Intea Fastigheter AB (INTEAb)

INTEAb
🏛️ スウェーデン →
67.40
最終更新: 2025-10-08
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 71.75 71.75 71.70 71.70 1.4K
09:01 71.75 71.75 71.75 71.75 1.5K
09:02 71.75 72.85 71.75 72.85 2.7K
09:03 72.40 72.40 72.40 72.40 0.2K
09:04 72.50 72.50 72.50 72.50 0.2K
09:05 72.55 72.55 72.30 72.30 1.6K
09:06 72.20 72.20 72.20 72.20 0.4K
09:07 71.90 71.90 71.90 71.90 0.6K
09:11 71.55 71.55 71.55 71.55 2.6K
09:12 71.50 71.50 71.50 71.50 0.1K
09:14 71.00 71.00 71.00 71.00 0.3K
09:15 71.00 71.00 71.00 71.00 0.1K
09:17 71.15 71.15 71.15 71.15 0.3K
09:19 71.25 71.35 71.25 71.35 0.5K
09:20 71.35 71.35 71.35 71.35 1.6K
09:22 71.50 71.50 71.50 71.50 0.4K
09:23 71.30 71.30 71.30 71.30 0.0K
09:27 71.45 71.45 71.45 71.45 0.4K
09:29 71.30 71.30 71.30 71.30 1.1K
09:31 71.10 71.10 71.00 71.00 0.9K
09:32 71.00 71.00 71.00 71.00 0.3K
09:33 71.10 71.90 71.10 71.90 3.9K
09:37 71.80 71.80 71.80 71.80 0.6K
09:39 71.55 71.55 71.55 71.55 0.2K
09:41 71.60 71.60 71.60 71.60 0.0K
09:44 72.30 72.30 72.30 72.30 0.5K
09:47 71.95 72.10 71.95 72.10 0.5K
09:49 71.90 71.90 71.90 71.90 0.6K
09:54 72.35 72.35 72.35 72.35 0.3K
09:57 72.25 72.25 72.25 72.25 0.3K
09:59 72.35 72.35 72.35 72.35 0.3K
10:01 72.60 72.60 72.60 72.60 0.0K
10:02 72.40 72.40 72.15 72.15 1.2K
10:06 72.35 72.35 72.35 72.35 1.3K
10:09 72.65 72.65 72.65 72.65 0.8K
10:13 72.70 72.70 72.50 72.50 0.0K
10:14 72.85 72.85 72.85 72.85 0.4K
10:17 72.50 72.75 72.50 72.75 0.6K
10:24 72.85 72.85 72.85 72.85 0.6K
10:27 72.95 72.95 72.95 72.95 0.9K
10:28 73.00 73.00 73.00 73.00 0.3K
10:29 72.90 72.90 72.90 72.90 0.9K
10:32 72.95 72.95 72.75 72.75 0.4K
10:35 72.55 72.55 72.55 72.55 0.3K
10:39 72.75 72.75 72.75 72.75 0.0K
10:42 72.75 72.75 72.45 72.45 0.5K
10:43 72.70 72.70 72.70 72.70 0.0K
10:44 72.80 72.80 72.65 72.65 0.5K
10:48 72.75 72.75 72.75 72.75 0.8K
10:54 72.80 72.80 72.80 72.80 0.6K
10:58 72.75 72.75 72.75 72.75 0.1K
11:02 72.85 72.85 72.85 72.85 0.2K
11:05 73.00 73.00 73.00 73.00 0.5K
11:09 73.20 73.20 73.20 73.20 0.1K
11:12 73.05 73.05 73.05 73.05 0.2K
11:13 73.20 73.20 73.20 73.20 0.1K
11:17 73.20 73.20 73.20 73.20 1.0K
11:19 73.35 73.45 73.35 73.40 0.3K
11:21 73.10 73.10 73.10 73.10 0.4K
11:22 72.95 72.95 72.95 72.95 0.7K
11:23 72.80 72.80 72.80 72.80 0.0K
11:26 72.95 72.95 72.95 72.95 0.2K
11:29 73.30 73.30 73.30 73.30 0.1K
11:31 72.90 73.10 72.90 73.10 0.2K
11:34 73.40 73.40 73.40 73.40 0.0K
11:36 73.30 73.30 73.30 73.30 0.1K
11:41 73.35 73.35 73.35 73.35 0.1K
11:44 73.50 73.50 73.50 73.50 0.7K
11:46 73.45 74.00 73.45 74.00 2.0K
11:47 73.95 73.95 73.95 73.95 0.5K
11:48 74.00 74.00 74.00 74.00 0.0K
11:49 74.00 74.05 74.00 74.05 0.3K
11:52 74.10 74.10 73.70 73.70 0.5K
11:53 73.80 73.80 73.40 73.45 3.6K
11:59 73.45 73.45 73.45 73.45 0.3K
12:04 73.50 73.50 73.50 73.50 0.2K
12:06 73.50 73.50 73.50 73.50 0.0K
12:08 73.40 73.40 73.40 73.40 0.4K
12:10 73.60 73.60 73.60 73.60 0.0K
12:14 73.50 73.75 73.50 73.75 0.3K
12:19 73.70 73.70 73.70 73.70 0.3K
12:21 73.60 73.60 73.60 73.60 0.3K
12:24 73.60 73.60 73.40 73.40 0.3K
12:25 73.25 73.25 73.25 73.25 1.4K
12:28 73.40 73.40 73.40 73.40 0.0K
12:29 73.35 73.35 73.30 73.30 0.1K
12:32 73.45 73.45 73.45 73.45 0.2K
12:34 73.60 73.70 73.60 73.70 0.3K
12:36 73.45 73.45 73.45 73.45 0.4K
12:44 73.75 73.75 73.75 73.75 0.1K
12:45 73.75 73.75 73.75 73.75 0.3K
12:46 73.70 73.70 73.70 73.70 0.6K
12:50 73.65 73.80 73.65 73.80 0.9K
12:51 73.90 73.90 73.90 73.90 0.4K
12:52 73.80 73.80 73.80 73.80 0.3K
12:53 73.80 73.80 73.80 73.80 0.2K
12:56 73.85 73.85 73.85 73.85 0.2K
12:59 73.95 73.95 73.95 73.95 0.0K
13:00 73.85 73.85 73.85 73.85 0.2K
13:01 73.80 73.80 73.70 73.70 0.8K
13:06 73.60 73.60 73.60 73.60 0.3K
13:07 73.70 73.70 73.70 73.70 0.1K
13:09 73.75 73.75 73.75 73.75 0.4K
13:12 73.80 73.80 73.80 73.80 0.4K
13:16 73.80 73.80 73.80 73.80 0.1K
13:18 73.80 73.80 73.80 73.80 0.3K
13:19 73.70 73.70 73.70 73.70 0.0K
13:23 73.75 73.75 73.75 73.75 0.1K
13:26 73.75 73.75 73.75 73.75 0.4K
13:30 73.80 73.80 73.80 73.80 0.1K
13:34 74.00 74.00 74.00 74.00 0.3K
13:35 73.80 73.80 73.80 73.80 0.5K
13:36 73.80 73.80 73.80 73.80 0.6K
13:41 73.75 73.75 73.75 73.75 0.3K
13:45 73.85 73.85 73.85 73.85 0.3K
13:46 73.80 73.80 73.55 73.55 1.6K
13:47 73.40 73.40 73.25 73.25 0.7K
13:51 73.35 73.35 73.35 73.35 0.3K
13:58 73.30 73.30 73.30 73.30 0.2K
14:04 73.45 73.45 73.45 73.45 0.1K
14:06 73.45 73.45 73.45 73.45 0.8K
14:09 73.85 73.85 73.45 73.45 1.5K
14:13 73.80 73.80 73.80 73.80 0.4K
14:16 73.70 73.70 73.70 73.70 0.8K
14:22 73.65 73.65 73.65 73.65 4.3K
14:26 73.70 73.70 73.70 73.70 0.2K
14:31 73.70 73.70 73.70 73.70 0.1K
14:33 73.80 73.80 73.80 73.80 0.0K
14:36 73.70 73.70 73.65 73.65 0.4K
14:39 73.30 73.30 73.30 73.30 1.4K
14:44 73.30 73.30 73.30 73.30 0.0K
14:47 73.25 73.35 73.25 73.30 1.1K
14:51 73.50 73.50 73.30 73.30 0.3K
14:54 73.25 73.25 73.25 73.25 0.3K
14:56 73.40 73.40 73.40 73.40 0.1K
15:01 73.45 73.45 73.45 73.45 0.1K
15:03 73.30 73.30 73.30 73.30 0.2K
15:06 73.40 73.40 73.30 73.30 0.5K
15:11 73.20 73.30 73.20 73.30 0.4K
15:14 73.15 73.15 73.15 73.15 0.2K
15:15 73.35 73.35 73.35 73.35 0.0K
15:16 73.25 73.25 73.15 73.15 0.4K
15:17 73.35 73.35 73.35 73.35 0.2K
15:21 73.20 73.20 73.20 73.20 0.4K
15:22 73.10 73.10 73.10 73.10 0.3K
15:24 73.10 73.10 73.10 73.10 0.4K
15:26 73.15 73.15 73.10 73.10 0.4K
15:27 73.10 73.10 73.10 73.10 0.3K
15:31 73.05 73.05 73.05 73.05 0.8K
15:36 73.05 73.05 72.95 72.95 1.3K
15:38 73.20 73.20 73.20 73.20 1.1K
15:41 73.40 73.40 73.25 73.25 0.3K
15:43 73.25 73.25 73.25 73.25 0.7K
15:44 73.20 73.20 73.00 73.00 0.9K
15:45 72.95 72.95 72.95 72.95 0.5K
15:47 72.95 72.95 72.95 72.95 0.4K
15:50 72.85 72.85 72.85 72.85 0.1K
15:51 72.85 72.95 72.85 72.95 0.6K
15:54 72.85 72.85 72.85 72.85 0.4K
15:55 73.05 73.05 73.05 73.05 0.4K
15:56 73.15 73.15 73.15 73.15 0.3K
15:58 73.00 73.00 73.00 73.00 1.1K
15:59 73.45 73.45 73.25 73.25 1.8K
16:01 73.30 73.30 73.30 73.30 0.2K
16:06 73.50 73.50 73.50 73.50 0.3K
16:08 73.65 73.65 73.65 73.65 0.4K
16:10 73.70 73.70 73.70 73.70 0.3K
16:11 73.55 73.55 73.55 73.55 0.2K
16:13 73.70 73.70 73.70 73.70 0.0K
16:16 73.30 73.30 73.30 73.30 1.7K
16:21 73.20 73.20 73.20 73.20 0.2K
16:26 73.10 73.10 73.00 73.00 1.0K
16:31 73.00 73.00 73.00 73.00 0.5K
16:38 73.10 73.15 73.10 73.15 0.5K
16:41 73.10 73.10 72.85 72.85 0.8K
16:46 72.85 72.85 72.85 72.85 0.5K
16:50 72.80 72.80 72.70 72.70 1.1K
16:55 72.60 72.60 72.60 72.60 0.2K
16:56 72.60 72.60 72.60 72.60 0.2K
16:59 72.50 72.50 72.50 72.50 0.3K
17:00 72.60 72.60 72.60 72.60 0.3K
17:01 72.80 72.80 72.80 72.80 0.0K
17:02 72.90 72.90 72.90 72.90 0.0K
17:03 72.95 72.95 72.95 72.95 0.7K
17:06 73.10 73.10 73.10 73.10 0.2K
17:08 73.00 73.00 73.00 73.00 0.3K
17:12 73.20 73.20 73.20 73.20 0.0K
17:13 73.10 73.10 73.10 73.10 1.5K
17:16 73.10 73.10 73.10 73.10 0.4K
17:17 72.85 72.85 72.85 72.85 0.8K
17:19 73.00 73.00 73.00 73.00 0.1K
17:20 72.95 72.95 72.85 72.85 0.7K
17:22 72.75 72.75 72.75 72.75 0.1K
17:23 72.90 72.90 72.90 72.90 0.1K
17:24 72.85 72.85 72.85 72.85 0.1K
17:30 72.80 72.80 72.80 72.80 59.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし