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 52.90 53.12 52.90 53.12 44.6K
09:01 53.24 53.32 53.22 53.22 8.5K
09:02 53.12 53.16 53.10 53.10 0.2K
09:03 53.04 53.04 53.02 53.02 1.2K
09:04 53.00 53.00 52.92 52.92 10.7K
09:05 52.92 52.92 52.80 52.80 7.0K
09:06 52.80 52.80 52.74 52.80 0.2K
09:07 52.80 52.80 52.80 52.80 0.1K
09:08 52.82 52.94 52.82 52.94 3.9K
09:09 52.94 52.94 52.80 52.80 2.1K
09:10 52.90 52.90 52.90 52.90 0.0K
09:11 52.90 52.90 52.84 52.88 0.1K
09:12 52.86 52.86 52.76 52.80 0.1K
09:13 52.88 52.88 52.80 52.80 0.6K
09:14 52.76 52.80 52.74 52.80 0.9K
09:15 52.70 52.72 52.70 52.72 1.2K
09:16 52.76 52.76 52.76 52.76 0.0K
09:17 52.76 52.76 52.76 52.76 0.9K
09:18 52.80 52.88 52.80 52.82 1.4K
09:19 52.86 52.86 52.86 52.86 3.3K
09:21 52.88 52.88 52.88 52.88 0.3K
09:22 52.88 52.94 52.88 52.94 0.4K
09:23 52.92 52.92 52.88 52.88 0.7K
09:24 52.98 52.98 52.98 52.98 2.3K
09:25 53.00 53.08 53.00 53.02 1.1K
09:26 53.08 53.12 53.06 53.06 1.2K
09:27 53.02 53.08 53.02 53.08 2.5K
09:29 53.14 53.14 53.14 53.14 2.3K
09:30 53.14 53.24 53.12 53.24 9.8K
09:31 53.24 53.24 53.24 53.24 1.0K
09:32 53.22 53.32 53.22 53.32 10.7K
09:33 53.36 53.36 53.30 53.36 14.2K
09:34 53.28 53.30 53.26 53.30 1.5K
09:35 53.26 53.28 53.26 53.28 2.2K
09:36 53.24 53.30 53.24 53.24 0.9K
09:38 53.22 53.26 53.22 53.26 3.2K
09:39 53.22 53.24 53.18 53.18 3.7K
09:40 53.18 53.26 53.18 53.26 5.5K
09:41 53.22 53.22 53.10 53.10 5.3K
09:42 53.10 53.10 53.10 53.10 1.8K
09:43 53.14 53.14 53.14 53.14 0.2K
09:44 53.10 53.18 53.08 53.18 10.2K
09:45 53.20 53.20 53.20 53.20 0.0K
09:46 53.16 53.16 53.10 53.10 1.4K
09:47 53.16 53.16 53.16 53.16 0.2K
09:48 53.12 53.12 53.12 53.12 0.1K
09:49 53.16 53.18 53.16 53.18 0.0K
09:50 53.16 53.16 53.16 53.16 1.8K
09:51 53.16 53.16 53.16 53.16 0.0K
09:52 53.14 53.20 53.14 53.14 2.9K
09:53 53.20 53.20 53.10 53.10 1.7K
09:54 53.12 53.12 53.12 53.12 5.6K
09:55 53.16 53.16 53.14 53.16 0.2K
09:56 53.12 53.12 53.12 53.12 0.5K
09:57 53.10 53.16 53.10 53.16 0.4K
09:58 53.16 53.20 53.16 53.20 0.2K
09:59 53.18 53.22 53.18 53.22 2.9K
10:00 53.24 53.24 53.16 53.16 1.3K
10:01 53.18 53.18 53.18 53.18 0.3K
10:02 53.14 53.14 53.10 53.10 6.7K
10:03 53.12 53.18 53.12 53.14 2.3K
10:04 53.16 53.20 53.16 53.20 3.9K
10:05 53.26 53.32 53.26 53.32 9.7K
10:06 53.28 53.30 53.22 53.22 16.2K
10:07 53.20 53.24 53.18 53.18 4.9K
10:08 53.22 53.24 53.18 53.24 0.1K
10:09 53.20 53.26 53.18 53.24 6.9K
10:10 53.24 53.24 53.24 53.24 0.4K
10:11 53.25 53.26 53.25 53.26 0.6K
10:12 53.22 53.22 53.22 53.22 2.3K
10:13 53.28 53.32 53.28 53.32 3.4K
10:14 53.32 53.32 53.28 53.28 5.6K
10:15 53.24 53.24 53.22 53.22 4.5K
10:16 53.24 53.24 53.24 53.24 0.8K
10:17 53.22 53.28 53.22 53.28 2.1K
10:18 53.32 53.32 53.32 53.32 5.3K
10:19 53.34 53.34 53.34 53.34 2.7K
10:20 53.32 53.36 53.32 53.36 0.1K
10:21 53.32 53.32 53.30 53.30 1.9K
10:22 53.32 53.32 53.32 53.32 0.0K
10:23 53.34 53.34 53.30 53.30 0.3K
10:24 53.28 53.28 53.28 53.28 0.0K
10:25 53.30 53.32 53.30 53.32 0.2K
10:26 53.28 53.30 53.24 53.24 6.5K
10:27 53.26 53.26 53.22 53.22 1.8K
10:28 53.22 53.22 53.16 53.16 2.2K
10:29 53.16 53.16 53.16 53.16 0.0K
10:30 53.16 53.18 53.10 53.10 11.7K
10:31 53.10 53.10 53.10 53.10 0.1K
10:32 53.06 53.06 53.06 53.06 4.0K
10:33 53.04 53.04 53.04 53.04 0.8K
10:34 53.06 53.06 53.06 53.06 1.4K
10:35 53.06 53.08 53.04 53.08 0.2K
10:36 53.08 53.08 53.08 53.08 0.9K
10:37 53.04 53.04 53.04 53.04 0.1K
10:38 53.04 53.06 53.02 53.02 0.8K
10:39 53.00 53.00 53.00 53.00 0.2K
10:40 53.00 53.02 53.00 53.02 4.9K
10:41 53.02 53.06 53.02 53.02 22.2K
10:42 53.08 53.08 53.08 53.08 0.0K
10:43 53.02 53.02 52.98 53.00 1.4K
10:44 53.02 53.02 53.02 53.02 0.0K
10:45 53.02 53.02 53.02 53.02 0.5K
10:46 52.96 52.98 52.96 52.96 0.5K
10:47 52.94 52.96 52.94 52.96 0.7K
10:48 52.94 52.94 52.88 52.90 12.5K
10:49 52.82 52.82 52.82 52.82 1.0K
10:50 52.82 52.82 52.80 52.82 1.5K
10:51 52.80 52.82 52.80 52.82 10.2K
10:52 52.78 52.78 52.78 52.78 0.7K
10:53 52.80 52.82 52.80 52.82 5.8K
10:54 52.78 52.80 52.78 52.80 1.3K
10:55 52.80 52.80 52.78 52.80 1.4K
10:56 52.80 52.80 52.80 52.80 0.1K
10:57 52.80 52.80 52.80 52.80 0.3K
10:58 52.78 52.80 52.76 52.80 3.0K
10:59 52.80 52.82 52.80 52.82 2.4K
11:00 52.82 52.84 52.82 52.82 12.4K
11:01 52.82 52.86 52.82 52.86 1.1K
11:02 52.86 52.88 52.86 52.88 0.4K
11:03 52.88 52.88 52.80 52.84 1.0K
11:04 52.78 52.80 52.78 52.80 1.0K
11:05 52.76 52.76 52.76 52.76 0.0K
11:06 52.80 52.80 52.80 52.80 0.4K
11:07 52.72 52.76 52.72 52.76 0.8K
11:08 52.74 52.74 52.74 52.74 0.1K
11:09 52.74 52.74 52.70 52.70 1.4K
11:10 52.74 52.76 52.74 52.76 1.9K
11:11 52.76 52.76 52.70 52.70 0.2K
11:13 52.74 52.74 52.74 52.74 5.0K
11:14 52.72 52.72 52.72 52.72 0.2K
11:15 52.76 52.76 52.76 52.76 0.4K
11:16 52.78 52.78 52.78 52.78 0.0K
11:17 52.76 52.76 52.76 52.76 4.2K
11:19 52.78 52.80 52.78 52.80 3.5K
11:20 52.82 52.86 52.82 52.86 2.0K
11:21 52.86 52.86 52.82 52.84 0.6K
11:22 52.80 52.84 52.80 52.82 1.2K
11:24 52.84 52.84 52.84 52.84 0.9K
11:25 52.86 52.86 52.86 52.86 0.0K
11:26 52.82 52.84 52.82 52.84 0.9K
11:27 52.86 52.86 52.86 52.86 0.1K
11:28 52.86 52.86 52.86 52.86 0.1K
11:29 52.86 52.86 52.86 52.86 0.0K
11:30 52.86 52.86 52.80 52.80 1.4K
11:31 52.80 52.80 52.76 52.76 3.0K
11:32 52.74 52.74 52.74 52.74 0.0K
11:33 52.78 52.78 52.78 52.78 0.1K
11:34 52.74 52.74 52.74 52.74 1.1K
11:35 52.74 52.78 52.74 52.78 0.0K
11:36 52.78 52.78 52.78 52.78 0.1K
11:38 52.72 52.74 52.72 52.74 5.4K
11:40 52.70 52.74 52.70 52.74 3.6K
11:42 52.72 52.72 52.70 52.70 0.6K
11:43 52.68 52.68 52.68 52.68 0.0K
11:44 52.72 52.72 52.72 52.72 0.4K
11:46 52.71 52.71 52.71 52.71 0.0K
11:47 52.74 52.74 52.74 52.74 0.2K
11:48 52.76 52.80 52.76 52.80 2.9K
11:49 52.80 52.80 52.76 52.78 0.8K
11:50 52.78 52.78 52.76 52.76 0.4K
11:51 52.76 52.76 52.74 52.74 2.0K
11:53 52.78 52.78 52.78 52.78 0.2K
11:55 52.76 52.76 52.76 52.76 0.8K
11:56 52.78 52.80 52.78 52.78 1.7K
11:58 52.80 52.80 52.80 52.80 0.0K
12:00 52.80 52.82 52.80 52.82 0.3K
12:01 52.82 52.82 52.80 52.80 0.3K
12:03 52.82 52.82 52.80 52.80 1.1K
12:04 52.82 52.84 52.82 52.84 6.7K
12:06 52.84 52.84 52.84 52.84 2.0K
12:08 52.84 52.84 52.84 52.84 0.8K
12:09 52.94 52.98 52.94 52.98 6.3K
12:15 53.00 53.00 53.00 53.00 0.0K
12:16 53.00 53.00 53.00 53.00 3.5K
12:17 53.00 53.02 52.98 53.00 1.4K
12:19 53.04 53.06 53.04 53.06 0.0K
12:20 53.04 53.04 53.04 53.04 0.1K
12:22 53.04 53.04 53.04 53.04 1.0K
12:23 53.04 53.04 53.02 53.02 0.1K
12:25 53.02 53.06 53.02 53.06 1.5K
12:26 53.06 53.06 53.06 53.06 0.0K
12:27 53.08 53.08 53.08 53.08 0.0K
12:29 53.08 53.10 53.08 53.10 0.0K
12:30 53.04 53.08 53.04 53.08 4.4K
12:33 53.08 53.08 53.08 53.08 0.0K
12:34 53.10 53.10 53.10 53.10 3.4K
12:35 53.06 53.06 53.06 53.06 0.2K
12:36 53.06 53.10 53.06 53.10 0.7K
12:39 53.06 53.06 53.06 53.06 2.0K
12:41 53.04 53.04 53.04 53.04 1.1K
12:44 53.08 53.08 53.08 53.08 0.1K
12:45 53.08 53.08 53.08 53.08 0.5K
12:47 53.10 53.10 53.10 53.10 0.6K
12:49 53.12 53.12 53.06 53.06 2.1K
12:50 53.10 53.10 53.10 53.10 0.0K
12:52 53.08 53.08 53.08 53.08 0.0K
12:53 53.10 53.12 53.10 53.12 0.4K
12:57 53.10 53.10 53.10 53.10 1.4K
12:58 53.16 53.18 53.16 53.18 16.8K
12:59 53.18 53.20 53.18 53.20 10.4K
13:00 53.20 53.20 53.20 53.20 0.0K
13:01 53.16 53.16 53.16 53.16 7.1K
13:04 53.14 53.14 53.08 53.08 6.0K
13:05 53.16 53.16 53.12 53.12 18.2K
13:07 53.14 53.20 53.14 53.20 7.2K
13:08 53.22 53.24 53.21 53.24 0.6K
13:09 53.24 53.26 53.22 53.26 1.9K
13:11 53.24 53.26 53.24 53.26 2.4K
13:12 53.28 53.28 53.28 53.28 3.8K
13:13 53.28 53.30 53.26 53.26 9.9K
13:14 53.24 53.24 53.22 53.22 3.3K
13:15 53.28 53.28 53.28 53.28 0.1K
13:16 53.28 53.28 53.22 53.22 1.0K
13:17 53.28 53.28 53.28 53.28 0.2K
13:19 53.24 53.24 53.24 53.24 0.8K
13:20 53.28 53.28 53.28 53.28 0.0K
13:21 53.26 53.26 53.26 53.26 0.1K
13:22 53.24 53.24 53.20 53.20 5.0K
13:23 53.26 53.26 53.26 53.26 2.6K
13:24 53.22 53.22 53.22 53.22 1.6K
13:25 53.22 53.22 53.22 53.22 0.8K
13:28 53.18 53.20 53.18 53.20 0.6K
13:30 53.20 53.20 53.20 53.20 0.0K
13:31 53.20 53.20 53.20 53.20 0.0K
13:32 53.20 53.20 53.14 53.14 0.2K
13:33 53.08 53.08 53.08 53.08 0.0K
13:35 53.14 53.14 53.14 53.14 5.2K
13:37 53.20 53.20 53.20 53.20 0.0K
13:38 53.20 53.20 53.20 53.20 1.8K
13:39 53.16 53.16 53.16 53.16 0.2K
13:40 53.20 53.20 53.20 53.20 0.0K
13:41 53.16 53.16 53.16 53.16 0.6K
13:44 53.24 53.24 53.22 53.22 3.5K
13:45 53.24 53.24 53.20 53.20 0.7K
13:46 53.18 53.18 53.18 53.18 0.5K
13:47 53.16 53.16 53.16 53.16 0.7K
13:48 53.20 53.20 53.16 53.20 0.0K
13:49 53.20 53.20 53.20 53.20 0.0K
13:52 53.18 53.18 53.18 53.18 1.4K
13:54 53.14 53.18 53.14 53.18 1.5K
13:55 53.18 53.22 53.18 53.22 1.4K
13:58 53.24 53.24 53.22 53.24 13.7K
13:59 53.22 53.22 53.22 53.22 0.5K
14:00 53.20 53.22 53.20 53.22 1.3K
14:01 53.24 53.24 53.24 53.24 1.1K
14:02 53.26 53.26 53.24 53.24 14.5K
14:03 53.20 53.20 53.16 53.16 9.3K
14:04 53.20 53.20 53.16 53.16 0.5K
14:05 53.14 53.14 53.14 53.14 0.4K
14:06 53.14 53.14 53.14 53.14 0.1K
14:07 53.12 53.12 53.12 53.12 0.7K
14:08 53.10 53.10 53.10 53.10 0.5K
14:09 53.12 53.14 53.12 53.14 0.2K
14:10 53.10 53.14 53.10 53.14 0.3K
14:11 53.10 53.10 53.10 53.10 1.7K
14:12 53.06 53.06 53.04 53.04 0.1K
14:13 53.04 53.04 53.04 53.04 0.0K
14:14 53.04 53.04 53.04 53.04 0.0K
14:15 53.08 53.12 53.08 53.12 108.9K
14:16 53.18 53.20 53.18 53.18 45.5K
14:17 53.22 53.22 53.22 53.22 3.0K
14:19 53.18 53.22 53.18 53.22 0.4K
14:20 53.22 53.22 53.18 53.18 2.1K
14:24 53.18 53.20 53.18 53.20 0.1K
14:25 53.22 53.22 53.22 53.22 0.6K
14:30 53.18 53.18 53.18 53.18 4.4K
14:32 53.16 53.16 53.14 53.14 4.0K
14:33 53.16 53.16 53.10 53.10 0.1K
14:34 53.10 53.10 53.10 53.10 0.8K
14:35 53.06 53.06 53.06 53.06 1.1K
14:39 53.00 53.00 53.00 53.00 5.4K
14:40 52.98 53.00 52.98 53.00 2.2K
14:41 53.00 53.00 53.00 53.00 0.2K
14:42 53.02 53.02 53.00 53.00 4.7K
14:44 53.00 53.02 53.00 53.02 8.9K
14:45 53.04 53.04 53.04 53.04 0.9K
14:46 53.06 53.06 53.06 53.06 5.8K
14:49 53.04 53.04 53.04 53.04 0.4K
14:50 53.08 53.08 53.08 53.08 0.4K
14:52 53.08 53.08 53.08 53.08 0.0K
14:55 53.04 53.08 53.04 53.08 0.4K
14:57 53.08 53.08 53.08 53.08 0.0K
14:58 53.08 53.08 53.08 53.08 0.0K
14:59 53.04 53.04 53.04 53.04 0.9K
15:01 53.04 53.04 53.04 53.04 0.1K
15:02 53.04 53.04 53.00 53.04 3.0K
15:03 53.02 53.02 53.02 53.02 0.1K
15:04 53.02 53.06 53.02 53.06 5.1K
15:06 53.08 53.08 53.08 53.08 0.4K
15:08 53.12 53.12 53.12 53.12 5.2K
15:10 53.12 53.12 53.10 53.10 0.1K
15:11 53.10 53.10 53.08 53.08 2.7K
15:13 53.08 53.08 53.08 53.08 3.4K
15:14 53.10 53.10 53.06 53.06 0.7K
15:15 53.08 53.08 53.08 53.08 0.0K
15:17 53.06 53.06 53.06 53.06 0.4K
15:18 53.04 53.04 53.02 53.02 2.3K
15:19 53.02 53.02 53.02 53.02 0.8K
15:23 53.02 53.02 53.02 53.02 3.0K
15:24 53.06 53.06 53.06 53.06 0.0K
15:25 53.10 53.12 53.10 53.12 9.3K
15:26 53.10 53.10 53.10 53.10 0.5K
15:28 53.06 53.08 53.06 53.08 0.8K
15:30 53.08 53.08 53.08 53.08 1.9K
15:31 53.04 53.08 53.00 53.00 3.9K
15:32 53.02 53.02 53.02 53.02 0.4K
15:33 53.00 53.00 53.00 53.00 0.6K
15:34 53.00 53.00 53.00 53.00 2.2K
15:36 53.00 53.00 53.00 53.00 3.7K
15:39 53.04 53.04 53.04 53.04 3.5K
15:40 53.06 53.08 53.06 53.08 2.7K
15:41 53.02 53.02 53.02 53.02 0.7K
15:42 53.00 53.12 53.00 53.10 8.9K
15:43 53.14 53.14 53.12 53.12 1.0K
15:45 53.12 53.12 53.10 53.10 1.6K
15:46 53.10 53.12 53.10 53.12 0.1K
15:47 53.14 53.20 53.14 53.20 4.9K
15:48 53.22 53.22 53.18 53.18 1.1K
15:49 53.18 53.18 53.14 53.14 2.5K
15:50 53.18 53.20 53.18 53.20 1.9K
15:51 53.18 53.18 53.18 53.18 4.1K
15:52 53.16 53.16 53.16 53.16 1.7K
15:53 53.18 53.18 53.18 53.18 0.1K
15:56 53.18 53.18 53.18 53.18 2.4K
15:58 53.20 53.20 53.20 53.20 5.6K
15:59 53.22 53.22 53.18 53.18 5.2K
16:00 53.24 53.24 53.20 53.20 0.1K
16:01 53.14 53.14 53.12 53.14 2.2K
16:02 53.08 53.12 53.08 53.12 0.0K
16:03 53.12 53.12 53.12 53.12 0.0K
16:04 53.08 53.08 53.06 53.06 1.9K
16:05 53.06 53.12 53.06 53.12 2.6K
16:06 53.12 53.12 53.08 53.08 0.0K
16:07 53.08 53.08 53.08 53.08 0.2K
16:09 53.12 53.14 53.12 53.14 4.9K
16:10 53.18 53.20 53.18 53.20 3.6K
16:11 53.22 53.24 53.22 53.24 11.4K
16:13 53.26 53.26 53.22 53.22 5.5K
16:14 53.20 53.20 53.20 53.20 0.3K
16:15 53.22 53.22 53.20 53.20 0.0K
16:17 53.20 53.26 53.20 53.26 1.2K
16:18 53.28 53.28 53.26 53.26 4.3K
16:19 53.28 53.28 53.28 53.28 0.2K
16:20 53.28 53.28 53.28 53.28 0.8K
16:21 53.28 53.30 53.22 53.26 26.1K
16:22 53.26 53.26 53.26 53.26 6.3K
16:23 53.28 53.30 53.28 53.30 0.8K
16:24 53.32 53.32 53.28 53.28 26.6K
16:25 53.30 53.34 53.30 53.34 30.1K
16:27 53.36 53.38 53.36 53.38 25.1K
16:28 53.38 53.38 53.38 53.38 33.0K
16:29 53.44 53.44 53.42 53.42 7.5K
16:30 53.46 53.46 53.40 53.40 2.3K
16:31 53.40 53.40 53.40 53.40 0.3K
16:34 53.40 53.40 53.40 53.40 1.8K
16:35 53.42 53.42 53.40 53.42 7.2K
16:36 53.42 53.42 53.40 53.40 2.8K
16:37 53.40 53.40 53.40 53.40 0.4K
16:38 53.42 53.42 53.42 53.42 3.8K
16:39 53.42 53.42 53.38 53.38 11.3K
16:41 53.38 53.38 53.36 53.36 2.9K
16:42 53.36 53.36 53.36 53.36 0.0K
16:44 53.38 53.42 53.38 53.42 10.0K
16:46 53.44 53.44 53.44 53.44 3.3K
16:47 53.44 53.46 53.44 53.46 18.9K
16:48 53.42 53.42 53.42 53.42 1.0K
16:49 53.40 53.44 53.40 53.44 1.4K
16:50 53.40 53.40 53.40 53.40 0.9K
16:51 53.38 53.38 53.38 53.38 1.2K
16:52 53.40 53.44 53.40 53.44 10.1K
16:53 53.46 53.46 53.46 53.46 0.0K
16:54 53.46 53.46 53.44 53.44 1.6K
16:55 53.42 53.42 53.42 53.42 0.2K
16:56 53.46 53.46 53.46 53.46 7.0K
16:57 53.46 53.46 53.46 53.46 0.5K
16:58 53.48 53.48 53.48 53.48 2.3K
16:59 53.48 53.48 53.48 53.48 0.0K
17:00 53.48 53.48 53.42 53.42 14.0K
17:01 53.44 53.44 53.44 53.44 1.0K
17:02 53.42 53.42 53.42 53.42 1.6K
17:03 53.40 53.40 53.40 53.40 0.0K
17:04 53.40 53.40 53.40 53.40 1.8K
17:05 53.38 53.38 53.36 53.36 1.4K
17:07 53.38 53.38 53.34 53.34 0.6K
17:08 53.32 53.32 53.30 53.32 1.0K
17:09 53.36 53.36 53.36 53.36 2.1K
17:10 53.32 53.32 53.32 53.32 0.1K
17:11 53.32 53.32 53.32 53.32 0.5K
17:12 53.34 53.34 53.32 53.34 2.2K
17:13 53.32 53.34 53.32 53.34 1.2K
17:14 53.34 53.34 53.30 53.34 1.7K
17:15 53.34 53.38 53.32 53.38 6.2K
17:16 53.38 53.38 53.38 53.38 0.5K
17:17 53.34 53.34 53.34 53.34 0.8K
17:18 53.30 53.30 53.30 53.30 0.1K
17:19 53.32 53.32 53.32 53.32 0.4K
17:21 53.34 53.34 53.30 53.30 1.6K
17:22 53.30 53.30 53.30 53.30 1.9K
17:23 53.32 53.32 53.30 53.30 1.3K
17:30 53.34 53.34 53.34 53.34 936.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし