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 54.14 54.48 54.14 54.30 34.7K
09:01 54.42 54.42 54.24 54.24 6.0K
09:02 54.16 54.16 54.04 54.06 4.8K
09:03 54.06 54.10 54.06 54.08 11.7K
09:04 54.12 54.20 54.10 54.20 3.8K
09:05 54.20 54.22 54.18 54.22 3.3K
09:06 54.22 54.30 54.22 54.30 10.4K
09:07 54.32 54.32 54.26 54.26 0.6K
09:08 54.30 54.36 54.30 54.36 18.1K
09:09 54.36 54.46 54.32 54.46 6.9K
09:10 54.44 54.48 54.42 54.46 17.0K
09:11 54.44 54.50 54.44 54.46 1.1K
09:12 54.46 54.46 54.40 54.40 1.6K
09:13 54.40 54.44 54.40 54.44 2.5K
09:14 54.40 54.40 54.30 54.30 17.9K
09:15 54.30 54.36 54.28 54.36 7.8K
09:16 54.38 54.50 54.38 54.46 40.9K
09:17 54.48 54.50 54.46 54.50 7.6K
09:18 54.52 54.58 54.52 54.54 14.4K
09:19 54.54 54.58 54.54 54.58 2.1K
09:20 54.56 54.58 54.54 54.54 50.5K
09:21 54.54 54.64 54.46 54.46 72.3K
09:22 54.50 54.50 54.48 54.48 0.2K
09:23 54.42 54.42 54.42 54.42 0.0K
09:24 54.42 54.46 54.40 54.44 5.2K
09:25 54.42 54.42 54.38 54.40 2.7K
09:26 54.36 54.36 54.36 54.36 0.5K
09:27 54.34 54.36 54.32 54.32 1.4K
09:28 54.36 54.36 54.30 54.36 7.5K
09:29 54.32 54.42 54.32 54.42 18.1K
09:30 54.36 54.42 54.32 54.42 14.1K
09:31 54.34 54.36 54.34 54.36 0.7K
09:32 54.36 54.40 54.33 54.33 5.4K
09:33 54.32 54.32 54.30 54.30 4.7K
09:34 54.28 54.32 54.26 54.28 0.5K
09:35 54.22 54.36 54.20 54.36 29.5K
09:36 54.34 54.34 54.34 54.34 1.1K
09:37 54.38 54.38 54.38 54.38 3.3K
09:38 54.32 54.42 54.32 54.42 6.3K
09:39 54.42 54.50 54.42 54.50 5.2K
09:40 54.52 54.56 54.52 54.52 12.2K
09:41 54.52 54.56 54.52 54.56 3.2K
09:42 54.58 54.58 54.56 54.58 3.1K
09:43 54.60 54.60 54.58 54.58 3.4K
09:44 54.58 54.58 54.56 54.56 2.0K
09:45 54.56 54.58 54.54 54.58 3.6K
09:46 54.54 54.58 54.54 54.58 13.6K
09:47 54.58 54.58 54.58 54.58 0.0K
09:48 54.64 54.68 54.64 54.68 44.6K
09:49 54.64 54.64 54.56 54.56 1.1K
09:50 54.58 54.58 54.56 54.56 0.0K
09:51 54.56 54.56 54.56 54.56 0.1K
09:52 54.52 54.52 54.52 54.52 0.0K
09:53 54.54 54.54 54.48 54.50 3.4K
09:54 54.50 54.52 54.50 54.52 1.8K
09:55 54.52 54.52 54.46 54.46 2.7K
09:56 54.52 54.52 54.46 54.50 0.9K
09:57 54.50 54.54 54.50 54.52 4.2K
09:58 54.54 54.54 54.54 54.54 0.0K
09:59 54.50 54.54 54.50 54.52 1.5K
10:00 54.54 54.54 54.54 54.54 0.0K
10:01 54.54 54.58 54.54 54.58 5.0K
10:02 54.60 54.60 54.58 54.60 1.0K
10:03 54.54 54.58 54.54 54.58 0.3K
10:04 54.52 54.54 54.50 54.50 1.6K
10:05 54.54 54.60 54.54 54.60 4.1K
10:06 54.60 54.60 54.58 54.58 0.0K
10:07 54.56 54.56 54.56 54.56 0.2K
10:08 54.54 54.54 54.52 54.52 3.9K
10:09 54.56 54.58 54.56 54.56 1.2K
10:10 54.56 54.58 54.56 54.56 2.6K
10:11 54.58 54.58 54.56 54.58 0.6K
10:12 54.58 54.60 54.58 54.60 3.1K
10:13 54.62 54.62 54.62 54.62 2.5K
10:14 54.60 54.62 54.60 54.62 0.0K
10:15 54.60 54.60 54.60 54.60 1.2K
10:16 54.62 54.62 54.60 54.60 0.6K
10:17 54.64 54.64 54.64 54.64 9.6K
10:18 54.62 54.64 54.62 54.64 1.2K
10:19 54.58 54.62 54.58 54.62 0.3K
10:20 54.60 54.60 54.60 54.60 2.0K
10:21 54.60 54.62 54.60 54.62 25.1K
10:22 54.60 54.60 54.58 54.58 3.2K
10:23 54.64 54.64 54.64 54.64 0.9K
10:24 54.62 54.66 54.62 54.66 0.2K
10:25 54.66 54.66 54.60 54.60 2.3K
10:26 54.60 54.60 54.60 54.60 0.2K
10:27 54.60 54.60 54.56 54.56 5.4K
10:28 54.50 54.52 54.48 54.50 7.4K
10:29 54.46 54.50 54.44 54.50 0.8K
10:30 54.42 54.46 54.42 54.44 0.6K
10:31 54.46 54.46 54.46 54.46 0.2K
10:32 54.40 54.48 54.40 54.48 12.8K
10:33 54.50 54.50 54.50 54.50 6.5K
10:34 54.52 54.52 54.52 54.52 2.7K
10:35 54.50 54.50 54.50 54.50 1.1K
10:36 54.54 54.54 54.54 54.54 0.2K
10:37 54.54 54.54 54.46 54.52 1.0K
10:38 54.50 54.52 54.50 54.52 3.4K
10:39 54.54 54.56 54.54 54.56 1.3K
10:40 54.62 54.80 54.62 54.80 126.0K
10:41 54.84 54.84 54.76 54.76 1.0K
10:42 54.80 54.80 54.74 54.74 2.1K
10:43 54.76 54.76 54.76 54.76 1.6K
10:44 54.76 54.76 54.72 54.76 9.1K
10:45 54.76 54.78 54.74 54.74 0.3K
10:46 54.78 54.78 54.74 54.74 0.5K
10:47 54.74 54.76 54.70 54.70 5.8K
10:48 54.66 54.68 54.60 54.60 6.6K
10:49 54.66 54.66 54.60 54.64 1.2K
10:50 54.64 54.66 54.64 54.66 15.0K
10:51 54.52 54.52 54.52 54.52 13.1K
10:52 54.50 54.54 54.50 54.50 0.5K
10:54 54.52 54.52 54.48 54.48 3.6K
10:55 54.46 54.50 54.46 54.50 1.1K
10:56 54.50 54.52 54.50 54.50 5.9K
10:57 54.52 54.52 54.52 54.52 0.0K
10:58 54.50 54.50 54.50 54.50 0.1K
10:59 54.50 54.50 54.48 54.48 2.0K
11:00 54.46 54.46 54.44 54.44 5.1K
11:01 54.50 54.50 54.50 54.50 0.0K
11:02 54.46 54.46 54.40 54.40 53.5K
11:04 54.42 54.42 54.40 54.40 2.5K
11:05 54.44 54.44 54.44 54.44 1.8K
11:06 54.38 54.38 54.38 54.38 0.2K
11:07 54.40 54.40 54.40 54.40 0.2K
11:08 54.40 54.42 54.40 54.42 3.8K
11:09 54.44 54.44 54.42 54.42 1.2K
11:10 54.44 54.46 54.44 54.44 1.5K
11:11 54.40 54.40 54.40 54.40 0.2K
11:12 54.42 54.42 54.42 54.42 0.0K
11:13 54.38 54.44 54.38 54.44 8.8K
11:14 54.44 54.46 54.40 54.40 111.4K
11:15 54.40 54.46 54.40 54.46 8.2K
11:16 54.46 54.46 54.46 54.46 0.3K
11:17 54.42 54.42 54.36 54.38 2.6K
11:18 54.38 54.42 54.38 54.42 30.2K
11:19 54.46 54.46 54.46 54.46 0.0K
11:20 54.42 54.42 54.42 54.42 0.3K
11:21 54.40 54.40 54.40 54.40 0.7K
11:22 54.36 54.40 54.36 54.40 0.1K
11:23 54.36 54.36 54.36 54.36 0.2K
11:24 54.40 54.40 54.40 54.40 0.0K
11:25 54.40 54.40 54.40 54.40 0.0K
11:26 54.36 54.36 54.36 54.36 0.4K
11:27 54.38 54.38 54.38 54.38 3.6K
11:28 54.36 54.36 54.30 54.30 3.3K
11:29 54.36 54.36 54.32 54.34 1.4K
11:30 54.34 54.34 54.22 54.22 7.3K
11:31 54.28 54.28 54.28 54.28 2.6K
11:32 54.34 54.34 54.34 54.34 11.4K
11:33 54.36 54.36 54.36 54.36 1.0K
11:34 54.38 54.38 54.38 54.38 0.0K
11:35 54.38 54.38 54.38 54.38 0.1K
11:36 54.34 54.38 54.34 54.38 0.4K
11:37 54.34 54.34 54.34 54.34 0.0K
11:38 54.38 54.38 54.38 54.38 0.0K
11:39 54.34 54.36 54.34 54.36 4.6K
11:40 54.36 54.36 54.36 54.36 0.0K
11:41 54.38 54.38 54.38 54.38 0.0K
11:42 54.38 54.44 54.36 54.42 27.2K
11:43 54.40 54.44 54.40 54.44 0.0K
11:44 54.44 54.44 54.44 54.44 0.0K
11:46 54.44 54.44 54.44 54.44 0.1K
11:47 54.42 54.42 54.40 54.40 2.4K
11:48 54.36 54.42 54.36 54.42 0.5K
11:49 54.36 54.42 54.36 54.42 0.5K
11:50 54.42 54.42 54.42 54.42 0.0K
11:51 54.40 54.40 54.40 54.40 0.0K
11:52 54.40 54.42 54.40 54.42 8.2K
11:53 54.42 54.42 54.42 54.42 0.0K
11:54 54.42 54.42 54.42 54.42 0.2K
11:55 54.44 54.44 54.44 54.44 1.1K
11:56 54.46 54.46 54.46 54.46 0.0K
11:57 54.46 54.46 54.44 54.44 2.3K
11:58 54.42 54.42 54.42 54.42 1.9K
11:59 54.40 54.42 54.40 54.42 0.1K
12:00 54.40 54.40 54.40 54.40 0.1K
12:01 54.40 54.40 54.36 54.36 0.6K
12:02 54.34 54.40 54.34 54.36 6.2K
12:03 54.40 54.40 54.34 54.38 3.4K
12:04 54.36 54.36 54.30 54.32 7.5K
12:05 54.32 54.32 54.32 54.32 0.0K
12:06 54.32 54.32 54.32 54.32 1.8K
12:09 54.32 54.32 54.26 54.28 1.1K
12:10 54.30 54.30 54.30 54.30 0.0K
12:12 54.24 54.24 54.24 54.24 0.0K
12:13 54.24 54.26 54.24 54.26 2.0K
12:14 54.26 54.26 54.24 54.26 3.3K
12:17 54.20 54.22 54.18 54.22 15.9K
12:18 54.20 54.20 54.20 54.20 6.4K
12:19 54.20 54.20 54.18 54.18 0.0K
12:20 54.20 54.20 54.20 54.20 8.0K
12:22 54.20 54.20 54.16 54.16 6.0K
12:23 54.14 54.18 54.14 54.18 0.2K
12:26 54.18 54.18 54.18 54.18 4.3K
12:27 54.18 54.18 54.18 54.18 0.8K
12:29 54.18 54.18 54.18 54.18 1.0K
12:30 54.18 54.18 54.18 54.18 2.7K
12:32 54.16 54.16 54.16 54.16 0.0K
12:33 54.18 54.18 54.18 54.18 0.5K
12:34 54.16 54.16 54.14 54.16 5.4K
12:35 54.14 54.14 54.10 54.10 10.5K
12:36 54.08 54.08 54.08 54.08 3.3K
12:37 54.08 54.08 54.08 54.08 2.3K
12:38 54.10 54.10 54.06 54.06 1.4K
12:39 54.06 54.06 54.04 54.04 6.0K
12:40 54.06 54.06 54.00 54.02 21.0K
12:41 54.04 54.04 54.02 54.02 4.6K
12:42 54.04 54.04 54.00 54.00 1.8K
12:43 54.02 54.02 54.02 54.02 1.0K
12:44 54.02 54.04 54.02 54.02 4.8K
12:45 54.00 54.02 54.00 54.02 16.8K
12:48 53.98 54.00 53.98 54.00 10.1K
12:49 53.98 53.98 53.98 53.98 0.4K
12:50 53.96 54.00 53.96 54.00 8.9K
12:51 53.98 53.98 53.96 53.98 9.0K
12:52 53.98 53.98 53.98 53.98 0.1K
12:53 53.96 53.96 53.94 53.94 2.6K
12:54 53.98 53.98 53.98 53.98 10.5K
12:55 53.92 53.98 53.92 53.98 1.1K
12:56 53.92 53.96 53.92 53.96 0.7K
12:57 53.98 53.98 53.98 53.98 0.0K
12:58 53.98 53.98 53.96 53.98 0.8K
12:59 53.96 53.98 53.96 53.98 2.7K
13:00 53.96 53.96 53.96 53.96 0.3K
13:01 53.96 53.98 53.96 53.98 0.2K
13:02 53.94 53.94 53.94 53.94 0.7K
13:03 53.96 53.96 53.92 53.94 13.9K
13:04 53.94 53.94 53.94 53.94 0.5K
13:05 53.90 53.90 53.84 53.90 33.3K
13:06 53.92 53.92 53.88 53.88 2.8K
13:07 53.88 53.88 53.88 53.88 1.6K
13:08 53.86 53.86 53.86 53.86 0.0K
13:09 53.88 53.90 53.86 53.90 1.2K
13:10 53.86 53.90 53.86 53.90 1.7K
13:11 53.90 53.90 53.90 53.90 0.2K
13:12 53.88 53.92 53.88 53.92 0.3K
13:13 53.92 53.92 53.92 53.92 3.4K
13:14 53.88 53.88 53.88 53.88 0.1K
13:15 53.92 53.92 53.92 53.92 0.6K
13:16 53.92 53.92 53.88 53.88 1.4K
13:17 53.92 53.94 53.92 53.94 0.8K
13:18 53.92 53.92 53.88 53.88 0.3K
13:19 53.92 53.92 53.92 53.92 0.5K
13:20 53.90 53.92 53.90 53.92 1.0K
13:21 53.92 53.92 53.92 53.92 0.0K
13:22 53.92 53.92 53.92 53.92 0.4K
13:23 53.90 53.92 53.90 53.92 6.4K
13:24 53.94 53.94 53.90 53.90 2.3K
13:25 53.94 53.94 53.90 53.90 0.1K
13:26 53.90 53.92 53.90 53.92 0.4K
13:27 53.90 53.94 53.90 53.90 0.5K
13:28 53.90 53.94 53.90 53.94 1.0K
13:29 53.90 53.90 53.90 53.90 6.8K
13:30 53.92 53.92 53.92 53.92 4.0K
13:31 53.92 53.92 53.92 53.92 1.1K
13:32 53.90 53.94 53.90 53.94 0.2K
13:33 53.90 53.94 53.90 53.94 13.1K
13:34 53.90 53.90 53.88 53.88 18.9K
13:35 53.84 53.88 53.84 53.88 77.5K
13:36 53.90 53.90 53.86 53.86 1.8K
13:37 53.90 53.90 53.90 53.90 0.1K
13:38 53.90 53.90 53.86 53.86 0.6K
13:39 53.88 53.88 53.88 53.88 0.9K
13:40 53.88 53.88 53.86 53.86 0.5K
13:41 53.86 53.88 53.86 53.88 0.0K
13:42 53.82 53.84 53.82 53.82 1.1K
13:43 53.84 53.90 53.84 53.90 13.6K
13:44 53.88 53.88 53.78 53.80 15.3K
13:45 53.80 53.84 53.80 53.84 0.9K
13:46 53.82 53.82 53.82 53.82 0.3K
13:47 53.84 53.84 53.84 53.84 1.1K
13:48 53.84 53.84 53.80 53.80 0.1K
13:49 53.84 53.84 53.82 53.84 5.0K
13:50 53.80 53.82 53.80 53.80 6.8K
13:51 53.78 53.80 53.78 53.80 10.3K
13:52 53.78 53.80 53.76 53.80 4.7K
13:53 53.76 53.80 53.76 53.76 6.7K
13:54 53.74 53.74 53.74 53.74 7.4K
13:55 53.72 53.74 53.70 53.72 10.4K
13:56 53.74 53.74 53.74 53.74 0.0K
13:57 53.70 53.74 53.70 53.74 12.5K
13:58 53.70 53.70 53.68 53.68 7.4K
13:59 53.68 53.70 53.64 53.66 5.8K
14:00 53.66 53.67 53.66 53.66 0.2K
14:01 53.62 53.68 53.62 53.62 4.2K
14:02 53.58 53.60 53.58 53.60 6.1K
14:03 53.58 53.62 53.58 53.60 7.1K
14:04 53.58 53.60 53.54 53.54 5.7K
14:06 53.54 53.56 53.54 53.56 0.9K
14:07 53.56 53.64 53.56 53.64 24.9K
14:08 53.62 53.64 53.60 53.64 8.5K
14:09 53.64 53.64 53.60 53.62 5.2K
14:10 53.62 53.62 53.60 53.60 1.4K
14:11 53.60 53.60 53.58 53.58 5.0K
14:12 53.56 53.60 53.54 53.54 24.5K
14:13 53.60 53.60 53.60 53.60 0.0K
14:14 53.60 53.60 53.60 53.60 1.9K
14:15 53.60 53.60 53.60 53.60 0.0K
14:16 53.58 53.58 53.58 53.58 1.7K
14:17 53.58 53.58 53.54 53.54 0.0K
14:18 53.56 53.56 53.56 53.56 1.0K
14:19 53.56 53.56 53.54 53.56 7.4K
14:20 53.54 53.56 53.54 53.56 0.3K
14:21 53.58 53.58 53.54 53.58 2.2K
14:22 53.58 53.58 53.56 53.56 0.1K
14:24 53.58 53.58 53.58 53.58 0.0K
14:25 53.54 53.56 53.54 53.56 2.7K
14:26 53.54 53.56 53.54 53.54 9.5K
14:28 53.56 53.58 53.56 53.58 10.0K
14:29 53.58 53.58 53.54 53.56 2.1K
14:30 53.56 53.56 53.56 53.56 0.4K
14:31 53.54 53.56 53.54 53.54 1.4K
14:32 53.54 53.54 53.50 53.50 31.8K
14:33 53.48 53.48 53.44 53.46 5.6K
14:34 53.44 53.50 53.44 53.46 8.6K
14:35 53.44 53.52 53.44 53.52 8.9K
14:36 53.54 53.54 53.50 53.54 2.4K
14:37 53.54 53.54 53.50 53.54 0.3K
14:38 53.52 53.56 53.52 53.56 5.1K
14:39 53.56 53.56 53.56 53.56 0.2K
14:40 53.56 53.60 53.56 53.58 8.6K
14:41 53.56 53.60 53.56 53.60 1.7K
14:42 53.60 53.60 53.58 53.58 1.3K
14:43 53.58 53.58 53.58 53.58 0.0K
14:44 53.58 53.60 53.54 53.60 10.4K
14:45 53.62 53.62 53.62 53.62 1.0K
14:46 53.60 53.62 53.60 53.62 1.6K
14:47 53.56 53.56 53.52 53.52 3.9K
14:48 53.50 53.50 53.48 53.48 20.6K
14:49 53.46 53.50 53.46 53.48 0.7K
14:50 53.50 53.50 53.46 53.46 12.6K
14:51 53.46 53.52 53.46 53.52 2.7K
14:52 53.52 53.54 53.52 53.54 7.2K
14:53 53.52 53.52 53.52 53.52 1.5K
14:54 53.48 53.48 53.48 53.48 0.6K
14:55 53.46 53.50 53.46 53.50 1.1K
14:56 53.56 53.56 53.56 53.56 0.2K
14:58 53.50 53.50 53.50 53.50 2.1K
14:59 53.54 53.56 53.54 53.56 3.0K
15:00 53.54 53.54 53.54 53.54 1.8K
15:01 53.56 53.56 53.54 53.54 2.3K
15:02 53.56 53.56 53.54 53.56 2.5K
15:03 53.56 53.60 53.56 53.60 4.3K
15:04 53.58 53.58 53.58 53.58 0.0K
15:05 53.60 53.60 53.60 53.60 0.0K
15:06 53.62 53.62 53.60 53.61 1.4K
15:08 53.58 53.60 53.56 53.56 3.6K
15:09 53.56 53.60 53.56 53.60 4.1K
15:10 53.62 53.66 53.58 53.58 2.8K
15:11 53.60 53.60 53.60 53.60 0.0K
15:12 53.62 53.62 53.62 53.62 0.6K
15:13 53.62 53.64 53.62 53.64 0.1K
15:14 53.62 53.64 53.62 53.64 0.3K
15:15 53.60 53.60 53.60 53.60 1.4K
15:16 53.62 53.62 53.62 53.62 0.2K
15:17 53.58 53.66 53.58 53.66 41.6K
15:18 53.66 53.66 53.66 53.66 0.3K
15:19 53.66 53.67 53.66 53.67 1.2K
15:20 53.67 53.70 53.67 53.70 1.2K
15:21 53.68 53.68 53.64 53.64 0.9K
15:22 53.67 53.67 53.60 53.60 19.7K
15:23 53.58 53.58 53.56 53.56 1.4K
15:24 53.60 53.60 53.52 53.58 11.8K
15:25 53.52 53.52 53.46 53.46 4.1K
15:26 53.44 53.44 53.44 53.44 0.4K
15:27 53.44 53.50 53.44 53.50 10.9K
15:28 53.48 53.50 53.48 53.48 5.9K
15:29 53.50 53.50 53.50 53.50 0.0K
15:30 53.50 53.50 53.50 53.50 2.7K
15:31 53.54 53.56 53.54 53.56 3.5K
15:32 53.56 53.56 53.56 53.56 0.1K
15:33 53.54 53.56 53.54 53.56 4.2K
15:34 53.58 53.58 53.56 53.58 2.0K
15:35 53.58 53.66 53.58 53.66 6.8K
15:36 53.64 53.66 53.60 53.62 1.6K
15:37 53.58 53.60 53.58 53.59 2.8K
15:38 53.59 53.62 53.59 53.62 5.2K
15:39 53.62 53.66 53.60 53.64 3.4K
15:40 53.62 53.66 53.62 53.66 3.5K
15:41 53.64 53.66 53.64 53.66 3.3K
15:42 53.66 53.66 53.64 53.64 2.4K
15:43 53.64 53.70 53.64 53.70 50.8K
15:44 53.76 53.80 53.76 53.80 10.1K
15:45 53.82 53.82 53.74 53.80 50.5K
15:46 53.78 53.84 53.78 53.82 20.8K
15:47 53.82 53.82 53.80 53.80 26.0K
15:48 53.76 53.92 53.76 53.92 23.3K
15:49 53.88 53.92 53.88 53.92 0.8K
15:50 53.94 53.94 53.86 53.86 1.5K
15:51 53.86 53.88 53.84 53.84 1.5K
15:52 53.88 53.88 53.84 53.84 2.7K
15:53 53.82 53.82 53.82 53.82 3.5K
15:54 53.86 53.86 53.86 53.86 4.1K
15:55 53.84 53.84 53.82 53.82 0.5K
15:56 53.86 53.86 53.86 53.86 1.5K
15:57 53.82 53.82 53.78 53.78 11.5K
15:58 53.76 53.78 53.76 53.78 2.8K
15:59 53.78 53.78 53.72 53.72 3.9K
16:00 53.80 53.80 53.80 53.80 10.2K
16:01 53.74 53.78 53.74 53.78 35.1K
16:02 53.80 53.80 53.80 53.80 0.7K
16:03 53.80 53.80 53.80 53.80 1.1K
16:04 53.82 53.82 53.78 53.78 0.1K
16:05 53.92 54.00 53.92 54.00 124.7K
16:06 53.94 53.94 53.94 53.94 1.1K
16:07 53.96 53.96 53.92 53.96 1.7K
16:08 53.92 53.92 53.90 53.90 2.2K
16:09 53.88 53.90 53.88 53.90 0.8K
16:10 53.90 53.92 53.90 53.92 0.9K
16:11 53.88 53.88 53.88 53.88 0.1K
16:13 53.90 53.90 53.86 53.88 11.8K
16:14 53.96 53.96 53.94 53.96 45.3K
16:15 53.92 53.96 53.92 53.96 7.6K
16:16 53.94 53.94 53.90 53.90 3.9K
16:17 53.88 53.90 53.88 53.88 5.3K
16:18 53.86 53.86 53.86 53.86 5.0K
16:19 53.90 53.90 53.90 53.90 0.0K
16:20 53.90 53.96 53.90 53.92 7.5K
16:21 53.92 53.94 53.90 53.94 4.9K
16:22 53.92 53.96 53.92 53.94 17.3K
16:23 53.90 53.92 53.90 53.92 25.7K
16:24 53.90 53.96 53.88 53.96 3.5K
16:25 53.96 53.96 53.96 53.96 0.9K
16:26 53.96 53.96 53.96 53.96 0.6K
16:27 53.92 53.92 53.92 53.92 0.7K
16:28 53.90 53.92 53.90 53.92 0.7K
16:30 53.90 53.92 53.88 53.92 1.7K
16:31 53.90 53.90 53.86 53.86 7.7K
16:32 53.90 53.92 53.90 53.92 1.0K
16:33 53.92 53.92 53.92 53.92 11.4K
16:34 53.94 53.94 53.94 53.94 0.5K
16:35 53.94 53.94 53.94 53.94 0.5K
16:36 53.92 53.94 53.92 53.94 0.2K
16:38 53.92 53.92 53.92 53.92 0.1K
16:39 53.96 54.02 53.96 54.00 42.9K
16:40 54.00 54.04 54.00 54.04 1.6K
16:42 54.06 54.06 54.06 54.06 0.1K
16:43 54.04 54.04 54.02 54.04 6.8K
16:44 54.06 54.06 54.02 54.02 1.5K
16:45 54.02 54.02 54.02 54.02 0.0K
16:46 54.00 54.00 54.00 54.00 0.7K
16:47 54.00 54.00 54.00 54.00 7.4K
16:48 54.00 54.00 54.00 54.00 1.8K
16:49 54.00 54.00 54.00 54.00 1.5K
16:50 54.00 54.00 54.00 54.00 0.0K
16:51 54.00 54.00 53.94 53.94 3.0K
16:52 53.94 53.96 53.94 53.96 0.9K
16:53 53.94 53.94 53.94 53.94 0.0K
16:54 53.92 53.96 53.92 53.96 0.1K
16:55 53.96 53.98 53.96 53.98 8.3K
16:56 53.96 53.96 53.96 53.96 1.6K
16:57 53.98 53.98 53.98 53.98 0.0K
16:58 53.94 53.94 53.94 53.94 2.6K
16:59 53.94 53.94 53.94 53.94 0.0K
17:00 53.98 54.00 53.98 54.00 35.4K
17:01 53.96 53.98 53.96 53.98 1.8K
17:02 53.98 53.98 53.98 53.98 0.3K
17:03 53.96 53.96 53.96 53.96 1.8K
17:04 53.94 53.98 53.94 53.98 1.0K
17:05 53.98 53.98 53.94 53.94 2.6K
17:06 53.96 53.96 53.92 53.94 1.3K
17:07 53.96 53.96 53.96 53.96 2.8K
17:08 53.94 53.94 53.92 53.92 0.8K
17:09 53.94 53.94 53.94 53.94 3.3K
17:10 53.96 53.96 53.90 53.90 5.1K
17:11 53.92 53.92 53.88 53.88 11.0K
17:12 53.90 53.90 53.86 53.86 7.6K
17:13 53.86 53.86 53.84 53.84 0.5K
17:14 53.82 53.86 53.82 53.86 8.5K
17:15 53.86 53.86 53.84 53.84 12.3K
17:16 53.82 53.88 53.82 53.86 54.9K
17:17 53.86 53.86 53.86 53.86 1.8K
17:18 53.84 53.84 53.84 53.84 1.5K
17:19 53.82 53.86 53.82 53.84 26.7K
17:20 53.86 53.90 53.86 53.90 4.5K
17:21 53.88 53.88 53.88 53.88 11.9K
17:22 53.92 53.92 53.92 53.92 2.0K
17:23 53.92 53.94 53.92 53.94 4.3K
17:24 53.90 53.90 53.86 53.86 23.4K
17:30 54.00 54.00 54.00 54.00 775.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし