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 66.70 66.70 66.70 66.70 3.9K
09:01 66.00 66.00 65.80 65.80 2.0K
09:02 65.50 65.50 64.16 64.78 54.3K
09:03 64.32 64.82 64.32 64.82 0.5K
09:04 64.82 64.82 64.64 64.70 3.3K
09:05 65.00 65.00 64.72 64.82 1.1K
09:06 65.00 65.15 64.92 65.00 6.1K
09:07 65.00 65.16 65.00 65.16 0.7K
09:08 65.42 65.46 65.18 65.26 3.1K
09:09 65.38 65.64 65.38 65.64 24.5K
09:10 65.48 65.68 65.48 65.68 1.5K
09:11 65.46 65.46 65.30 65.54 3.3K
09:12 65.56 65.56 65.32 65.32 5.6K
09:13 65.22 65.78 65.22 65.78 4.6K
09:14 65.48 65.56 65.34 65.56 3.0K
09:15 65.78 65.86 65.78 65.86 3.1K
09:16 66.14 66.18 65.82 66.18 1.0K
09:17 66.10 66.10 66.10 66.10 0.0K
09:18 66.10 66.10 66.00 66.00 0.5K
09:19 66.34 66.34 66.34 66.34 0.0K
09:20 66.04 66.40 66.04 66.20 2.2K
09:21 66.52 66.52 66.30 66.40 0.4K
09:22 66.72 66.72 66.46 66.50 0.4K
09:23 66.50 66.70 66.44 66.70 4.9K
09:24 66.78 67.72 66.78 67.70 23.0K
09:26 67.34 67.34 66.96 67.00 0.7K
09:27 66.68 67.34 66.68 67.30 2.3K
09:28 67.20 67.30 67.20 67.28 0.4K
09:29 67.30 67.44 67.30 67.44 0.5K
09:30 67.10 67.28 67.10 67.28 0.3K
09:31 66.96 66.96 66.96 67.00 1.7K
09:32 66.96 66.96 66.84 66.84 4.0K
09:33 66.98 66.98 66.72 66.96 0.9K
09:34 66.64 66.64 66.64 66.64 0.3K
09:35 66.64 66.86 66.64 66.86 3.7K
09:36 66.76 66.76 66.54 66.50 4.3K
09:37 66.74 66.78 66.74 66.78 1.0K
09:38 66.74 66.84 66.74 66.70 1.3K
09:39 66.74 66.74 66.74 66.74 0.2K
09:40 66.90 66.90 66.72 66.72 0.5K
09:41 66.82 66.82 66.82 66.82 0.7K
09:42 66.82 66.82 66.74 66.74 0.2K
09:43 66.80 66.80 66.80 66.80 0.0K
09:45 66.80 66.80 66.58 66.58 0.5K
09:46 66.78 66.78 66.78 66.78 0.1K
09:47 66.78 66.78 66.78 66.78 1.8K
09:49 66.70 66.70 66.46 66.46 7.1K
09:50 66.58 66.58 66.58 66.58 0.2K
09:51 66.14 66.36 66.14 66.36 0.3K
09:52 66.28 66.28 66.06 66.06 1.6K
09:53 66.32 66.32 66.32 66.32 0.1K
09:56 66.42 66.46 66.42 66.38 3.2K
09:57 66.40 66.40 66.06 66.06 1.7K
09:58 66.00 66.08 66.00 66.06 0.8K
09:59 66.00 66.14 66.00 66.10 0.8K
10:02 66.18 66.18 65.94 65.90 2.6K
10:04 65.90 65.90 65.90 65.90 1.3K
10:05 65.96 65.96 65.96 65.96 2.3K
10:06 65.94 65.94 65.94 65.94 0.0K
10:07 65.80 65.80 65.72 65.78 1.3K
10:08 65.76 65.76 65.68 65.70 0.3K
10:09 65.70 65.70 65.70 65.70 0.1K
10:12 65.72 65.72 65.72 65.72 0.0K
10:13 65.80 65.80 65.80 65.80 0.5K
10:14 65.88 65.88 65.74 65.74 0.3K
10:16 65.88 65.88 65.70 65.88 0.7K
10:17 65.86 65.86 65.86 65.90 0.3K
10:19 65.88 65.88 65.84 65.90 1.2K
10:20 65.70 65.70 65.70 65.70 5.1K
10:22 65.64 65.64 65.64 65.64 0.6K
10:23 65.60 65.60 65.60 65.60 0.9K
10:24 65.60 65.60 65.60 65.60 0.0K
10:25 65.60 65.60 65.60 65.60 0.0K
10:26 65.50 65.50 65.50 65.50 0.0K
10:27 65.62 65.66 65.62 65.66 3.9K
10:28 65.58 65.58 65.42 65.42 2.5K
10:29 65.42 65.42 65.42 65.40 0.1K
10:30 65.56 65.56 65.56 65.56 0.0K
10:31 65.62 65.62 65.62 65.60 0.7K
10:35 65.62 65.62 65.62 65.62 1.0K
10:36 65.62 65.80 65.62 65.80 0.2K
10:40 65.60 65.78 65.60 65.60 0.3K
10:41 65.78 65.78 65.78 65.78 2.4K
10:43 65.72 65.72 65.62 65.62 2.6K
10:45 65.82 65.96 65.82 66.00 3.6K
10:48 65.94 66.00 65.94 66.00 13.6K
10:50 65.94 66.00 65.94 66.00 0.8K
10:52 65.98 65.98 65.98 66.00 0.0K
10:53 66.02 66.02 66.02 66.02 0.0K
10:54 65.82 65.82 65.82 65.80 0.2K
10:56 66.00 66.00 66.00 66.00 0.0K
10:57 65.80 65.80 65.80 65.80 0.0K
11:00 66.02 66.02 66.02 66.02 0.6K
11:01 65.84 65.84 65.84 65.84 0.0K
11:03 65.84 65.84 65.84 65.84 0.1K
11:04 65.84 66.06 65.84 66.00 1.2K
11:06 66.08 66.08 66.08 66.10 0.9K
11:08 65.96 65.96 65.96 66.00 0.4K
11:10 65.84 65.94 65.84 65.90 0.7K
11:11 65.94 65.94 65.94 65.94 0.0K
11:13 65.96 65.96 65.96 66.02 1.7K
11:15 65.98 66.30 65.98 66.30 8.5K
11:17 66.16 66.32 66.16 66.32 0.0K
11:19 66.26 66.26 66.18 66.20 0.9K
11:22 66.18 66.18 66.18 66.20 0.0K
11:23 66.22 66.22 66.22 66.18 0.0K
11:24 66.18 66.70 66.18 66.70 7.9K
11:26 66.68 66.68 66.68 66.70 1.1K
11:27 66.80 66.80 66.80 66.80 0.0K
11:28 66.80 66.80 66.80 66.80 0.6K
11:29 66.88 66.88 66.88 66.88 0.4K
11:30 66.70 66.86 66.32 66.32 2.5K
11:31 66.50 66.50 66.50 66.50 1.5K
11:32 66.62 66.62 66.62 66.60 0.6K
11:33 66.88 66.88 66.88 66.88 1.1K
11:37 66.70 66.88 66.70 66.88 0.2K
11:38 66.66 66.66 66.66 66.66 0.3K
11:39 66.52 66.74 66.52 66.74 0.5K
11:40 66.74 66.74 66.74 66.74 3.0K
11:41 66.82 66.82 66.82 66.82 0.9K
11:43 66.70 66.70 66.70 66.70 0.3K
11:45 66.80 66.80 66.80 66.80 0.1K
11:46 66.80 66.80 66.80 66.80 0.0K
11:47 66.90 66.96 66.90 66.96 0.0K
11:48 66.92 66.92 66.92 66.90 0.0K
11:52 66.89 66.89 66.82 66.82 1.1K
11:53 66.82 66.82 66.82 66.80 0.0K
11:55 66.82 66.90 66.82 66.90 0.1K
11:56 66.98 66.98 66.98 66.98 5.3K
11:58 66.92 66.92 66.92 66.90 0.0K
11:59 67.00 67.00 66.92 66.98 1.1K
12:00 66.88 66.88 66.88 66.88 0.0K
12:02 67.04 67.04 67.04 67.04 3.8K
12:03 67.20 67.20 67.20 67.20 0.2K
12:04 67.28 67.28 67.28 67.28 0.0K
12:09 67.16 67.16 67.16 67.20 0.0K
12:10 67.14 67.30 67.14 67.30 1.2K
12:11 67.24 67.24 67.24 67.20 0.3K
12:12 67.18 67.18 67.18 67.20 0.0K
12:15 67.38 67.38 67.18 67.20 0.3K
12:16 67.36 67.36 67.18 67.20 0.2K
12:18 67.16 67.16 67.16 67.16 0.0K
12:19 67.14 67.14 67.14 67.14 1.1K
12:20 67.10 67.16 67.10 67.20 0.2K
12:22 67.02 67.02 67.02 67.02 0.0K
12:23 67.24 67.24 67.24 67.24 2.4K
12:25 67.32 67.32 67.32 67.30 0.1K
12:26 67.32 67.32 67.32 67.30 0.0K
12:28 67.36 67.36 67.20 67.20 3.9K
12:30 67.12 67.12 67.12 67.10 0.1K
12:31 67.36 67.36 67.36 67.40 0.0K
12:33 67.12 67.32 67.12 67.30 0.0K
12:37 67.32 67.32 67.32 67.30 0.2K
12:39 67.32 67.32 67.32 67.32 0.1K
12:40 67.32 67.32 67.32 67.32 0.5K
12:42 67.32 67.32 67.32 67.30 0.8K
12:46 67.32 67.32 67.32 67.32 1.2K
12:47 67.50 67.50 67.50 67.50 12.4K
12:48 67.66 67.66 67.66 67.70 0.8K
12:52 67.58 67.68 67.58 67.70 1.4K
12:55 67.60 67.72 67.60 67.72 5.0K
12:56 67.60 67.60 67.60 67.60 0.1K
12:57 67.54 67.54 67.54 67.54 0.1K
12:58 67.74 67.74 67.74 67.70 2.1K
12:59 67.60 67.60 67.50 67.50 2.3K
13:00 67.54 67.54 67.54 67.50 0.1K
13:02 67.60 67.60 67.60 67.60 0.4K
13:04 67.50 67.50 67.50 67.50 0.6K
13:06 67.50 67.50 67.50 67.50 0.3K
13:07 67.54 67.54 67.54 67.54 0.0K
13:08 67.38 67.38 67.38 67.40 0.0K
13:09 67.30 67.30 67.30 67.30 0.0K
13:15 67.40 67.40 67.40 67.40 0.2K
13:16 67.46 67.46 67.46 67.50 0.0K
13:18 67.30 67.30 67.30 67.30 0.0K
13:20 67.32 67.32 67.32 67.32 1.9K
13:21 67.30 67.30 67.30 67.30 0.2K
13:23 67.44 67.58 67.44 67.58 5.7K
13:25 67.58 67.68 67.58 67.68 0.7K
13:26 67.72 67.72 67.72 67.72 0.0K
13:27 67.76 67.76 67.76 67.76 0.2K
13:28 67.58 67.58 67.58 67.58 3.0K
13:30 67.80 67.94 67.80 67.94 9.1K
13:31 67.94 67.94 67.94 67.94 0.1K
13:32 67.80 67.80 67.80 67.80 1.6K
13:33 67.92 67.92 67.92 67.90 0.1K
13:35 67.96 67.96 67.96 67.98 2.5K
13:36 67.96 67.96 67.96 68.00 5.7K
13:38 67.98 67.98 67.98 68.00 3.5K
13:39 67.94 67.94 67.82 67.82 4.3K
13:40 67.86 67.96 67.86 68.00 1.0K
13:41 67.82 67.82 67.82 67.80 0.0K
13:47 67.82 67.82 67.82 67.82 1.6K
13:48 67.88 67.88 67.88 67.90 0.0K
13:49 67.88 67.88 67.74 67.74 3.2K
13:50 67.66 67.66 67.66 67.66 0.2K
13:53 67.64 67.66 67.64 67.66 0.2K
13:54 67.60 67.60 67.60 67.60 0.6K
13:57 67.70 67.70 67.58 67.58 0.1K
14:00 67.56 67.56 67.56 67.56 0.3K
14:01 67.52 67.52 67.52 67.52 3.2K
14:02 67.52 67.52 67.52 67.50 12.0K
14:03 67.46 67.46 67.46 67.50 0.1K
14:05 67.50 67.50 67.50 67.50 1.8K
14:07 67.48 67.48 67.48 67.50 0.1K
14:09 67.54 67.54 67.54 67.54 0.1K
14:11 67.58 67.58 67.58 67.60 0.0K
14:14 67.62 67.70 67.62 67.70 0.9K
14:15 67.60 67.60 67.60 67.60 1.8K
14:16 67.68 67.68 67.58 67.70 4.3K
14:17 67.72 67.72 67.72 67.72 0.0K
14:18 67.72 67.72 67.72 67.72 1.3K
14:19 67.66 67.66 67.66 67.66 0.4K
14:20 67.56 67.56 67.56 67.56 0.1K
14:21 67.50 67.58 67.50 67.58 0.3K
14:23 67.50 67.50 67.50 67.50 0.9K
14:25 67.50 67.50 67.50 67.50 0.1K
14:26 67.62 67.66 67.62 67.60 2.2K
14:28 67.58 67.58 67.58 67.60 0.4K
14:30 67.56 67.56 67.56 67.60 0.2K
14:38 67.70 67.70 67.70 67.70 0.0K
14:39 67.70 67.80 67.70 67.80 2.5K
14:41 67.86 67.86 67.86 67.90 0.0K
14:44 68.10 68.10 68.10 68.10 10.1K
14:46 68.00 68.00 67.42 67.42 6.0K
14:47 67.44 67.44 67.16 67.42 54.4K
14:48 67.32 67.40 67.32 67.40 1.1K
14:50 67.40 67.40 67.40 67.40 2.6K
14:54 67.28 67.28 67.28 67.28 0.1K
14:55 67.20 67.20 67.00 67.24 1.4K
14:56 67.14 67.14 67.14 67.08 0.6K
14:58 67.10 67.10 67.00 67.00 0.0K
14:59 67.14 67.14 67.14 67.14 2.6K
15:00 67.10 67.10 67.10 67.10 1.2K
15:01 66.94 66.94 66.94 66.94 0.5K
15:03 67.00 67.00 67.00 67.00 0.1K
15:07 66.94 66.94 66.94 66.90 0.0K
15:10 66.70 66.70 66.70 66.70 2.7K
15:11 66.76 66.76 66.76 66.76 1.0K
15:12 66.86 66.86 66.86 66.86 0.0K
15:13 66.84 66.84 66.72 66.72 0.0K
15:14 66.72 66.72 66.72 66.72 0.3K
15:15 66.78 66.78 66.78 66.80 0.0K
15:16 66.78 66.78 66.66 66.66 0.1K
15:18 66.64 66.64 66.64 66.64 0.8K
15:20 66.60 66.60 66.60 66.60 0.0K
15:22 66.60 66.60 66.00 66.00 61.0K
15:23 66.12 66.30 66.12 66.30 1.5K
15:24 66.20 66.20 66.20 66.20 0.0K
15:25 66.44 66.46 66.44 66.46 1.2K
15:27 66.56 66.56 66.56 66.56 0.0K
15:28 66.56 66.56 66.56 66.60 0.9K
15:34 66.68 66.68 66.68 66.70 0.0K
15:35 66.68 66.68 66.68 66.68 0.1K
15:36 66.78 66.78 66.78 66.78 4.1K
15:38 66.60 66.60 66.50 66.50 1.4K
15:39 66.52 66.52 66.52 66.50 0.0K
15:42 66.70 66.70 66.70 66.70 0.4K
15:43 66.68 66.68 66.68 66.70 0.0K
15:47 66.70 66.70 66.70 66.70 0.7K
15:48 66.70 66.70 66.70 66.70 1.7K
15:49 66.60 66.60 66.60 66.60 0.0K
15:50 66.72 66.72 66.56 66.60 0.1K
15:51 66.56 66.56 66.56 66.60 0.0K
15:52 66.72 66.72 66.72 66.66 0.8K
15:53 66.58 66.58 66.58 66.58 0.1K
15:54 66.56 66.56 66.56 66.56 0.1K
15:57 66.50 66.50 66.50 66.50 0.4K
15:59 66.44 66.44 66.44 66.40 0.1K
16:02 66.55 66.55 66.55 66.55 1.1K
16:05 66.62 66.62 66.62 66.60 0.0K
16:07 66.62 66.62 66.62 66.62 0.3K
16:08 66.58 66.58 66.52 66.52 0.4K
16:10 66.62 66.62 66.62 66.60 0.1K
16:15 66.50 66.50 66.50 66.50 0.0K
16:16 66.64 66.64 66.64 66.60 0.0K
16:17 66.64 66.64 66.64 66.64 0.1K
16:20 66.66 66.66 66.66 66.70 0.1K
16:24 66.78 66.78 66.78 66.78 0.7K
16:25 66.78 66.78 66.78 66.78 0.0K
16:26 66.62 66.62 66.62 66.60 4.3K
16:30 66.74 66.74 66.74 66.70 0.4K
16:31 66.76 66.76 66.60 66.60 0.7K
16:32 66.80 66.80 66.60 66.80 0.2K
16:35 66.80 66.80 66.60 66.58 0.7K
16:37 66.80 66.80 66.80 66.80 0.7K
16:38 66.64 66.64 66.64 66.64 1.3K
16:40 66.74 66.84 66.74 66.84 0.2K
16:42 66.84 66.84 66.84 66.84 1.1K
16:43 66.66 66.84 66.66 66.84 0.1K
16:44 66.66 66.66 66.64 66.60 0.9K
16:46 66.54 66.54 66.54 66.54 4.0K
16:47 66.84 66.84 66.84 66.84 0.8K
16:48 66.66 66.66 66.66 66.66 0.0K
16:51 66.62 66.62 66.62 66.56 1.6K
16:52 66.60 66.60 66.60 66.56 4.6K
16:53 66.62 66.62 66.62 66.60 0.0K
16:54 66.50 66.66 66.50 66.66 0.6K
16:55 66.66 66.66 66.50 66.50 0.7K
16:56 66.54 66.54 66.54 66.54 0.0K
16:58 66.62 66.62 66.62 66.60 0.0K
16:59 66.70 66.70 66.70 66.70 0.5K
17:00 66.64 66.64 66.54 66.54 0.0K
17:01 66.44 66.44 66.44 66.44 1.7K
17:05 66.48 66.48 66.48 66.48 0.2K
17:06 66.50 66.56 66.50 66.56 2.2K
17:08 66.48 66.48 66.40 66.54 2.5K
17:09 66.52 66.52 66.52 66.52 0.1K
17:12 66.48 66.48 66.48 66.48 0.1K
17:13 66.48 66.60 66.48 66.60 2.3K
17:15 66.82 66.82 66.82 66.82 2.5K
17:16 66.58 66.58 66.58 66.58 0.7K
17:17 66.50 66.50 66.50 66.50 0.1K
17:18 66.58 66.58 66.46 66.60 1.8K
17:19 66.46 66.60 66.42 66.42 2.0K
17:20 66.42 66.56 66.42 66.44 0.5K
17:21 66.42 66.42 66.42 66.42 1.3K
17:22 66.42 66.42 66.42 66.42 0.5K
17:23 66.42 66.42 66.42 66.40 1.0K
17:24 66.40 66.52 66.40 66.52 0.8K
17:30 66.32 66.32 66.32 66.32 43.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし