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 67.24 67.24 66.50 66.58 21.9K
09:01 66.48 66.60 66.12 66.60 10.0K
09:02 66.64 66.82 66.20 66.20 20.4K
09:03 66.44 66.44 65.92 66.08 10.9K
09:04 65.80 66.26 65.80 65.88 14.4K
09:05 66.00 66.60 66.00 66.40 2.0K
09:06 66.20 66.48 66.20 66.24 1.6K
09:07 66.40 66.48 66.40 66.48 2.9K
09:08 66.56 66.56 65.74 65.92 18.2K
09:09 65.98 65.98 65.62 65.62 5.9K
09:10 65.60 65.80 65.60 65.82 0.5K
09:11 65.94 65.94 65.40 65.40 18.3K
09:12 65.32 65.56 65.32 65.60 0.3K
09:13 65.54 65.54 65.02 65.00 11.7K
09:14 64.92 64.92 64.74 64.70 21.6K
09:15 64.72 64.72 64.46 64.46 9.8K
09:16 64.58 64.58 64.02 64.00 18.5K
09:17 64.10 64.10 63.32 63.62 24.4K
09:18 63.60 63.72 63.00 63.08 90.1K
09:19 62.86 63.06 62.40 62.48 40.8K
09:20 62.38 62.54 62.22 62.22 22.3K
09:21 62.24 62.82 62.10 62.82 6.9K
09:22 62.84 64.08 62.84 64.00 28.3K
09:23 63.98 64.26 63.76 64.26 21.5K
09:24 64.02 64.16 63.22 63.52 12.4K
09:25 63.52 63.52 63.04 63.10 29.3K
09:26 63.10 63.18 62.82 62.82 6.2K
09:27 63.00 63.00 62.20 62.48 36.5K
09:28 62.38 62.58 62.32 62.60 7.5K
09:29 62.64 62.90 62.50 62.86 15.8K
09:30 62.86 62.86 62.50 62.70 14.3K
09:31 62.82 62.90 62.12 62.20 22.9K
09:32 62.30 62.48 62.12 62.48 21.0K
09:33 62.48 62.88 62.48 62.92 2.3K
09:34 62.72 63.30 62.72 63.20 25.3K
09:35 62.72 63.12 62.72 63.12 19.8K
09:36 62.98 63.30 62.98 63.12 4.6K
09:37 63.04 63.04 62.72 63.00 16.7K
09:38 63.02 63.02 63.02 63.00 4.0K
09:39 63.00 63.08 62.28 62.32 29.4K
09:40 62.38 62.50 62.26 62.44 2.6K
09:41 62.40 62.46 62.22 62.20 47.1K
09:42 62.24 62.24 62.12 62.14 4.7K
09:43 62.02 62.12 61.66 61.86 50.1K
09:44 61.86 62.28 61.86 62.30 7.9K
09:45 62.32 62.42 62.02 62.26 5.0K
09:46 62.28 62.28 62.28 62.32 0.1K
09:47 62.14 62.28 62.14 62.30 2.2K
09:48 62.30 62.68 62.30 62.54 4.6K
09:49 62.52 62.52 61.96 62.04 10.3K
09:50 62.04 62.04 61.82 61.80 3.3K
09:51 61.72 61.80 61.72 61.82 9.3K
09:52 61.92 61.92 61.92 61.92 1.1K
09:53 61.92 61.92 61.92 61.92 0.3K
09:54 61.92 61.96 61.84 61.80 7.5K
09:55 61.84 61.84 61.74 61.84 6.4K
09:56 61.88 61.88 61.66 61.66 10.6K
09:57 61.74 61.74 61.52 61.50 13.5K
09:58 61.40 61.48 61.30 61.36 23.7K
09:59 61.28 61.80 61.24 61.70 8.4K
10:00 61.72 61.72 61.72 61.74 1.0K
10:01 61.56 61.66 61.56 61.62 20.9K
10:02 61.64 61.64 61.34 61.32 22.3K
10:03 61.40 61.40 61.00 61.10 32.2K
10:04 61.10 61.26 60.76 60.76 12.9K
10:05 60.64 60.96 60.64 60.76 21.0K
10:06 60.64 60.80 60.64 60.80 23.3K
10:07 60.94 61.00 60.74 60.90 15.2K
10:08 60.84 60.84 60.42 60.42 24.0K
10:09 60.30 60.48 60.24 60.16 16.7K
10:10 60.26 60.26 59.84 59.98 45.5K
10:11 59.98 59.98 59.54 59.86 24.5K
10:12 59.94 59.98 59.76 59.76 16.2K
10:13 59.72 59.90 59.60 59.70 11.6K
10:14 59.62 59.68 59.20 59.70 90.8K
10:15 59.58 60.30 59.58 60.30 15.0K
10:16 60.12 60.12 59.90 59.98 6.7K
10:17 59.92 59.96 59.78 59.88 4.2K
10:18 59.88 60.16 59.88 60.16 1.4K
10:19 60.10 60.60 60.10 60.56 12.7K
10:20 60.58 60.58 59.84 59.80 6.9K
10:21 59.84 60.00 59.74 59.80 7.4K
10:22 59.88 59.88 59.54 59.80 16.0K
10:23 59.88 60.00 59.80 59.86 3.7K
10:24 59.94 59.94 59.94 59.86 3.0K
10:25 59.92 60.20 59.92 60.12 7.7K
10:26 60.00 60.00 60.00 60.00 4.3K
10:27 60.00 60.36 60.00 60.36 20.1K
10:28 60.44 60.48 60.28 60.30 13.1K
10:29 60.32 60.80 60.32 60.70 8.8K
10:30 60.62 60.98 60.62 60.92 25.5K
10:31 60.98 60.98 60.62 60.62 4.3K
10:32 60.62 60.74 60.46 60.62 6.6K
10:33 60.42 60.58 60.20 60.58 7.2K
10:34 60.42 60.60 60.42 60.60 0.3K
10:35 60.56 60.56 60.40 60.52 0.7K
10:36 60.56 60.56 60.26 60.26 14.3K
10:37 60.22 60.60 60.22 60.40 5.0K
10:38 60.54 60.54 60.38 60.40 1.3K
10:39 60.50 60.60 60.50 60.60 0.2K
10:40 60.60 60.68 60.60 60.66 7.6K
10:41 60.68 60.88 60.68 60.90 4.4K
10:42 60.90 61.46 60.90 61.34 1.6K
10:43 61.14 61.28 61.14 61.14 8.4K
10:44 61.28 61.42 60.74 60.74 10.0K
10:45 60.90 61.06 60.90 60.90 0.2K
10:46 60.94 61.16 60.94 61.10 1.4K
10:47 60.96 61.10 60.76 61.00 15.6K
10:48 61.00 61.08 61.00 61.08 1.4K
10:49 60.88 61.00 60.88 61.00 5.2K
10:50 60.80 60.80 60.42 60.68 14.0K
10:51 60.56 60.66 60.54 60.66 0.7K
10:52 60.68 61.00 60.68 61.00 1.1K
10:53 60.98 60.98 60.98 61.00 0.2K
10:54 60.74 60.98 60.74 60.98 0.1K
10:55 60.98 60.98 60.98 61.00 0.6K
10:56 61.14 61.14 60.60 60.60 5.7K
10:57 60.50 60.64 60.50 60.52 5.4K
10:58 60.74 60.88 60.58 60.90 0.9K
10:59 60.78 60.78 60.20 60.20 12.8K
11:00 60.38 60.38 60.10 60.10 0.1K
11:01 60.20 60.20 59.94 59.94 30.1K
11:02 59.98 59.98 59.64 59.64 9.6K
11:03 59.74 59.74 59.62 59.74 2.0K
11:04 59.70 59.70 59.50 59.62 11.5K
11:05 59.60 59.60 59.52 59.62 2.6K
11:06 59.52 59.58 59.52 59.60 3.3K
11:07 59.64 59.86 59.64 59.86 1.1K
11:08 59.68 59.82 59.50 59.50 15.7K
11:09 59.50 59.50 59.50 59.50 0.0K
11:10 59.46 59.68 59.46 59.66 1.4K
11:11 59.50 59.70 59.50 59.50 3.8K
11:12 59.56 59.56 59.48 59.60 3.0K
11:13 59.72 59.72 59.58 59.56 0.7K
11:14 59.78 60.16 59.78 60.20 10.8K
11:15 60.30 60.30 60.14 60.24 0.7K
11:16 60.30 60.30 60.14 60.12 0.8K
11:17 60.30 60.48 60.30 60.50 2.5K
11:18 60.72 60.72 60.62 60.62 0.8K
11:19 60.54 60.54 60.54 60.50 1.0K
11:20 60.54 60.56 60.54 60.56 1.0K
11:21 60.70 60.70 60.50 60.64 2.5K
11:22 60.26 60.26 60.26 60.32 11.7K
11:23 60.38 60.38 60.26 60.34 2.1K
11:24 60.44 60.44 60.14 60.14 3.4K
11:25 60.10 60.10 60.00 60.00 4.2K
11:26 60.04 60.26 60.04 60.26 0.9K
11:27 60.26 60.26 60.26 60.34 1.3K
11:28 60.34 60.36 60.34 60.40 2.7K
11:29 60.34 60.34 60.34 60.34 0.1K
11:30 60.20 60.20 60.02 60.00 1.1K
11:31 59.94 60.06 59.94 59.88 4.4K
11:32 60.04 60.08 60.04 60.08 2.2K
11:33 60.02 60.02 60.02 60.02 0.5K
11:34 60.20 60.28 60.00 60.10 14.9K
11:35 60.10 60.10 60.10 60.12 0.6K
11:36 60.02 60.16 60.02 60.16 0.6K
11:37 60.26 60.26 60.20 60.20 2.5K
11:38 60.36 60.36 60.18 60.34 1.4K
11:39 60.24 60.26 60.24 60.30 0.2K
11:40 60.18 60.32 60.18 60.32 0.8K
11:41 60.30 60.94 60.30 60.94 6.6K
11:42 60.96 60.96 60.72 60.70 0.3K
11:43 60.72 60.96 60.72 60.96 2.1K
11:44 60.98 60.98 60.88 60.88 0.5K
11:45 60.68 60.68 60.58 60.60 0.8K
11:46 60.66 60.84 60.62 60.82 3.4K
11:47 60.82 60.92 60.82 60.92 0.1K
11:48 60.94 60.94 60.76 60.76 0.7K
11:49 60.92 60.98 60.92 60.98 0.2K
11:51 60.98 60.98 60.98 61.00 3.3K
11:52 61.00 61.00 61.00 61.00 0.1K
11:53 61.00 61.00 60.84 60.84 0.7K
11:55 60.78 60.94 60.78 60.94 2.5K
11:56 60.94 60.94 60.80 60.80 2.1K
11:57 60.80 60.80 60.30 60.30 13.3K
11:58 60.28 60.28 60.22 60.16 0.6K
11:59 60.16 60.16 60.10 60.20 6.9K
12:00 60.18 60.18 60.12 60.14 0.7K
12:01 60.28 60.28 60.14 60.24 1.2K
12:02 60.22 60.22 60.04 60.00 16.3K
12:03 60.26 60.26 60.12 60.12 1.7K
12:04 60.20 60.20 60.20 60.22 0.4K
12:05 60.28 60.28 60.18 60.18 1.3K
12:06 60.36 60.36 60.36 60.36 0.1K
12:07 60.18 60.34 60.18 60.34 1.2K
12:08 60.36 60.36 60.30 60.30 0.1K
12:09 60.16 60.16 59.54 59.60 38.4K
12:10 59.62 59.62 59.62 59.60 0.0K
12:11 59.60 59.60 59.44 59.54 11.1K
12:12 59.62 59.62 59.50 59.50 1.1K
12:13 59.46 59.46 59.24 59.30 9.9K
12:14 59.30 59.30 59.24 59.20 17.4K
12:15 59.20 59.20 59.20 59.20 1.1K
12:16 59.30 59.50 59.30 59.50 3.9K
12:17 59.42 59.96 59.42 59.82 7.2K
12:18 59.78 59.78 59.74 59.74 1.5K
12:19 59.92 60.32 59.92 60.20 1.0K
12:20 60.32 60.32 60.12 60.12 4.1K
12:21 59.94 59.94 59.74 59.74 0.9K
12:22 59.62 59.82 59.62 59.80 0.2K
12:23 59.82 59.82 59.82 59.80 0.1K
12:24 59.66 59.66 59.66 59.66 0.0K
12:25 59.82 59.82 59.82 59.80 0.1K
12:26 59.80 59.80 59.60 59.60 1.0K
12:27 59.74 59.74 59.74 59.70 0.2K
12:28 59.74 59.74 59.74 59.70 0.7K
12:29 59.80 59.80 59.80 59.80 0.9K
12:30 59.80 59.80 59.80 59.80 1.2K
12:31 59.78 59.78 59.64 59.64 0.3K
12:32 59.78 59.78 59.50 59.50 9.2K
12:33 59.48 59.56 59.42 59.56 2.1K
12:34 59.56 59.56 59.40 59.40 1.3K
12:35 59.56 59.56 59.56 59.60 0.5K
12:36 59.38 59.38 59.30 59.30 0.9K
12:37 59.34 59.34 59.06 59.08 23.5K
12:38 59.22 59.26 59.22 59.26 0.4K
12:39 59.16 59.28 59.16 59.28 0.1K
12:40 59.50 59.50 59.50 59.50 0.3K
12:41 59.54 59.54 59.30 59.30 0.2K
12:42 59.54 59.54 59.54 59.54 0.0K
12:43 59.60 59.60 59.54 59.48 4.0K
12:44 59.54 59.56 59.54 59.56 1.9K
12:45 59.56 59.56 59.56 59.60 0.3K
12:46 59.50 59.50 59.50 59.50 0.1K
12:47 59.36 59.36 59.34 59.34 2.3K
12:48 59.50 59.50 59.50 59.50 0.0K
12:49 59.50 59.58 59.50 59.58 1.1K
12:50 59.66 59.66 59.66 59.66 0.5K
12:51 59.66 59.66 59.46 59.66 0.1K
12:52 59.66 59.66 59.66 59.66 0.3K
12:53 59.52 59.62 59.52 59.62 1.0K
12:54 59.52 59.58 59.34 59.34 2.6K
12:55 59.46 59.60 59.46 59.60 0.1K
12:56 59.60 59.60 59.36 59.58 0.3K
12:57 59.36 59.60 59.36 59.58 0.1K
12:58 59.36 59.56 59.36 59.60 0.8K
12:59 59.38 59.58 59.38 59.60 1.0K
13:00 59.40 59.48 59.34 59.34 1.0K
13:01 59.34 59.48 59.34 59.48 0.1K
13:02 59.40 59.48 59.34 59.30 1.6K
13:03 59.50 59.50 59.50 59.50 1.3K
13:04 59.32 59.32 59.32 59.32 1.0K
13:05 59.50 59.50 59.32 59.40 0.2K
13:06 59.50 59.50 59.14 59.14 9.6K
13:07 59.14 59.14 59.14 59.10 1.6K
13:08 59.10 59.10 59.10 59.10 0.2K
13:09 59.10 59.36 59.10 59.40 5.6K
13:11 59.14 59.14 59.14 59.14 0.3K
13:12 59.36 59.36 59.12 59.34 0.6K
13:13 59.14 59.36 59.14 59.10 4.0K
13:14 59.06 59.06 59.06 59.10 0.9K
13:15 59.06 59.24 59.04 59.24 3.8K
13:16 59.02 59.02 59.02 59.02 5.3K
13:17 59.00 59.22 59.00 59.20 0.5K
13:18 59.20 59.20 59.12 59.12 0.0K
13:19 59.22 59.22 59.04 59.14 25.0K
13:20 59.00 59.12 59.00 59.12 7.3K
13:21 59.12 59.12 59.12 59.12 1.3K
13:22 59.06 59.06 59.00 59.06 4.9K
13:23 58.90 59.06 58.90 59.10 16.6K
13:24 59.06 59.22 59.00 59.20 1.5K
13:25 59.22 59.22 59.22 59.20 0.2K
13:26 59.22 59.30 59.22 59.26 2.6K
13:27 59.22 59.36 59.22 59.36 0.8K
13:28 59.32 59.32 59.32 59.32 0.1K
13:29 59.10 59.28 59.10 59.28 0.4K
13:30 59.28 59.28 59.28 59.30 0.1K
13:31 59.28 59.28 59.28 59.30 0.8K
13:32 59.36 59.36 59.28 59.28 0.4K
13:33 59.44 59.44 59.44 59.44 1.5K
13:34 59.30 59.48 59.30 59.48 1.3K
13:35 59.30 59.48 59.30 59.48 0.6K
13:36 59.30 59.30 59.12 59.30 3.0K
13:37 59.28 59.28 59.28 59.30 0.8K
13:39 59.42 59.60 59.42 59.40 14.8K
13:40 59.58 59.58 59.34 59.32 0.4K
13:41 59.36 59.60 59.36 59.60 4.3K
13:42 59.68 59.68 59.68 59.74 1.3K
13:43 59.78 59.78 59.78 59.82 0.8K
13:44 59.72 59.82 59.72 59.78 0.4K
13:45 59.90 59.90 59.90 59.88 5.4K
13:46 59.88 59.88 59.88 59.88 0.1K
13:48 59.84 59.84 59.84 59.84 0.0K
13:49 59.82 59.82 59.62 59.62 1.0K
13:50 59.78 59.96 59.78 59.96 2.0K
13:51 59.94 59.94 59.94 59.94 0.1K
13:52 59.76 59.76 59.74 59.74 0.1K
13:53 59.74 59.74 59.74 59.70 1.2K
13:54 59.80 59.80 59.80 59.80 0.3K
13:55 59.80 59.80 59.68 59.68 0.5K
13:56 59.78 59.78 59.78 59.78 0.1K
13:57 59.34 59.36 59.34 59.36 17.8K
13:59 59.34 59.34 59.34 59.30 1.8K
14:00 59.34 59.34 59.34 59.30 0.1K
14:01 59.34 59.34 59.34 59.34 0.7K
14:02 59.36 59.36 59.36 59.38 1.2K
14:03 59.48 59.48 59.48 59.48 0.1K
14:04 59.74 59.78 59.74 59.78 2.6K
14:05 59.64 59.64 59.64 59.60 0.6K
14:06 59.64 59.76 59.64 59.80 0.4K
14:07 59.70 59.76 59.70 59.80 0.3K
14:09 59.70 59.70 59.70 59.70 1.3K
14:10 59.64 59.64 59.64 59.64 0.3K
14:11 59.62 59.62 59.62 59.62 1.0K
14:12 59.58 59.58 59.58 59.58 0.1K
14:13 59.50 59.50 59.38 59.50 2.1K
14:14 59.40 59.56 59.40 59.56 0.3K
14:15 59.56 59.56 59.56 59.60 0.3K
14:16 59.38 59.38 59.38 59.38 1.4K
14:17 59.50 59.50 59.50 59.50 0.0K
14:18 59.30 59.46 59.30 59.50 0.9K
14:19 59.34 59.34 59.34 59.30 2.5K
14:20 59.30 59.30 59.30 59.30 0.2K
14:21 59.30 59.40 59.30 59.40 3.7K
14:22 59.40 59.40 59.18 59.18 6.3K
14:23 59.40 59.40 59.40 59.40 1.2K
14:24 59.48 59.48 59.48 59.46 0.2K
14:25 59.44 59.62 59.44 59.44 7.2K
14:26 59.46 59.60 59.46 59.60 0.1K
14:27 59.50 59.50 59.50 59.50 1.0K
14:29 59.66 59.66 59.66 59.66 1.4K
14:30 59.72 59.72 59.72 59.70 0.0K
14:31 59.74 59.74 59.56 59.56 0.1K
14:32 59.64 59.64 59.64 59.60 0.1K
14:34 59.68 59.68 59.54 59.72 1.0K
14:35 59.72 59.76 59.72 59.70 1.6K
14:36 59.60 59.70 59.60 59.70 0.8K
14:37 59.65 59.65 59.65 59.72 0.6K
14:38 59.74 59.74 59.74 59.70 0.1K
14:40 59.74 59.74 59.74 59.70 0.0K
14:41 59.76 59.76 59.76 59.76 0.1K
14:42 59.78 59.78 59.78 59.78 5.1K
14:43 59.66 59.66 59.54 59.58 1.3K
14:44 59.78 59.78 59.78 59.78 0.2K
14:45 59.78 59.78 59.72 59.80 1.3K
14:46 59.80 59.80 59.66 59.80 1.3K
14:47 59.78 59.78 59.78 59.78 6.5K
14:48 59.62 59.62 59.62 59.62 0.1K
14:50 59.64 59.64 59.64 59.62 0.5K
14:51 59.70 59.70 59.70 59.70 0.0K
14:52 59.68 59.68 59.68 59.70 0.0K
14:53 59.68 59.68 59.68 59.70 0.1K
14:54 59.68 59.94 59.68 59.90 16.4K
14:55 59.78 59.96 59.78 59.96 1.2K
14:57 59.78 59.78 59.50 59.50 79.6K
14:58 59.46 59.64 59.46 59.50 3.9K
14:59 59.50 59.50 59.30 59.30 3.0K
15:00 59.30 59.30 59.22 59.28 2.4K
15:01 59.40 59.40 59.22 59.40 1.0K
15:02 59.22 59.38 59.22 59.40 2.1K
15:03 59.22 59.38 59.14 59.30 2.5K
15:04 59.10 59.10 59.10 59.10 0.2K
15:05 59.32 59.32 59.32 59.30 0.4K
15:06 59.14 59.14 59.14 59.10 2.6K
15:07 59.08 59.08 59.04 59.00 2.9K
15:08 58.90 58.90 58.90 58.90 6.8K
15:09 58.88 59.02 58.88 59.00 0.4K
15:10 59.00 59.00 58.80 58.80 9.6K
15:11 58.96 59.08 58.82 59.08 5.0K
15:12 59.12 59.12 59.12 59.12 1.9K
15:13 59.28 59.28 59.06 59.30 0.3K
15:14 59.26 59.26 59.08 59.08 0.9K
15:15 59.32 59.32 59.32 59.30 0.0K
15:16 59.30 59.30 59.16 59.20 0.0K
15:17 59.16 59.30 59.16 59.30 1.7K
15:19 59.30 59.36 59.22 59.36 10.9K
15:20 59.28 59.46 59.28 59.50 1.2K
15:21 59.46 59.46 59.46 59.48 2.3K
15:22 59.48 59.48 59.48 59.48 0.1K
15:23 59.54 59.60 59.54 59.60 0.0K
15:24 59.38 59.38 59.38 59.38 0.5K
15:27 59.18 59.18 59.18 59.22 0.9K
15:28 59.28 59.28 59.16 59.30 0.2K
15:29 59.16 59.26 59.16 59.30 0.2K
15:30 59.38 59.38 59.38 59.40 0.1K
15:31 59.34 59.34 59.34 59.34 0.8K
15:32 59.40 59.54 59.40 59.52 1.0K
15:33 59.50 59.50 59.50 59.50 0.0K
15:34 59.50 59.50 59.38 59.38 0.1K
15:35 59.50 59.50 59.50 59.50 1.7K
15:37 59.60 59.60 59.48 59.48 0.7K
15:38 59.40 59.40 59.40 59.38 1.8K
15:39 59.36 59.54 59.36 59.50 0.0K
15:40 59.36 59.36 59.36 59.36 0.0K
15:41 59.36 59.36 59.36 59.36 0.1K
15:42 59.32 59.44 59.32 59.44 6.0K
15:43 59.44 59.44 59.44 59.44 0.1K
15:44 59.32 59.32 59.32 59.30 0.3K
15:45 59.50 59.50 59.50 59.50 0.0K
15:46 59.50 59.56 59.50 59.56 1.2K
15:48 59.56 60.50 59.56 60.10 28.2K
15:49 60.10 60.10 59.98 60.02 1.0K
15:50 60.26 60.26 60.00 59.96 11.7K
15:51 60.10 60.10 60.10 60.10 0.1K
15:52 60.22 60.80 60.22 60.80 7.8K
15:53 60.66 60.80 60.66 60.80 6.1K
15:54 60.86 60.86 60.86 60.86 0.1K
15:55 60.68 60.68 60.68 60.68 0.2K
15:56 60.84 60.84 60.84 60.80 0.2K
15:57 60.66 60.66 60.54 60.54 3.7K
15:58 60.78 60.78 60.60 60.76 3.1K
15:59 60.78 60.78 60.78 60.84 0.6K
16:00 60.78 60.78 60.50 60.60 8.6K
16:01 60.56 60.56 60.56 60.58 0.1K
16:02 60.30 60.30 60.30 60.30 0.2K
16:04 60.28 60.28 60.28 60.30 0.0K
16:05 60.24 60.40 60.24 60.40 1.3K
16:06 60.54 60.54 60.54 60.50 2.6K
16:07 60.54 60.58 60.54 60.58 2.3K
16:08 60.56 60.56 60.28 60.54 3.3K
16:09 60.58 60.58 60.58 60.58 0.6K
16:10 60.58 60.58 60.58 60.60 0.2K
16:11 60.32 60.38 60.32 60.40 0.9K
16:13 60.34 60.34 60.34 60.30 0.0K
16:14 60.34 60.34 60.34 60.30 0.2K
16:15 60.42 60.42 60.42 60.40 0.0K
16:16 60.42 60.42 60.42 60.42 0.5K
16:17 60.58 60.58 60.58 60.60 0.0K
16:18 60.58 60.58 60.58 60.62 2.8K
16:19 60.60 60.60 60.50 60.50 0.5K
16:20 60.60 60.60 60.50 60.50 0.0K
16:21 60.60 60.60 60.60 60.60 0.2K
16:22 60.60 60.60 60.38 60.38 1.2K
16:23 60.48 60.48 60.38 60.38 0.2K
16:24 60.40 60.70 60.40 60.70 2.2K
16:25 60.84 60.86 60.84 60.86 2.3K
16:26 60.86 60.86 60.76 60.76 0.4K
16:27 60.82 60.86 60.66 60.66 1.8K
16:28 60.84 60.84 60.84 60.84 0.0K
16:29 60.84 60.84 60.68 60.70 0.3K
16:30 60.68 60.84 60.68 60.80 0.7K
16:31 60.80 60.80 60.68 60.68 2.1K
16:32 60.74 60.74 60.58 60.58 0.3K
16:33 60.70 60.70 60.70 60.70 0.0K
16:35 60.68 60.68 60.58 60.68 0.7K
16:36 60.70 60.70 60.70 60.72 0.3K
16:37 60.86 60.86 60.86 60.86 0.8K
16:39 60.86 60.86 60.86 60.86 0.2K
16:40 60.78 60.88 60.70 60.80 1.8K
16:41 60.58 60.58 60.58 60.58 0.4K
16:42 60.54 60.76 60.54 60.80 0.0K
16:43 60.52 60.60 60.52 60.60 2.7K
16:44 60.48 60.56 60.40 60.38 1.6K
16:47 60.38 60.38 60.38 60.38 0.1K
16:48 60.32 60.36 60.32 60.40 0.6K
16:49 60.36 60.48 60.30 60.30 0.6K
16:50 60.48 60.48 60.36 60.36 2.1K
16:51 60.40 60.48 60.40 60.50 0.1K
16:53 60.40 60.40 60.40 60.40 0.1K
16:54 60.40 60.40 60.40 60.40 0.0K
16:55 60.48 60.48 60.48 60.50 0.0K
16:56 60.48 60.48 60.48 60.50 0.2K
16:57 60.48 60.48 60.48 60.48 0.0K
16:58 60.46 60.46 60.46 60.46 0.1K
16:59 60.50 60.50 60.40 60.40 0.2K
17:00 60.36 60.36 60.26 60.26 0.6K
17:01 60.24 60.24 60.14 60.14 1.0K
17:02 60.20 60.26 60.20 60.26 0.5K
17:03 60.20 60.20 60.20 60.20 0.2K
17:04 60.28 60.28 60.12 60.10 5.0K
17:05 60.12 60.30 60.12 60.30 0.4K
17:06 60.16 60.30 60.16 60.30 2.3K
17:07 60.40 60.60 60.40 60.62 4.5K
17:08 60.72 60.72 60.72 60.72 0.1K
17:09 60.72 60.86 60.72 60.72 3.2K
17:10 60.84 60.84 60.68 60.68 0.3K
17:11 60.74 60.74 60.74 60.70 0.6K
17:12 60.74 60.74 60.54 60.54 0.4K
17:13 60.52 60.52 60.52 60.46 0.7K
17:14 60.46 60.46 60.42 60.42 1.1K
17:16 60.34 60.34 60.34 60.30 0.0K
17:17 60.34 60.34 60.24 60.20 0.8K
17:19 60.20 60.20 60.04 60.04 7.0K
17:20 60.14 60.14 60.14 60.14 1.2K
17:21 60.14 60.16 60.14 60.06 11.2K
17:22 60.26 60.26 60.26 60.30 1.7K
17:23 60.30 60.30 60.12 60.10 3.5K
17:24 60.08 60.22 60.08 60.06 1.3K
17:29 59.78 59.78 59.78 59.78 63.5K
17:30 59.78 59.78 59.78 59.78 30.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし