Intellego Technologies AB (INTE)

INTE
🏛️ スウェーデン →
103.40
最終更新: 2025-10-06
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 77.00 80.90 77.00 79.80 123.0K
09:01 80.00 80.70 79.90 80.00 20.1K
09:02 79.80 80.20 79.00 80.20 28.6K
09:03 80.20 82.00 80.10 81.30 19.8K
09:04 81.00 81.20 80.30 80.50 22.3K
09:05 80.40 81.50 80.10 81.50 15.8K
09:06 81.30 81.30 80.90 80.90 19.5K
09:07 80.90 81.30 80.00 81.10 26.0K
09:08 81.00 81.10 80.20 80.20 2.5K
09:09 80.50 80.50 80.40 80.50 2.6K
09:10 80.30 81.00 80.30 81.00 4.0K
09:11 81.00 81.00 80.50 80.50 2.7K
09:12 80.50 80.90 80.30 80.50 7.9K
09:13 80.50 80.50 80.30 80.30 9.4K
09:14 80.30 80.50 80.00 80.40 17.1K
09:15 80.50 80.70 80.30 80.70 4.0K
09:16 80.90 80.90 80.50 80.90 1.5K
09:17 80.40 80.60 80.40 80.60 0.4K
09:18 80.10 80.50 80.10 80.50 0.2K
09:19 80.40 80.60 80.40 80.60 2.0K
09:20 80.50 80.60 80.20 80.60 0.4K
09:21 80.60 80.60 80.60 80.60 0.0K
09:22 80.30 80.30 79.80 80.10 7.6K
09:23 80.10 80.40 80.10 80.40 3.9K
09:24 80.10 80.50 80.00 80.50 1.4K
09:25 80.40 80.50 80.40 80.50 0.3K
09:26 80.00 80.10 80.00 80.10 1.4K
09:27 80.40 80.60 80.40 80.60 7.5K
09:28 81.00 81.20 81.00 81.20 34.4K
09:29 81.10 81.60 81.10 81.30 2.9K
09:30 81.40 81.80 81.40 81.80 20.0K
09:31 81.90 82.90 81.90 82.70 8.3K
09:32 82.20 83.30 82.10 83.30 10.3K
09:33 83.20 83.90 83.20 83.30 3.8K
09:34 83.80 84.00 83.60 84.00 7.2K
09:35 84.00 84.10 83.90 84.00 8.7K
09:36 83.90 84.10 83.90 84.00 9.0K
09:37 83.70 83.90 83.40 83.90 3.0K
09:38 83.90 83.90 83.90 83.90 0.6K
09:39 83.40 83.80 83.40 83.40 3.1K
09:40 83.50 83.80 83.50 83.80 1.1K
09:41 83.60 83.70 83.60 83.70 0.2K
09:42 83.70 83.70 83.30 83.70 0.2K
09:43 83.10 83.10 82.70 82.80 6.4K
09:44 82.90 83.10 82.80 83.00 2.7K
09:45 83.10 83.10 82.90 83.10 0.8K
09:46 83.00 83.00 82.20 82.60 2.3K
09:47 82.60 82.80 82.30 82.30 1.9K
09:48 82.60 82.90 82.60 82.90 0.2K
09:49 82.70 82.70 82.70 82.70 0.5K
09:50 82.20 82.70 82.20 82.70 1.5K
09:51 82.70 82.70 82.20 82.20 10.7K
09:52 82.60 83.50 82.60 83.40 3.4K
09:53 83.40 83.40 82.70 83.00 1.8K
09:54 82.70 83.30 82.70 83.30 2.5K
09:55 83.30 83.50 83.30 83.40 3.5K
09:56 83.40 83.40 83.00 83.30 0.4K
09:57 83.30 83.30 83.30 83.30 5.1K
09:58 83.10 83.40 83.10 83.40 2.6K
09:59 83.40 83.40 83.10 83.40 7.0K
10:00 83.50 83.60 83.50 83.50 4.3K
10:01 83.80 83.90 83.60 83.90 4.0K
10:02 83.60 83.70 82.80 83.40 11.0K
10:03 83.10 83.20 82.80 83.20 1.6K
10:04 83.20 83.20 82.90 82.90 0.5K
10:05 83.20 83.20 83.00 83.00 0.3K
10:06 83.20 83.40 82.80 83.40 2.9K
10:07 83.20 83.20 83.00 83.00 16.5K
10:08 82.70 83.20 82.70 83.00 12.0K
10:09 82.50 82.50 82.00 82.40 7.2K
10:10 82.40 82.60 82.40 82.50 2.9K
10:11 82.00 82.40 82.00 82.00 2.0K
10:12 82.30 82.40 82.30 82.40 1.1K
10:13 82.50 82.50 82.00 82.50 3.1K
10:14 82.50 82.80 82.50 82.50 4.7K
10:15 82.50 82.60 82.40 82.60 2.9K
10:16 82.50 82.60 82.50 82.60 7.9K
10:17 82.10 82.10 82.10 82.10 0.3K
10:18 82.00 82.50 82.00 82.50 0.3K
10:19 82.10 82.50 82.10 82.10 0.6K
10:20 82.20 82.40 81.90 82.30 1.1K
10:21 81.80 82.30 81.80 82.30 1.9K
10:22 82.40 82.40 82.00 82.30 5.9K
10:23 82.20 82.40 81.80 82.40 9.3K
10:24 82.40 82.40 81.60 81.60 2.4K
10:25 82.20 82.20 81.50 81.50 1.1K
10:26 81.30 82.00 81.30 81.40 1.6K
10:27 82.10 82.10 82.00 82.00 1.0K
10:28 81.50 82.10 81.50 82.10 5.3K
10:29 82.10 82.10 81.80 82.10 1.0K
10:30 82.10 82.10 81.90 82.10 0.5K
10:31 82.10 82.30 82.10 82.10 1.8K
10:32 81.90 82.20 81.60 81.60 2.7K
10:33 82.20 82.20 81.70 81.70 1.3K
10:34 81.50 82.00 81.50 82.00 2.1K
10:35 81.70 81.70 81.70 81.70 0.2K
10:36 81.50 82.20 81.50 82.00 1.2K
10:37 82.20 82.20 81.90 82.20 0.4K
10:38 81.90 81.90 81.70 81.70 0.9K
10:39 81.70 81.90 81.60 81.60 2.7K
10:40 81.50 81.50 81.40 81.40 2.8K
10:41 81.90 81.90 81.50 81.50 0.7K
10:42 81.50 81.90 81.50 81.50 1.9K
10:43 81.90 81.90 81.00 81.00 6.4K
10:44 81.40 81.40 81.00 81.00 10.3K
10:45 81.00 81.60 81.00 81.60 6.5K
10:46 81.60 81.60 81.10 81.10 5.5K
10:47 81.20 81.70 80.80 80.80 3.4K
10:48 80.80 81.30 80.80 81.20 1.3K
10:49 81.00 81.00 81.00 81.00 0.1K
10:50 80.90 81.00 80.80 80.80 0.7K
10:51 80.80 80.80 80.80 80.80 0.5K
10:52 81.10 81.10 80.80 81.00 4.5K
10:53 80.80 81.10 80.80 80.80 3.2K
10:54 80.80 81.00 80.80 81.00 0.4K
10:55 81.10 81.10 80.80 81.10 2.0K
10:56 81.10 81.10 80.80 81.10 0.8K
10:57 81.20 81.30 81.20 81.30 21.5K
10:58 81.50 81.80 81.50 81.80 1.1K
10:59 81.90 81.90 81.90 81.90 0.8K
11:00 81.40 81.80 81.40 81.80 1.3K
11:01 81.40 81.40 81.40 81.40 0.3K
11:02 81.40 81.90 81.40 81.50 1.8K
11:03 81.90 81.90 81.20 81.60 3.4K
11:04 81.60 81.60 81.30 81.60 0.5K
11:05 81.60 81.70 81.40 81.70 1.3K
11:06 81.40 81.70 81.40 81.50 1.3K
11:07 81.50 81.50 81.50 81.50 0.8K
11:08 81.50 81.80 81.40 81.40 0.5K
11:09 81.40 81.80 81.40 81.80 1.4K
11:10 81.50 82.20 81.50 82.20 2.9K
11:11 82.50 82.80 82.40 82.40 3.1K
11:12 82.30 82.60 82.30 82.60 0.8K
11:13 82.50 82.50 82.40 82.40 1.1K
11:14 82.40 82.40 82.40 82.40 0.3K
11:15 82.40 82.40 82.40 82.40 3.4K
11:16 82.40 82.40 82.40 82.40 0.8K
11:17 82.80 82.80 82.40 82.40 2.1K
11:18 82.40 82.80 82.40 82.80 1.3K
11:19 82.40 82.40 82.40 82.40 0.8K
11:20 82.40 82.40 81.50 82.00 2.2K
11:21 82.10 82.10 82.10 82.10 0.5K
11:22 81.70 82.20 81.70 82.20 0.5K
11:23 81.70 81.70 81.70 81.70 0.7K
11:24 81.70 81.70 81.70 81.70 0.6K
11:25 81.70 81.70 81.70 81.70 0.6K
11:26 81.70 82.20 81.70 81.70 0.8K
11:27 81.70 82.20 81.70 82.20 2.0K
11:28 82.00 82.00 81.90 81.90 0.8K
11:29 81.80 82.20 81.80 82.20 1.2K
11:30 81.90 82.20 81.90 82.20 2.0K
11:31 82.30 82.30 82.30 82.30 0.5K
11:32 82.30 82.30 82.20 82.30 0.3K
11:33 82.20 82.30 82.00 82.00 1.0K
11:34 81.90 82.30 81.80 81.80 0.7K
11:35 81.90 81.90 81.90 81.90 0.7K
11:36 81.90 81.90 81.80 81.80 0.6K
11:37 81.80 82.10 81.80 82.10 1.2K
11:38 81.80 81.80 81.80 81.80 1.0K
11:39 82.10 82.10 82.10 82.10 1.3K
11:40 82.30 82.40 82.20 82.40 6.3K
11:42 82.30 82.40 82.30 82.40 1.7K
11:43 82.50 82.50 82.40 82.40 4.4K
11:44 82.40 82.50 82.40 82.50 2.2K
11:45 82.30 82.30 82.30 82.30 0.3K
11:46 82.30 82.50 82.10 82.10 2.5K
11:47 82.40 82.40 82.40 82.40 0.3K
11:48 82.30 82.50 82.30 82.30 2.7K
11:49 82.40 82.40 82.40 82.40 0.2K
11:50 82.50 82.50 82.50 82.50 0.6K
11:51 82.60 82.60 82.20 82.20 4.6K
11:52 82.30 82.30 82.20 82.20 0.5K
11:53 82.30 82.30 82.20 82.20 1.0K
11:54 82.30 82.30 82.30 82.30 0.4K
11:55 82.20 82.50 82.20 82.20 1.6K
11:56 82.20 82.20 82.20 82.20 2.6K
11:57 82.20 82.50 82.20 82.50 0.9K
11:58 82.20 82.50 82.20 82.20 1.7K
11:59 82.20 82.50 82.20 82.20 1.6K
12:00 82.20 82.50 82.20 82.40 2.5K
12:01 82.20 82.20 82.20 82.20 0.2K
12:02 82.20 82.20 82.20 82.20 1.9K
12:03 82.20 82.30 82.00 82.30 2.0K
12:04 81.90 82.10 81.80 82.10 0.3K
12:05 81.80 82.10 81.80 82.10 0.5K
12:06 81.80 82.20 81.80 81.90 2.6K
12:07 81.90 82.00 81.80 82.00 0.4K
12:08 82.00 82.10 81.70 81.70 1.5K
12:09 81.70 81.80 81.70 81.80 0.5K
12:10 81.70 81.70 81.70 81.70 1.3K
12:11 81.60 81.60 81.60 81.60 0.5K
12:12 81.60 81.60 81.60 81.60 0.6K
12:13 81.60 81.90 81.50 81.50 1.8K
12:14 81.50 81.90 81.50 81.90 0.5K
12:15 81.60 81.90 81.50 81.90 2.0K
12:16 81.50 81.90 81.50 81.50 2.0K
12:17 81.60 81.90 81.60 81.90 0.9K
12:18 81.60 81.60 81.50 81.50 0.3K
12:19 81.50 81.50 81.50 81.50 1.0K
12:20 81.50 81.60 81.50 81.60 0.4K
12:21 81.50 81.60 81.50 81.50 0.8K
12:22 81.70 81.70 81.50 81.50 0.7K
12:23 81.50 81.70 81.50 81.70 1.3K
12:24 81.70 81.80 81.50 81.80 1.8K
12:25 81.80 81.80 81.80 81.80 1.0K
12:26 81.90 81.90 81.70 81.70 0.2K
12:27 81.60 81.60 81.60 81.60 0.2K
12:28 81.50 81.50 81.50 81.50 1.2K
12:29 81.60 81.60 81.60 81.60 0.0K
12:30 81.50 81.80 81.50 81.50 1.7K
12:31 81.50 81.50 81.50 81.50 0.5K
12:32 81.60 81.60 81.50 81.50 0.5K
12:33 81.50 82.20 81.50 82.20 5.5K
12:34 82.20 82.50 82.20 82.50 0.5K
12:35 82.50 82.50 82.50 82.50 1.2K
12:36 82.90 83.20 82.90 83.20 9.8K
12:37 83.70 83.70 83.00 83.00 3.2K
12:38 83.60 83.60 83.60 83.60 3.3K
12:39 83.10 84.00 83.10 84.00 13.6K
12:40 84.00 84.00 83.40 83.90 6.3K
12:41 83.90 83.90 83.90 83.90 0.6K
12:42 83.50 84.50 83.50 84.50 8.2K
12:43 83.90 85.00 83.70 83.70 8.6K
12:44 84.20 84.40 84.20 84.20 2.3K
12:45 83.70 84.50 83.60 83.60 7.0K
12:46 83.50 83.80 83.40 83.40 3.6K
12:47 84.00 84.00 84.00 84.00 3.0K
12:48 83.60 83.90 83.60 83.90 2.7K
12:49 83.60 83.60 83.30 83.30 4.5K
12:50 83.30 83.80 83.30 83.60 5.8K
12:51 84.40 84.40 84.40 84.40 1.0K
12:52 84.20 84.20 83.70 84.00 10.4K
12:53 84.30 84.30 84.30 84.30 1.0K
12:54 83.80 84.40 83.70 84.40 11.9K
12:59 84.40 84.40 84.40 84.40 35.0K
13:30 84.40 84.40 84.40 84.40 0.0K
17:30 82.40 82.40 82.40 82.40 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし