Intellego Technologies AB (INTE)

INTE
🏛️ スウェーデン →
132.00
最終更新: 2025-10-02
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
09:00 195.00 195.00 185.60 188.20 49.4K
09:01 190.00 195.60 189.40 195.60 23.3K
09:02 195.40 197.20 195.00 197.00 11.8K
09:03 196.60 197.20 196.20 197.20 12.2K
09:04 197.20 198.00 196.80 197.00 6.9K
09:05 196.60 198.00 196.60 197.80 7.1K
09:06 197.80 197.80 193.60 194.40 6.1K
09:07 194.20 195.40 194.20 195.40 3.7K
09:08 194.20 195.00 194.00 194.60 8.3K
09:09 193.80 193.80 191.20 191.20 6.2K
09:10 192.00 193.00 192.00 192.40 5.0K
09:11 191.80 193.40 191.80 193.40 4.8K
09:12 192.80 193.60 192.80 193.00 7.8K
09:13 193.00 194.60 192.80 194.60 8.3K
09:14 194.60 194.80 192.80 194.40 9.3K
09:15 194.40 194.80 192.80 194.80 3.6K
09:16 194.80 196.40 194.80 196.40 4.6K
09:17 196.60 196.80 196.40 196.80 1.5K
09:18 196.80 197.80 195.40 196.00 7.0K
09:19 196.40 196.40 194.80 195.40 7.3K
09:20 195.00 196.00 194.00 194.00 7.3K
09:21 195.00 195.40 194.20 194.40 12.3K
09:22 195.00 195.20 195.00 195.20 0.3K
09:23 195.20 195.60 194.60 195.40 4.1K
09:24 195.60 195.60 194.00 194.00 4.3K
09:25 194.00 194.40 193.60 193.60 2.7K
09:26 193.40 194.40 193.20 194.40 2.8K
09:27 194.40 194.60 193.80 194.60 1.9K
09:28 194.60 194.60 192.60 192.60 6.1K
09:29 192.40 193.20 191.60 191.60 9.0K
09:30 191.60 192.40 191.40 191.60 5.7K
09:31 192.00 192.20 191.40 192.00 2.4K
09:32 192.20 192.40 191.80 192.40 2.9K
09:33 192.20 192.40 192.00 192.40 1.5K
09:34 192.60 192.80 192.60 192.60 1.6K
09:35 192.80 193.80 192.80 193.20 1.7K
09:36 193.60 194.00 193.60 194.00 2.2K
09:37 194.00 194.00 194.00 194.00 2.1K
09:38 194.00 194.00 193.60 194.00 7.5K
09:39 194.20 194.20 193.60 194.20 0.4K
09:40 193.60 194.00 193.60 194.00 0.5K
09:41 193.40 194.00 193.40 194.00 1.5K
09:42 194.00 194.00 193.40 194.00 1.6K
09:43 194.00 194.80 193.60 194.00 3.5K
09:44 194.20 194.20 194.00 194.20 0.4K
09:45 194.80 194.80 194.00 194.00 7.3K
09:46 194.20 194.40 194.20 194.40 0.4K
09:47 194.40 194.40 193.80 194.00 3.6K
09:48 194.20 194.20 194.00 194.00 0.3K
09:49 193.80 194.20 193.20 193.60 7.8K
09:50 192.40 192.80 192.00 192.00 5.8K
09:51 192.60 192.80 191.40 192.80 10.4K
09:52 192.00 192.00 191.40 191.80 2.0K
09:53 191.40 191.80 191.00 191.00 3.7K
09:54 191.00 191.20 189.60 190.00 13.3K
09:55 189.40 190.00 189.00 189.60 3.9K
09:56 189.00 190.00 189.00 189.80 1.7K
09:57 189.60 190.60 189.60 190.60 2.5K
09:58 190.60 191.00 190.60 191.00 1.4K
09:59 191.60 192.60 191.60 192.20 3.0K
10:00 192.60 192.80 192.20 192.20 0.6K
10:01 193.20 193.60 192.20 193.60 2.9K
10:02 192.60 192.80 192.40 192.80 1.2K
10:03 192.80 193.00 192.60 193.00 0.7K
10:04 192.60 193.00 192.60 193.00 0.1K
10:05 192.60 193.00 191.60 192.40 2.1K
10:06 192.40 192.40 192.00 192.20 0.7K
10:07 193.00 193.00 192.20 192.20 0.6K
10:08 192.80 193.00 192.60 193.00 0.4K
10:09 192.60 193.00 192.20 192.60 1.7K
10:10 193.00 193.20 192.80 192.80 1.5K
10:11 193.00 193.00 192.20 192.80 1.2K
10:12 192.80 193.00 192.80 193.00 1.6K
10:13 192.60 193.00 192.60 193.00 0.1K
10:14 193.00 193.00 192.40 192.60 0.3K
10:15 192.40 192.40 191.60 192.20 3.0K
10:16 192.20 192.20 192.00 192.00 1.5K
10:17 192.00 192.00 191.40 192.00 0.1K
10:18 191.00 192.20 191.00 192.00 2.8K
10:19 191.80 192.20 191.40 191.40 0.6K
10:20 191.40 192.20 191.40 192.20 1.6K
10:21 191.60 192.20 191.60 191.60 0.6K
10:22 192.20 192.20 191.60 191.60 1.1K
10:23 192.00 192.40 191.20 192.40 1.4K
10:24 192.40 192.40 191.80 191.80 1.0K
10:25 191.80 192.40 191.00 191.00 3.4K
10:26 190.60 191.00 189.60 190.00 7.0K
10:27 189.60 190.00 189.40 190.00 5.6K
10:28 190.00 190.20 189.40 189.80 2.3K
10:29 189.80 190.20 189.40 190.20 1.2K
10:30 190.20 190.20 189.40 189.80 1.0K
10:31 189.80 189.80 189.40 189.80 0.6K
10:32 189.80 190.40 189.80 190.40 0.5K
10:33 189.80 190.20 189.80 190.20 0.6K
10:34 190.20 190.20 188.40 189.20 6.3K
10:35 188.20 189.20 188.00 188.00 3.4K
10:36 188.00 188.00 187.20 188.00 2.8K
10:37 188.60 188.60 187.60 187.60 2.1K
10:38 186.80 187.60 185.60 185.80 5.5K
10:39 186.80 186.80 185.80 185.80 9.4K
10:40 185.80 186.60 185.80 186.40 1.1K
10:41 186.20 186.40 185.60 186.20 1.0K
10:42 186.20 186.40 185.60 186.20 2.0K
10:43 185.60 186.80 185.60 186.80 2.4K
10:44 186.20 187.60 186.20 187.40 3.2K
10:45 187.40 188.00 187.40 188.00 7.5K
10:46 188.00 188.00 186.80 187.80 4.0K
10:47 187.80 187.80 186.40 187.00 4.6K
10:48 187.80 187.80 187.00 187.20 1.4K
10:49 188.00 188.00 186.60 187.40 1.3K
10:50 187.40 187.40 186.80 187.00 1.4K
10:51 186.40 186.40 185.20 185.60 3.1K
10:52 185.60 186.20 185.40 186.00 3.2K
10:53 185.80 186.00 185.20 185.60 3.3K
10:54 186.20 187.00 185.60 186.80 1.6K
10:55 186.60 187.40 186.40 187.00 1.1K
10:56 187.00 187.00 185.60 186.00 1.5K
10:57 186.20 186.20 184.40 184.60 7.1K
10:58 184.20 184.40 183.80 183.80 3.0K
10:59 184.20 184.20 183.00 183.60 4.7K
11:00 183.60 184.00 183.00 183.00 3.7K
11:01 183.00 183.00 182.20 182.80 2.6K
11:02 183.00 183.20 183.00 183.20 3.3K
11:03 183.20 183.20 181.60 182.40 5.0K
11:04 181.80 182.40 181.80 182.40 1.8K
11:05 182.40 182.40 180.20 180.60 9.0K
11:06 180.00 180.40 180.00 180.40 5.5K
11:07 180.40 181.60 180.00 181.60 6.7K
11:08 181.60 182.00 181.20 182.00 2.6K
11:09 182.00 183.60 182.00 183.60 3.6K
11:10 184.20 184.20 183.60 184.00 3.7K
11:11 183.80 184.20 183.60 183.60 5.5K
11:12 183.00 183.00 182.80 182.80 2.3K
11:13 182.40 183.20 182.40 183.20 2.8K
11:14 183.60 183.80 183.00 183.80 2.8K
11:15 183.60 184.40 183.60 184.40 1.6K
11:16 184.20 185.80 184.20 185.80 4.2K
11:17 185.00 186.20 185.00 186.20 1.8K
11:18 186.20 187.00 185.80 186.80 3.4K
11:19 186.40 187.00 186.40 186.80 2.5K
11:20 187.00 187.40 187.00 187.20 5.6K
11:21 187.80 188.00 187.40 187.40 0.6K
11:22 187.80 187.80 185.60 185.60 3.6K
11:23 185.80 186.00 185.60 185.60 4.0K
11:24 186.00 186.00 185.60 185.60 0.6K
11:25 186.00 186.60 185.60 186.60 0.5K
11:26 186.60 186.60 185.80 186.20 2.6K
11:27 185.60 185.80 185.00 185.40 2.7K
11:28 185.80 185.80 185.00 185.60 0.7K
11:29 185.60 185.60 185.20 185.60 1.4K
11:30 185.60 185.80 184.80 185.60 4.6K
11:31 185.60 185.80 185.20 185.20 0.8K
11:32 185.20 185.60 184.80 185.60 1.6K
11:33 186.00 186.00 184.80 185.40 2.3K
11:34 185.00 185.40 184.60 185.20 1.0K
11:35 185.20 186.00 185.20 185.80 1.3K
11:36 185.80 186.60 185.80 186.60 1.4K
11:37 185.80 186.40 185.80 186.40 0.4K
11:38 186.40 186.80 186.40 186.40 0.7K
11:39 186.80 186.80 185.00 185.00 3.3K
11:40 186.20 186.20 185.80 185.80 0.5K
11:41 185.80 186.20 185.40 186.20 2.7K
11:42 186.00 186.00 185.80 186.00 1.2K
11:43 186.00 186.00 185.20 185.20 2.1K
11:44 185.20 185.80 185.20 185.40 0.9K
11:45 185.80 186.00 185.80 185.80 0.4K
11:46 185.80 187.00 185.80 187.00 8.2K
11:47 187.00 187.20 187.00 187.20 2.0K
11:48 187.00 187.20 186.60 186.80 1.1K
11:49 187.00 187.20 186.60 187.20 1.4K
11:50 186.80 186.80 186.40 186.80 1.7K
11:51 186.80 188.00 186.80 187.60 3.7K
11:52 187.60 187.60 187.20 187.60 1.3K
11:53 187.60 187.80 187.60 187.80 1.6K
11:54 187.20 188.00 187.20 188.00 5.7K
11:55 188.00 188.60 188.00 188.60 1.5K
11:56 188.20 188.20 188.00 188.00 0.8K
11:57 188.00 189.40 188.00 189.40 2.5K
11:58 189.40 189.60 189.00 189.40 1.6K
11:59 189.60 190.00 189.20 189.80 6.0K
12:00 190.00 190.00 189.00 189.80 1.3K
12:01 189.80 189.80 189.60 189.60 0.1K
12:02 189.20 189.20 189.20 189.20 0.2K
12:03 189.40 189.80 189.20 189.80 2.5K
12:04 190.00 190.00 189.00 189.80 2.1K
12:05 189.80 189.80 189.20 189.80 0.5K
12:06 189.80 190.00 189.80 190.00 7.2K
12:07 190.00 190.00 189.40 189.60 1.3K
12:08 190.00 190.00 189.40 189.60 2.1K
12:09 189.80 190.00 189.40 190.00 1.7K
12:10 189.80 189.80 189.60 189.60 0.3K
12:11 189.80 190.00 189.80 190.00 0.5K
12:12 190.00 190.00 189.40 189.40 1.4K
12:13 190.00 190.20 189.80 190.00 2.3K
12:14 189.80 190.40 189.80 190.40 0.4K
12:15 190.40 190.40 190.00 190.40 0.3K
12:16 190.40 191.00 190.40 190.80 0.4K
12:17 190.80 191.20 190.80 190.80 2.5K
12:18 191.00 191.20 191.00 191.20 0.9K
12:19 191.20 191.80 191.20 191.60 2.0K
12:20 191.60 192.00 191.20 191.20 1.0K
12:21 191.80 192.00 191.80 192.00 0.7K
12:22 191.60 192.00 191.40 192.00 0.8K
12:23 191.60 192.00 191.60 192.00 0.6K
12:24 191.80 191.80 191.00 191.00 5.8K
12:25 191.00 191.20 190.00 190.20 3.4K
12:26 191.00 191.00 190.00 190.00 0.6K
12:27 191.00 191.00 190.40 191.00 0.7K
12:28 191.00 191.20 191.00 191.20 0.3K
12:29 191.20 191.40 190.00 190.00 4.8K
12:30 190.60 190.60 190.20 190.20 0.2K
12:31 190.60 190.60 190.20 190.40 0.5K
12:32 189.60 189.80 189.40 189.80 1.3K
12:33 190.00 190.00 189.80 190.00 0.6K
12:34 190.00 190.40 190.00 190.40 0.7K
12:35 190.80 190.80 190.00 190.00 0.3K
12:36 190.40 190.40 190.00 190.00 2.3K
12:37 190.20 190.20 189.80 190.00 0.3K
12:38 190.00 190.00 189.80 189.80 0.6K
12:39 190.00 190.00 189.20 189.20 1.1K
12:40 189.40 189.80 189.40 189.40 0.7K
12:41 190.40 190.40 189.80 190.20 0.1K
12:42 190.20 190.20 189.80 189.80 0.3K
12:43 190.00 190.20 189.60 189.80 0.7K
12:44 190.00 190.00 189.20 190.00 0.4K
12:45 190.00 190.00 190.00 190.00 0.0K
12:46 190.00 190.00 189.40 189.40 2.7K
12:47 190.20 190.60 190.20 190.60 0.5K
12:48 190.40 190.40 189.40 189.40 0.9K
12:49 190.00 190.00 189.20 189.20 1.3K
12:50 189.40 189.80 189.40 189.80 0.5K
12:51 189.60 189.60 189.60 189.60 0.1K
12:52 189.20 189.20 188.00 189.00 3.3K
12:53 189.00 189.40 189.00 189.20 0.5K
12:54 187.40 188.40 187.40 188.40 3.5K
12:55 187.60 188.40 187.60 188.40 0.3K
12:56 187.60 188.40 187.60 188.40 0.1K
12:57 188.00 188.80 188.00 188.80 0.4K
12:58 188.80 188.80 188.00 188.40 1.0K
12:59 188.40 188.40 187.40 187.40 0.4K
13:00 188.20 188.40 187.00 188.40 2.9K
13:01 188.40 188.40 188.40 188.40 0.0K
13:02 188.40 188.40 188.20 188.20 2.7K
13:03 188.60 188.60 188.60 188.60 0.3K
13:04 188.80 188.80 188.60 188.60 0.3K
13:05 188.80 188.80 188.80 188.80 0.1K
13:06 188.00 188.80 188.00 188.20 0.3K
13:07 188.00 188.00 188.00 188.00 0.4K
13:08 188.40 189.00 188.00 188.00 1.6K
13:09 187.80 188.40 187.80 187.80 0.7K
13:10 187.80 188.40 187.80 188.40 0.9K
13:11 188.40 188.40 187.60 187.60 0.2K
13:12 188.40 188.40 188.40 188.40 0.1K
13:13 188.40 188.40 187.60 187.60 0.1K
13:14 188.00 188.00 188.00 188.00 0.6K
13:15 188.00 188.40 188.00 188.40 0.5K
13:16 187.60 188.40 187.60 188.40 0.5K
13:17 188.40 188.40 187.60 187.60 1.6K
13:18 187.20 187.20 186.20 186.20 1.9K
13:19 186.20 186.20 186.20 186.20 1.0K
13:20 186.20 186.80 186.20 186.80 1.7K
13:21 186.80 187.00 186.80 187.00 0.2K
13:22 187.00 187.00 187.00 187.00 0.0K
13:23 187.00 187.00 187.00 187.00 0.1K
13:24 187.00 187.00 187.00 187.00 0.1K
13:25 186.60 187.20 186.60 187.20 0.4K
13:26 186.80 187.00 186.40 186.40 0.7K
13:27 185.60 187.00 185.60 187.00 1.1K
13:28 187.00 187.00 186.20 187.00 0.4K
13:29 187.00 187.00 186.20 186.40 0.3K
13:30 186.20 186.60 186.00 186.60 0.6K
13:31 186.60 187.00 186.60 187.00 0.2K
13:32 187.00 187.00 186.80 186.80 0.0K
13:33 186.80 186.80 186.20 186.20 0.3K
13:34 186.80 186.80 186.60 186.80 0.5K
13:35 187.00 187.00 186.80 186.80 0.6K
13:36 186.00 186.00 186.00 186.00 0.3K
13:37 186.80 186.80 186.00 186.60 0.0K
13:38 186.00 187.00 186.00 186.20 1.6K
13:39 186.80 186.80 186.20 186.80 0.6K
13:40 186.80 186.80 186.20 186.20 0.3K
13:41 186.80 186.80 185.80 185.80 0.4K
13:42 186.40 186.40 185.80 185.80 0.2K
13:43 186.40 186.40 185.80 185.80 2.3K
13:44 186.20 186.20 186.20 186.20 0.2K
13:45 186.00 186.20 185.80 185.80 0.7K
13:46 186.20 186.20 186.20 186.20 0.0K
13:47 186.20 186.20 186.20 186.20 0.1K
13:48 186.00 186.40 185.80 185.80 0.5K
13:49 185.80 185.80 185.40 185.80 1.8K
13:50 185.80 185.80 185.40 185.80 0.2K
13:51 185.80 186.00 185.80 186.00 0.4K
13:52 185.40 186.20 185.40 185.60 0.4K
13:53 185.60 186.40 185.60 186.40 0.3K
13:54 186.40 186.40 185.60 186.00 0.9K
13:55 185.60 186.00 185.40 186.00 0.3K
13:56 186.00 186.00 186.00 186.00 0.0K
13:57 186.00 186.00 185.20 185.20 1.0K
13:58 185.80 185.80 185.40 185.80 0.3K
13:59 186.00 186.00 185.40 186.00 0.8K
14:00 185.20 185.80 185.20 185.40 0.7K
14:01 185.80 185.80 185.40 185.80 0.6K
14:02 185.80 186.00 185.80 186.00 0.0K
14:03 185.40 186.00 185.40 185.60 1.0K
14:04 186.00 186.20 185.60 186.00 0.7K
14:05 186.00 186.00 185.40 185.40 0.3K
14:06 183.80 185.20 183.80 185.20 5.8K
14:07 185.20 185.40 185.00 185.00 1.4K
14:08 185.40 185.40 185.40 185.40 0.2K
14:09 185.40 185.60 185.40 185.60 0.1K
14:10 185.80 186.00 185.80 186.00 0.4K
14:11 185.60 186.00 185.40 185.60 0.4K
14:12 185.20 185.60 185.20 185.60 0.9K
14:13 185.60 185.60 185.20 185.60 0.8K
14:14 185.60 185.60 185.20 185.20 0.1K
14:15 185.60 185.60 185.60 185.60 0.2K
14:16 185.60 185.60 185.60 185.60 0.1K
14:17 185.60 185.60 185.40 185.40 0.1K
14:18 185.20 185.20 184.60 185.00 1.2K
14:19 185.00 185.00 184.40 184.60 0.5K
14:20 184.80 184.80 184.60 184.60 0.5K
14:21 184.60 184.80 184.40 184.80 0.3K
14:22 184.40 185.00 184.40 184.80 0.9K
14:24 185.40 185.60 185.20 185.20 0.0K
14:25 185.60 185.60 184.80 184.80 0.1K
14:26 184.80 185.40 184.80 185.40 0.9K
14:27 184.80 185.40 184.80 185.40 0.4K
14:28 184.80 184.80 184.60 184.60 0.7K
14:29 184.60 184.60 184.40 184.60 0.5K
14:30 184.00 184.00 183.80 183.80 1.1K
14:31 183.80 183.80 183.00 183.00 4.7K
14:32 182.80 184.00 182.80 183.40 1.1K
14:33 183.20 183.20 182.60 183.20 3.8K
14:34 183.00 183.20 182.20 182.20 1.3K
14:35 182.20 182.80 181.80 182.80 1.8K
14:36 182.80 183.00 182.40 183.00 1.8K
14:37 183.00 183.00 182.60 182.60 2.3K
14:38 183.20 183.20 182.20 183.00 2.7K
14:39 183.00 183.00 183.00 183.00 0.3K
14:40 183.00 183.20 182.80 183.20 0.4K
14:41 183.20 183.20 182.60 182.80 2.4K
14:42 182.60 182.60 182.60 182.60 1.0K
14:43 182.40 182.80 182.40 182.80 1.8K
14:44 183.00 183.00 182.80 183.00 0.2K
14:45 183.40 183.60 182.60 183.40 0.2K
14:46 183.40 183.40 182.40 183.40 0.7K
14:47 183.40 183.40 182.60 182.60 0.3K
14:48 183.20 184.00 183.20 184.00 0.4K
14:49 184.00 184.00 183.20 183.20 0.6K
14:50 184.00 184.00 184.00 184.00 0.1K
14:51 183.20 183.60 183.00 183.60 0.6K
14:52 183.60 183.60 183.60 183.60 0.5K
14:53 182.80 183.00 182.80 183.00 0.8K
14:54 183.00 183.00 183.00 183.00 0.0K
14:55 182.80 183.20 182.80 182.80 0.4K
14:56 183.20 183.20 183.20 183.20 1.0K
14:57 183.60 183.60 183.60 183.60 0.1K
14:58 183.60 183.60 183.20 183.60 0.4K
14:59 183.20 183.60 183.20 183.60 0.8K
15:00 183.60 183.80 183.00 183.80 2.4K
15:01 183.80 183.80 182.60 182.60 0.5K
15:02 183.60 183.60 183.00 183.00 0.7K
15:03 183.80 184.20 183.00 184.20 1.1K
15:04 184.20 184.20 184.00 184.00 0.2K
15:05 184.20 184.20 183.80 183.80 1.1K
15:06 183.80 184.00 183.20 183.20 1.6K
15:07 184.00 184.00 184.00 184.00 0.2K
15:08 184.00 184.00 183.60 184.00 1.1K
15:09 183.40 184.00 183.40 184.00 0.1K
15:10 184.00 184.00 184.00 184.00 0.0K
15:11 184.20 184.20 182.80 183.00 3.3K
15:12 184.00 184.00 183.20 184.00 0.6K
15:13 183.20 183.60 182.60 183.60 1.3K
15:14 183.60 183.60 182.80 182.80 0.5K
15:15 182.60 183.20 182.60 183.20 0.5K
15:16 182.60 183.20 182.60 183.20 0.6K
15:17 183.20 183.20 183.20 183.20 0.8K
15:18 183.40 183.60 183.20 183.60 0.8K
15:19 183.20 183.20 182.60 182.60 0.2K
15:20 183.60 183.60 183.40 183.60 1.5K
15:21 183.40 183.40 183.40 183.40 0.0K
15:22 183.80 184.40 183.20 183.80 1.5K
15:23 183.60 184.20 183.60 184.20 0.1K
15:24 184.60 184.60 184.60 184.60 0.3K
15:25 184.60 184.60 184.60 184.60 0.1K
15:26 184.60 184.60 184.20 184.20 0.1K
15:27 184.60 184.60 184.60 184.60 1.1K
15:28 185.20 185.40 182.80 183.20 4.6K
15:29 182.60 184.00 182.40 182.40 5.3K
15:30 182.40 184.60 182.40 184.60 2.5K
15:31 184.60 185.60 183.80 184.80 3.1K
15:32 185.40 186.60 185.40 186.60 4.1K
15:33 187.00 187.00 186.80 187.00 2.6K
15:34 187.00 189.40 187.00 188.60 6.8K
15:35 189.60 190.80 188.40 190.40 7.6K
15:36 190.00 191.00 189.20 191.00 3.0K
15:37 191.00 191.00 188.80 190.00 5.3K
15:38 189.60 189.60 188.60 189.60 2.3K
15:39 189.20 189.60 189.00 189.00 2.1K
15:40 189.00 190.80 189.00 190.00 3.4K
15:41 190.60 190.60 189.00 189.00 2.0K
15:42 187.60 188.40 187.60 188.40 4.3K
15:43 187.00 187.80 187.00 187.80 7.0K
15:44 188.00 188.00 186.00 186.00 2.6K
15:45 185.40 185.60 184.60 185.00 5.1K
15:46 184.00 185.00 184.00 185.00 6.7K
15:47 183.40 183.60 181.20 181.20 20.5K
15:48 181.00 182.60 180.60 182.60 7.8K
15:49 182.60 183.20 181.60 181.80 4.6K
15:50 182.40 183.20 181.80 182.60 0.8K
15:51 183.00 183.60 182.60 183.60 1.9K
15:52 183.40 183.60 182.40 182.40 2.5K
15:53 182.00 182.00 180.20 180.20 5.5K
15:54 181.00 182.00 180.20 181.20 5.3K
15:55 181.00 182.20 180.20 181.80 5.9K
15:56 182.00 183.00 181.20 181.80 4.9K
15:57 181.20 182.00 177.00 177.00 33.7K
15:58 177.20 180.00 177.20 179.60 6.4K
15:59 180.00 182.00 180.00 181.40 9.3K
16:00 180.00 183.00 180.00 182.60 9.8K
16:01 182.80 184.60 182.60 184.60 4.5K
16:02 184.40 184.40 183.20 184.20 2.6K
16:03 183.20 184.00 181.80 184.00 22.7K
16:04 183.40 184.00 183.00 183.20 1.8K
16:05 185.20 188.00 185.20 187.00 24.2K
16:06 187.00 187.00 183.00 184.00 4.9K
16:07 182.80 182.80 181.40 182.60 4.9K
16:08 182.20 182.80 181.60 182.40 6.5K
16:09 182.20 182.60 180.40 181.00 7.7K
16:10 180.60 181.20 178.00 179.40 5.0K
16:11 179.80 180.20 178.60 180.00 2.5K
16:12 179.00 179.80 178.00 178.00 2.1K
16:13 178.00 178.20 177.20 178.00 6.8K
16:14 178.40 179.00 178.40 178.60 5.3K
16:15 178.60 178.60 175.20 175.40 12.9K
16:16 175.40 175.60 172.60 174.20 13.4K
16:17 174.00 176.00 173.60 173.60 9.4K
16:18 173.00 173.00 170.00 170.00 10.7K
16:21 167.00 167.40 165.00 165.00 26.4K
16:22 165.60 165.60 160.20 162.80 47.9K
16:23 162.00 164.00 161.80 161.80 33.5K
16:24 161.40 165.00 160.80 165.00 23.2K
16:25 165.00 165.80 162.60 164.80 23.7K
16:26 166.40 167.00 164.00 165.20 29.5K
16:27 165.20 166.80 165.00 166.60 10.6K
16:28 167.60 170.00 167.40 169.60 22.8K
16:29 169.00 172.60 169.00 172.20 32.6K
16:30 172.80 175.00 170.40 171.40 20.8K
16:31 171.00 172.20 170.00 172.20 12.3K
16:32 171.80 173.80 171.80 173.60 6.1K
16:33 173.60 174.60 171.60 171.60 9.1K
16:34 171.80 174.60 169.20 174.60 23.3K
16:35 174.20 174.20 170.00 170.00 34.8K
16:36 170.00 170.60 168.00 169.00 23.4K
16:37 170.00 170.40 168.20 170.00 3.4K
16:38 170.00 170.60 168.00 168.00 5.7K
16:39 169.60 170.60 169.00 170.60 14.7K
16:40 170.80 171.00 168.80 169.80 7.0K
16:41 170.00 170.00 168.40 168.80 5.6K
16:42 168.20 168.80 166.40 166.40 11.7K
16:43 168.40 169.40 167.00 169.40 4.6K
16:44 169.40 169.40 166.20 166.60 11.3K
16:45 166.60 166.60 162.80 163.00 30.0K
16:46 162.80 162.80 160.00 160.20 48.0K
16:47 160.80 160.80 154.80 154.80 61.2K
16:48 154.80 157.40 153.80 155.00 73.1K
16:49 155.00 156.60 151.00 152.00 37.2K
16:50 152.80 152.80 149.00 152.00 71.7K
16:51 152.80 153.40 150.00 150.60 24.9K
16:52 150.60 151.80 149.00 149.80 40.3K
16:53 150.00 150.00 147.00 147.40 67.0K
16:54 148.00 150.80 147.40 150.80 38.4K
16:55 150.20 152.80 149.40 152.00 27.6K
16:56 152.60 153.20 151.80 153.20 19.9K
16:57 153.40 154.60 153.00 154.40 19.0K
16:58 154.20 158.00 154.20 157.40 13.8K
16:59 157.40 159.20 156.80 159.00 25.4K
17:00 158.80 160.00 158.00 160.00 23.2K
17:01 160.00 160.40 159.60 160.20 19.3K
17:02 160.20 161.80 159.00 161.40 11.5K
17:03 161.20 162.00 160.20 161.40 20.1K
17:04 161.40 163.00 161.00 162.60 8.1K
17:05 162.20 162.40 160.40 162.00 10.0K
17:06 162.00 162.00 160.40 160.80 6.9K
17:07 161.40 161.80 159.20 159.80 15.2K
17:08 158.20 159.40 157.40 159.40 35.1K
17:09 158.80 164.40 158.80 164.40 40.1K
17:10 164.00 170.00 164.00 167.20 72.5K
17:11 168.60 168.80 167.00 168.00 11.5K
17:12 167.80 169.00 165.00 165.00 132.4K
17:13 165.60 166.80 165.00 166.00 20.2K
17:14 165.40 168.00 165.00 168.00 18.3K
17:15 168.00 168.20 166.40 168.20 17.8K
17:16 167.60 168.60 167.00 167.00 13.3K
17:17 167.60 168.40 167.20 168.40 7.4K
17:18 168.60 170.40 168.60 169.60 37.7K
17:19 169.40 169.40 167.00 169.00 39.1K
17:20 169.00 169.20 168.00 169.00 26.6K
17:21 169.20 169.80 168.80 168.80 7.4K
17:22 168.00 170.80 168.00 170.80 11.5K
17:23 170.40 170.60 169.40 170.40 23.4K
17:24 170.00 170.20 169.20 170.00 21.7K
17:30 172.60 172.60 172.60 172.60 60.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし