
12:43 59.98 59.98 59.86 59.88 5.4K
12:44 59.88 59.94 59.88 59.94 1.6K
12:45 59.94 59.94 59.90 59.92 0.7K
12:46 59.92 59.92 59.88 59.90 1.5K
12:47 59.90 59.92 59.90 59.92 0.7K
12:48 59.92 59.98 59.92 59.98 3.3K
12:49 59.92 59.92 59.92 59.92 2.5K
12:50 59.94 59.94 59.88 59.88 2.8K
12:51 59.88 59.92 59.86 59.86 11.8K
12:52 59.90 59.90 59.90 59.90 0.0K
12:53 59.90 59.90 59.84 59.84 2.3K
12:54 59.80 59.80 59.78 59.78 2.2K
12:55 59.80 59.84 59.78 59.82 1.1K
12:56 59.80 59.86 59.80 59.86 13.3K
12:57 59.84 59.86 59.82 59.82 1.8K
12:58 59.86 59.92 59.86 59.88 2.9K
12:59 59.96 59.96 59.92 59.96 4.3K
13:00 59.96 60.18 59.96 60.16 30.3K
13:01 60.16 60.16 60.00 60.02 6.4K
13:02 60.06 60.06 60.00 60.06 3.9K
13:03 60.08 60.08 60.02 60.02 3.8K
13:04 60.04 60.08 60.04 60.08 1.8K
13:05 60.06 60.12 60.06 60.10 3.5K
13:06 60.18 60.18 60.12 60.18 0.4K
13:07 60.08 60.14 60.08 60.14 25.2K
13:08 60.14 60.14 59.98 60.04 5.9K
13:09 60.06 60.06 60.02 60.02 1.7K
13:10 59.98 60.02 59.98 60.02 1.7K
13:11 59.98 60.00 59.96 60.00 4.7K
13:12 60.00 60.00 59.92 59.92 2.9K
13:13 59.90 59.90 59.76 59.82 14.8K
13:14 59.80 59.80 59.77 59.77 0.3K
13:15 59.74 59.80 59.74 59.80 2.1K
13:16 59.74 59.78 59.64 59.68 123.2K
13:17 59.70 59.70 59.62 59.62 2.5K
13:18 59.68 59.68 59.62 59.62 1.0K
13:19 59.62 59.64 59.60 59.60 5.6K
13:20 59.58 59.58 59.56 59.56 15.1K
13:21 59.54 59.56 59.54 59.56 6.7K
13:22 59.52 59.54 59.48 59.50 13.4K
13:23 59.54 59.56 59.50 59.50 2.7K
13:24 59.56 59.56 59.50 59.50 1.3K
13:25 59.56 59.56 59.52 59.54 5.7K
13:26 59.60 59.60 59.52 59.54 7.0K
13:27 59.60 59.60 59.52 59.52 4.2K
13:28 59.50 59.56 59.50 59.56 2.5K
13:29 59.54 59.56 59.52 59.54 0.6K
13:30 59.56 59.58 59.36 59.44 32.3K
13:31 59.36 59.44 59.36 59.44 2.3K
13:32 59.44 59.50 59.44 59.50 2.4K
13:33 59.56 59.56 59.40 59.44 40.2K
13:34 59.36 59.46 59.36 59.44 16.2K
13:35 59.44 59.44 59.32 59.36 12.7K
13:36 59.38 59.46 59.38 59.44 2.5K
13:37 59.44 59.44 59.34 59.44 22.0K
13:38 59.58 59.58 59.52 59.52 17.0K
13:39 59.60 59.60 59.52 59.60 0.7K
13:40 59.60 59.60 59.52 59.60 0.2K
13:41 59.60 59.60 59.60 59.60 0.0K
13:42 59.62 59.62 59.62 59.62 0.2K
13:43 59.62 59.62 59.60 59.60 4.9K
13:44 59.56 59.60 59.56 59.60 0.7K
13:45 59.60 59.62 59.60 59.60 0.9K
13:46 59.66 59.70 59.64 59.70 2.6K
13:47 59.72 59.80 59.72 59.80 33.1K
13:48 59.72 59.76 59.72 59.76 5.4K
13:49 59.76 59.76 59.64 59.66 5.5K
13:51 59.66 59.66 59.52 59.58 7.6K
13:52 59.62 59.74 59.62 59.74 1.2K
13:53 59.74 59.74 59.74 59.74 0.4K
13:54 59.74 59.74 59.68 59.74 4.1K
13:55 59.74 59.74 59.68 59.68 1.1K
13:56 59.68 59.76 59.68 59.76 19.3K
13:57 59.78 59.78 59.72 59.72 1.5K
13:58 59.78 59.78 59.74 59.74 6.1K
13:59 59.70 59.78 59.70 59.74 5.4K
14:00 59.74 59.74 59.70 59.70 2.2K
14:01 59.68 59.70 59.68 59.70 2.5K
14:02 59.70 59.70 59.62 59.62 2.4K
14:03 59.62 59.70 59.62 59.70 1.1K
14:04 59.70 59.70 59.68 59.70 0.7K
14:06 59.70 59.70 59.68 59.68 2.3K
14:07 59.70 59.72 59.64 59.70 4.7K
14:08 59.66 59.66 59.64 59.64 2.3K
14:09 59.68 59.68 59.52 59.52 10.5K
14:10 59.46 59.48 59.40 59.48 34.8K
14:11 59.50 59.50 59.50 59.50 1.5K
14:12 59.54 59.54 59.52 59.54 6.3K
14:13 59.60 59.68 59.60 59.68 5.0K
14:14 59.70 59.70 59.68 59.70 2.7K
14:15 59.66 59.70 59.66 59.70 11.0K
14:16 59.62 59.70 59.60 59.70 7.6K
14:17 59.70 59.72 59.64 59.72 2.7K
14:18 59.68 59.72 59.66 59.72 4.4K
14:19 59.72 59.72 59.72 59.72 1.0K
14:20 59.72 59.72 59.72 59.72 14.5K
14:21 59.74 59.74 59.74 59.74 2.8K
14:22 59.70 59.76 59.70 59.74 3.1K
14:23 59.70 59.72 59.70 59.72 2.7K
14:24 59.68 59.72 59.66 59.72 1.7K
14:25 59.74 59.76 59.54 59.62 171.9K
14:26 59.64 59.64 59.58 59.64 2.0K
14:27 59.58 59.62 59.58 59.58 0.1K
14:28 59.56 59.58 59.54 59.58 3.5K
14:29 59.66 59.66 59.58 59.66 2.0K
14:30 59.68 59.68 59.68 59.68 0.0K
14:31 59.68 59.72 59.68 59.70 4.7K
14:32 59.72 59.72 59.72 59.72 12.0K
14:33 59.74 59.74 59.62 59.72 13.3K
14:34 59.66 59.68 59.66 59.68 1.3K
14:35 59.64 59.66 59.64 59.66 0.6K
14:36 59.66 59.70 59.66 59.70 0.9K
14:37 59.68 59.72 59.68 59.72 4.9K
14:38 59.74 59.74 59.72 59.72 6.3K
14:39 59.70 59.70 59.70 59.70 3.9K
14:40 59.70 59.70 59.60 59.60 11.1K
14:41 59.62 59.62 59.56 59.56 10.3K
14:42 59.60 59.60 59.60 59.60 0.9K
14:43 59.58 59.58 59.54 59.54 1.1K
14:44 59.58 59.58 59.52 59.56 1.1K
14:45 59.52 59.56 59.52 59.52 35.1K
14:46 59.50 59.54 59.50 59.54 0.5K
14:47 59.54 59.54 59.48 59.54 0.7K
14:48 59.54 59.54 59.54 59.54 3.1K
14:49 59.54 59.56 59.54 59.56 3.5K
14:50 59.56 59.56 59.52 59.56 2.1K
14:51 59.58 59.60 59.52 59.52 26.3K
14:52 59.56 59.58 59.56 59.58 2.7K
14:53 59.58 59.58 59.56 59.58 5.6K
14:54 59.56 59.62 59.44 59.44 23.0K
14:55 59.48 59.48 59.40 59.46 14.2K
14:56 59.50 59.50 59.40 59.46 14.4K
14:57 59.50 59.50 59.42 59.50 1.8K
14:58 59.50 59.50 59.44 59.44 1.4K
14:59 59.46 59.50 59.40 59.50 3.2K
15:00 59.50 59.50 59.42 59.42 5.5K
15:01 59.46 59.48 59.44 59.48 7.6K
15:02 59.50 59.50 59.50 59.50 7.5K
15:03 59.54 59.60 59.54 59.60 1.0K
15:04 59.60 59.60 59.54 59.54 0.5K
15:05 59.48 59.54 59.48 59.54 3.3K
15:06 59.46 59.52 59.46 59.52 9.3K
15:07 59.52 59.52 59.48 59.48 1.8K
15:08 59.54 59.54 59.48 59.48 2.7K
15:09 59.52 59.52 59.52 59.52 0.0K
15:10 59.46 59.50 59.46 59.50 0.5K
15:11 59.50 59.50 59.48 59.50 12.9K
15:12 59.54 59.54 59.48 59.54 0.9K
15:13 59.52 59.52 59.52 59.52 1.5K
15:14 59.48 59.56 59.42 59.48 52.5K
15:15 59.56 59.58 59.56 59.58 3.4K
15:16 59.58 59.60 59.54 59.54 17.5K
15:17 59.48 59.50 59.26 59.26 47.7K
15:18 59.30 59.36 59.28 59.36 5.0K
15:19 59.38 59.40 59.32 59.34 3.6K
15:20 59.42 59.42 59.34 59.42 0.7K
15:21 59.44 59.44 59.42 59.42 0.3K
15:22 59.44 59.44 59.40 59.42 15.3K
15:23 59.44 59.46 59.44 59.44 9.3K
15:24 59.46 59.46 59.38 59.42 8.9K
15:25 59.44 59.50 59.44 59.48 3.8K
15:26 59.50 59.52 59.44 59.44 4.9K
15:27 59.44 59.46 59.44 59.46 3.8K
15:28 59.48 59.48 59.38 59.44 4.3K
15:29 59.44 59.44 59.36 59.42 11.8K
15:30 59.34 59.42 59.34 59.40 10.9K
15:31 59.42 59.46 59.22 59.34 63.5K
15:32 59.24 59.26 59.16 59.16 126.2K
15:33 59.20 59.22 59.16 59.20 62.9K
15:34 59.20 59.24 58.88 58.92 190.6K
15:35 58.82 58.88 58.76 58.82 19.7K
15:36 58.90 58.94 58.88 58.94 13.7K
15:37 58.94 58.98 58.90 58.98 15.6K
15:38 58.98 59.08 58.92 58.98 15.2K
15:39 59.00 59.00 58.90 58.90 13.6K
15:40 58.90 59.00 58.90 58.92 72.3K
15:41 58.92 58.96 58.74 58.96 20.0K
15:42 58.96 59.10 58.90 59.10 3.0K
15:43 59.02 59.10 58.90 58.98 7.9K
15:44 58.96 59.00 58.92 58.92 9.5K
15:45 58.92 58.92 58.92 58.92 4.7K
15:46 58.96 58.96 58.88 58.92 10.3K
15:47 58.90 58.98 58.90 58.98 9.4K
15:48 59.08 59.14 59.08 59.14 3.3K
15:49 59.10 59.16 59.10 59.16 4.6K
15:50 59.12 59.16 59.10 59.10 2.6K
15:51 59.18 59.18 59.08 59.10 14.4K
15:52 59.20 59.20 59.08 59.08 4.5K
15:53 59.02 59.02 58.92 59.00 6.2K
15:54 59.04 59.04 58.96 59.02 9.0K
15:55 59.04 59.04 58.86 58.88 25.2K
15:56 58.86 58.86 58.80 58.86 19.7K
15:57 58.88 58.92 58.88 58.92 3.5K
15:58 58.98 59.00 58.98 58.98 4.1K
15:59 58.80 58.86 58.80 58.86 12.9K
16:00 58.86 58.86 58.70 58.70 31.1K
16:01 58.68 58.68 58.56 58.56 34.4K
16:02 58.56 58.56 58.44 58.44 68.0K
16:03 58.48 58.54 58.44 58.54 30.0K
16:04 58.58 58.58 58.52 58.56 11.9K
16:05 58.56 58.58 58.44 58.50 23.0K
16:06 58.48 58.48 58.48 58.48 7.2K
16:07 58.52 58.66 58.46 58.66 5.9K
16:08 58.76 58.78 58.76 58.78 3.1K
16:09 58.76 58.82 58.72 58.76 17.6K
16:10 58.78 58.80 58.78 58.80 12.2K
16:11 58.80 58.80 58.70 58.76 18.3K
16:12 58.76 58.78 58.66 58.66 11.8K
16:13 58.70 58.74 58.70 58.74 2.4K
16:14 58.72 58.74 58.70 58.74 4.0K
16:15 58.70 58.70 58.66 58.68 4.4K
16:16 58.68 58.72 58.68 58.70 1.0K
16:17 58.68 58.80 58.64 58.80 15.2K
16:18 58.82 58.90 58.82 58.90 9.9K
16:19 58.98 59.00 58.96 59.00 21.2K
16:20 59.00 59.00 58.94 59.00 15.9K
16:21 59.00 59.00 58.88 58.90 8.1K
16:22 58.92 58.94 58.90 58.94 3.1K
16:23 58.96 58.98 58.94 58.98 3.0K
16:24 58.90 58.90 58.90 58.90 5.3K
16:25 58.92 58.92 58.86 58.86 7.7K
16:26 58.92 58.92 58.86 58.86 2.9K
16:27 58.90 58.90 58.88 58.88 2.5K
16:28 58.92 58.92 58.86 58.92 2.3K
16:29 58.86 58.94 58.84 58.94 10.8K
16:30 58.92 58.92 58.86 58.86 1.7K
16:31 58.90 58.90 58.80 58.86 37.1K
16:32 58.88 58.88 58.80 58.86 6.1K
16:33 58.82 58.82 58.64 58.64 13.8K
16:34 58.66 58.66 58.56 58.58 35.5K
16:35 58.58 58.62 58.52 58.60 8.9K
16:36 58.62 58.66 58.60 58.62 9.7K
16:37 58.64 58.64 58.60 58.62 8.6K
16:38 58.66 58.76 58.66 58.76 2.8K
16:39 58.74 58.76 58.70 58.76 2.5K
16:40 58.76 58.84 58.74 58.84 4.4K
16:41 58.82 58.82 58.80 58.80 6.1K
16:42 58.78 58.78 58.66 58.70 17.0K
16:43 58.68 58.70 58.60 58.60 2.5K
16:44 58.58 58.62 58.58 58.62 7.4K
16:45 58.60 58.64 58.54 58.64 23.1K
16:46 58.60 58.64 58.60 58.64 0.9K
16:47 58.70 58.70 58.56 58.66 23.9K
16:48 58.64 58.64 58.58 58.58 6.8K
16:49 58.64 58.66 58.54 58.58 9.5K
16:50 58.54 58.62 58.54 58.62 1.1K
16:51 58.60 58.60 58.54 58.56 3.3K
16:52 58.52 58.60 58.52 58.55 20.9K
16:53 58.56 58.56 58.50 58.50 14.7K
16:54 58.50 58.58 58.50 58.56 3.0K
16:55 58.52 58.54 58.36 58.38 81.1K
16:56 58.38 58.38 58.28 58.32 16.0K
16:57 58.34 58.40 58.34 58.40 3.1K
16:58 58.34 58.40 58.34 58.40 5.7K
16:59 58.40 58.40 58.40 58.40 2.4K
17:00 58.40 58.40 58.34 58.40 2.2K
17:01 58.40 58.40 58.34 58.38 3.1K
17:02 58.38 58.44 58.20 58.44 46.4K
17:03 58.30 58.44 58.30 58.38 11.0K
17:04 58.44 58.46 58.42 58.46 6.8K
17:05 58.44 58.46 58.40 58.42 3.5K
17:06 58.48 58.48 58.44 58.44 1.1K
17:07 58.48 58.50 58.46 58.48 5.7K
17:08 58.50 58.56 58.48 58.50 8.6K
17:09 58.56 58.60 58.56 58.60 2.3K
17:10 58.60 58.62 58.60 58.62 38.0K
17:11 58.60 58.64 58.60 58.64 5.8K
17:12 58.66 58.72 58.56 58.72 97.8K
17:13 58.72 58.72 58.58 58.58 7.0K
17:14 58.60 58.64 58.38 58.38 17.7K
17:15 58.40 58.42 58.32 58.38 25.2K
17:16 58.30 58.40 58.28 58.28 64.3K
17:17 58.32 58.32 58.24 58.30 4.5K
17:18 58.30 58.36 58.30 58.34 10.3K
17:19 58.34 58.36 58.32 58.36 3.8K
17:20 58.34 58.38 58.32 58.34 40.0K
17:21 58.30 58.40 58.30 58.40 16.5K
17:22 58.44 58.50 58.42 58.46 14.9K
17:23 58.46 58.46 58.32 58.32 24.5K
17:24 58.38 58.40 58.30 58.38 27.6K
17:30 58.12 58.12 58.12 58.12 1,217.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし