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 60.20 61.00 60.20 61.00 11.9K
09:01 61.00 61.18 60.74 60.74 4.3K
09:02 61.00 61.36 61.00 61.36 6.7K
09:03 61.34 61.36 61.34 61.30 0.3K
09:04 61.36 61.36 61.36 61.40 3.3K
09:05 61.36 61.36 61.00 61.30 6.4K
09:06 61.34 61.36 61.08 61.40 3.6K
09:07 61.10 61.36 61.10 61.34 3.5K
09:08 61.16 61.16 61.10 61.06 1.4K
09:09 61.04 61.20 60.90 61.20 4.9K
09:10 60.96 61.20 60.96 61.20 0.1K
09:11 61.14 61.36 61.14 61.40 16.0K
09:12 61.60 61.60 61.42 61.42 7.1K
09:13 61.32 61.58 61.32 61.58 1.2K
09:14 61.50 61.56 61.32 61.46 8.1K
09:15 61.34 62.00 61.34 62.00 21.4K
09:16 61.98 62.18 61.88 61.98 24.8K
09:17 62.00 62.00 61.62 61.92 6.6K
09:18 61.79 61.79 61.32 61.66 3.9K
09:19 61.44 61.44 61.44 61.44 0.0K
09:20 61.60 61.60 61.50 61.48 0.6K
09:21 61.22 61.22 61.22 61.22 0.1K
09:22 61.04 61.04 60.68 60.78 8.8K
09:23 60.70 60.78 60.56 60.78 1.1K
09:24 60.80 60.80 60.80 60.80 1.0K
09:25 60.78 60.88 60.78 60.88 1.6K
09:26 60.78 60.78 60.78 60.76 1.7K
09:27 60.84 61.00 60.84 60.80 21.3K
09:28 60.82 60.98 60.82 61.00 0.7K
09:29 60.98 60.98 60.98 60.98 1.7K
09:33 61.20 61.20 60.98 61.00 0.4K
09:35 60.96 60.96 60.90 60.90 0.4K
09:39 61.16 61.16 60.96 60.96 0.0K
09:40 60.90 60.90 60.90 60.90 0.9K
09:41 60.90 60.98 60.66 60.66 3.7K
09:42 60.58 60.58 60.58 60.60 0.0K
09:43 60.62 60.62 60.36 60.36 0.7K
09:44 60.30 60.30 60.12 60.34 11.1K
09:45 60.34 60.42 60.34 60.40 1.1K
09:46 60.24 60.36 60.24 60.20 3.1K
09:47 60.16 60.32 60.16 60.34 0.1K
09:48 60.16 60.16 60.02 60.00 2.3K
09:49 60.02 60.22 60.02 60.22 1.0K
09:50 60.24 60.24 60.24 60.24 1.3K
09:51 60.16 60.16 60.16 60.16 0.9K
09:53 60.18 60.18 60.18 60.18 0.2K
09:55 60.18 60.18 60.18 60.18 0.0K
09:56 60.04 60.04 60.04 60.04 0.0K
09:57 60.04 60.04 60.04 60.00 0.1K
09:58 59.96 59.96 59.96 59.96 8.2K
10:00 59.70 59.70 59.70 59.70 1.0K
10:01 59.74 59.80 59.60 59.80 0.6K
10:02 59.94 60.12 59.94 60.12 6.9K
10:03 60.08 60.08 60.08 60.10 0.0K
10:05 60.20 60.20 60.20 60.20 0.2K
10:06 60.20 60.20 60.20 60.20 0.4K
10:08 60.24 60.26 60.24 60.26 0.1K
10:10 60.26 60.26 60.26 60.26 2.4K
10:12 60.36 60.36 60.36 60.40 0.5K
10:13 60.50 60.50 60.50 60.50 0.1K
10:15 60.54 60.54 60.54 60.54 0.1K
10:16 60.62 60.94 60.62 60.90 7.5K
10:18 60.98 60.98 60.80 60.92 1.7K
10:19 60.92 61.00 60.78 60.78 6.1K
10:20 60.80 60.80 60.80 60.80 0.5K
10:22 60.60 60.60 60.44 60.38 3.6K
10:23 60.32 60.32 60.32 60.32 0.5K
10:25 60.50 60.50 60.40 60.40 0.0K
10:26 60.48 60.48 60.48 60.50 0.0K
10:27 60.50 60.50 60.50 60.50 0.8K
10:30 60.62 60.66 60.62 60.66 0.3K
10:34 60.62 60.62 60.62 60.60 0.0K
10:35 60.62 60.62 60.48 60.50 0.0K
10:36 60.62 60.84 60.62 60.84 3.7K
10:37 60.84 60.86 60.84 60.86 0.2K
10:38 60.82 60.88 60.82 60.88 3.1K
10:39 60.70 60.70 60.70 60.70 0.3K
10:41 60.94 60.94 60.94 60.90 0.3K
10:42 60.66 60.66 60.66 60.70 0.8K
10:46 60.44 60.44 60.44 60.44 0.0K
10:48 60.20 60.20 60.20 60.20 0.1K
10:50 60.26 60.38 60.26 60.38 2.2K
10:52 60.38 60.38 60.38 60.38 0.1K
10:53 60.38 60.38 60.38 60.40 0.1K
10:54 60.26 60.26 60.26 60.26 0.2K
10:57 60.26 60.26 59.94 59.98 13.5K
10:59 60.14 60.26 60.14 60.10 4.7K
11:00 60.12 60.24 60.12 60.24 0.4K
11:01 60.46 60.46 60.46 60.46 1.7K
11:02 60.46 60.46 60.46 60.50 1.0K
11:03 60.58 60.58 60.58 60.60 0.0K
11:04 60.46 60.46 60.46 60.46 0.2K
11:07 60.20 60.20 60.20 60.20 0.1K
11:10 60.18 60.36 60.18 60.40 0.2K
11:14 60.36 60.36 60.36 60.40 0.1K
11:15 60.36 60.36 60.36 60.40 0.1K
11:16 60.42 60.42 60.42 60.42 0.6K
11:17 60.44 60.46 60.44 60.46 0.0K
11:18 60.38 60.38 60.38 60.38 0.1K
11:19 60.38 60.38 60.38 60.38 0.3K
11:20 60.40 60.40 60.34 60.34 0.1K
11:22 60.16 60.16 60.16 60.20 0.9K
11:24 60.32 60.32 60.32 60.32 0.1K
11:29 60.32 60.32 60.32 60.32 0.6K
11:30 60.26 60.26 60.26 60.30 0.4K
11:36 60.42 60.42 60.30 60.30 0.9K
11:42 60.44 60.44 60.44 60.40 0.8K
11:43 60.76 60.76 60.76 60.80 0.0K
11:44 60.76 60.76 60.48 60.48 16.6K
11:45 60.62 60.62 60.62 60.64 1.1K
11:46 60.24 60.24 60.24 60.24 0.8K
11:47 60.14 60.14 59.80 59.78 30.8K
11:48 59.86 60.08 59.86 60.08 1.9K
11:49 59.80 59.86 59.80 59.88 1.3K
11:53 59.98 59.98 59.98 60.00 0.1K
11:55 59.76 59.76 59.76 59.76 0.2K
11:56 59.98 59.98 59.98 60.00 0.4K
11:59 59.98 59.98 59.76 59.76 0.0K
12:01 59.90 59.90 59.90 59.90 0.6K
12:04 59.72 59.72 59.72 59.72 0.0K
12:05 59.74 59.80 59.74 59.80 0.4K
12:07 59.96 59.96 59.90 59.90 1.6K
12:08 59.80 59.80 59.80 59.80 0.0K
12:09 59.76 59.76 59.76 59.76 0.2K
12:10 59.80 59.80 59.74 59.66 2.2K
12:11 59.60 59.86 59.60 59.86 6.2K
12:12 59.76 59.76 59.76 59.76 0.1K
12:13 59.78 59.78 59.74 59.74 1.3K
12:14 59.72 59.72 59.72 59.66 0.8K
12:15 59.68 59.68 59.68 59.70 0.0K
12:16 59.76 59.76 59.76 59.80 0.0K
12:17 59.84 59.84 59.84 59.80 0.1K
12:18 59.80 59.80 59.80 59.80 0.0K
12:21 59.70 59.70 59.70 59.70 0.0K
12:22 59.62 59.62 59.52 59.54 7.8K
12:23 59.70 59.70 59.70 59.70 0.0K
12:24 59.70 59.70 59.70 59.70 0.0K
12:26 59.54 59.54 59.54 59.54 0.0K
12:27 59.46 59.64 59.46 59.64 6.3K
12:29 59.54 59.72 59.54 59.72 0.7K
12:30 59.76 59.76 59.76 59.80 0.1K
12:31 59.76 59.76 59.76 59.80 0.0K
12:32 59.80 59.80 59.80 59.80 0.3K
12:36 59.64 59.64 59.64 59.64 0.3K
12:41 59.60 59.78 59.60 59.78 0.2K
12:44 59.60 59.60 59.60 59.60 0.2K
12:46 59.76 59.76 59.72 59.76 0.0K
12:49 59.62 59.62 59.62 59.60 0.4K
12:50 59.74 59.74 59.74 59.74 0.1K
12:52 59.68 59.80 59.68 59.82 2.0K
12:53 59.72 59.72 59.72 59.70 0.0K
12:57 59.86 59.86 59.86 59.86 0.4K
12:58 59.98 59.98 59.98 59.98 0.5K
12:59 59.80 59.80 59.80 59.78 0.6K
13:01 59.76 59.76 59.76 59.76 0.0K
13:02 59.88 59.88 59.88 59.88 0.2K
13:03 59.96 59.96 59.96 59.96 0.2K
13:04 60.02 60.02 60.02 60.02 0.0K
13:06 60.00 60.00 60.00 60.00 1.8K
13:07 60.02 60.02 60.02 60.02 1.0K
13:08 60.04 60.04 60.04 60.00 0.0K
13:11 59.90 59.90 59.72 59.72 4.3K
13:16 59.76 59.76 59.76 59.80 0.0K
13:18 59.94 59.94 59.78 59.78 0.5K
13:19 59.78 59.78 59.78 59.80 0.2K
13:22 59.82 59.82 59.82 59.82 0.0K
13:23 59.76 59.86 59.76 59.86 1.4K
13:28 59.90 60.00 59.90 60.00 6.0K
13:29 60.08 60.08 60.08 60.10 0.0K
13:33 60.00 60.00 60.00 60.00 0.2K
13:34 60.08 60.08 60.08 60.10 0.0K
13:35 59.88 59.88 59.88 59.90 0.0K
13:36 60.00 60.00 60.00 60.00 0.2K
13:38 60.10 60.10 60.10 60.10 7.7K
13:39 60.14 60.14 60.14 60.14 0.0K
13:42 60.12 60.12 60.12 60.10 4.0K
13:44 59.98 60.10 59.98 60.10 10.4K
13:45 59.90 59.90 59.90 59.90 0.5K
13:49 60.02 60.02 59.86 59.86 0.1K
13:54 60.02 60.02 59.94 59.94 0.1K
13:55 60.10 60.10 60.10 60.10 3.3K
13:56 60.06 60.06 60.06 60.06 0.3K
14:02 60.12 60.12 60.12 60.12 0.0K
14:04 60.02 60.02 60.02 60.00 0.3K
14:06 59.92 59.92 59.92 59.92 0.1K
14:08 59.92 59.92 59.92 59.90 0.2K
14:11 59.90 59.90 59.90 59.90 0.2K
14:15 60.04 60.04 60.04 60.00 0.0K
14:16 60.02 60.02 60.02 60.00 1.3K
14:21 59.94 59.94 59.94 59.94 0.8K
14:25 60.00 60.00 60.00 60.00 0.2K
14:26 59.98 59.98 59.98 59.98 0.1K
14:32 60.00 60.00 60.00 60.00 0.2K
14:33 60.00 60.00 60.00 60.00 0.0K
14:37 60.10 60.10 60.10 60.10 0.0K
14:38 60.10 60.10 60.10 60.10 2.6K
14:39 60.10 60.10 60.04 60.04 0.1K
14:47 60.00 60.00 60.00 60.00 0.1K
14:48 60.00 60.00 60.00 60.00 0.0K
14:49 60.10 60.10 60.10 60.10 0.0K
14:50 60.00 60.00 60.00 60.00 0.3K
14:51 60.00 60.00 60.00 60.00 0.0K
14:54 60.10 60.10 60.10 60.10 1.5K
14:55 60.20 60.20 60.20 60.20 0.0K
14:57 60.10 60.18 60.10 60.20 0.0K
14:58 60.04 60.04 60.04 60.04 0.1K
14:59 60.02 60.02 60.02 60.00 0.0K
15:01 60.02 60.02 60.02 60.02 0.2K
15:02 60.02 60.02 60.02 60.02 0.5K
15:03 60.16 60.16 60.16 60.20 0.2K
15:06 60.16 60.16 60.16 60.16 0.1K
15:08 60.12 60.12 60.12 60.12 0.4K
15:10 60.08 60.08 60.08 60.08 0.0K
15:13 60.20 60.20 60.20 60.20 0.0K
15:18 60.20 60.20 60.20 60.20 0.0K
15:19 60.18 60.18 60.18 60.20 0.2K
15:20 60.10 60.10 60.10 60.10 0.1K
15:21 60.10 60.10 60.10 60.10 0.2K
15:22 60.10 60.10 60.10 60.10 0.1K
15:24 60.08 60.08 60.08 60.08 0.0K
15:25 60.08 60.08 59.96 59.96 2.4K
15:29 60.04 60.04 60.04 60.04 0.3K
15:32 60.16 60.16 60.06 60.06 3.5K
15:33 60.04 60.04 60.04 60.00 0.3K
15:36 60.20 60.20 60.20 60.20 1.8K
15:38 60.02 60.06 60.02 60.06 0.9K
15:39 60.06 60.06 60.06 60.10 0.0K
15:40 60.06 60.06 59.94 59.90 0.1K
15:41 59.90 59.96 59.90 60.00 0.0K
15:42 59.90 59.90 59.70 59.66 4.5K
15:43 59.80 59.80 59.74 59.74 1.0K
15:44 59.66 59.66 59.66 59.74 6.0K
15:46 59.68 59.82 59.68 59.68 1.0K
15:47 59.80 59.80 59.80 59.80 3.1K
15:48 59.84 59.84 59.84 59.80 0.5K
15:52 59.80 60.06 59.70 60.10 4.8K
15:54 59.86 59.86 59.80 59.84 0.4K
15:56 59.84 59.84 59.84 59.84 0.2K
16:02 59.76 59.76 59.76 59.76 0.8K
16:05 59.74 59.74 59.74 59.74 0.1K
16:06 59.72 59.84 59.72 59.80 3.9K
16:08 59.84 59.84 59.70 59.70 0.1K
16:09 59.70 59.70 59.70 59.70 0.1K
16:10 59.80 59.80 59.80 59.80 0.2K
16:14 59.74 59.74 59.74 59.70 0.0K
16:15 59.74 59.74 59.74 59.74 0.0K
16:17 59.70 59.70 59.70 59.70 0.1K
16:21 59.86 59.86 59.86 59.86 3.4K
16:22 59.68 59.82 59.68 59.80 0.2K
16:24 59.76 59.76 59.76 59.76 0.0K
16:25 59.68 59.68 59.68 59.68 0.1K
16:26 59.78 59.78 59.78 59.78 0.6K
16:27 59.70 59.82 59.70 59.80 0.5K
16:29 59.82 59.82 59.82 59.78 0.3K
16:30 59.86 59.86 59.86 59.86 0.8K
16:31 59.88 59.88 59.88 59.88 0.0K
16:37 59.88 59.88 59.88 59.94 0.4K
16:38 59.94 59.94 59.94 59.94 0.1K
16:41 59.94 59.94 59.94 59.94 0.2K
16:42 59.84 59.84 59.84 59.84 1.1K
16:43 59.96 59.96 59.96 60.00 0.0K
16:44 59.96 59.96 59.96 60.00 0.1K
16:46 59.84 59.84 59.84 59.80 1.6K
16:47 59.72 59.72 59.72 59.68 2.9K
16:48 59.68 59.68 59.68 59.68 0.0K
16:50 59.68 59.78 59.68 59.78 9.7K
16:55 59.72 59.72 59.72 59.72 0.1K
17:01 59.70 59.70 59.70 59.70 0.5K
17:02 59.80 59.80 59.68 59.76 0.2K
17:03 59.66 59.66 59.66 59.66 0.0K
17:05 59.70 59.70 59.70 59.70 0.1K
17:09 59.68 59.68 59.68 59.68 0.1K
17:12 59.80 59.80 59.68 59.68 0.1K
17:13 59.80 59.80 59.80 59.80 0.3K
17:15 59.82 59.86 59.82 59.86 0.6K
17:16 59.86 59.86 59.86 59.90 0.0K
17:17 59.74 59.74 59.74 59.70 0.1K
17:18 59.74 59.74 59.74 59.70 0.0K
17:19 59.74 59.74 59.74 59.70 2.1K
17:20 59.82 59.82 59.82 59.80 0.0K
17:21 59.82 59.82 59.82 59.80 0.3K
17:23 59.72 59.82 59.72 59.80 0.0K
17:24 59.84 59.84 59.84 59.84 0.0K
17:30 59.60 59.60 59.60 59.60 26.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし