Intrum Justitia (INTRUs)

INTRUs
🏛️ スウェーデン →
49.50
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 62.78 63.00 62.78 63.00 1.7K
09:01 63.16 63.16 63.00 63.00 3.3K
09:02 63.00 63.06 62.70 62.70 1.5K
09:03 62.94 62.94 62.68 62.68 0.3K
09:04 62.98 63.08 62.98 63.08 4.0K
09:05 63.20 63.30 63.20 63.24 7.8K
09:06 63.32 63.36 63.32 63.36 0.3K
09:07 63.28 63.28 63.28 63.26 0.0K
09:08 63.26 63.26 63.02 63.18 1.6K
09:09 63.16 63.16 63.06 63.24 1.1K
09:10 63.20 63.20 63.20 63.16 1.5K
09:11 63.28 63.28 63.12 63.10 1.6K
09:12 63.14 63.14 63.14 63.10 1.2K
09:13 63.02 63.18 63.02 63.10 0.6K
09:14 63.10 63.28 62.94 62.90 3.6K
09:15 63.24 63.24 63.10 63.10 4.0K
09:16 63.20 63.20 63.20 63.20 0.1K
09:17 63.18 63.18 62.92 62.86 0.7K
09:18 63.00 63.00 62.90 62.90 0.5K
09:19 62.82 63.02 62.82 63.00 2.3K
09:21 62.98 62.98 62.98 62.98 0.0K
09:22 62.98 62.98 62.98 62.98 0.2K
09:23 62.98 62.98 62.98 63.00 0.0K
09:24 62.82 62.98 62.82 63.00 2.6K
09:25 62.98 62.98 62.98 63.02 2.0K
09:26 63.00 63.00 63.00 63.00 0.6K
09:27 63.00 63.00 63.00 63.00 0.0K
09:28 62.86 62.86 62.84 62.80 2.2K
09:29 62.90 62.90 62.90 62.90 0.0K
09:30 62.74 62.74 62.74 62.74 0.1K
09:31 62.90 62.90 62.90 62.90 0.0K
09:32 62.88 62.88 62.88 62.90 0.1K
09:33 62.70 62.70 62.70 62.70 0.2K
09:34 62.70 62.70 62.64 62.70 0.1K
09:35 62.68 62.68 62.68 62.70 0.0K
09:36 62.70 62.78 62.62 62.62 1.0K
09:37 62.60 62.78 62.60 62.80 2.5K
09:38 62.70 62.70 62.64 62.64 2.9K
09:39 62.82 62.82 62.82 62.82 0.2K
09:40 62.82 62.86 62.82 62.80 0.1K
09:41 62.74 62.74 62.74 62.70 0.6K
09:43 62.72 62.72 62.64 62.64 0.3K
09:44 62.58 62.58 62.58 62.58 2.5K
09:45 62.74 62.74 62.74 62.72 1.2K
09:46 62.76 62.76 62.76 62.76 0.0K
09:48 62.74 62.78 62.74 62.78 0.1K
09:49 62.78 62.78 62.78 62.80 0.1K
09:50 62.78 62.78 62.62 62.60 0.2K
09:53 62.52 62.52 62.34 62.34 4.7K
09:54 62.38 62.38 62.38 62.38 0.7K
09:55 62.42 62.52 62.42 62.40 2.1K
09:56 62.30 62.30 61.90 61.90 19.5K
09:57 62.02 62.02 61.82 62.02 5.1K
09:58 62.18 62.46 62.18 62.46 4.4K
09:59 62.30 62.58 62.30 62.58 1.0K
10:00 62.60 62.68 62.60 62.68 1.9K
10:01 62.70 62.76 62.70 62.80 0.5K
10:02 62.60 62.60 62.54 62.60 3.2K
10:03 62.62 62.62 62.62 62.62 0.8K
10:05 62.54 62.54 62.54 62.50 0.0K
10:06 62.62 62.62 62.62 62.62 0.1K
10:07 62.52 62.52 62.44 62.44 0.5K
10:08 62.52 62.52 62.52 62.52 0.2K
10:10 62.24 62.24 62.24 62.24 0.5K
10:11 62.16 62.16 62.16 62.16 0.0K
10:12 62.26 62.26 62.06 62.06 0.4K
10:13 62.04 62.04 61.80 61.92 4.8K
10:14 61.86 61.86 61.84 61.84 0.1K
10:15 62.00 62.00 61.86 62.00 1.1K
10:16 62.08 62.08 61.70 61.70 6.7K
10:17 61.88 61.88 61.88 61.88 0.0K
10:18 61.88 61.88 61.88 61.88 2.9K
10:19 62.20 62.20 62.20 62.20 1.6K
10:20 62.26 62.26 62.14 62.12 5.1K
10:21 62.14 62.20 62.14 62.20 1.8K
10:23 62.08 62.08 61.90 61.90 2.6K
10:24 62.16 62.16 62.16 62.20 0.6K
10:25 62.16 62.16 62.16 62.16 0.0K
10:26 62.26 62.38 62.26 62.38 0.5K
10:28 62.40 62.40 62.40 62.40 0.2K
10:29 62.40 62.40 62.40 62.40 1.1K
10:30 62.54 62.54 62.38 62.38 0.1K
10:31 62.50 62.50 62.50 62.48 0.5K
10:33 62.46 62.46 62.46 62.50 0.9K
10:34 62.54 62.54 62.54 62.54 4.8K
10:35 62.68 62.68 62.68 62.68 6.5K
10:36 62.76 62.76 62.64 62.64 2.2K
10:37 62.64 62.64 62.64 62.64 0.3K
10:38 62.62 62.66 62.62 62.66 0.4K
10:39 62.66 62.66 62.36 62.36 1.5K
10:40 62.68 62.68 62.48 62.52 0.8K
10:41 62.50 62.60 62.50 62.60 0.3K
10:43 62.50 62.50 62.50 62.50 0.0K
10:45 62.56 62.56 62.54 62.54 0.5K
10:50 62.66 62.66 62.58 62.60 0.3K
10:51 62.72 62.72 62.56 62.56 0.0K
10:52 62.60 62.60 62.60 62.60 0.0K
10:53 62.80 62.80 62.80 62.80 0.0K
10:54 63.04 63.18 63.04 63.00 38.3K
10:55 63.02 63.16 63.02 63.10 2.6K
10:56 63.10 63.20 63.10 63.24 15.8K
10:57 63.30 63.30 63.30 63.30 0.2K
10:58 63.20 63.30 63.20 63.30 0.9K
10:59 63.20 63.26 63.20 63.26 1.2K
11:00 63.24 63.24 63.02 63.02 0.5K
11:01 63.16 63.28 63.00 63.28 6.7K
11:02 63.16 63.16 63.16 63.16 0.2K
11:03 63.20 63.26 63.20 63.22 0.2K
11:04 63.24 63.28 63.24 63.30 0.3K
11:05 63.22 63.26 63.22 63.30 0.8K
11:06 63.22 63.22 63.14 63.14 2.1K
11:07 63.14 63.22 63.14 63.14 1.2K
11:08 63.20 63.20 63.20 63.20 0.1K
11:09 63.22 63.22 63.10 63.10 2.2K
11:10 63.22 63.22 63.22 63.22 0.1K
11:11 63.22 63.22 63.22 63.20 4.3K
11:12 63.30 63.40 63.30 63.40 1.8K
11:15 63.10 63.22 63.10 63.22 18.5K
11:17 63.14 63.14 63.14 63.08 4.0K
11:18 63.26 63.26 63.12 63.10 0.2K
11:19 63.26 63.26 63.26 63.26 0.0K
11:20 63.18 63.18 63.18 63.18 0.1K
11:21 63.24 63.24 63.24 63.20 0.0K
11:22 63.12 63.24 63.12 63.24 0.4K
11:23 63.26 63.26 63.26 63.26 0.1K
11:24 63.40 63.40 63.30 63.28 10.8K
11:25 63.34 63.34 63.34 63.30 0.0K
11:27 63.16 63.16 63.12 63.10 0.5K
11:28 63.10 63.10 63.10 63.10 0.5K
11:29 63.18 63.18 63.18 63.20 0.1K
11:31 63.18 63.18 63.18 63.20 0.2K
11:32 63.18 63.18 63.18 63.18 1.0K
11:33 63.20 63.20 63.20 63.20 0.2K
11:34 63.18 63.18 63.04 63.00 2.5K
11:36 63.04 63.04 63.04 63.02 0.2K
11:37 63.18 63.18 63.18 63.18 0.1K
11:38 63.04 63.04 63.04 63.04 0.0K
11:39 63.18 63.18 63.04 63.04 0.2K
11:40 63.16 63.36 63.00 63.40 7.6K
11:44 63.32 63.32 63.16 63.16 1.0K
11:46 63.20 63.20 63.20 63.20 0.3K
11:49 63.20 63.20 63.20 63.20 0.0K
11:51 63.20 63.20 63.14 63.10 0.1K
11:52 63.14 63.14 63.14 63.14 0.0K
11:53 63.20 63.20 63.20 63.20 0.2K
11:54 63.14 63.20 63.14 63.20 0.9K
11:55 63.20 63.20 63.20 63.20 0.4K
11:56 63.34 63.34 63.34 63.34 1.3K
11:58 63.42 63.42 63.42 63.42 0.0K
11:59 63.36 63.36 63.36 63.42 0.2K
12:01 63.32 63.32 63.32 63.32 0.6K
12:02 63.34 63.34 63.34 63.34 0.0K
12:04 63.44 63.46 63.34 63.34 0.2K
12:05 63.34 63.34 63.34 63.30 0.0K
12:06 63.30 63.30 63.30 63.30 0.2K
12:07 63.32 63.32 63.32 63.30 0.4K
12:08 63.22 63.22 63.22 63.18 1.6K
12:09 63.24 63.24 63.24 63.24 0.3K
12:12 63.34 63.36 63.34 63.36 0.0K
12:13 63.34 63.34 63.34 63.34 0.1K
12:14 63.34 63.34 63.34 63.30 0.0K
12:15 63.34 63.34 63.34 63.30 0.1K
12:16 63.36 63.36 63.36 63.36 0.2K
12:17 63.36 63.56 63.36 63.56 20.4K
12:18 63.48 63.56 63.48 63.60 3.0K
12:19 63.54 63.54 63.44 63.40 1.4K
12:21 63.54 63.54 63.54 63.54 0.4K
12:22 63.48 63.48 63.48 63.46 0.6K
12:23 63.44 63.58 63.44 63.60 1.0K
12:24 63.58 63.58 63.58 63.58 0.0K
12:25 63.68 63.68 63.56 63.56 14.0K
12:26 63.62 63.62 63.62 63.58 0.2K
12:27 63.58 63.70 63.58 63.70 12.9K
12:28 63.68 63.68 63.68 63.74 5.9K
12:30 63.74 63.74 63.74 63.74 0.2K
12:31 63.74 63.82 63.74 63.82 2.9K
12:32 63.84 63.84 63.84 63.84 2.3K
12:33 63.84 63.94 63.84 63.94 2.4K
12:34 63.94 63.94 63.94 63.94 0.7K
12:35 63.94 63.96 63.94 64.00 3.7K
12:36 63.94 63.94 63.94 63.94 12.0K
12:37 64.00 64.00 64.00 64.00 0.5K
12:39 64.00 64.00 64.00 64.00 1.0K
12:40 63.90 63.90 63.90 63.90 0.0K
12:41 63.90 63.98 63.90 63.98 0.2K
12:42 63.98 63.98 63.98 63.96 0.3K
12:43 63.90 63.90 63.90 63.86 0.8K
12:45 63.92 63.92 63.92 63.90 1.3K
12:48 63.94 63.94 63.82 63.88 1.7K
12:49 63.78 63.78 63.78 63.80 0.0K
12:50 63.76 63.76 63.70 63.74 10.8K
12:51 63.74 63.74 63.74 63.74 0.2K
12:52 63.58 63.58 63.58 63.58 0.2K
12:57 63.68 63.68 63.68 63.68 0.0K
12:58 63.70 63.70 63.70 63.70 0.2K
12:59 63.74 63.74 63.74 63.70 0.0K
13:01 63.72 63.72 63.72 63.70 0.1K
13:02 63.74 63.74 63.74 63.72 0.9K
13:03 63.74 63.74 63.74 63.74 0.4K
13:04 63.62 63.62 63.62 63.62 0.0K
13:05 63.66 63.66 63.66 63.66 0.4K
13:06 63.72 63.72 63.72 63.72 0.0K
13:07 63.72 63.72 63.54 63.54 3.4K
13:08 63.52 63.52 63.52 63.52 2.1K
13:10 63.68 63.68 63.68 63.70 0.0K
13:11 63.68 63.68 63.68 63.68 0.3K
13:13 63.66 63.66 63.66 63.70 0.0K
13:14 63.52 63.66 63.52 63.66 1.2K
13:15 63.50 63.50 63.50 63.50 1.8K
13:16 63.50 63.50 63.50 63.50 0.0K
13:17 63.68 63.68 63.68 63.70 0.1K
13:19 63.72 63.72 63.72 63.72 0.0K
13:20 63.72 63.72 63.72 63.72 0.0K
13:21 63.60 63.60 63.60 63.60 0.1K
13:22 63.60 63.60 63.60 63.60 0.0K
13:25 63.62 63.76 63.62 63.76 13.5K
13:26 63.78 63.78 63.66 63.70 1.0K
13:27 63.70 63.70 63.70 63.70 0.1K
13:28 63.70 63.70 63.62 63.62 0.2K
13:29 63.74 63.76 63.64 63.80 0.1K
13:31 63.76 63.76 63.76 63.76 0.1K
13:32 63.80 63.80 63.70 63.70 1.1K
13:33 63.80 63.88 63.80 63.88 0.6K
13:36 63.88 63.88 63.88 63.88 1.6K
13:37 63.88 63.88 63.88 63.90 0.0K
13:38 63.80 63.88 63.80 63.90 0.0K
13:39 63.90 63.90 63.90 63.90 0.4K
13:41 63.80 63.80 63.80 63.80 0.1K
13:43 63.88 63.88 63.88 63.88 0.1K
13:44 63.80 63.88 63.80 63.90 0.4K
13:46 63.90 63.90 63.90 63.90 0.1K
13:47 63.90 63.90 63.90 63.90 0.5K
13:48 63.92 63.92 63.92 63.92 5.0K
13:49 64.10 64.10 64.04 64.10 34.9K
13:50 64.04 64.18 64.04 64.18 5.3K
13:51 64.20 64.20 64.20 64.20 0.2K
13:52 64.20 64.20 64.20 64.20 0.5K
13:53 64.26 64.26 64.26 64.26 1.2K
13:54 64.40 64.46 64.28 64.28 15.5K
13:55 64.34 64.36 64.34 64.30 0.2K
13:56 64.24 64.36 64.24 64.40 0.3K
13:57 64.36 64.36 64.36 64.40 5.2K
13:58 64.30 64.46 64.30 64.54 6.2K
13:59 64.50 64.50 64.50 64.50 0.0K
14:00 64.42 64.42 64.42 64.40 0.0K
14:01 64.40 64.40 64.30 64.40 4.1K
14:02 64.42 64.42 64.42 64.36 0.0K
14:03 64.42 64.42 64.32 64.32 0.5K
14:04 64.32 64.36 64.32 64.36 0.0K
14:06 64.30 64.30 64.30 64.30 0.8K
14:07 64.34 64.34 64.18 64.20 0.5K
14:08 64.36 64.36 64.36 64.40 0.0K
14:09 64.38 64.38 64.38 64.40 0.8K
14:10 64.40 64.40 64.30 64.30 0.9K
14:11 64.26 64.36 64.26 64.36 2.8K
14:12 64.36 64.36 64.36 64.36 0.1K
14:13 64.24 64.24 64.24 64.24 0.1K
14:15 64.36 64.36 64.30 64.26 0.4K
14:16 64.34 64.34 64.34 64.34 0.0K
14:17 64.34 64.34 64.34 64.34 1.3K
14:18 64.26 64.26 64.22 64.22 1.2K
14:19 64.26 64.26 64.26 64.26 0.2K
14:21 64.30 64.30 64.30 64.30 0.3K
14:23 64.24 64.24 64.24 64.24 0.0K
14:24 64.30 64.30 64.30 64.30 0.0K
14:26 64.30 64.30 64.18 64.20 0.3K
14:27 64.34 64.34 64.34 64.34 0.0K
14:28 64.20 64.20 64.20 64.20 0.1K
14:29 64.34 64.34 64.14 64.14 0.6K
14:30 64.30 64.30 64.30 64.30 2.0K
14:31 64.32 64.32 64.32 64.32 2.0K
14:32 64.22 64.22 64.22 64.22 0.0K
14:33 64.28 64.28 64.28 64.28 0.0K
14:35 64.20 64.20 64.20 64.20 0.2K
14:37 64.16 64.28 64.16 64.28 0.1K
14:38 64.24 64.24 64.24 64.20 0.2K
14:40 64.04 64.04 64.04 64.00 1.5K
14:41 64.04 64.04 64.04 64.00 0.0K
14:43 64.10 64.10 64.10 64.10 0.1K
14:44 63.94 63.94 63.94 63.94 1.0K
14:45 64.04 64.04 64.04 64.00 0.2K
14:48 64.00 64.00 64.00 64.00 0.0K
14:50 64.00 64.00 64.00 64.00 0.4K
14:51 63.86 63.86 63.86 63.86 10.8K
14:53 63.96 63.96 63.88 63.90 1.0K
14:54 63.86 63.86 63.86 63.86 0.2K
14:55 63.84 63.84 63.84 63.84 0.1K
14:56 63.84 63.90 63.84 63.90 0.1K
14:57 63.90 63.90 63.90 63.90 0.0K
14:58 63.90 63.96 63.90 63.96 0.6K
14:59 63.84 63.84 63.84 63.84 0.2K
15:00 63.88 63.88 63.88 63.88 0.1K
15:03 63.88 63.88 63.88 63.88 0.1K
15:04 63.94 63.94 63.94 63.94 0.0K
15:06 63.94 63.94 63.82 63.80 1.6K
15:07 63.90 63.90 63.90 63.90 0.0K
15:08 63.88 63.88 63.88 63.88 0.0K
15:09 63.88 63.88 63.88 63.90 0.0K
15:10 63.90 63.90 63.90 63.90 0.0K
15:11 63.78 63.90 63.78 63.90 0.0K
15:12 63.90 63.90 63.90 63.88 0.5K
15:13 63.78 63.78 63.78 63.80 0.0K
15:14 63.80 63.80 63.80 63.80 0.0K
15:17 63.94 63.94 63.94 63.90 0.1K
15:18 63.78 63.78 63.70 63.70 4.0K
15:19 63.74 63.74 63.60 63.70 0.5K
15:20 63.74 63.74 63.74 63.74 0.7K
15:21 63.74 63.88 63.74 63.88 0.2K
15:22 63.80 63.80 63.80 63.80 0.4K
15:24 63.92 63.92 63.92 63.92 0.0K
15:25 63.92 63.92 63.92 63.92 0.0K
15:26 63.94 63.94 63.94 63.94 0.2K
15:28 63.94 63.94 63.94 63.94 0.9K
15:29 63.96 63.96 63.96 63.96 0.1K
15:30 63.96 63.96 63.96 64.00 0.1K
15:31 63.96 63.96 63.86 63.90 3.0K
15:33 63.90 63.90 63.84 63.84 1.6K
15:35 63.84 63.84 63.84 63.84 0.3K
15:37 63.82 63.82 63.82 63.80 3.9K
15:38 63.84 63.84 63.84 63.80 0.1K
15:39 63.72 63.72 63.72 63.72 0.4K
15:40 63.74 63.74 63.74 63.74 1.4K
15:42 63.86 63.86 63.86 63.90 0.0K
15:43 63.88 63.88 63.88 63.88 0.8K
15:44 63.90 63.90 63.90 63.90 0.0K
15:47 63.90 63.90 63.84 63.84 0.5K
15:48 63.86 63.86 63.86 63.88 0.2K
15:53 63.86 63.86 63.70 63.70 1.6K
15:54 63.46 63.46 63.46 63.46 0.4K
15:55 63.36 63.48 63.33 63.50 0.5K
15:57 63.60 63.60 63.60 63.60 0.1K
16:00 63.54 63.66 63.54 63.66 1.1K
16:01 63.52 63.52 63.52 63.52 0.8K
16:03 63.60 63.60 63.60 63.60 0.0K
16:04 63.46 63.46 63.46 63.50 0.3K
16:05 63.58 63.58 63.58 63.58 0.0K
16:06 63.50 63.50 63.50 63.50 0.0K
16:08 63.58 63.58 63.58 63.60 0.0K
16:09 63.46 63.46 63.40 63.40 1.2K
16:11 63.48 63.48 63.48 63.50 0.0K
16:12 63.40 63.40 63.40 63.44 0.0K
16:13 63.26 63.46 63.20 63.46 7.5K
16:14 63.46 63.46 63.46 63.46 0.1K
16:15 63.50 63.50 63.34 63.30 5.3K
16:16 63.50 63.50 63.40 63.46 1.0K
16:17 63.40 63.40 63.40 63.36 0.4K
16:19 63.36 63.48 63.36 63.50 0.4K
16:21 63.16 63.16 63.16 63.16 10.4K
16:22 63.22 63.22 63.22 63.20 0.1K
16:24 63.16 63.16 63.12 63.10 3.5K
16:25 63.02 63.02 63.02 62.98 9.3K
16:26 63.12 63.12 63.02 63.02 0.3K
16:27 63.08 63.08 63.08 63.08 0.5K
16:29 62.92 62.92 62.92 62.92 0.3K
16:30 63.08 63.08 63.00 63.00 0.1K
16:31 62.92 63.00 62.92 63.00 0.4K
16:32 62.92 63.00 62.92 63.00 3.1K
16:33 62.96 62.96 62.90 63.00 9.4K
16:35 62.88 62.98 62.88 62.98 3.9K
16:37 63.20 63.20 63.20 63.20 0.1K
16:38 63.20 63.20 63.20 63.20 0.0K
16:39 63.20 63.20 63.20 63.20 2.2K
16:40 63.20 63.20 63.20 63.20 0.3K
16:41 63.22 63.22 63.22 63.18 0.1K
16:43 63.10 63.10 63.04 63.04 1.0K
16:46 63.18 63.18 63.18 63.18 0.2K
16:47 63.20 63.30 63.20 63.30 0.2K
16:48 63.24 63.24 63.24 63.24 0.2K
16:49 63.30 63.30 63.30 63.30 0.0K
16:50 63.30 63.30 63.22 63.22 0.2K
16:53 63.26 63.26 63.22 63.22 1.1K
16:54 63.30 63.30 63.30 63.30 1.8K
16:55 63.30 63.30 63.30 63.30 0.2K
16:56 63.30 63.30 63.22 63.20 0.1K
16:57 63.36 63.36 63.36 63.36 0.0K
16:58 63.40 63.40 63.40 63.40 0.0K
16:59 63.44 63.44 63.44 63.44 1.5K
17:00 63.42 63.42 63.42 63.44 0.1K
17:04 63.44 63.44 63.44 63.40 0.4K
17:05 63.40 63.40 63.34 63.34 0.5K
17:06 63.36 63.36 63.36 63.36 0.0K
17:07 63.26 63.42 63.26 63.42 1.6K
17:08 63.40 63.40 63.40 63.40 0.0K
17:09 63.26 63.26 63.26 63.30 1.4K
17:12 63.40 63.40 63.40 63.40 0.9K
17:13 63.40 63.40 63.34 63.40 0.7K
17:14 63.40 63.40 63.40 63.40 2.0K
17:16 63.40 63.48 63.40 63.48 1.4K
17:17 63.50 63.50 63.42 63.50 0.3K
17:18 63.50 63.50 63.50 63.50 0.6K
17:19 63.42 63.50 63.42 63.50 0.3K
17:21 63.50 63.50 63.50 63.50 0.8K
17:22 63.50 63.58 63.42 63.58 3.9K
17:23 63.50 63.50 63.50 63.50 1.3K
17:24 63.56 63.56 63.46 63.46 3.4K
17:30 63.58 63.58 63.58 63.58 37.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし