Intellego Technologies AB (INTE)

INTE
🏛️ スウェーデン →
99.80
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
09:00 152.00 152.00 152.00 152.00 6.6K
09:01 152.00 152.80 152.00 152.80 4.5K
09:02 153.20 154.00 153.00 153.00 3.3K
09:03 153.80 153.80 152.80 152.80 1.1K
09:04 153.00 153.00 153.00 153.00 1.3K
09:06 153.00 153.40 153.00 153.40 0.3K
09:07 153.20 153.60 153.20 153.60 0.2K
09:08 153.60 153.60 153.00 153.00 0.3K
09:09 153.00 153.00 152.40 152.40 0.1K
09:10 153.00 153.00 152.40 152.40 1.0K
09:11 152.40 153.00 152.40 153.00 0.6K
09:12 153.00 153.00 153.00 153.00 0.0K
09:13 153.20 153.20 153.00 153.00 0.4K
09:14 153.60 153.60 152.80 152.80 0.2K
09:16 154.00 154.00 154.00 154.00 0.1K
09:17 154.00 154.20 154.00 154.00 0.3K
09:18 154.00 154.20 154.00 154.20 3.8K
09:19 154.20 154.40 153.20 153.20 0.9K
09:20 153.00 154.20 153.00 154.00 0.4K
09:21 153.20 153.20 152.40 152.40 4.6K
09:22 151.80 151.80 149.40 149.40 4.7K
09:23 149.20 149.80 148.40 148.40 3.2K
09:24 150.00 150.00 150.00 150.00 1.9K
09:25 150.00 150.60 149.60 150.60 3.8K
09:26 151.00 151.20 150.60 151.20 0.8K
09:27 150.20 150.80 150.20 150.80 0.1K
09:28 150.80 150.80 149.80 149.80 0.3K
09:29 149.40 149.80 149.40 149.80 0.1K
09:30 149.80 149.80 149.80 149.80 0.1K
09:31 149.80 149.80 149.80 149.80 0.0K
09:33 149.60 149.80 149.40 149.40 0.3K
09:34 149.40 149.80 149.40 149.40 1.0K
09:35 149.40 149.40 148.80 148.80 2.4K
09:36 149.40 149.40 148.20 149.40 0.4K
09:37 149.40 150.00 148.40 148.40 2.8K
09:40 148.40 149.00 148.40 149.00 0.5K
09:41 149.00 149.00 149.00 149.00 0.0K
09:42 149.00 149.00 149.00 149.00 0.2K
09:43 149.00 149.00 148.60 149.00 0.2K
09:44 149.20 149.20 148.60 148.60 0.5K
09:45 148.40 148.40 148.40 148.40 0.8K
09:47 148.60 149.20 148.60 149.20 0.1K
09:48 148.80 149.20 148.80 149.20 0.3K
09:49 148.80 149.20 148.80 149.20 0.7K
09:50 148.80 148.80 148.80 148.80 0.2K
09:51 149.20 149.20 149.20 149.20 0.1K
09:52 149.20 149.20 149.20 149.20 0.0K
09:53 149.20 149.20 148.80 148.80 0.7K
09:54 149.20 149.20 148.60 149.00 2.2K
09:55 149.00 149.00 148.20 148.20 3.6K
09:56 148.80 148.80 147.00 148.00 8.8K
09:57 147.00 147.00 147.00 147.00 0.3K
09:58 148.00 148.00 148.00 148.00 0.0K
09:59 148.00 148.00 148.00 148.00 0.3K
10:00 148.00 148.00 148.00 148.00 0.1K
10:01 148.00 148.00 148.00 148.00 0.1K
10:02 147.60 148.00 147.60 148.00 0.4K
10:03 147.20 147.20 147.20 147.20 0.1K
10:04 147.80 148.40 147.40 148.40 4.6K
10:05 148.40 148.40 147.20 147.20 1.1K
10:06 147.40 148.40 147.40 148.40 0.1K
10:07 148.40 148.40 148.40 148.40 0.1K
10:08 148.20 148.40 148.20 148.40 1.1K
10:09 148.20 148.60 148.20 148.60 0.3K
10:10 148.20 148.60 148.20 148.60 0.1K
10:11 148.60 148.60 148.40 148.60 0.1K
10:12 148.40 148.60 148.40 148.60 0.1K
10:14 148.40 148.60 148.40 148.60 1.0K
10:15 148.60 148.80 148.60 148.80 0.0K
10:16 148.80 148.80 148.60 148.80 0.4K
10:20 148.80 148.80 148.80 148.80 0.2K
10:21 147.80 147.80 147.60 147.60 2.4K
10:22 147.40 148.20 147.40 148.20 0.1K
10:23 148.20 148.20 148.20 148.20 0.1K
10:25 148.20 148.20 148.20 148.20 0.1K
10:26 148.00 148.20 147.60 147.80 0.5K
10:27 147.60 148.00 147.60 148.00 0.5K
10:28 148.20 148.80 148.00 148.80 1.2K
10:29 148.80 149.00 148.80 149.00 0.2K
10:30 149.00 149.00 148.80 149.00 0.8K
10:31 149.00 149.00 149.00 149.00 0.5K
10:32 149.00 149.00 149.00 149.00 0.1K
10:36 149.00 149.00 148.00 148.00 0.6K
10:37 148.80 148.80 148.00 148.00 0.1K
10:38 148.40 148.40 148.40 148.40 0.0K
10:39 148.40 148.40 148.40 148.40 0.0K
10:40 148.40 148.80 148.40 148.40 0.3K
10:41 148.80 149.00 148.80 149.00 0.1K
10:42 149.00 149.00 149.00 149.00 0.6K
10:43 148.80 148.80 148.80 148.80 0.0K
10:45 149.00 149.00 149.00 149.00 2.4K
10:46 149.00 149.00 149.00 149.00 0.1K
10:51 148.60 148.60 148.60 148.60 0.0K
10:52 148.60 148.60 148.60 148.60 0.3K
10:56 148.40 148.40 148.40 148.40 0.1K
11:00 148.40 148.40 148.40 148.40 0.1K
11:01 149.00 149.20 149.00 149.20 0.5K
11:02 149.20 149.20 149.20 149.20 0.1K
11:03 149.40 149.40 149.00 149.00 0.0K
11:04 148.80 148.80 148.80 148.80 0.1K
11:08 148.80 148.80 148.80 148.80 0.0K
11:09 149.40 149.40 148.80 148.80 1.5K
11:11 149.60 149.60 149.60 149.60 0.0K
11:14 148.80 149.60 148.80 149.60 0.0K
11:15 149.60 149.60 149.60 149.60 0.3K
11:16 149.60 149.60 149.00 149.00 0.4K
11:18 149.80 149.80 149.80 149.80 0.1K
11:19 149.00 149.00 149.00 149.00 0.7K
11:20 149.80 149.80 149.80 149.80 0.0K
11:21 149.80 149.80 149.80 149.80 0.5K
11:22 149.80 149.80 149.80 149.80 0.1K
11:23 150.00 150.00 150.00 150.00 0.1K
11:24 150.00 150.60 150.00 150.60 0.3K
11:25 150.60 150.60 150.60 150.60 0.0K
11:26 150.60 150.60 149.60 149.60 0.3K
11:27 149.60 150.00 149.60 149.80 0.8K
11:28 150.60 150.60 150.40 150.40 0.1K
11:29 150.60 150.60 150.60 150.60 0.5K
11:31 150.80 150.80 150.80 150.80 0.3K
11:32 150.60 150.60 150.60 150.60 0.1K
11:33 150.60 150.60 150.60 150.60 0.1K
11:34 150.60 150.60 150.60 150.60 0.0K
11:35 150.60 150.60 150.60 150.60 0.0K
11:36 150.40 150.40 150.20 150.20 0.3K
11:37 150.40 150.60 150.00 150.00 7.5K
11:38 149.40 150.20 149.40 150.20 0.3K
11:39 150.20 150.20 150.20 150.20 0.0K
11:40 149.40 150.20 149.00 149.00 0.9K
11:42 149.20 149.20 149.20 149.20 0.1K
11:44 149.60 149.60 149.60 149.60 0.2K
11:48 149.20 149.20 149.20 149.20 0.3K
11:49 149.20 149.20 148.80 148.80 4.9K
11:50 148.80 148.80 148.80 148.80 0.1K
11:51 148.60 148.60 148.60 148.60 3.5K
11:52 148.80 149.20 148.60 148.60 0.8K
11:53 148.80 148.80 148.80 148.80 0.2K
11:54 149.00 149.20 149.00 149.20 1.3K
11:56 149.40 149.40 149.00 149.40 0.2K
11:57 149.40 149.40 149.40 149.40 0.0K
11:59 149.00 149.60 149.00 149.40 1.1K
12:00 149.60 149.60 149.60 149.60 1.9K
12:01 149.60 149.80 149.60 149.80 0.3K
12:02 149.40 149.80 148.80 148.80 1.8K
12:03 149.40 149.40 149.40 149.40 0.1K
12:04 149.40 149.40 149.20 149.20 1.0K
12:05 149.80 149.80 149.80 149.80 1.1K
12:06 149.80 149.80 149.80 149.80 0.4K
12:07 149.00 149.00 149.00 149.00 0.2K
12:08 148.80 149.60 148.80 149.60 0.0K
12:09 149.00 149.00 149.00 149.00 0.5K
12:10 149.40 149.40 148.80 148.80 0.1K
12:14 148.60 148.60 148.60 148.60 0.2K
12:19 149.40 149.40 149.40 149.40 0.0K
12:24 149.00 149.00 149.00 149.00 0.1K
12:25 148.20 148.20 148.20 148.20 0.0K
12:29 148.40 148.80 148.40 148.80 0.4K
12:31 148.00 148.00 148.00 148.00 0.3K
12:32 148.40 148.40 148.40 148.40 0.2K
12:33 148.80 148.80 148.80 148.80 0.2K
12:34 148.00 148.40 148.00 148.40 0.1K
12:35 148.80 148.80 148.80 148.80 0.0K
12:36 148.00 148.80 148.00 148.80 1.4K
12:37 148.20 148.20 148.20 148.20 0.1K
12:38 148.00 148.00 148.00 148.00 0.0K
12:40 148.00 148.00 148.00 148.00 0.0K
12:42 148.80 148.80 148.80 148.80 0.2K
12:44 148.00 148.00 148.00 148.00 0.1K
12:45 148.00 148.80 148.00 148.80 0.1K
12:48 148.80 148.80 148.80 148.80 0.3K
12:51 148.00 148.00 148.00 148.00 4.0K
12:54 148.80 148.80 148.80 148.80 0.0K
12:55 148.80 148.80 148.80 148.80 0.5K
12:56 148.00 148.00 147.60 147.60 2.0K
12:57 147.80 147.80 147.20 147.20 1.0K
12:59 147.80 147.80 147.80 147.80 0.0K
13:04 147.80 147.80 147.80 147.80 0.0K
13:05 147.80 147.80 147.80 147.80 0.4K
13:06 147.80 147.80 147.80 147.80 0.1K
13:07 147.20 147.20 147.20 147.20 0.0K
13:09 147.80 147.80 147.20 147.40 1.7K
13:10 147.40 147.40 147.40 147.40 0.0K
13:11 147.60 147.80 147.60 147.80 0.3K
13:12 147.60 147.60 147.60 147.60 0.7K
13:13 147.60 147.60 147.60 147.60 0.0K
13:14 147.80 147.80 147.00 147.80 3.8K
13:15 147.20 147.20 147.20 147.20 0.1K
13:16 147.00 147.00 147.00 147.00 0.0K
13:17 147.00 147.20 147.00 147.20 1.3K
13:18 147.60 147.60 147.60 147.60 0.1K
13:19 147.20 147.20 146.80 146.80 0.0K
13:21 147.20 147.20 147.20 147.20 0.0K
13:22 147.00 147.00 146.80 147.00 0.2K
13:23 146.60 146.60 146.60 146.60 0.2K
13:25 147.00 147.00 147.00 147.00 0.0K
13:27 146.60 147.00 146.60 147.00 0.3K
13:28 146.40 146.40 146.40 146.40 0.3K
13:29 146.40 146.40 146.40 146.40 0.4K
13:30 147.00 147.00 147.00 147.00 0.0K
13:31 147.00 147.00 147.00 147.00 0.0K
13:35 147.00 147.00 147.00 147.00 0.1K
13:36 147.00 147.00 147.00 147.00 1.5K
13:37 147.00 147.20 147.00 147.20 1.0K
13:39 147.20 147.20 146.60 146.60 0.1K
13:40 146.60 146.60 146.60 146.60 1.3K
13:42 147.00 147.00 147.00 147.00 0.0K
13:43 147.00 147.00 147.00 147.00 0.0K
13:44 147.00 147.00 147.00 147.00 0.0K
13:45 147.00 147.00 147.00 147.00 1.1K
13:47 146.40 146.40 146.20 146.20 0.5K
13:49 147.20 147.20 146.40 146.40 0.4K
13:52 147.40 147.40 147.40 147.40 0.1K
13:53 147.40 147.40 147.40 147.40 0.0K
13:54 146.60 146.60 146.60 146.60 0.0K
13:55 147.40 147.40 147.40 147.40 0.5K
13:56 146.80 146.80 146.80 146.80 0.0K
13:57 146.80 146.80 146.80 146.80 0.4K
13:58 147.40 147.40 147.40 147.40 0.0K
14:01 146.60 146.60 146.60 146.60 0.0K
14:02 147.40 147.40 147.40 147.40 0.0K
14:04 147.00 147.40 147.00 147.00 0.2K
14:05 147.20 147.40 146.80 147.40 0.0K
14:07 147.40 147.40 147.00 147.40 0.1K
14:08 147.40 147.40 146.60 146.60 1.0K
14:10 147.00 147.00 147.00 147.00 0.0K
14:11 147.20 147.20 147.20 147.20 0.0K
14:13 147.00 147.00 147.00 147.00 0.1K
14:15 147.00 147.00 147.00 147.00 0.0K
14:16 147.00 147.00 147.00 147.00 0.1K
14:19 147.00 147.00 147.00 147.00 0.1K
14:20 146.20 146.80 146.20 146.80 1.5K
14:21 146.80 146.80 146.40 146.40 0.3K
14:22 146.20 146.20 146.20 146.20 0.2K
14:23 147.00 147.00 147.00 147.00 0.0K
14:24 146.80 146.80 146.80 146.80 0.1K
14:25 147.00 147.00 146.40 146.40 1.3K
14:27 146.00 146.00 146.00 146.00 3.9K
14:28 145.80 145.80 145.80 145.80 0.0K
14:30 146.20 146.20 146.20 146.20 0.0K
14:31 146.20 146.20 146.20 146.20 0.1K
14:32 146.80 146.80 146.80 146.80 0.0K
14:33 146.80 146.80 146.80 146.80 1.5K
14:37 147.00 147.00 147.00 147.00 0.0K
14:39 147.00 147.00 147.00 147.00 0.0K
14:40 147.20 147.20 147.20 147.20 0.0K
14:41 147.20 147.20 147.20 147.20 0.0K
14:42 146.60 146.60 146.60 146.60 0.5K
14:44 147.20 147.20 147.20 147.20 0.0K
14:46 147.40 147.40 147.40 147.40 1.0K
14:48 147.40 147.40 147.40 147.40 0.0K
14:49 146.80 146.80 146.80 146.80 0.2K
14:50 147.40 147.40 147.40 147.40 0.1K
14:51 147.40 147.40 147.40 147.40 0.1K
14:52 146.80 147.40 146.80 147.40 0.2K
14:54 146.80 146.80 146.80 146.80 0.1K
14:55 146.60 146.60 146.60 146.60 0.3K
14:57 147.40 147.40 146.40 147.00 0.3K
14:59 147.40 147.40 147.40 147.40 0.6K
15:00 147.40 147.40 147.40 147.40 0.0K
15:04 147.40 147.40 147.40 147.40 0.2K
15:05 146.40 146.40 146.00 146.00 2.3K
15:06 147.00 147.00 147.00 147.00 0.0K
15:07 145.80 145.80 145.80 145.80 0.4K
15:09 146.80 146.80 146.80 146.80 0.0K
15:10 146.20 146.20 146.20 146.20 0.0K
15:11 146.20 146.20 146.20 146.20 0.2K
15:12 146.20 146.20 146.20 146.20 0.0K
15:14 145.80 145.80 145.80 145.80 0.1K
15:17 146.80 146.80 146.80 146.80 0.0K
15:18 146.40 146.40 146.40 146.40 0.1K
15:20 146.80 146.80 146.80 146.80 0.0K
15:23 146.80 146.80 146.80 146.80 0.1K
15:24 146.80 146.80 146.00 146.00 2.7K
15:26 146.00 146.60 146.00 146.60 2.9K
15:27 147.00 147.00 147.00 147.00 0.3K
15:31 147.00 147.00 147.00 147.00 1.0K
15:32 146.00 146.00 146.00 146.00 0.4K
15:33 147.00 147.00 147.00 147.00 0.0K
15:35 146.80 146.80 146.80 146.80 0.1K
15:37 146.80 146.80 146.20 146.80 0.6K
15:38 146.40 146.80 146.40 146.80 0.8K
15:39 146.80 147.00 146.80 147.00 0.3K
15:41 147.00 147.00 147.00 147.00 0.2K
15:44 147.00 147.00 147.00 147.00 0.3K
15:45 146.20 146.20 146.20 146.20 0.6K
15:46 146.00 146.00 145.80 145.80 0.2K
15:47 146.00 146.00 146.00 146.00 0.2K
15:49 146.20 146.20 146.00 146.00 0.1K
15:50 146.00 146.40 146.00 146.40 1.7K
15:51 146.60 146.60 146.60 146.60 0.5K
15:52 146.60 146.60 146.60 146.60 0.1K
15:53 146.80 146.80 146.80 146.80 0.1K
15:54 146.80 146.80 146.80 146.80 0.0K
15:55 146.40 146.80 146.40 146.80 0.5K
15:57 146.80 146.80 146.80 146.80 0.2K
16:00 146.60 146.60 146.40 146.40 0.0K
16:01 146.40 146.60 146.40 146.60 0.1K
16:02 146.60 146.60 146.60 146.60 0.0K
16:04 146.60 146.60 146.60 146.60 0.0K
16:05 146.60 147.00 146.60 147.00 0.8K
16:06 146.60 146.60 146.60 146.60 0.0K
16:07 146.20 146.20 146.20 146.20 0.1K
16:08 146.80 146.80 146.80 146.80 0.0K
16:10 146.20 146.20 145.80 145.80 0.7K
16:12 146.00 146.00 146.00 146.00 0.0K
16:16 146.00 146.00 146.00 146.00 0.0K
16:17 145.40 145.40 145.40 145.40 1.1K
16:19 145.60 145.60 145.20 145.60 1.1K
16:20 145.60 145.60 145.60 145.60 0.0K
16:21 145.60 145.60 145.60 145.60 0.1K
16:22 145.60 145.60 145.40 145.40 0.2K
16:24 145.40 145.40 145.20 145.40 0.8K
16:26 145.40 146.00 145.40 146.00 2.0K
16:27 146.00 146.00 146.00 146.00 0.1K
16:28 145.20 145.60 145.20 145.60 0.2K
16:29 145.80 145.80 145.40 145.40 0.1K
16:30 145.60 145.60 145.60 145.60 0.0K
16:31 145.60 145.60 145.60 145.60 0.3K
16:32 145.40 145.40 145.40 145.40 0.1K
16:34 145.60 145.80 145.40 145.80 0.4K
16:36 145.20 145.20 144.60 145.00 6.4K
16:37 145.00 145.00 145.00 145.00 0.1K
16:38 145.20 145.20 144.60 144.60 0.3K
16:39 144.60 145.00 144.60 145.00 0.5K
16:40 144.60 144.60 144.60 144.60 0.4K
16:41 145.00 145.00 145.00 145.00 0.1K
16:42 145.00 145.00 145.00 145.00 0.0K
16:43 145.00 145.20 145.00 145.20 0.0K
16:44 145.40 145.40 145.40 145.40 0.0K
16:45 145.40 145.40 145.40 145.40 0.0K
16:46 145.80 145.80 145.80 145.80 0.1K
16:47 145.80 145.80 145.80 145.80 0.0K
16:48 145.80 145.80 145.80 145.80 0.0K
16:49 145.80 145.80 145.80 145.80 0.1K
16:51 145.80 145.80 145.80 145.80 0.4K
16:54 146.00 146.00 146.00 146.00 0.4K
16:55 146.40 146.40 146.00 146.00 0.4K
16:56 146.00 146.60 145.60 146.40 2.6K
16:57 146.60 146.60 146.60 146.60 1.3K
16:59 146.80 146.80 146.80 146.80 0.0K
17:00 146.80 147.40 146.80 147.40 0.8K
17:01 147.00 147.60 146.60 146.60 0.4K
17:03 147.00 147.60 147.00 147.60 4.4K
17:04 147.00 147.00 146.60 146.60 0.7K
17:06 146.60 146.60 146.60 146.60 0.0K
17:08 147.20 147.20 147.20 147.20 0.0K
17:09 146.60 146.60 146.60 146.60 0.6K
17:10 146.40 147.20 146.40 147.20 0.4K
17:12 146.60 146.60 146.40 146.40 0.2K
17:13 146.60 147.20 146.60 147.20 0.0K
17:15 147.00 147.00 146.20 146.20 0.0K
17:16 146.40 146.40 146.40 146.40 0.5K
17:17 147.00 147.00 147.00 147.00 0.1K
17:18 147.00 147.00 146.40 146.40 1.0K
17:19 146.40 146.40 146.40 146.40 0.1K
17:20 146.40 146.40 146.40 146.40 0.1K
17:21 145.80 146.40 145.80 146.40 1.9K
17:22 146.40 146.40 146.40 146.40 0.3K
17:23 146.40 146.60 146.40 146.60 0.3K
17:24 146.60 147.40 146.60 146.60 2.0K
17:30 146.40 146.40 146.40 146.40 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし