Stillfront Group publ AB (SFRG)

SFRG
🏛️ スウェーデン →
6.37
最終更新: 2025-09-30
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 5.75 5.87 5.73 5.87 111.4K
09:01 5.90 5.97 5.90 5.97 18.6K
09:02 5.98 6.01 5.98 6.01 33.2K
09:03 6.01 6.06 6.00 6.06 76.5K
09:04 6.13 6.20 6.12 6.12 132.0K
09:05 6.11 6.16 6.11 6.16 19.4K
09:06 6.13 6.20 6.13 6.19 21.3K
09:07 6.20 6.20 6.20 6.20 1.2K
09:08 6.20 6.20 6.19 6.19 26.3K
09:09 6.17 6.20 6.17 6.18 25.2K
09:10 6.20 6.21 6.20 6.21 15.4K
09:11 6.23 6.25 6.21 6.24 8.7K
09:12 6.22 6.24 6.22 6.22 22.5K
09:13 6.24 6.26 6.22 6.26 55.4K
09:14 6.25 6.25 6.25 6.25 0.2K
09:15 6.26 6.28 6.25 6.25 15.0K
09:16 6.24 6.26 6.24 6.25 36.2K
09:17 6.27 6.30 6.27 6.30 90.9K
09:18 6.27 6.31 6.27 6.30 36.2K
09:19 6.30 6.30 6.26 6.26 34.2K
09:20 6.28 6.28 6.28 6.28 2.9K
09:21 6.28 6.28 6.18 6.18 70.4K
09:22 6.15 6.18 6.13 6.14 66.8K
09:23 6.10 6.10 6.03 6.03 28.9K
09:24 6.06 6.06 5.99 5.99 19.3K
09:25 5.99 6.03 5.99 6.00 4.2K
09:26 6.03 6.03 6.02 6.02 106.0K
09:27 6.03 6.03 6.03 6.03 0.3K
09:28 6.04 6.06 6.01 6.06 60.5K
09:29 6.06 6.06 6.04 6.04 39.2K
09:30 6.05 6.06 6.04 6.04 52.4K
09:32 6.05 6.08 6.05 6.08 1.2K
09:33 6.11 6.11 6.07 6.07 18.1K
09:34 6.08 6.08 6.08 6.08 2.0K
09:35 6.06 6.06 6.04 6.04 32.4K
09:36 6.06 6.07 6.06 6.07 5.2K
09:37 6.07 6.07 6.01 6.01 44.5K
09:38 6.04 6.04 6.04 6.04 0.0K
09:39 6.04 6.04 6.04 6.04 4.0K
09:40 6.04 6.04 6.04 6.04 37.4K
09:41 6.07 6.07 6.06 6.06 33.1K
09:42 6.06 6.06 6.04 6.05 2.1K
09:43 6.04 6.04 6.04 6.04 37.1K
09:44 6.06 6.06 6.06 6.06 0.7K
09:45 6.06 6.06 6.06 6.06 0.5K
09:46 6.06 6.06 6.06 6.06 3.3K
09:47 6.06 6.06 6.05 6.05 5.0K
09:48 6.03 6.06 6.03 6.06 20.8K
09:49 6.07 6.07 6.07 6.07 0.1K
09:51 6.06 6.06 6.06 6.06 0.0K
09:52 6.08 6.08 6.05 6.06 21.5K
09:53 6.06 6.07 6.06 6.07 12.5K
09:54 6.08 6.08 6.08 6.08 111.0K
09:55 6.08 6.08 6.06 6.07 44.2K
09:56 6.07 6.07 6.07 6.07 0.5K
09:57 6.07 6.07 6.04 6.04 76.3K
09:59 6.07 6.07 6.07 6.07 10.0K
10:00 6.09 6.10 6.09 6.10 5.0K
10:01 6.10 6.10 6.10 6.10 14.8K
10:02 6.15 6.15 6.15 6.15 36.6K
10:03 6.16 6.19 6.16 6.16 10.7K
10:04 6.19 6.19 6.18 6.18 23.5K
10:06 6.18 6.18 6.17 6.17 1.8K
10:08 6.15 6.15 6.15 6.15 1.1K
10:09 6.16 6.16 6.16 6.16 0.4K
10:10 6.15 6.16 6.15 6.16 2.0K
10:11 6.16 6.16 6.16 6.16 0.6K
10:12 6.16 6.17 6.16 6.17 7.1K
10:13 6.17 6.17 6.17 6.17 1.0K
10:14 6.16 6.16 6.16 6.16 0.5K
10:15 6.14 6.16 6.14 6.16 2.4K
10:16 6.14 6.14 6.14 6.14 0.1K
10:18 6.14 6.14 6.14 6.14 1.5K
10:20 6.14 6.14 6.14 6.14 10.0K
10:21 6.12 6.12 6.12 6.12 0.5K
10:22 6.14 6.14 6.14 6.14 2.0K
10:23 6.14 6.14 6.14 6.14 2.0K
10:25 6.15 6.15 6.15 6.15 2.1K
10:26 6.15 6.15 6.15 6.15 2.0K
10:27 6.21 6.21 6.21 6.21 119.9K
10:29 6.24 6.24 6.24 6.24 8.8K
10:30 6.25 6.25 6.23 6.23 18.1K
10:31 6.25 6.25 6.24 6.24 0.7K
10:32 6.24 6.24 6.23 6.23 4.6K
10:34 6.24 6.24 6.24 6.24 0.4K
10:35 6.22 6.22 6.19 6.19 18.8K
10:37 6.22 6.22 6.22 6.22 1.8K
10:38 6.22 6.22 6.22 6.22 6.0K
10:40 6.22 6.22 6.20 6.20 10.1K
10:41 6.22 6.22 6.22 6.22 2.1K
10:42 6.24 6.25 6.24 6.24 16.9K
10:43 6.25 6.25 6.25 6.25 42.5K
10:44 6.27 6.27 6.27 6.27 17.4K
10:45 6.28 6.29 6.28 6.29 11.4K
10:46 6.29 6.30 6.29 6.30 84.5K
10:47 6.29 6.30 6.29 6.29 3.8K
10:48 6.29 6.31 6.29 6.31 15.3K
10:49 6.30 6.30 6.30 6.30 4.6K
10:51 6.30 6.30 6.30 6.30 1.0K
10:52 6.27 6.30 6.27 6.30 5.7K
10:53 6.32 6.32 6.31 6.31 2.5K
10:55 6.33 6.34 6.32 6.34 22.0K
10:57 6.35 6.37 6.33 6.33 56.5K
10:58 6.32 6.32 6.29 6.29 46.3K
10:59 6.30 6.30 6.30 6.30 0.3K
11:01 6.30 6.30 6.30 6.30 5.9K
11:02 6.29 6.31 6.29 6.31 3.7K
11:03 6.30 6.31 6.30 6.31 0.2K
11:04 6.30 6.30 6.30 6.30 33.4K
11:05 6.30 6.30 6.30 6.30 4.3K
11:06 6.27 6.27 6.27 6.27 9.1K
11:07 6.26 6.26 6.26 6.26 5.3K
11:08 6.25 6.27 6.25 6.27 2.8K
11:09 6.30 6.32 6.30 6.32 38.2K
11:10 6.33 6.33 6.32 6.32 10.0K
11:11 6.31 6.31 6.31 6.31 0.6K
11:12 6.32 6.32 6.32 6.32 0.0K
11:13 6.32 6.32 6.30 6.32 0.2K
11:14 6.32 6.32 6.32 6.32 94.0K
11:15 6.30 6.30 6.30 6.30 0.9K
11:16 6.31 6.33 6.31 6.33 23.2K
11:17 6.31 6.31 6.29 6.29 88.8K
11:18 6.30 6.30 6.30 6.30 37.2K
11:20 6.29 6.29 6.29 6.29 2.6K
11:21 6.30 6.33 6.30 6.33 53.9K
11:22 6.30 6.30 6.30 6.30 0.1K
11:23 6.33 6.33 6.33 6.33 13.9K
11:24 6.34 6.34 6.34 6.34 19.4K
11:25 6.34 6.37 6.33 6.37 19.0K
11:26 6.38 6.38 6.38 6.38 6.5K
11:27 6.39 6.39 6.39 6.39 0.1K
11:28 6.37 6.39 6.37 6.39 0.1K
11:29 6.39 6.40 6.35 6.35 95.5K
11:30 6.36 6.36 6.36 6.36 2.0K
11:31 6.34 6.34 6.34 6.34 0.7K
11:33 6.33 6.33 6.29 6.29 34.2K
11:34 6.30 6.30 6.30 6.30 0.4K
11:35 6.30 6.30 6.26 6.28 31.7K
11:36 6.27 6.27 6.27 6.27 1.8K
11:37 6.28 6.28 6.26 6.26 43.3K
11:38 6.22 6.25 6.22 6.25 5.2K
11:39 6.25 6.25 6.25 6.25 0.5K
11:41 6.24 6.24 6.24 6.24 0.0K
11:42 6.24 6.24 6.24 6.24 0.0K
11:44 6.24 6.24 6.24 6.24 0.2K
11:45 6.25 6.25 6.25 6.25 6.2K
11:46 6.23 6.23 6.23 6.23 0.2K
11:47 6.23 6.23 6.23 6.23 0.1K
11:48 6.23 6.23 6.23 6.23 0.2K
11:51 6.22 6.22 6.22 6.22 1.2K
11:52 6.23 6.23 6.23 6.23 16.0K
11:54 6.23 6.23 6.23 6.23 0.1K
11:56 6.24 6.24 6.21 6.21 10.5K
11:57 6.22 6.22 6.22 6.22 0.8K
11:58 6.21 6.21 6.21 6.21 22.2K
11:59 6.19 6.19 6.19 6.19 11.2K
12:00 6.22 6.22 6.22 6.22 1.7K
12:01 6.24 6.25 6.24 6.25 35.8K
12:02 6.22 6.23 6.22 6.23 40.4K
12:04 6.25 6.26 6.25 6.26 2.0K
12:05 6.26 6.26 6.26 6.26 0.1K
12:07 6.26 6.29 6.26 6.29 81.6K
12:09 6.30 6.30 6.30 6.30 7.7K
12:10 6.30 6.31 6.30 6.31 20.5K
12:11 6.32 6.32 6.32 6.32 0.2K
12:12 6.31 6.31 6.31 6.31 0.1K
12:15 6.29 6.29 6.29 6.29 1.5K
12:16 6.28 6.28 6.26 6.26 41.5K
12:19 6.26 6.26 6.25 6.25 7.4K
12:25 6.26 6.26 6.26 6.26 8.0K
12:29 6.22 6.22 6.22 6.22 0.1K
12:30 6.24 6.24 6.24 6.24 0.3K
12:32 6.24 6.24 6.24 6.24 1.0K
12:34 6.24 6.24 6.24 6.24 39.6K
12:35 6.27 6.27 6.27 6.27 0.0K
12:36 6.24 6.25 6.23 6.25 8.9K
12:42 6.25 6.25 6.25 6.25 1.9K
12:43 6.24 6.24 6.24 6.24 5.7K
12:44 6.21 6.21 6.18 6.18 38.9K
12:45 6.17 6.17 6.15 6.15 3.5K
12:46 6.15 6.17 6.14 6.17 49.9K
12:48 6.19 6.19 6.19 6.19 2.0K
12:50 6.19 6.19 6.18 6.18 3.2K
12:51 6.16 6.18 6.16 6.18 4.1K
12:53 6.16 6.16 6.16 6.16 12.6K
12:54 6.16 6.16 6.15 6.15 4.2K
12:56 6.15 6.16 6.15 6.16 11.1K
12:57 6.17 6.17 6.17 6.17 0.7K
12:59 6.17 6.17 6.17 6.17 1.1K
13:00 6.17 6.17 6.14 6.14 3.1K
13:01 6.15 6.15 6.14 6.14 20.0K
13:02 6.13 6.13 6.13 6.13 1.5K
13:03 6.15 6.15 6.15 6.15 2.0K
13:05 6.13 6.13 6.13 6.13 1.7K
13:07 6.15 6.15 6.15 6.15 2.1K
13:09 6.12 6.14 6.12 6.14 5.1K
13:10 6.14 6.14 6.14 6.14 0.8K
13:12 6.11 6.16 6.11 6.16 50.1K
13:15 6.17 6.17 6.17 6.17 0.5K
13:17 6.17 6.17 6.17 6.17 0.0K
13:18 6.17 6.17 6.17 6.17 1.3K
13:20 6.17 6.17 6.17 6.17 2.3K
13:25 6.15 6.16 6.15 6.16 4.9K
13:27 6.16 6.16 6.14 6.14 0.6K
13:29 6.14 6.14 6.14 6.14 2.0K
13:31 6.16 6.16 6.16 6.16 4.8K
13:32 6.17 6.17 6.17 6.17 1.6K
13:35 6.17 6.17 6.16 6.16 8.3K
13:37 6.16 6.16 6.16 6.16 3.8K
13:39 6.17 6.17 6.17 6.17 1.9K
13:43 6.15 6.15 6.15 6.15 7.2K
13:44 6.14 6.16 6.14 6.16 6.5K
13:47 6.14 6.14 6.14 6.14 9.1K
13:48 6.14 6.14 6.12 6.12 3.3K
13:49 6.12 6.12 6.12 6.12 0.4K
13:51 6.13 6.13 6.13 6.13 0.0K
13:52 6.11 6.11 6.11 6.11 10.4K
13:54 6.11 6.11 6.11 6.11 0.3K
13:55 6.11 6.11 6.11 6.11 4.3K
13:56 6.13 6.13 6.13 6.13 2.6K
13:58 6.13 6.13 6.13 6.13 0.0K
13:59 6.11 6.13 6.11 6.13 3.9K
14:00 6.14 6.14 6.14 6.14 2.0K
14:02 6.15 6.15 6.15 6.15 15.2K
14:04 6.14 6.14 6.14 6.14 1.1K
14:05 6.15 6.15 6.15 6.15 6.7K
14:06 6.15 6.15 6.15 6.15 3.3K
14:08 6.13 6.13 6.13 6.13 51.9K
14:09 6.13 6.13 6.13 6.13 0.1K
14:10 6.13 6.13 6.13 6.13 0.4K
14:12 6.14 6.14 6.14 6.14 1.0K
14:15 6.12 6.13 6.12 6.13 2.0K
14:16 6.13 6.13 6.13 6.13 4.1K
14:21 6.13 6.13 6.12 6.12 0.9K
14:23 6.11 6.11 6.11 6.11 0.1K
14:26 6.10 6.10 6.10 6.10 11.1K
14:27 6.12 6.12 6.09 6.09 8.0K
14:28 6.12 6.14 6.12 6.14 50.3K
14:29 6.13 6.13 6.13 6.13 6.8K
14:33 6.13 6.13 6.13 6.13 0.2K
14:36 6.14 6.14 6.14 6.14 6.5K
14:41 6.13 6.13 6.13 6.13 0.0K
14:43 6.13 6.13 6.13 6.13 4.7K
14:47 6.12 6.13 6.12 6.13 3.5K
14:48 6.13 6.17 6.13 6.17 22.8K
14:49 6.16 6.16 6.16 6.16 2.8K
14:50 6.15 6.17 6.15 6.17 7.3K
14:51 6.17 6.17 6.17 6.17 1.6K
14:52 6.19 6.19 6.19 6.19 3.0K
14:53 6.18 6.18 6.18 6.18 1.4K
14:54 6.18 6.18 6.18 6.18 2.3K
14:55 6.18 6.18 6.18 6.18 2.5K
14:56 6.18 6.18 6.18 6.18 4.0K
14:59 6.18 6.18 6.18 6.18 1.3K
15:02 6.16 6.19 6.16 6.19 8.8K
15:03 6.20 6.20 6.20 6.20 26.9K
15:04 6.21 6.21 6.21 6.21 1.1K
15:05 6.21 6.21 6.21 6.21 1.1K
15:08 6.21 6.21 6.21 6.21 0.2K
15:09 6.22 6.22 6.22 6.22 1.9K
15:12 6.23 6.23 6.23 6.23 0.2K
15:15 6.22 6.22 6.21 6.21 4.9K
15:16 6.20 6.20 6.20 6.20 0.5K
15:17 6.22 6.22 6.22 6.22 2.1K
15:19 6.20 6.21 6.20 6.21 24.0K
15:22 6.18 6.19 6.18 6.19 0.8K
15:23 6.17 6.18 6.17 6.18 11.8K
15:25 6.19 6.19 6.19 6.19 7.5K
15:26 6.18 6.18 6.18 6.18 0.1K
15:29 6.19 6.19 6.19 6.19 1.8K
15:30 6.19 6.19 6.19 6.19 2.1K
15:31 6.19 6.20 6.19 6.20 5.3K
15:33 6.19 6.19 6.19 6.19 0.6K
15:34 6.20 6.20 6.20 6.20 0.0K
15:35 6.20 6.20 6.20 6.20 4.6K
15:36 6.20 6.20 6.20 6.20 3.4K
15:38 6.20 6.20 6.20 6.20 6.4K
15:40 6.16 6.18 6.16 6.18 17.1K
15:41 6.18 6.18 6.16 6.16 9.9K
15:44 6.15 6.16 6.14 6.14 50.6K
15:45 6.15 6.15 6.15 6.15 1.3K
15:46 6.13 6.15 6.13 6.15 3.2K
15:47 6.16 6.16 6.16 6.16 2.4K
15:48 6.15 6.15 6.15 6.15 1.2K
15:49 6.15 6.15 6.15 6.15 0.1K
15:51 6.13 6.13 6.13 6.13 5.0K
15:52 6.14 6.14 6.14 6.14 2.1K
15:53 6.12 6.12 6.12 6.12 4.7K
15:56 6.12 6.12 6.12 6.12 0.2K
15:58 6.15 6.15 6.15 6.15 86.4K
15:59 6.15 6.15 6.14 6.14 2.1K
16:01 6.13 6.13 6.13 6.13 0.6K
16:02 6.13 6.14 6.13 6.14 1.3K
16:05 6.13 6.14 6.13 6.14 38.9K
16:06 6.14 6.14 6.14 6.14 4.4K
16:08 6.14 6.14 6.14 6.14 6.6K
16:09 6.16 6.16 6.16 6.16 0.4K
16:10 6.16 6.16 6.16 6.16 1.2K
16:11 6.16 6.20 6.15 6.20 87.1K
16:12 6.25 6.26 6.24 6.26 35.7K
16:14 6.30 6.30 6.30 6.30 42.0K
16:15 6.31 6.31 6.31 6.31 50.0K
16:16 6.31 6.31 6.31 6.31 0.1K
16:19 6.30 6.30 6.29 6.29 5.2K
16:20 6.29 6.29 6.27 6.27 3.5K
16:21 6.27 6.27 6.27 6.27 2.0K
16:24 6.28 6.28 6.28 6.28 9.6K
16:26 6.27 6.27 6.27 6.27 0.3K
16:27 6.29 6.29 6.29 6.29 1.1K
16:29 6.25 6.25 6.24 6.24 10.8K
16:31 6.23 6.23 6.23 6.23 0.5K
16:33 6.24 6.24 6.24 6.24 0.3K
16:34 6.26 6.27 6.26 6.27 4.8K
16:35 6.26 6.26 6.26 6.26 3.7K
16:36 6.27 6.27 6.27 6.27 1.4K
16:37 6.27 6.27 6.27 6.27 2.7K
16:39 6.26 6.26 6.26 6.26 0.2K
16:41 6.27 6.27 6.27 6.27 0.8K
16:43 6.26 6.26 6.26 6.26 0.2K
16:44 6.26 6.26 6.26 6.26 2.6K
16:45 6.25 6.25 6.25 6.25 0.0K
16:47 6.25 6.25 6.25 6.25 0.3K
16:48 6.24 6.24 6.24 6.24 5.5K
16:50 6.21 6.21 6.21 6.21 2.2K
16:55 6.22 6.22 6.21 6.21 0.8K
16:56 6.22 6.22 6.22 6.22 1.4K
16:57 6.22 6.23 6.20 6.20 443.2K
16:58 6.20 6.20 6.20 6.20 82.4K
16:59 6.20 6.20 6.20 6.20 43.5K
17:00 6.20 6.21 6.20 6.21 6.7K
17:01 6.22 6.22 6.20 6.20 6.3K
17:02 6.22 6.22 6.22 6.22 13.4K
17:03 6.21 6.22 6.21 6.22 3.8K
17:04 6.22 6.22 6.22 6.22 1.1K
17:05 6.20 6.21 6.20 6.20 2.9K
17:06 6.20 6.20 6.20 6.20 109.1K
17:07 6.20 6.20 6.20 6.20 2.3K
17:08 6.20 6.20 6.20 6.20 29.8K
17:09 6.20 6.20 6.18 6.18 111.6K
17:10 6.19 6.20 6.19 6.20 6.5K
17:13 6.20 6.20 6.18 6.18 9.4K
17:14 6.19 6.19 6.17 6.17 3.3K
17:15 6.17 6.17 6.16 6.16 4.5K
17:17 6.18 6.18 6.18 6.18 5.7K
17:18 6.18 6.20 6.18 6.20 25.4K
17:19 6.22 6.22 6.22 6.22 10.0K
17:20 6.22 6.22 6.22 6.22 5.0K
17:21 6.20 6.20 6.20 6.20 6.7K
17:22 6.19 6.19 6.19 6.19 12.0K
17:23 6.18 6.19 6.16 6.16 50.3K
17:24 6.17 6.20 6.16 6.19 8.0K
17:30 6.18 6.18 6.18 6.18 357.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし