Intrum Justitia (INTRUs)

INTRUs
🏛️ スウェーデン →
50.50
最終更新: 2025-10-07
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 59.78 59.78 59.74 59.74 12.1K
09:01 60.02 60.30 59.76 60.24 16.6K
09:02 60.00 60.66 60.00 60.30 28.5K
09:03 60.16 60.42 60.16 60.40 0.3K
09:04 60.42 60.42 60.42 60.42 2.3K
09:05 60.24 60.24 60.12 60.12 2.2K
09:06 60.02 60.20 60.02 60.20 0.7K
09:07 60.20 60.26 60.20 60.30 0.3K
09:08 60.30 60.80 60.30 60.80 5.6K
09:09 60.98 61.30 60.98 61.30 12.3K
09:10 61.10 61.40 61.10 61.42 21.9K
09:11 61.20 61.46 61.20 61.50 4.5K
09:12 61.46 61.46 60.98 60.98 6.9K
09:13 60.86 60.86 60.72 60.70 5.0K
09:14 60.70 60.90 60.70 60.70 2.7K
09:15 60.80 60.80 60.72 60.72 0.6K
09:16 60.96 60.96 60.96 61.04 0.4K
09:17 60.86 60.98 60.66 60.70 3.3K
09:18 60.60 60.60 60.54 60.50 14.1K
09:19 60.76 60.76 60.76 60.80 1.1K
09:20 60.68 60.68 60.62 60.70 2.2K
09:22 60.46 60.46 60.00 60.02 14.0K
09:23 60.16 60.16 60.00 60.00 4.1K
09:24 60.16 60.16 60.00 60.00 0.4K
09:25 60.00 60.00 60.00 60.00 1.0K
09:26 60.10 60.10 59.86 60.04 36.9K
09:27 60.08 60.08 60.08 60.08 0.0K
09:28 59.96 59.96 59.96 60.00 0.7K
09:29 59.84 59.94 59.36 59.46 46.8K
09:30 59.66 59.66 59.38 59.48 1.6K
09:31 59.48 59.66 59.48 59.66 0.8K
09:32 59.68 59.68 59.68 59.70 3.1K
09:33 59.70 59.70 59.70 59.70 0.5K
09:34 59.60 59.60 59.34 59.34 52.4K
09:35 59.12 59.20 59.12 59.10 3.4K
09:36 59.08 59.08 58.70 58.70 30.4K
09:37 58.56 58.56 58.24 58.30 29.4K
09:38 58.18 58.18 57.92 58.04 45.3K
09:39 57.92 57.98 57.02 57.02 37.3K
09:40 57.12 57.68 57.12 57.68 6.1K
09:41 57.76 57.94 57.30 57.30 32.7K
09:42 57.32 57.36 57.32 57.30 11.2K
09:43 57.20 57.20 57.00 57.08 11.4K
09:44 57.10 57.50 57.10 57.50 7.7K
09:45 57.62 58.00 57.62 57.60 8.7K
09:46 57.68 57.68 57.60 57.60 2.6K
09:47 57.48 57.48 57.12 57.10 3.8K
09:48 57.00 57.26 57.00 57.26 12.4K
09:49 57.28 57.40 57.24 57.30 2.3K
09:50 56.96 57.52 56.96 57.44 25.9K
09:51 57.30 57.48 57.30 57.48 3.2K
09:52 57.52 57.52 57.52 57.50 6.1K
09:53 57.36 57.50 57.34 57.50 1.3K
09:54 57.36 57.54 57.34 57.40 2.3K
09:55 57.44 57.44 57.30 57.30 4.5K
09:56 57.24 57.44 57.24 57.38 2.0K
09:57 57.38 57.38 57.20 57.22 1.9K
09:58 57.28 57.28 57.12 57.12 10.3K
09:59 57.34 57.34 57.20 57.18 0.9K
10:00 57.26 57.44 57.12 57.10 3.5K
10:01 57.18 57.34 57.18 57.30 1.7K
10:02 57.24 57.50 57.24 57.44 2.6K
10:03 57.50 57.50 57.50 57.50 2.0K
10:04 57.40 57.78 57.40 57.80 12.7K
10:05 57.72 57.88 57.72 57.90 1.2K
10:06 57.84 57.84 57.84 57.84 0.9K
10:07 57.66 57.98 57.66 57.98 3.0K
10:08 57.84 57.84 57.72 57.84 1.6K
10:09 57.88 57.88 57.88 57.88 0.5K
10:11 57.88 58.34 57.88 58.34 25.4K
10:12 58.34 58.34 58.34 58.30 0.0K
10:13 58.20 58.30 58.20 58.30 1.0K
10:14 58.16 58.34 58.10 58.26 8.8K
10:15 58.10 58.20 58.10 58.20 1.7K
10:16 58.20 58.20 58.08 58.20 0.1K
10:17 58.16 58.16 58.16 58.20 0.9K
10:18 58.42 58.42 58.42 58.40 8.2K
10:19 58.30 58.30 58.30 58.32 1.2K
10:20 58.42 58.42 58.32 58.32 0.2K
10:21 58.32 58.32 58.32 58.34 0.1K
10:22 58.14 58.32 58.14 58.32 7.0K
10:23 58.42 58.42 58.42 58.40 0.8K
10:24 58.42 58.42 58.26 58.26 0.0K
10:25 58.40 58.56 58.40 58.56 8.9K
10:26 58.86 59.22 58.86 59.16 6.6K
10:27 59.38 59.74 59.30 59.74 19.1K
10:28 59.36 59.36 59.30 59.30 2.6K
10:29 59.26 59.42 59.24 59.24 0.2K
10:30 59.24 59.24 59.02 59.02 1.1K
10:31 59.00 59.00 59.00 59.00 0.0K
10:32 58.80 58.80 58.80 58.80 0.2K
10:33 59.08 59.08 59.08 59.10 0.4K
10:34 59.14 59.14 58.96 58.96 18.3K
10:35 58.92 58.92 58.72 58.90 0.5K
10:36 58.88 58.88 58.88 58.90 0.1K
10:37 58.82 59.00 58.82 59.00 0.6K
10:38 58.82 58.82 58.50 58.50 3.0K
10:39 58.38 58.50 58.38 58.44 1.2K
10:40 58.70 58.70 58.70 58.70 0.4K
10:43 58.68 58.84 58.68 58.80 0.6K
10:44 58.82 58.94 58.74 58.74 0.6K
10:45 58.70 58.96 58.70 58.80 7.7K
10:46 58.64 58.76 58.64 58.80 0.1K
10:47 58.58 58.58 58.54 58.54 3.9K
10:48 58.50 58.60 58.50 58.60 0.6K
10:49 58.62 58.62 58.44 58.44 3.0K
10:50 58.56 58.56 58.56 58.56 0.2K
10:51 58.50 58.58 58.50 58.58 0.6K
10:53 58.64 58.64 58.64 58.60 0.1K
10:54 58.64 58.78 58.64 58.80 3.7K
10:55 58.74 58.74 58.74 58.74 0.1K
10:56 58.86 58.86 58.86 58.90 0.1K
10:57 58.86 58.86 58.74 58.74 0.1K
10:58 58.96 58.96 58.96 58.98 0.0K
10:59 58.98 59.36 58.98 59.36 1.6K
11:00 59.46 59.64 59.46 59.64 4.1K
11:01 59.92 60.04 59.92 60.04 2.6K
11:02 59.90 59.90 59.90 59.90 0.1K
11:03 59.82 59.82 59.82 59.82 0.6K
11:04 59.80 59.80 59.80 59.80 0.2K
11:05 59.90 59.90 59.76 59.76 1.7K
11:06 59.70 59.70 59.70 59.70 0.1K
11:07 59.72 60.40 59.72 60.40 11.3K
11:08 60.50 60.50 60.50 60.46 3.1K
11:09 60.68 60.68 60.36 60.36 16.8K
11:10 60.50 60.50 60.50 60.50 0.1K
11:11 60.34 60.34 60.34 60.34 0.5K
11:12 60.24 60.24 59.92 59.90 2.5K
11:13 59.96 59.96 59.90 60.04 0.5K
11:14 60.08 60.08 60.08 60.10 0.2K
11:15 59.96 60.06 59.90 59.90 6.8K
11:16 59.86 59.86 59.86 59.86 0.2K
11:17 59.84 59.84 59.74 59.74 0.0K
11:19 59.74 59.80 59.74 59.84 2.5K
11:20 60.00 60.00 60.00 60.00 17.2K
11:22 59.96 59.96 59.96 59.96 3.2K
11:23 59.76 59.76 59.76 59.80 0.3K
11:24 59.72 59.72 59.72 59.72 4.9K
11:25 59.82 59.82 59.62 59.60 0.7K
11:26 59.40 59.40 59.40 59.40 0.9K
11:28 59.58 59.58 59.58 59.60 0.0K
11:29 59.58 59.58 59.58 59.58 0.0K
11:30 59.46 59.58 59.46 59.58 0.0K
11:31 59.48 59.48 59.48 59.50 0.1K
11:32 59.50 59.62 59.50 59.64 0.1K
11:36 59.26 59.26 59.26 59.26 13.5K
11:37 59.02 59.20 59.02 59.20 0.3K
11:38 59.02 59.02 59.02 59.00 0.0K
11:39 59.02 59.20 59.02 59.20 3.1K
11:40 59.14 59.14 59.14 59.10 0.0K
11:41 59.06 59.06 59.06 59.12 1.2K
11:42 59.26 59.26 59.26 59.30 0.1K
11:43 59.20 59.20 59.20 59.20 0.1K
11:44 59.36 59.36 59.36 59.36 0.2K
11:45 59.22 59.22 59.22 59.20 0.3K
11:46 59.38 59.38 59.38 59.40 0.0K
11:48 59.38 59.38 59.38 59.38 1.2K
11:49 59.34 59.34 59.34 59.34 0.3K
11:51 59.30 59.40 59.30 59.40 0.9K
11:52 59.20 59.38 59.20 59.40 0.2K
11:53 59.36 59.36 59.36 59.40 0.3K
11:56 59.22 59.22 59.22 59.20 0.0K
11:58 59.34 59.34 59.20 59.20 2.1K
11:59 59.18 59.30 59.18 59.30 0.4K
12:06 59.18 59.18 59.18 59.24 0.7K
12:07 59.18 59.18 59.18 59.20 0.0K
12:08 59.24 59.24 59.24 59.20 0.0K
12:09 59.18 59.18 59.18 59.20 1.0K
12:12 59.18 59.18 59.12 59.20 0.1K
12:13 59.06 59.06 59.06 59.06 0.2K
12:14 59.02 59.02 59.02 59.02 0.5K
12:16 59.18 59.18 59.18 59.18 0.0K
12:19 59.18 59.18 59.18 59.18 0.4K
12:20 59.28 59.28 59.28 59.30 3.4K
12:21 59.32 59.40 59.32 59.38 0.4K
12:22 59.38 59.38 59.38 59.38 0.0K
12:26 59.52 59.52 59.52 59.52 4.7K
12:28 59.42 59.42 59.42 59.40 0.3K
12:29 59.26 59.48 59.26 59.48 0.0K
12:31 59.46 59.46 59.46 59.46 4.0K
12:35 59.40 59.40 59.40 59.40 0.3K
12:36 59.60 59.72 59.60 59.72 2.3K
12:38 59.62 59.68 59.62 59.68 0.5K
12:39 59.74 59.74 59.74 59.68 1.7K
12:40 59.68 59.68 59.68 59.68 0.9K
12:42 59.54 59.54 59.34 59.34 9.9K
12:45 59.52 59.52 59.52 59.50 0.0K
12:47 59.54 59.54 59.54 59.54 0.1K
12:48 59.54 59.54 59.54 59.54 0.2K
12:51 59.62 59.62 59.62 59.62 0.0K
12:52 59.60 59.60 59.60 59.60 0.2K
12:54 59.40 59.40 59.40 59.40 0.0K
12:55 59.40 59.40 59.40 59.40 0.1K
12:56 59.34 59.34 59.34 59.34 1.0K
12:59 59.36 59.36 59.26 59.26 0.6K
13:01 59.30 59.30 59.18 59.18 3.2K
13:03 59.06 59.06 59.06 59.06 4.9K
13:04 58.96 58.96 58.96 58.96 16.1K
13:05 59.16 59.16 59.16 59.20 0.0K
13:10 59.10 59.16 59.10 59.10 0.1K
13:14 59.18 59.18 59.18 59.18 0.0K
13:15 59.04 59.04 59.04 59.04 0.1K
13:17 59.18 59.18 59.18 59.20 0.1K
13:20 59.18 59.48 59.18 59.48 2.0K
13:21 59.46 59.46 59.46 59.46 0.0K
13:23 59.46 59.46 59.46 59.46 0.0K
13:27 59.46 59.46 59.46 59.46 0.0K
13:28 59.50 59.50 59.50 59.50 0.0K
13:29 59.50 59.50 59.50 59.50 0.8K
13:30 59.50 59.68 59.50 59.50 5.0K
13:31 59.34 59.34 59.34 59.34 0.0K
13:32 59.34 59.34 59.34 59.30 3.0K
13:34 59.42 59.42 59.42 59.42 0.7K
13:35 59.52 59.52 59.52 59.52 0.0K
13:36 59.34 59.34 59.34 59.34 0.0K
13:39 59.40 59.40 59.40 59.40 0.0K
13:40 59.40 59.40 59.40 59.40 4.0K
13:41 59.48 59.48 59.48 59.48 1.0K
13:43 59.48 59.48 59.48 59.48 0.1K
13:45 59.48 59.64 59.48 59.64 0.5K
13:47 59.42 59.42 59.42 59.40 1.0K
13:49 59.64 59.66 59.64 59.70 1.5K
13:54 59.54 59.54 59.54 59.54 0.0K
13:56 59.54 59.54 59.54 59.50 0.1K
13:59 59.56 59.56 59.56 59.56 0.1K
14:00 59.54 59.54 59.54 59.54 0.2K
14:03 59.60 59.60 59.60 59.60 0.1K
14:04 59.46 59.46 59.46 59.50 0.0K
14:05 59.46 59.46 59.46 59.46 2.7K
14:08 59.46 59.46 59.46 59.46 0.0K
14:09 59.46 59.46 59.46 59.50 0.2K
14:14 59.32 59.46 59.32 59.50 0.8K
14:16 59.46 59.46 59.46 59.46 0.0K
14:17 59.46 59.46 59.46 59.50 0.0K
14:18 59.46 59.46 59.46 59.46 0.2K
14:20 59.30 59.30 59.30 59.30 3.9K
14:21 59.36 59.36 59.36 59.36 0.5K
14:24 59.26 59.26 59.24 59.24 0.3K
14:27 59.30 59.30 59.30 59.30 0.0K
14:29 59.40 59.50 59.40 59.38 1.2K
14:30 59.48 59.48 59.48 59.48 1.1K
14:32 59.48 59.48 59.48 59.48 0.0K
14:33 59.48 59.48 59.48 59.48 0.1K
14:35 59.48 59.58 59.48 59.60 0.0K
14:38 59.58 59.58 59.58 59.60 0.2K
14:45 59.46 59.46 59.46 59.46 1.8K
14:49 59.40 59.40 59.40 59.40 0.6K
14:53 59.50 59.50 59.50 59.50 0.1K
14:56 59.42 59.54 59.42 59.54 0.2K
14:57 59.54 59.54 59.54 59.50 1.4K
14:58 59.40 59.40 59.26 59.26 3.2K
15:01 59.36 59.36 59.36 59.36 0.0K
15:06 59.16 59.16 59.16 59.16 0.0K
15:07 59.16 59.16 59.16 59.16 0.8K
15:11 59.54 59.54 59.54 59.54 4.8K
15:12 59.64 59.64 59.64 59.64 14.2K
15:14 59.60 59.60 59.60 59.60 0.0K
15:16 59.60 59.60 59.60 59.60 0.0K
15:20 59.60 59.60 59.60 59.60 0.2K
15:22 59.52 59.52 59.52 59.52 0.5K
15:23 59.50 59.50 59.50 59.50 0.2K
15:24 59.50 59.50 59.50 59.50 0.0K
15:27 59.80 59.80 59.80 59.80 2.4K
15:29 59.80 59.98 59.80 60.00 1.1K
15:30 60.00 60.00 59.90 60.00 1.0K
15:31 60.00 60.00 60.00 60.00 0.8K
15:32 60.04 60.04 60.04 60.04 0.3K
15:33 60.22 60.22 60.14 60.18 0.6K
15:36 60.18 60.18 60.18 60.20 0.8K
15:40 60.16 60.16 60.16 60.20 0.1K
15:42 60.18 60.18 60.10 60.10 0.2K
15:43 60.10 60.10 60.10 60.10 0.6K
15:44 60.10 60.10 59.96 59.96 2.2K
15:45 59.76 59.76 59.66 59.66 1.0K
15:46 59.66 59.66 59.66 59.70 0.0K
15:47 59.86 59.86 59.86 59.86 0.4K
15:48 59.88 59.88 59.88 59.90 0.0K
15:50 59.88 59.88 59.74 59.90 3.0K
15:51 59.92 59.92 59.92 59.92 0.0K
15:53 59.62 59.62 59.62 59.62 0.2K
15:55 59.74 59.74 59.74 59.74 0.9K
15:56 59.50 59.76 59.50 59.76 4.7K
15:59 59.50 59.50 59.50 59.50 5.9K
16:01 59.32 59.32 59.32 59.30 0.0K
16:03 59.40 59.72 59.40 59.68 7.1K
16:05 59.72 59.72 59.72 59.70 0.0K
16:06 59.72 59.72 59.72 59.72 0.0K
16:07 59.72 59.72 59.72 59.70 0.0K
16:08 59.32 59.32 59.32 59.30 0.4K
16:11 59.72 59.72 59.72 59.70 0.0K
16:12 59.34 59.34 59.34 59.30 0.8K
16:20 59.70 59.70 59.70 59.70 0.0K
16:22 59.66 59.66 59.66 59.66 0.0K
16:23 59.66 59.66 59.66 59.66 0.0K
16:25 59.50 59.64 59.50 59.60 0.4K
16:26 59.50 59.50 59.50 59.50 1.0K
16:27 59.38 59.38 59.30 59.30 0.7K
16:32 59.60 59.60 59.60 59.60 6.6K
16:33 59.60 59.60 59.50 59.50 1.2K
16:34 59.56 59.56 59.56 59.56 0.0K
16:37 59.60 59.60 59.60 59.60 0.0K
16:38 59.42 59.72 59.42 59.72 5.3K
16:40 59.86 59.86 59.86 59.86 0.2K
16:42 60.02 60.02 60.02 60.00 0.0K
16:43 60.02 60.02 60.02 60.02 0.0K
16:44 60.02 60.02 60.02 60.02 0.0K
16:45 60.02 60.02 60.02 60.02 0.4K
16:46 60.00 60.00 60.00 60.00 0.2K
16:48 60.12 60.12 59.90 59.90 0.4K
16:50 59.94 60.00 59.94 60.00 4.1K
16:51 60.04 60.04 60.04 60.00 0.1K
16:52 59.82 59.82 59.82 59.82 0.2K
16:53 60.04 60.04 60.04 60.00 0.0K
16:57 59.98 60.14 59.98 60.14 0.0K
16:59 60.04 60.04 59.86 59.86 0.5K
17:00 59.98 59.98 59.80 59.80 0.3K
17:02 59.88 59.88 59.88 59.88 1.7K
17:04 59.84 59.94 59.84 59.94 0.7K
17:05 59.94 60.00 59.94 60.00 0.8K
17:06 59.98 59.98 59.98 60.00 0.3K
17:08 60.00 60.10 60.00 60.10 1.1K
17:09 60.00 60.00 60.00 60.00 1.7K
17:10 59.96 60.10 59.96 60.10 0.2K
17:11 60.10 60.10 60.10 60.10 0.0K
17:12 60.10 60.10 60.10 60.10 1.4K
17:13 60.00 60.00 60.00 60.00 3.1K
17:15 59.76 59.76 59.76 59.84 3.3K
17:17 59.76 59.76 59.76 59.76 2.4K
17:18 59.70 59.70 59.70 59.70 0.9K
17:19 59.64 59.76 59.64 59.80 0.3K
17:20 59.64 59.64 59.64 59.64 0.1K
17:21 59.70 59.70 59.70 59.70 1.4K
17:22 59.80 59.86 59.80 59.82 0.9K
17:23 59.98 59.98 59.98 59.98 0.8K
17:24 59.98 60.10 59.94 60.10 4.8K
17:30 59.96 59.96 59.96 59.96 43.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし