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 63.80 63.80 63.48 63.74 18.2K
09:01 63.38 63.74 63.38 63.74 3.5K
09:02 63.60 63.60 63.60 63.62 2.9K
09:03 63.90 63.90 63.44 63.92 2.1K
09:04 63.80 63.80 63.80 63.80 1.3K
09:05 63.88 63.88 63.56 63.90 2.1K
09:06 63.88 63.98 63.88 64.00 3.9K
09:07 63.98 64.36 63.98 64.30 2.8K
09:08 64.38 64.38 64.24 64.24 2.4K
09:09 64.34 64.38 63.98 64.00 7.9K
09:10 64.24 64.24 63.78 63.80 2.6K
09:11 64.06 64.06 63.96 63.96 4.1K
09:12 63.86 63.86 63.66 63.80 3.4K
09:13 63.80 63.80 63.80 63.80 0.7K
09:14 63.80 64.10 63.66 64.10 2.9K
09:16 64.00 64.10 63.90 63.90 1.2K
09:17 64.12 64.16 63.92 63.92 5.5K
09:18 64.16 64.16 63.68 63.68 3.9K
09:19 63.64 63.64 63.64 63.60 0.1K
09:20 63.64 63.88 63.64 63.88 1.0K
09:21 63.90 63.98 63.90 63.98 0.7K
09:22 64.10 64.10 64.02 64.00 2.0K
09:23 63.80 63.80 63.80 63.80 0.6K
09:24 63.98 64.20 63.98 64.20 9.4K
09:25 64.24 64.24 64.24 64.20 0.0K
09:26 64.02 64.22 64.02 64.22 0.1K
09:27 64.04 64.22 64.04 64.22 0.3K
09:28 64.24 64.24 64.24 64.24 0.2K
09:29 64.02 64.02 64.02 64.02 1.9K
09:30 64.00 64.00 63.80 63.82 12.3K
09:32 63.80 63.80 63.80 63.80 0.2K
09:33 63.80 63.80 63.80 63.80 0.2K
09:34 63.80 63.80 63.80 63.82 0.4K
09:35 63.80 63.86 63.80 63.86 5.0K
09:36 63.86 63.86 63.86 63.94 0.5K
09:37 64.16 64.16 64.04 64.04 0.7K
09:38 64.24 64.24 63.86 63.86 6.9K
09:39 63.86 63.86 63.80 63.81 1.2K
09:40 63.90 63.90 63.76 63.94 21.4K
09:41 63.96 64.36 63.96 64.40 31.8K
09:42 64.22 64.30 64.22 64.30 5.3K
09:43 64.20 64.20 64.20 64.20 0.7K
09:44 64.30 64.30 64.14 64.22 0.4K
09:45 64.22 64.22 64.22 64.20 0.3K
09:46 64.18 64.18 64.18 64.20 1.4K
09:48 64.10 64.16 64.10 64.16 0.6K
09:49 64.00 64.12 64.00 64.12 0.3K
09:50 64.00 64.00 64.00 64.00 1.6K
09:51 63.90 63.96 63.80 63.80 1.1K
09:53 63.96 63.96 63.94 63.94 0.1K
09:55 63.76 63.76 63.76 63.84 1.3K
09:56 63.88 63.88 63.88 63.88 0.1K
09:57 64.02 64.06 63.82 63.80 39.8K
09:59 63.98 63.98 63.98 63.98 0.2K
10:00 63.98 63.98 63.98 63.98 10.0K
10:01 64.12 64.12 64.12 64.12 3.0K
10:02 64.46 64.46 64.46 64.50 18.4K
10:03 64.34 64.34 64.34 64.34 23.0K
10:04 64.24 64.24 64.24 64.24 0.2K
10:05 64.14 64.14 64.02 64.02 0.4K
10:07 64.18 64.18 64.18 64.20 0.1K
10:10 64.18 64.18 64.00 64.00 0.2K
10:11 64.16 64.16 64.00 64.22 1.9K
10:12 64.22 64.22 64.22 64.22 1.6K
10:13 64.12 64.12 64.12 64.10 0.1K
10:14 64.22 64.22 64.22 64.18 1.0K
10:15 64.22 64.22 64.08 64.08 0.4K
10:17 64.22 64.22 64.04 64.22 0.1K
10:18 64.06 64.22 64.06 64.20 0.3K
10:19 64.06 64.06 64.00 64.00 4.3K
10:20 64.12 64.12 64.00 64.00 1.8K
10:21 64.04 64.04 64.04 64.00 0.2K
10:24 63.88 63.88 63.88 63.90 0.0K
10:25 64.00 64.00 64.00 64.00 0.3K
10:26 64.00 64.00 64.00 64.00 0.0K
10:27 63.98 63.98 63.98 63.98 0.1K
10:28 64.00 64.00 63.94 63.94 1.0K
10:29 64.10 64.10 64.10 64.10 0.0K
10:30 64.12 64.22 64.12 64.24 3.9K
10:31 64.24 64.36 64.24 64.24 2.1K
10:32 64.34 64.34 64.34 64.34 1.0K
10:33 64.44 64.46 64.44 64.46 0.1K
10:34 64.30 64.48 64.30 64.50 2.2K
10:35 64.50 64.56 64.50 64.58 5.5K
10:36 64.58 64.58 64.58 64.60 1.1K
10:37 64.70 64.70 64.70 64.70 0.2K
10:38 64.74 64.78 64.74 64.78 0.7K
10:39 64.78 64.90 64.78 64.90 2.9K
10:40 64.70 64.70 64.70 64.70 1.2K
10:41 64.78 64.78 64.78 64.78 0.2K
10:42 64.74 64.74 64.74 64.74 0.9K
10:43 64.72 64.72 64.72 64.70 1.2K
10:44 64.74 64.74 64.74 64.74 0.1K
10:45 64.74 64.74 64.74 64.74 0.1K
10:47 64.74 64.74 64.74 64.74 0.3K
10:48 64.74 64.74 64.74 64.74 0.0K
10:49 64.56 64.56 64.56 64.56 1.0K
10:50 64.54 64.70 64.54 64.70 0.1K
10:51 64.70 64.70 64.70 64.70 2.1K
10:52 64.72 64.72 64.72 64.72 0.1K
10:53 64.60 64.60 64.60 64.60 0.0K
10:54 64.50 64.60 64.50 64.60 0.4K
10:55 64.60 64.60 64.60 64.60 9.1K
10:57 64.60 64.72 64.60 64.70 0.2K
10:58 64.72 64.72 64.60 64.60 0.2K
11:00 64.80 64.80 64.80 64.80 45.5K
11:01 64.62 64.62 64.62 64.60 0.0K
11:02 64.78 64.78 64.78 64.80 0.0K
11:04 64.78 64.78 64.78 64.80 0.0K
11:05 64.78 64.78 64.78 64.80 5.6K
11:06 64.80 64.80 64.80 64.80 0.4K
11:07 64.74 64.80 64.74 64.66 9.7K
11:08 64.80 64.80 64.64 64.60 1.1K
11:09 64.36 64.36 64.28 64.28 5.6K
11:10 64.30 64.30 64.30 64.30 0.0K
11:12 64.30 64.30 64.14 64.14 4.3K
11:13 64.22 64.22 64.22 64.20 0.0K
11:14 64.26 64.26 64.26 64.26 0.2K
11:17 64.26 64.26 64.26 64.26 0.9K
11:18 64.26 64.26 64.26 64.32 0.3K
11:19 64.34 64.34 64.34 64.34 5.0K
11:20 64.32 64.52 64.32 64.52 3.0K
11:21 64.58 64.58 64.58 64.58 0.1K
11:22 64.42 64.54 64.42 64.50 1.0K
11:23 64.54 64.54 64.54 64.54 5.8K
11:24 64.56 64.56 64.56 64.56 0.8K
11:25 64.58 64.58 64.58 64.58 0.0K
11:26 64.48 64.58 64.44 64.58 1.5K
11:28 64.58 64.58 64.40 64.40 7.8K
11:31 64.56 64.56 64.56 64.56 1.0K
11:34 64.56 64.56 64.56 64.56 0.0K
11:36 64.40 64.40 64.30 64.30 0.3K
11:37 64.30 64.30 64.30 64.30 0.0K
11:38 64.42 64.42 64.42 64.40 0.1K
11:39 64.36 64.36 64.36 64.36 0.1K
11:40 64.42 64.42 64.42 64.40 0.0K
11:41 64.40 64.40 64.40 64.40 0.0K
11:42 64.46 64.46 64.46 64.46 0.3K
11:44 64.46 64.46 64.46 64.50 0.0K
11:45 64.46 64.46 64.46 64.46 0.3K
11:46 64.44 64.44 64.44 64.44 0.1K
11:47 64.46 64.46 64.46 64.46 0.0K
11:50 64.46 64.46 64.46 64.46 0.1K
11:51 64.32 64.38 64.20 64.16 3.8K
11:52 64.20 64.20 64.04 64.04 1.6K
11:53 63.92 64.18 63.92 64.20 1.6K
11:55 64.00 64.00 64.00 64.00 0.6K
11:57 64.02 64.02 64.02 64.00 0.1K
11:58 64.18 64.18 64.18 64.18 0.3K
11:59 64.18 64.18 64.02 64.02 0.1K
12:00 64.20 64.20 64.20 64.20 0.3K
12:01 64.20 64.20 64.04 64.00 0.1K
12:05 64.00 64.00 64.00 64.00 0.4K
12:06 63.88 63.88 63.88 63.88 1.0K
12:07 63.98 63.98 63.88 63.88 0.0K
12:08 63.98 63.98 63.92 63.90 0.4K
12:12 63.88 63.88 63.88 63.90 0.1K
12:15 64.02 64.02 64.02 64.02 2.1K
12:16 64.04 64.04 64.04 64.02 0.2K
12:20 64.00 64.00 64.00 64.00 0.0K
12:21 63.88 63.88 63.80 63.80 1.6K
12:22 63.94 63.94 63.78 63.80 0.0K
12:23 63.80 63.80 63.80 63.80 0.0K
12:24 63.78 63.78 63.78 63.80 0.3K
12:25 63.78 63.78 63.78 63.78 0.0K
12:26 63.88 63.88 63.88 63.94 0.6K
12:27 63.94 63.94 63.94 63.90 0.0K
12:28 63.78 63.78 63.78 63.78 0.0K
12:31 63.78 63.78 63.78 63.80 0.0K
12:33 63.90 63.90 63.90 63.90 3.0K
12:35 63.96 63.96 63.96 63.96 0.1K
12:36 63.90 63.90 63.90 63.90 0.0K
12:37 63.90 63.90 63.90 63.90 0.0K
12:38 63.98 63.98 63.98 64.00 0.0K
12:42 63.98 63.98 63.98 64.00 0.0K
12:43 64.00 64.00 64.00 64.00 10.6K
12:46 64.00 64.16 64.00 64.16 0.3K
12:51 64.20 64.20 64.20 64.20 0.2K
12:52 64.20 64.20 64.20 64.20 4.3K
12:56 64.20 64.20 64.20 64.22 0.3K
12:57 64.16 64.16 64.16 64.16 0.0K
12:58 64.16 64.28 64.16 64.28 0.7K
13:01 64.28 64.28 64.28 64.30 0.2K
13:02 64.16 64.16 64.16 64.16 0.4K
13:03 64.20 64.20 64.20 64.20 1.7K
13:04 64.16 64.40 64.16 64.40 4.7K
13:06 64.42 64.42 64.42 64.42 0.4K
13:08 64.32 64.32 64.32 64.32 0.0K
13:10 64.44 64.44 64.44 64.44 0.1K
13:11 64.50 64.50 64.50 64.50 9.9K
13:12 64.38 64.38 64.38 64.38 0.3K
13:13 64.50 64.50 64.50 64.48 5.3K
13:14 64.52 64.52 64.44 64.44 0.9K
13:15 64.38 64.38 64.38 64.38 2.6K
13:16 64.42 64.42 64.42 64.42 0.4K
13:17 64.30 64.30 64.30 64.30 1.7K
13:20 64.34 64.34 64.34 64.30 20.1K
13:24 64.52 64.52 64.52 64.50 0.2K
13:25 64.34 64.34 64.34 64.32 1.0K
13:27 64.42 64.42 64.30 64.30 1.0K
13:28 64.30 64.30 64.30 64.30 0.5K
13:30 64.42 64.42 64.42 64.40 0.0K
13:31 64.42 64.42 64.42 64.42 0.1K
13:32 64.42 64.42 64.42 64.40 0.3K
13:34 64.50 64.50 64.44 64.50 1.2K
13:35 64.46 64.46 64.46 64.50 0.2K
13:36 64.32 64.32 64.32 64.30 0.0K
13:38 64.48 64.48 64.48 64.50 0.0K
13:40 64.42 64.42 64.42 64.42 1.0K
13:42 64.32 64.46 64.32 64.46 0.0K
13:43 64.30 64.30 64.30 64.30 0.5K
13:44 64.40 64.40 64.40 64.44 0.0K
13:45 64.36 64.36 64.36 64.36 0.0K
13:46 64.34 64.34 64.34 64.30 1.0K
13:48 64.40 64.40 64.32 64.30 0.7K
13:51 64.40 64.40 64.40 64.40 0.2K
13:52 64.38 64.38 64.38 64.38 5.5K
13:53 64.36 64.36 64.36 64.36 0.6K
13:54 64.38 64.38 64.38 64.38 1.4K
13:56 64.40 64.40 64.40 64.40 0.1K
13:58 64.42 64.42 64.42 64.40 0.4K
13:59 64.44 64.44 64.44 64.44 0.0K
14:01 64.30 64.30 64.22 64.22 14.8K
14:03 64.22 64.22 64.22 64.22 0.3K
14:05 64.22 64.22 64.22 64.22 0.1K
14:07 64.22 64.22 64.22 64.20 0.6K
14:12 64.14 64.14 64.14 64.14 0.4K
14:13 64.22 64.22 64.22 64.20 0.3K
14:18 64.22 64.22 64.22 64.16 0.5K
14:20 64.14 64.14 64.14 64.14 0.2K
14:21 64.14 64.22 64.14 64.22 1.6K
14:22 64.24 64.24 64.24 64.24 0.5K
14:23 64.28 64.28 64.16 64.20 0.6K
14:27 64.12 64.12 64.12 64.12 0.0K
14:30 64.12 64.12 64.12 64.12 0.1K
14:31 64.12 64.12 64.12 64.10 0.7K
14:33 64.12 64.12 64.12 64.10 0.4K
14:36 64.00 64.00 64.00 64.02 4.6K
14:37 63.92 63.92 63.92 63.92 2.8K
14:40 63.76 63.76 63.76 63.76 2.0K
14:41 63.74 63.74 63.74 63.70 0.0K
14:44 63.74 63.74 63.74 63.74 0.1K
14:45 63.74 63.74 63.74 63.74 0.1K
14:48 63.68 63.68 63.68 63.70 0.0K
14:49 63.68 63.68 63.68 63.68 0.1K
14:50 63.60 63.60 63.60 63.60 0.2K
14:51 63.58 63.58 63.52 63.52 0.9K
14:53 63.52 63.52 63.44 63.40 3.9K
14:54 63.44 63.44 63.44 63.40 4.7K
14:55 63.46 63.66 63.46 63.66 5.5K
14:56 63.56 63.56 63.32 63.50 18.0K
14:57 63.52 63.52 63.52 63.52 0.7K
14:58 63.50 63.50 63.50 63.50 0.5K
14:59 63.40 63.40 63.40 63.40 0.1K
15:00 63.40 63.40 63.40 63.36 2.7K
15:02 63.44 63.48 63.44 63.48 1.8K
15:04 63.42 63.52 63.42 63.52 0.1K
15:06 63.52 63.52 63.52 63.50 0.3K
15:08 63.42 63.42 63.42 63.42 0.2K
15:10 63.42 63.42 63.28 63.28 9.7K
15:11 63.20 63.20 63.20 63.20 1.6K
15:12 63.28 63.28 63.28 63.28 0.1K
15:13 63.30 63.30 63.30 63.32 0.5K
15:14 63.34 63.34 63.34 63.34 0.1K
15:17 63.48 63.48 63.48 63.50 0.0K
15:18 63.38 63.38 63.38 63.38 0.1K
15:20 63.48 63.72 63.48 63.72 5.1K
15:21 63.72 63.72 63.72 63.72 0.2K
15:22 63.62 63.62 63.62 63.62 0.1K
15:23 63.74 63.74 63.74 63.70 0.3K
15:25 63.68 63.68 63.68 63.68 0.1K
15:28 63.82 63.82 63.82 63.82 0.1K
15:29 63.66 63.80 63.66 63.80 0.1K
15:30 63.80 63.80 63.80 63.80 0.3K
15:31 63.64 63.64 63.64 63.60 0.0K
15:34 63.64 63.64 63.64 63.60 0.1K
15:35 63.64 63.64 63.64 63.60 0.8K
15:36 63.70 63.70 63.70 63.70 4.7K
15:38 63.70 63.70 63.70 63.70 0.4K
15:39 63.70 63.76 63.70 63.80 1.5K
15:40 63.70 63.70 63.70 63.70 0.4K
15:41 63.84 64.16 63.84 64.16 13.6K
15:42 63.98 63.98 63.98 64.00 0.3K
15:50 63.98 63.98 63.98 64.00 0.7K
15:53 63.80 63.80 63.80 63.78 1.2K
15:54 63.70 63.70 63.70 63.70 0.0K
15:55 63.70 63.70 63.70 63.70 0.0K
15:56 63.62 63.80 63.62 63.80 1.0K
15:58 63.80 63.80 63.80 63.80 0.9K
16:00 63.94 63.94 63.94 63.94 14.4K
16:01 64.04 64.04 64.04 64.04 0.0K
16:03 64.04 64.04 63.86 63.90 0.0K
16:04 63.98 63.98 63.98 63.98 1.0K
16:06 64.00 64.00 64.00 64.00 0.5K
16:08 63.80 63.80 63.80 63.80 1.1K
16:10 63.80 63.80 63.80 63.80 0.7K
16:13 64.00 64.20 64.00 64.20 2.1K
16:19 63.96 63.96 63.96 63.96 0.3K
16:20 64.18 64.18 64.18 64.18 1.0K
16:21 64.18 64.18 64.18 64.20 0.3K
16:22 64.20 64.20 64.20 64.20 0.0K
16:23 64.20 64.36 64.20 64.36 11.7K
16:24 64.42 64.48 64.42 64.48 3.2K
16:25 64.52 64.66 64.52 64.66 3.6K
16:26 64.70 64.70 64.70 64.70 1.0K
16:27 64.66 64.66 64.66 64.72 6.0K
16:28 64.80 64.88 64.80 64.80 0.5K
16:29 64.90 65.16 64.90 65.20 70.0K
16:30 65.40 65.40 65.22 65.22 6.5K
16:31 65.22 65.22 65.22 65.20 0.0K
16:32 65.12 65.12 65.12 65.12 0.3K
16:33 65.20 65.20 65.20 65.20 0.8K
16:34 65.18 65.18 64.96 64.96 1.1K
16:35 64.84 64.84 64.84 64.84 1.7K
16:36 64.94 65.04 64.94 65.04 1.9K
16:37 64.84 64.98 64.84 64.88 3.5K
16:38 64.96 64.96 64.80 64.80 1.3K
16:39 64.80 64.80 64.70 64.70 2.1K
16:40 64.78 64.78 64.78 64.78 0.8K
16:41 64.80 64.80 64.80 64.80 0.4K
16:45 64.80 64.80 64.72 64.80 3.2K
16:46 64.76 64.76 64.76 64.76 0.5K
16:47 64.84 64.84 64.84 64.84 0.1K
16:48 64.84 64.84 64.72 64.70 0.3K
16:49 64.70 64.70 64.70 64.70 0.8K
16:51 64.68 64.68 64.54 64.50 1.0K
16:52 64.40 64.50 64.40 64.50 4.0K
16:54 64.32 64.48 64.32 64.30 0.4K
16:55 64.48 64.48 64.40 64.40 0.3K
16:56 64.52 64.60 64.52 64.60 1.9K
16:57 64.52 64.64 64.52 64.64 0.1K
17:00 64.56 64.56 64.56 64.56 0.6K
17:02 64.68 64.68 64.68 64.68 2.9K
17:03 64.70 64.70 64.58 64.58 0.8K
17:04 64.70 64.70 64.70 64.70 3.7K
17:06 64.70 64.76 64.70 64.80 2.1K
17:08 64.66 64.66 64.66 64.70 0.1K
17:09 64.66 64.80 64.66 64.80 0.4K
17:10 64.82 64.82 64.66 64.70 0.5K
17:11 64.58 64.70 64.42 64.48 4.6K
17:12 64.28 64.28 64.20 64.28 0.6K
17:13 64.20 64.28 64.20 64.28 0.8K
17:14 64.30 64.30 64.30 64.30 0.1K
17:15 64.20 64.28 64.20 64.18 0.6K
17:16 64.18 64.18 64.18 64.18 0.5K
17:17 64.34 64.34 64.34 64.34 3.5K
17:18 64.28 64.28 64.28 64.30 0.4K
17:19 64.30 64.30 64.30 64.30 0.0K
17:20 64.38 64.38 64.30 64.30 1.0K
17:22 64.37 64.37 64.32 64.32 0.5K
17:23 64.32 64.40 64.32 64.40 0.5K
17:24 64.40 64.48 64.40 64.46 0.5K
17:29 64.12 64.12 64.12 64.12 0.0K
17:30 64.12 64.12 64.12 64.12 52.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし