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 52.82 53.22 52.82 53.06 43.8K
09:01 53.18 53.28 53.18 53.28 58.3K
09:02 53.32 53.60 53.32 53.48 176.8K
09:03 53.52 53.54 53.46 53.48 53.2K
09:04 53.56 53.56 53.48 53.54 45.3K
09:05 53.60 53.60 53.56 53.58 30.8K
09:06 53.62 53.68 53.60 53.64 34.4K
09:07 53.66 53.66 53.46 53.60 9.9K
09:08 53.60 53.62 53.52 53.60 48.8K
09:09 53.60 53.78 53.58 53.66 89.2K
09:10 53.64 53.64 53.50 53.58 17.3K
09:11 53.58 53.60 53.52 53.56 3.8K
09:12 53.58 53.58 53.50 53.54 19.1K
09:13 53.54 53.56 53.54 53.56 15.2K
09:14 53.60 53.60 53.48 53.48 4.9K
09:15 53.46 53.52 53.44 53.50 18.5K
09:16 53.52 53.52 53.44 53.44 3.1K
09:17 53.42 53.54 53.42 53.54 5.7K
09:18 53.56 53.58 53.50 53.58 0.6K
09:19 53.56 53.56 53.48 53.56 33.4K
09:20 53.58 53.58 53.52 53.56 5.6K
09:21 53.52 53.52 53.52 53.52 0.2K
09:22 53.56 53.62 53.56 53.56 26.8K
09:23 53.56 53.72 53.56 53.72 18.1K
09:24 53.72 53.72 53.64 53.68 1.2K
09:25 53.64 53.68 53.64 53.68 4.6K
09:26 53.68 53.68 53.66 53.66 18.3K
09:27 53.70 53.70 53.68 53.70 7.4K
09:28 53.66 53.70 53.66 53.70 13.5K
09:29 53.70 53.70 53.66 53.66 0.8K
09:30 53.70 53.70 53.66 53.66 45.4K
09:31 53.64 53.68 53.64 53.68 0.7K
09:32 53.70 53.72 53.68 53.72 29.4K
09:33 53.72 53.74 53.68 53.74 6.5K
09:34 53.74 53.76 53.68 53.70 7.5K
09:35 53.66 53.72 53.66 53.72 2.1K
09:36 53.62 53.66 53.60 53.62 6.9K
09:37 53.62 53.66 53.60 53.64 49.2K
09:38 53.68 53.70 53.66 53.70 6.5K
09:39 53.66 53.78 53.66 53.78 64.4K
09:40 53.80 53.86 53.80 53.82 73.2K
09:41 53.82 53.82 53.78 53.80 8.9K
09:42 53.76 53.84 53.76 53.80 6.1K
09:43 53.80 53.80 53.60 53.72 85.5K
09:44 53.76 53.76 53.74 53.74 0.4K
09:45 53.76 53.80 53.60 53.60 7.5K
09:46 53.62 53.62 53.54 53.62 2.2K
09:47 53.62 53.64 53.58 53.58 5.7K
09:48 53.62 53.62 53.56 53.56 2.4K
09:49 53.54 53.58 53.54 53.58 1.3K
09:50 53.62 53.62 53.60 53.62 2.7K
09:51 53.58 53.58 53.54 53.58 1.8K
09:52 53.58 53.58 53.58 53.58 1.9K
09:53 53.54 53.56 53.54 53.56 0.5K
09:54 53.52 53.52 53.44 53.44 3.1K
09:55 53.46 53.48 53.44 53.44 10.7K
09:56 53.44 53.44 53.44 53.44 0.0K
09:57 53.42 53.52 53.42 53.48 18.0K
09:58 53.48 53.50 53.44 53.46 5.4K
09:59 53.44 53.44 53.44 53.44 0.2K
10:00 53.44 53.44 53.44 53.44 0.0K
10:01 53.38 53.44 53.38 53.44 2.2K
10:02 53.44 53.44 53.40 53.40 0.4K
10:03 53.44 53.50 53.44 53.50 6.8K
10:04 53.52 53.52 53.46 53.46 18.2K
10:05 53.50 53.50 53.46 53.46 1.3K
10:06 53.52 53.52 53.44 53.46 5.1K
10:07 53.40 53.50 53.40 53.50 10.9K
10:08 53.48 53.50 53.48 53.49 0.4K
10:09 53.52 53.52 53.44 53.44 2.3K
10:10 53.46 53.46 53.42 53.42 0.5K
10:11 53.46 53.46 53.46 53.46 1.1K
10:12 53.48 53.50 53.48 53.50 0.2K
10:13 53.50 53.50 53.48 53.48 0.3K
10:14 53.52 53.54 53.48 53.48 2.6K
10:15 53.50 53.52 53.48 53.52 5.2K
10:16 53.54 53.58 53.50 53.50 1.0K
10:17 53.52 53.52 53.52 53.52 1.3K
10:18 53.52 53.52 53.52 53.52 4.0K
10:19 53.52 53.58 53.52 53.58 14.0K
10:20 53.60 53.60 53.58 53.60 9.4K
10:21 53.56 53.56 53.56 53.56 1.6K
10:22 53.56 53.56 53.54 53.56 6.2K
10:23 53.52 53.58 53.52 53.58 0.3K
10:24 53.54 53.57 53.54 53.57 9.2K
10:25 53.50 53.52 53.48 53.52 0.6K
10:26 53.52 53.52 53.44 53.44 0.7K
10:27 53.46 53.46 53.36 53.38 10.4K
10:28 53.40 53.40 53.36 53.36 7.3K
10:30 53.36 53.36 53.36 53.36 0.4K
10:31 53.40 53.40 53.34 53.38 0.1K
10:32 53.32 53.36 53.30 53.34 2.3K
10:33 53.36 53.42 53.36 53.42 2.7K
10:34 53.40 53.40 53.34 53.34 4.9K
10:35 53.40 53.40 53.38 53.38 4.0K
10:36 53.40 53.40 53.38 53.38 15.7K
10:37 53.38 53.40 53.36 53.38 5.9K
10:38 53.38 53.40 53.36 53.36 1.0K
10:39 53.32 53.32 53.32 53.32 7.2K
10:40 53.36 53.38 53.36 53.38 0.2K
10:41 53.38 53.44 53.38 53.44 9.1K
10:42 53.44 53.48 53.44 53.44 11.6K
10:43 53.44 53.52 53.44 53.50 5.2K
10:44 53.40 53.40 53.40 53.40 20.0K
10:45 53.48 53.48 53.42 53.48 2.3K
10:46 53.42 53.46 53.38 53.38 10.4K
10:47 53.38 53.42 53.38 53.42 0.0K
10:48 53.42 53.44 53.38 53.38 13.1K
10:49 53.44 53.44 53.44 53.44 0.2K
10:50 53.46 53.46 53.46 53.46 0.1K
10:51 53.46 53.52 53.40 53.52 5.1K
10:52 53.56 53.56 53.48 53.54 12.5K
10:53 53.54 53.58 53.52 53.52 20.4K
10:54 53.64 53.70 53.64 53.64 39.4K
10:55 53.66 53.68 53.64 53.64 13.1K
10:56 53.62 53.66 53.60 53.66 41.2K
10:57 53.70 53.70 53.56 53.66 56.3K
10:58 53.60 53.68 53.60 53.68 11.6K
10:59 53.64 53.68 53.62 53.68 0.2K
11:00 53.62 53.62 53.62 53.62 2.8K
11:01 53.58 53.58 53.50 53.54 4.3K
11:02 53.56 53.56 53.54 53.56 50.1K
11:03 53.52 53.56 53.48 53.54 49.3K
11:04 53.56 53.66 53.56 53.66 56.6K
11:05 53.66 53.68 53.62 53.64 3.6K
11:06 53.68 53.68 53.62 53.62 16.8K
11:07 53.68 53.68 53.62 53.62 25.4K
11:08 53.64 53.68 53.62 53.62 4.1K
11:09 53.68 53.70 53.68 53.70 16.4K
11:10 53.64 53.68 53.56 53.56 60.6K
11:11 53.58 53.58 53.50 53.50 24.1K
11:12 53.58 53.58 53.54 53.56 24.9K
11:13 53.56 53.60 53.54 53.54 40.1K
11:14 53.54 53.54 53.50 53.50 8.5K
11:15 53.46 53.52 53.46 53.52 2.2K
11:16 53.46 53.50 53.46 53.50 0.2K
11:17 53.46 53.48 53.44 53.44 0.7K
11:18 53.46 53.48 53.46 53.48 0.3K
11:19 53.48 53.48 53.48 53.48 0.2K
11:20 53.48 53.48 53.48 53.48 1.3K
11:21 53.48 53.50 53.46 53.48 4.2K
11:22 53.50 53.54 53.50 53.50 2.1K
11:23 53.52 53.54 53.52 53.54 1.1K
11:24 53.50 53.50 53.50 53.50 1.7K
11:25 53.46 53.46 53.42 53.44 32.6K
11:26 53.42 53.46 53.38 53.44 23.0K
11:27 53.44 53.44 53.38 53.42 15.4K
11:28 53.42 53.44 53.42 53.44 0.0K
11:29 53.40 53.40 53.36 53.38 15.3K
11:30 53.34 53.34 53.34 53.34 0.0K
11:31 53.40 53.40 53.36 53.38 3.7K
11:32 53.38 53.38 53.34 53.34 0.3K
11:33 53.38 53.38 53.38 53.38 0.0K
11:34 53.34 53.38 53.32 53.38 2.7K
11:35 53.38 53.42 53.38 53.42 0.7K
11:36 53.40 53.44 53.34 53.34 20.9K
11:37 53.36 53.38 53.34 53.38 2.3K
11:38 53.38 53.38 53.32 53.34 15.0K
11:39 53.34 53.36 53.34 53.36 0.8K
11:40 53.32 53.32 53.30 53.30 1.6K
11:41 53.28 53.32 53.28 53.32 0.8K
11:42 53.34 53.34 53.30 53.34 2.1K
11:43 53.34 53.34 53.34 53.34 5.1K
11:44 53.34 53.36 53.30 53.30 10.4K
11:45 53.28 53.32 53.28 53.32 5.9K
11:46 53.32 53.34 53.32 53.32 0.1K
11:47 53.32 53.34 53.24 53.24 17.1K
11:48 53.24 53.28 53.24 53.28 0.7K
11:49 53.28 53.28 53.28 53.28 0.0K
11:50 53.28 53.28 53.28 53.28 0.2K
11:51 53.28 53.28 53.20 53.20 3.0K
11:52 53.20 53.24 53.20 53.24 5.1K
11:53 53.24 53.24 53.24 53.24 0.6K
11:54 53.20 53.22 53.16 53.22 25.2K
11:55 53.14 53.20 53.14 53.20 15.0K
11:56 53.20 53.20 53.20 53.20 0.5K
11:57 53.12 53.18 53.12 53.18 13.9K
11:58 53.18 53.18 53.18 53.18 0.1K
11:59 53.20 53.20 53.16 53.16 0.0K
12:00 53.20 53.22 53.18 53.18 1.6K
12:01 53.24 53.26 53.24 53.26 0.2K
12:02 53.28 53.28 53.28 53.28 0.0K
12:03 53.24 53.24 53.22 53.24 1.9K
12:04 53.22 53.22 53.10 53.10 32.9K
12:05 53.10 53.10 53.10 53.10 0.0K
12:07 53.14 53.14 53.10 53.10 0.2K
12:08 53.14 53.14 53.08 53.14 0.1K
12:09 53.10 53.16 53.10 53.16 1.5K
12:10 53.24 53.24 53.24 53.24 6.2K
12:12 53.22 53.22 53.20 53.20 1.7K
12:13 53.26 53.26 53.26 53.26 0.1K
12:14 53.22 53.22 53.22 53.22 0.8K
12:15 53.20 53.20 53.20 53.20 0.2K
12:16 53.24 53.24 53.18 53.24 0.6K
12:17 53.26 53.26 53.26 53.26 0.1K
12:18 53.18 53.22 53.18 53.22 1.9K
12:20 53.22 53.22 53.22 53.22 0.2K
12:23 53.14 53.14 53.14 53.14 1.7K
12:24 53.22 53.22 53.22 53.22 0.1K
12:25 53.22 53.22 53.16 53.16 0.2K
12:26 53.22 53.24 53.22 53.24 1.5K
12:27 53.20 53.28 53.20 53.28 0.1K
12:28 53.28 53.28 53.28 53.28 0.0K
12:29 53.26 53.26 53.24 53.24 2.1K
12:30 53.26 53.26 53.26 53.26 0.0K
12:31 53.26 53.28 53.20 53.20 1.9K
12:32 53.24 53.24 53.20 53.20 3.0K
12:33 53.16 53.18 53.14 53.18 16.1K
12:34 53.14 53.14 53.14 53.14 0.5K
12:35 53.16 53.16 53.10 53.12 0.8K
12:36 53.12 53.12 53.06 53.06 10.0K
12:37 53.02 53.02 52.96 52.96 41.3K
12:38 52.96 52.96 52.96 52.96 1.4K
12:39 52.96 52.96 52.96 52.96 0.9K
12:40 52.92 52.96 52.92 52.96 0.1K
12:41 52.94 52.94 52.94 52.94 0.1K
12:42 52.98 52.98 52.98 52.98 0.0K
12:43 52.98 52.98 52.92 52.92 11.2K
12:44 52.96 53.00 52.96 53.00 0.4K
12:45 53.00 53.02 52.96 53.02 18.7K
12:46 53.00 53.04 53.00 53.04 1.0K
12:47 53.06 53.06 52.98 53.00 5.9K
12:48 53.02 53.02 53.02 53.02 0.0K
12:49 53.02 53.02 53.00 53.02 0.1K
12:50 53.02 53.04 53.00 53.04 1.0K
12:51 53.02 53.06 53.02 53.06 0.2K
12:52 53.02 53.06 53.02 53.06 1.2K
12:53 53.06 53.08 53.06 53.08 1.6K
12:54 53.06 53.08 53.02 53.06 25.0K
12:55 53.06 53.06 53.02 53.02 0.0K
12:56 53.06 53.06 53.06 53.06 0.4K
12:57 53.02 53.02 53.02 53.02 1.4K
12:58 53.06 53.08 53.06 53.08 0.4K
12:59 53.06 53.06 53.06 53.06 0.0K
13:02 53.06 53.10 53.06 53.10 2.4K
13:03 53.14 53.16 53.14 53.16 6.2K
13:04 53.12 53.12 53.12 53.12 0.0K
13:05 53.18 53.18 53.18 53.18 0.0K
13:06 53.16 53.16 53.10 53.10 11.6K
13:07 53.14 53.14 53.14 53.14 0.0K
13:08 53.14 53.14 53.14 53.14 0.0K
13:09 53.08 53.10 53.08 53.10 0.4K
13:11 53.10 53.10 53.10 53.10 0.0K
13:12 53.12 53.12 53.10 53.12 0.1K
13:13 53.12 53.12 53.12 53.12 0.3K
13:14 53.12 53.12 53.08 53.08 0.2K
13:17 53.12 53.16 53.12 53.16 0.1K
13:18 53.12 53.16 53.12 53.16 0.2K
13:20 53.20 53.20 53.14 53.16 5.7K
13:21 53.20 53.20 53.14 53.14 6.2K
13:23 53.18 53.18 53.18 53.18 3.0K
13:24 53.12 53.12 53.12 53.12 1.2K
13:25 53.18 53.18 53.06 53.08 2.0K
13:26 53.12 53.12 53.12 53.12 0.0K
13:27 53.08 53.12 53.06 53.12 1.2K
13:30 53.14 53.16 53.12 53.16 0.9K
13:31 53.12 53.18 53.12 53.18 0.3K
13:32 53.18 53.18 53.12 53.12 0.0K
13:33 53.18 53.20 53.18 53.20 0.0K
13:35 53.20 53.20 53.20 53.20 0.1K
13:36 53.20 53.22 53.20 53.22 0.5K
13:37 53.20 53.26 53.20 53.26 5.0K
13:38 53.26 53.26 53.26 53.26 4.8K
13:39 53.26 53.34 53.26 53.28 13.4K
13:41 53.30 53.34 53.30 53.30 30.5K
13:42 53.34 53.40 53.34 53.40 0.5K
13:43 53.46 53.46 53.40 53.40 16.4K
13:44 53.46 53.46 53.40 53.40 0.2K
13:45 53.44 53.44 53.44 53.44 0.6K
13:46 53.40 53.44 53.40 53.42 2.2K
13:47 53.44 53.44 53.42 53.44 1.9K
13:48 53.40 53.44 53.40 53.40 7.1K
13:49 53.44 53.44 53.44 53.44 0.5K
13:50 53.46 53.48 53.46 53.48 7.6K
13:51 53.48 53.48 53.44 53.44 5.5K
13:52 53.48 53.52 53.48 53.52 21.6K
13:53 53.50 53.50 53.50 53.50 3.0K
13:54 53.48 53.50 53.48 53.50 4.2K
13:55 53.50 53.50 53.48 53.48 34.8K
13:56 53.52 53.52 53.52 53.52 0.0K
13:57 53.50 53.50 53.44 53.46 9.0K
13:58 53.48 53.48 53.44 53.44 0.2K
13:59 53.44 53.48 53.44 53.48 1.3K
14:00 53.46 53.46 53.46 53.46 0.2K
14:02 53.42 53.42 53.34 53.34 5.5K
14:03 53.34 53.36 53.34 53.36 0.2K
14:04 53.38 53.38 53.38 53.38 0.9K
14:05 53.38 53.38 53.38 53.38 0.1K
14:06 53.32 53.38 53.32 53.38 5.0K
14:07 53.38 53.38 53.30 53.34 10.3K
14:08 53.34 53.36 53.30 53.36 1.5K
14:10 53.42 53.42 53.42 53.42 0.0K
14:12 53.40 53.40 53.40 53.40 0.2K
14:13 53.40 53.40 53.38 53.40 17.2K
14:14 53.34 53.36 53.34 53.36 15.4K
14:15 53.40 53.42 53.38 53.38 0.5K
14:16 53.42 53.42 53.40 53.40 15.9K
14:17 53.44 53.44 53.36 53.36 16.8K
14:18 53.48 53.48 53.48 53.48 16.1K
14:19 53.54 53.60 53.54 53.60 35.8K
14:20 53.62 53.64 53.56 53.56 54.4K
14:21 53.60 53.62 53.56 53.56 79.1K
14:22 53.60 53.62 53.60 53.62 29.4K
14:23 53.56 53.60 53.56 53.60 38.5K
14:24 53.56 53.60 53.56 53.60 1.7K
14:25 53.54 53.54 53.54 53.54 14.0K
14:26 53.52 53.52 53.46 53.46 3.4K
14:27 53.50 53.50 53.50 53.50 2.1K
14:28 53.54 53.54 53.48 53.48 15.0K
14:29 53.54 53.54 53.50 53.54 4.2K
14:31 53.48 53.48 53.46 53.46 0.7K
14:32 53.46 53.46 53.42 53.42 4.7K
14:33 53.48 53.48 53.48 53.48 0.3K
14:34 53.50 53.50 53.44 53.50 0.0K
14:35 53.42 53.48 53.42 53.48 14.2K
14:36 53.48 53.48 53.48 53.48 0.1K
14:37 53.50 53.54 53.50 53.54 1.5K
14:38 53.54 53.60 53.54 53.58 11.5K
14:39 53.60 53.60 53.60 53.60 0.0K
14:40 53.60 53.66 53.60 53.60 20.3K
14:41 53.66 53.66 53.66 53.66 0.7K
14:42 53.64 53.64 53.64 53.64 0.4K
14:43 53.68 53.68 53.64 53.64 0.4K
14:44 53.62 53.62 53.54 53.58 16.6K
14:45 53.58 53.58 53.50 53.58 15.8K
14:46 53.60 53.62 53.58 53.62 1.0K
14:47 53.62 53.66 53.58 53.66 15.1K
14:48 53.62 53.64 53.60 53.60 15.1K
14:49 53.60 53.60 53.58 53.58 1.4K
14:50 53.64 53.64 53.64 53.64 2.1K
14:51 53.62 53.68 53.62 53.62 7.7K
14:52 53.70 53.70 53.70 53.70 30.2K
14:53 53.72 53.78 53.68 53.78 52.2K
14:54 53.76 53.80 53.74 53.74 3.1K
14:55 53.76 53.76 53.72 53.74 8.7K
14:56 53.76 53.78 53.76 53.78 0.1K
14:57 53.78 53.78 53.76 53.76 0.0K
14:58 53.78 53.86 53.78 53.86 27.8K
14:59 53.88 53.90 53.88 53.90 7.0K
15:00 53.88 53.88 53.88 53.88 6.2K
15:01 53.88 53.92 53.88 53.92 3.4K
15:02 53.94 53.96 53.94 53.96 0.8K
15:03 53.96 54.00 53.96 53.98 8.2K
15:04 53.96 53.98 53.96 53.98 1.3K
15:05 53.96 53.98 53.90 53.90 46.0K
15:06 53.88 53.88 53.82 53.82 17.8K
15:07 53.84 53.84 53.80 53.82 17.9K
15:08 53.82 53.84 53.82 53.82 0.4K
15:09 53.80 53.82 53.80 53.82 1.8K
15:10 53.80 53.80 53.80 53.80 1.0K
15:11 53.80 53.80 53.74 53.74 1.2K
15:12 53.76 53.76 53.74 53.74 2.2K
15:13 53.76 53.76 53.76 53.76 0.0K
15:14 53.72 53.72 53.72 53.72 0.0K
15:15 53.76 53.76 53.72 53.72 2.5K
15:16 53.70 53.70 53.70 53.70 0.7K
15:17 53.72 53.72 53.62 53.72 36.9K
15:18 53.74 53.74 53.70 53.74 0.7K
15:19 53.76 53.80 53.76 53.80 3.9K
15:20 53.80 53.80 53.80 53.80 0.3K
15:21 53.80 53.82 53.80 53.82 0.8K
15:22 53.82 53.82 53.80 53.80 0.6K
15:23 53.78 53.80 53.78 53.80 2.2K
15:24 53.82 53.82 53.80 53.80 0.2K
15:25 53.82 53.82 53.82 53.82 0.0K
15:26 53.74 53.74 53.62 53.66 41.2K
15:27 53.66 53.68 53.66 53.68 1.7K
15:29 53.70 53.76 53.68 53.76 3.0K
15:30 53.76 53.94 53.76 53.94 22.2K
15:31 53.94 53.94 53.88 53.88 3.6K
15:32 53.96 54.00 53.96 53.96 4.8K
15:33 53.96 53.96 53.92 53.94 5.0K
15:35 53.88 53.88 53.84 53.84 3.1K
15:36 53.82 53.84 53.78 53.78 1.8K
15:37 53.82 53.82 53.78 53.78 0.9K
15:38 53.74 53.74 53.66 53.68 15.5K
15:39 53.70 53.72 53.70 53.72 6.5K
15:40 53.76 53.76 53.74 53.74 1.9K
15:42 53.80 53.80 53.80 53.80 2.1K
15:43 53.76 53.80 53.76 53.80 5.4K
15:44 53.82 53.82 53.82 53.82 0.0K
15:45 53.78 53.80 53.74 53.80 15.1K
15:46 53.80 53.80 53.80 53.80 0.2K
15:47 53.80 53.80 53.80 53.80 4.0K
15:48 53.82 53.82 53.82 53.82 0.0K
15:49 53.80 53.80 53.72 53.72 15.1K
15:50 53.74 53.84 53.74 53.82 4.4K
15:51 53.86 54.00 53.86 54.00 80.5K
15:52 54.04 54.12 54.04 54.12 4.5K
15:53 54.12 54.12 54.06 54.06 8.9K
15:54 54.04 54.08 54.04 54.08 6.6K
15:55 54.10 54.10 54.04 54.04 2.3K
15:56 53.98 53.98 53.98 53.98 5.4K
15:57 53.94 53.98 53.92 53.98 26.2K
15:58 53.96 53.98 53.90 53.92 23.1K
15:59 53.90 53.94 53.88 53.92 8.8K
16:00 53.82 53.90 53.82 53.86 17.4K
16:01 53.82 53.86 53.82 53.86 2.3K
16:02 53.82 53.82 53.80 53.82 5.5K
16:03 53.78 53.78 53.70 53.74 34.5K
16:04 53.74 53.76 53.72 53.76 0.8K
16:05 53.80 53.84 53.76 53.76 22.0K
16:06 53.74 53.74 53.68 53.70 1.2K
16:07 53.72 53.72 53.72 53.72 0.0K
16:08 53.72 53.72 53.72 53.72 0.0K
16:09 53.68 53.68 53.66 53.66 15.6K
16:10 53.68 53.68 53.68 53.68 0.3K
16:11 53.66 53.70 53.66 53.70 0.6K
16:12 53.66 53.68 53.64 53.68 4.3K
16:13 53.66 53.66 53.64 53.66 22.6K
16:14 53.68 53.70 53.68 53.70 0.8K
16:15 53.68 53.68 53.62 53.66 3.9K
16:16 53.66 53.66 53.64 53.64 1.0K
16:17 53.60 53.60 53.60 53.60 6.8K
16:18 53.60 53.60 53.60 53.60 3.9K
16:19 53.58 53.66 53.58 53.60 2.9K
16:20 53.64 53.64 53.64 53.64 0.0K
16:21 53.60 53.64 53.60 53.64 2.2K
16:22 53.66 53.66 53.60 53.60 14.2K
16:23 53.60 53.66 53.56 53.66 2.4K
16:24 53.60 53.64 53.58 53.58 0.8K
16:25 53.60 53.60 53.58 53.60 0.4K
16:26 53.56 53.58 53.56 53.58 1.0K
16:27 53.50 53.56 53.50 53.56 15.7K
16:28 53.62 53.64 53.62 53.62 2.0K
16:29 53.66 53.66 53.60 53.64 1.7K
16:30 53.56 53.62 53.56 53.58 16.5K
16:31 53.60 53.60 53.56 53.58 0.3K
16:32 53.64 53.64 53.64 53.64 0.1K
16:33 53.64 53.64 53.58 53.58 1.6K
16:34 53.58 53.64 53.58 53.62 1.0K
16:35 53.56 53.58 53.54 53.54 18.1K
16:36 53.54 53.58 53.52 53.52 1.1K
16:37 53.52 53.54 53.52 53.54 0.3K
16:38 53.52 53.56 53.52 53.56 0.9K
16:39 53.46 53.52 53.46 53.52 17.0K
16:40 53.54 53.54 53.54 53.54 0.1K
16:41 53.46 53.50 53.46 53.50 18.1K
16:42 53.52 53.52 53.52 53.52 0.0K
16:43 53.52 53.52 53.52 53.52 0.0K
16:44 53.56 53.56 53.52 53.52 14.1K
16:45 53.52 53.54 53.50 53.54 0.5K
16:46 53.52 53.52 53.52 53.52 0.5K
16:47 53.52 53.54 53.52 53.54 1.3K
16:48 53.52 53.54 53.50 53.52 16.4K
16:49 53.54 53.56 53.54 53.54 3.0K
16:50 53.52 53.52 53.48 53.52 18.8K
16:51 53.54 53.56 53.54 53.54 1.9K
16:52 53.58 53.58 53.54 53.54 0.7K
16:53 53.52 53.52 53.48 53.48 17.2K
16:54 53.54 53.54 53.50 53.50 2.4K
16:56 53.52 53.56 53.52 53.56 1.2K
16:57 53.52 53.54 53.48 53.48 17.8K
16:59 53.52 53.52 53.47 53.47 2.4K
17:00 53.50 53.52 53.50 53.52 1.3K
17:01 53.52 53.52 53.52 53.52 0.0K
17:02 53.46 53.50 53.46 53.50 0.6K
17:03 53.50 53.52 53.46 53.52 0.1K
17:04 53.46 53.58 53.46 53.58 6.7K
17:05 53.58 53.58 53.56 53.58 6.6K
17:06 53.58 53.60 53.52 53.58 37.7K
17:07 53.60 53.60 53.58 53.58 5.9K
17:08 53.58 53.58 53.58 53.58 1.9K
17:09 53.58 53.58 53.52 53.54 19.6K
17:10 53.54 53.54 53.54 53.54 0.7K
17:11 53.56 53.58 53.54 53.58 0.6K
17:12 53.52 53.56 53.52 53.56 2.1K
17:13 53.56 53.58 53.56 53.58 3.8K
17:14 53.58 53.58 53.50 53.54 20.4K
17:15 53.56 53.56 53.56 53.56 5.4K
17:16 53.56 53.58 53.56 53.56 1.4K
17:17 53.54 53.56 53.54 53.54 19.8K
17:18 53.58 53.58 53.56 53.56 1.0K
17:19 53.58 53.58 53.58 53.58 5.6K
17:20 53.56 53.56 53.56 53.56 1.0K
17:21 53.54 53.60 53.54 53.60 20.3K
17:22 53.62 53.62 53.52 53.52 20.0K
17:23 53.58 53.58 53.56 53.56 2.0K
17:24 53.62 53.62 53.62 53.62 0.0K
17:29 53.74 53.74 53.74 53.74 0.0K
17:30 53.74 53.74 53.74 53.74 1,777.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし