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 69.28 69.68 69.20 69.20 5.1K
09:01 68.80 68.80 68.34 68.34 13.3K
09:02 68.34 68.34 68.34 68.30 0.1K
09:03 68.82 68.82 68.40 68.82 3.9K
09:04 68.50 68.88 68.44 68.44 0.8K
09:05 68.60 68.74 68.60 68.74 1.6K
09:06 68.86 68.86 68.74 68.74 0.0K
09:07 68.74 68.74 68.74 68.74 0.5K
09:08 68.90 68.90 68.82 68.82 10.0K
09:09 68.98 68.98 68.86 68.98 2.3K
09:10 69.00 69.00 69.00 68.98 1.0K
09:11 69.00 69.00 69.00 69.00 6.2K
09:12 68.96 68.96 68.96 68.96 0.2K
09:13 69.12 69.12 69.12 69.06 1.0K
09:14 69.06 69.06 69.06 69.10 2.5K
09:15 69.16 69.44 69.16 69.44 3.5K
09:16 69.44 69.44 69.44 69.44 0.0K
09:17 69.42 69.42 69.34 69.34 2.9K
09:18 69.20 69.28 69.20 69.20 5.0K
09:19 69.10 69.20 69.10 69.22 15.8K
09:20 69.30 69.30 69.30 69.30 12.1K
09:21 69.20 69.20 69.20 69.20 2.0K
09:22 69.20 69.20 69.20 69.20 0.0K
09:23 69.14 69.30 69.04 69.20 2.3K
09:24 69.10 69.10 68.94 68.90 0.9K
09:25 68.88 68.88 68.88 68.88 4.9K
09:26 68.78 68.78 68.78 68.80 0.0K
09:27 68.66 69.04 68.66 69.02 1.0K
09:29 69.02 69.02 68.72 68.90 1.3K
09:30 68.90 68.90 68.90 68.90 2.0K
09:31 69.06 69.06 69.06 69.06 1.9K
09:32 69.20 69.20 69.08 69.08 2.0K
09:33 69.24 69.24 69.24 69.24 0.2K
09:34 68.88 69.14 68.88 68.88 0.3K
09:35 69.18 69.18 69.18 69.18 0.1K
09:36 69.16 69.16 69.16 69.16 0.2K
09:37 69.16 69.16 69.16 69.16 0.1K
09:38 69.16 69.16 69.16 69.16 0.5K
09:39 69.10 69.10 69.10 69.12 1.7K
09:40 69.00 69.00 69.00 69.02 34.3K
09:41 69.02 69.02 69.02 69.02 0.1K
09:42 69.12 69.26 69.12 69.20 1.8K
09:44 69.34 69.34 69.34 69.32 0.8K
09:45 69.60 69.60 69.50 69.60 14.9K
09:46 69.60 69.66 69.60 69.66 1.4K
09:47 69.64 69.78 69.64 69.78 3.2K
09:48 69.70 69.80 69.70 69.80 0.3K
09:49 69.80 69.80 69.80 69.80 0.6K
09:51 69.66 69.66 69.66 69.66 0.1K
09:52 69.78 69.78 69.78 69.78 0.0K
09:53 69.70 69.70 69.70 69.70 1.7K
09:54 69.90 69.90 69.74 69.70 7.7K
09:55 69.80 69.80 69.80 69.84 0.5K
09:56 69.84 70.10 69.84 70.10 34.6K
09:57 70.24 70.48 70.24 70.50 7.5K
09:58 70.52 70.66 70.52 70.60 6.9K
09:59 70.60 70.60 70.46 70.46 1.0K
10:00 70.38 70.38 70.26 70.26 1.7K
10:01 70.20 70.20 70.14 70.22 6.3K
10:02 70.26 70.40 70.26 70.28 2.4K
10:03 70.20 70.20 70.20 70.20 4.1K
10:04 69.86 70.00 69.86 70.00 13.0K
10:05 70.00 70.00 69.80 69.86 1.0K
10:06 69.90 69.90 69.72 69.72 0.1K
10:07 69.86 69.86 69.86 69.86 0.0K
10:08 69.70 69.86 69.70 69.86 0.2K
10:10 70.00 70.00 70.00 70.00 0.0K
10:11 70.12 70.20 70.12 70.20 3.1K
10:12 70.12 70.12 70.12 70.10 0.1K
10:13 70.32 70.32 70.32 70.30 1.4K
10:14 70.00 70.00 70.00 70.00 2.2K
10:15 70.04 70.04 70.04 69.98 0.1K
10:16 69.98 69.98 69.94 69.94 0.7K
10:17 69.96 69.96 69.96 70.00 0.8K
10:18 69.96 69.96 69.96 70.00 0.0K
10:19 70.00 70.00 70.00 70.00 0.0K
10:20 69.98 69.98 69.89 69.89 1.1K
10:21 70.00 70.10 70.00 70.10 1.0K
10:22 70.40 70.40 70.40 70.40 1.7K
10:23 70.46 70.46 70.46 70.46 1.3K
10:24 70.46 70.58 70.46 70.46 1.0K
10:25 70.40 70.40 70.40 70.40 1.0K
10:26 70.44 70.44 70.44 70.40 1.3K
10:27 70.56 70.56 70.40 70.54 0.1K
10:28 70.44 70.50 70.44 70.52 0.6K
10:29 70.56 70.56 70.44 70.44 3.3K
10:30 70.46 70.60 70.46 70.50 2.3K
10:31 70.46 70.46 70.46 70.46 0.7K
10:32 70.30 70.30 70.30 70.30 1.0K
10:33 70.40 70.40 70.34 70.34 2.0K
10:35 70.30 70.30 70.04 70.04 2.0K
10:36 70.08 70.16 70.08 70.20 0.1K
10:38 70.00 70.00 70.00 69.98 3.0K
10:39 70.10 70.10 70.10 70.10 0.0K
10:41 70.10 70.10 70.10 70.10 0.0K
10:42 70.08 70.08 70.08 70.10 0.6K
10:43 70.10 70.10 70.10 70.10 0.0K
10:44 70.14 70.14 70.14 70.10 1.2K
10:46 70.14 70.14 70.14 70.14 0.0K
10:47 70.16 70.16 70.16 70.20 0.1K
10:48 70.16 70.16 70.16 70.16 0.1K
10:49 70.16 70.16 70.02 70.00 1.1K
10:53 70.00 70.00 70.00 70.00 1.1K
10:54 70.12 70.12 69.94 69.90 1.8K
10:55 70.08 70.08 70.08 70.10 0.1K
10:56 70.08 70.08 70.08 70.08 0.4K
10:57 69.90 69.90 69.90 69.90 0.5K
10:59 70.00 70.00 70.00 70.00 1.2K
11:00 70.06 70.06 70.06 70.06 0.3K
11:01 69.86 69.86 69.86 69.86 0.5K
11:02 69.84 69.84 69.50 69.50 2.2K
11:03 69.50 69.68 69.50 69.68 0.0K
11:04 69.72 69.80 69.72 69.68 0.4K
11:05 69.90 69.98 69.90 69.98 1.7K
11:06 69.84 69.84 69.84 69.84 0.0K
11:09 69.84 69.84 69.84 69.84 0.0K
11:10 69.84 69.84 69.84 69.84 0.1K
11:12 69.84 69.84 69.84 69.84 0.1K
11:13 69.84 69.84 69.84 69.76 3.2K
11:14 69.88 69.88 69.88 69.88 0.0K
11:15 69.88 69.88 69.88 69.90 0.1K
11:16 69.80 69.80 69.80 69.80 0.1K
11:17 69.84 69.84 69.70 69.70 0.0K
11:18 69.70 69.78 69.60 69.70 1.1K
11:19 69.74 69.82 69.74 69.82 0.4K
11:20 69.82 69.82 69.82 69.82 0.0K
11:21 69.82 69.82 69.82 69.82 0.4K
11:22 69.54 69.54 69.54 69.54 1.4K
11:25 69.50 69.50 69.30 69.30 1.9K
11:26 69.48 69.48 69.48 69.50 0.1K
11:27 69.20 69.20 69.20 69.20 0.4K
11:28 69.30 69.30 69.20 69.20 0.5K
11:29 68.96 69.14 68.96 69.10 1.4K
11:30 69.10 69.10 68.86 68.90 0.1K
11:31 68.84 68.84 68.84 68.84 0.0K
11:32 68.84 68.90 68.84 68.90 0.1K
11:33 68.84 68.84 68.84 68.84 0.0K
11:34 68.84 68.84 68.84 68.84 1.0K
11:35 68.80 68.80 68.80 68.80 0.8K
11:36 68.70 68.70 68.60 68.60 3.2K
11:38 68.72 68.72 68.72 68.74 0.1K
11:39 68.72 68.72 68.72 68.72 1.5K
11:42 68.74 68.74 68.74 68.74 0.1K
11:43 68.74 68.82 68.74 68.82 1.1K
11:45 68.84 68.84 68.84 68.84 0.2K
11:46 68.96 68.96 68.96 68.96 1.4K
11:47 69.00 69.00 69.00 69.00 10.5K
11:48 69.00 69.08 68.94 69.08 1.1K
11:49 69.06 69.06 69.06 69.08 0.3K
11:50 69.08 69.08 69.08 69.08 0.0K
11:51 69.16 69.16 69.04 69.00 3.1K
11:52 69.20 69.20 69.04 69.04 0.0K
11:53 69.20 69.20 69.20 69.20 1.0K
11:54 69.20 69.20 69.20 69.20 0.2K
11:56 69.10 69.10 69.10 69.10 0.2K
11:57 69.20 69.20 69.20 69.20 5.5K
11:59 69.20 69.20 69.20 69.20 0.3K
12:01 69.10 69.10 69.10 69.10 0.1K
12:02 69.28 69.28 69.28 69.28 0.0K
12:03 69.10 69.10 69.10 69.10 1.3K
12:04 69.28 69.28 69.28 69.28 0.2K
12:06 69.20 69.20 69.20 69.20 0.7K
12:07 69.28 69.28 69.28 69.30 0.2K
12:09 69.30 69.30 69.30 69.30 1.1K
12:13 69.30 69.30 69.30 69.30 1.2K
12:14 69.28 69.28 69.28 69.30 1.4K
12:15 69.30 69.30 69.30 69.30 1.1K
12:19 69.28 69.28 69.28 69.30 0.1K
12:20 69.28 69.28 69.28 69.30 5.4K
12:22 69.36 69.36 69.36 69.36 2.0K
12:24 69.40 69.40 69.40 69.40 0.0K
12:26 69.40 69.40 69.40 69.40 0.8K
12:27 69.10 69.10 69.10 69.10 7.8K
12:28 69.00 69.00 69.00 69.00 7.0K
12:31 68.86 69.08 68.86 69.10 0.5K
12:32 69.24 69.24 69.24 69.24 0.0K
12:33 69.10 69.10 69.10 69.10 0.0K
12:34 69.10 69.10 69.10 69.10 0.1K
12:36 69.02 69.02 69.02 69.00 2.0K
12:37 69.00 69.00 69.00 69.00 0.0K
12:38 68.98 68.98 68.98 68.98 2.5K
12:39 69.02 69.02 69.02 69.02 0.0K
12:40 69.10 69.10 69.10 69.10 0.1K
12:41 68.96 69.18 68.96 69.18 5.5K
12:42 69.00 69.18 69.00 69.18 0.3K
12:43 69.20 69.20 69.20 69.20 0.0K
12:44 69.02 69.02 69.02 69.02 0.0K
12:45 69.20 69.20 69.20 69.20 0.0K
12:47 69.10 69.10 69.10 69.10 0.0K
12:48 69.10 69.20 69.10 69.20 0.2K
12:49 69.20 69.20 69.20 69.20 0.0K
12:50 69.20 69.20 69.20 69.20 0.2K
12:52 69.12 69.12 69.12 69.12 0.4K
12:54 69.10 69.10 69.10 69.10 0.6K
12:55 69.16 69.16 69.16 69.20 0.3K
12:56 69.06 69.16 69.06 69.16 1.2K
12:58 69.20 69.20 69.04 69.04 0.2K
13:00 69.20 69.20 69.20 69.20 0.0K
13:01 69.20 69.20 69.20 69.20 0.1K
13:02 69.20 69.20 69.20 69.20 0.2K
13:04 69.22 69.22 69.04 69.04 0.9K
13:05 68.92 68.92 68.92 68.92 2.3K
13:07 68.94 68.94 68.94 68.94 0.2K
13:10 69.10 69.10 68.94 68.94 0.1K
13:11 69.10 69.10 69.10 69.10 0.1K
13:12 68.94 68.94 68.94 68.90 0.0K
13:15 68.92 68.92 68.92 68.90 0.1K
13:16 68.86 68.86 68.86 68.86 4.2K
13:17 68.80 68.80 68.80 68.80 1.6K
13:19 68.70 68.70 68.70 68.70 0.0K
13:21 68.84 68.84 68.84 68.80 0.0K
13:22 68.82 68.82 68.82 68.84 2.0K
13:23 68.70 68.70 68.70 68.70 0.0K
13:25 68.70 68.70 68.70 68.70 0.2K
13:26 68.68 68.78 68.68 68.78 0.1K
13:27 68.60 68.60 68.60 68.58 0.7K
13:28 68.74 68.74 68.74 68.74 0.2K
13:29 68.76 68.76 68.76 68.76 0.7K
13:30 68.68 68.68 68.68 68.68 0.6K
13:31 68.80 68.80 68.80 68.80 0.0K
13:32 68.82 68.82 68.82 68.84 0.2K
13:34 68.86 68.86 68.86 68.90 0.8K
13:37 68.76 68.76 68.76 68.76 0.0K
13:38 68.70 68.70 68.70 68.66 12.2K
13:39 68.70 68.70 68.70 68.70 0.1K
13:40 68.56 68.56 68.56 68.56 0.6K
13:41 68.56 68.56 68.56 68.56 0.3K
13:42 68.52 68.64 68.52 68.64 0.5K
13:44 68.64 68.64 68.64 68.64 1.5K
13:45 68.74 68.74 68.74 68.74 1.0K
13:46 68.78 68.86 68.78 68.84 2.1K
13:47 68.80 68.80 68.80 68.80 0.0K
13:48 68.90 68.90 68.90 68.90 0.0K
13:51 68.90 68.90 68.90 68.92 0.0K
13:53 68.92 68.92 68.92 68.92 0.4K
13:55 68.96 68.96 68.84 68.90 1.5K
13:56 68.92 68.92 68.92 68.92 0.1K
13:58 68.80 68.80 68.80 68.80 0.5K
13:59 68.92 68.92 68.92 68.92 0.0K
14:01 68.92 68.92 68.92 68.90 0.0K
14:02 68.82 68.88 68.82 68.88 0.2K
14:03 68.88 68.88 68.88 68.88 0.0K
14:04 69.00 69.00 68.82 68.82 5.7K
14:06 68.80 68.94 68.80 68.94 0.0K
14:07 68.80 68.80 68.74 68.74 3.4K
14:09 68.78 68.78 68.78 68.78 0.0K
14:11 68.78 68.78 68.78 68.80 0.1K
14:14 68.80 68.80 68.80 68.80 1.2K
14:16 68.66 68.76 68.66 68.80 0.1K
14:17 68.64 68.64 68.64 68.60 3.3K
14:18 68.68 68.68 68.68 68.68 2.0K
14:19 68.66 68.66 68.66 68.70 1.8K
14:22 68.66 68.66 68.66 68.70 5.8K
14:23 68.62 68.66 68.62 68.66 0.3K
14:24 68.56 68.56 68.56 68.60 0.3K
14:25 68.66 68.66 68.54 68.54 0.3K
14:26 68.58 68.70 68.58 68.58 0.0K
14:27 68.70 68.70 68.64 68.60 0.2K
14:28 68.68 68.68 68.68 68.68 0.0K
14:29 68.60 68.60 68.60 68.60 0.2K
14:30 68.60 68.70 68.60 68.70 0.7K
14:31 68.74 68.74 68.74 68.74 0.7K
14:32 68.76 68.76 68.60 68.60 0.3K
14:33 68.56 68.56 68.50 68.50 1.4K
14:35 68.50 68.50 68.50 68.50 0.0K
14:37 68.56 68.56 68.46 68.56 3.1K
14:38 68.46 68.68 68.46 68.68 2.4K
14:39 68.68 68.68 68.68 68.68 0.0K
14:41 68.80 68.80 68.80 68.80 6.1K
14:42 68.86 69.00 68.86 69.00 1.9K
14:44 69.04 69.04 69.04 69.04 0.1K
14:45 68.94 68.94 68.94 68.94 1.5K
14:48 68.82 68.86 68.82 68.86 0.4K
14:51 69.02 69.02 69.02 69.02 0.1K
14:56 69.02 69.02 69.02 69.02 0.3K
14:58 69.02 69.02 69.02 69.02 0.0K
15:02 69.00 69.00 69.00 69.00 0.0K
15:03 69.04 69.04 69.04 69.04 0.7K
15:06 68.96 68.96 68.96 68.96 1.0K
15:07 68.94 69.00 68.94 69.00 0.4K
15:08 68.88 68.88 68.88 68.88 1.0K
15:09 68.86 68.86 68.86 68.86 2.3K
15:10 68.58 68.58 68.58 68.58 11.6K
15:11 68.66 68.66 68.66 68.72 1.7K
15:12 68.76 68.76 68.76 68.80 0.2K
15:15 68.86 68.86 68.86 68.86 0.0K
15:17 68.82 68.88 68.82 68.88 1.5K
15:19 68.94 68.94 68.94 68.94 0.5K
15:20 69.00 69.00 69.00 68.98 1.6K
15:22 69.04 69.04 69.04 69.00 0.0K
15:23 69.04 69.04 69.04 69.04 0.8K
15:25 68.92 69.06 68.92 69.06 0.1K
15:27 68.92 68.92 68.92 68.88 0.3K
15:28 69.00 69.00 69.00 69.00 0.4K
15:29 68.84 68.84 68.84 68.84 0.0K
15:30 68.90 68.90 68.90 68.90 0.0K
15:33 68.90 68.90 68.90 68.94 0.7K
15:34 69.00 69.00 69.00 69.00 1.5K
15:35 69.04 69.04 69.04 69.00 0.0K
15:36 68.90 69.08 68.90 68.94 2.3K
15:37 69.02 69.02 69.02 69.00 0.1K
15:39 68.96 68.96 68.96 69.00 0.0K
15:42 69.10 69.10 69.10 69.10 1.1K
15:44 69.10 69.10 69.10 69.10 0.1K
15:45 69.10 69.20 69.10 69.16 7.5K
15:47 69.28 69.28 69.28 69.28 0.1K
15:48 69.16 69.16 69.16 69.16 1.5K
15:50 69.30 69.30 69.30 69.30 0.0K
15:51 69.22 69.22 69.22 69.22 0.1K
15:53 69.28 69.28 69.28 69.30 0.4K
15:54 69.20 69.20 69.20 69.20 2.0K
15:55 69.16 69.16 69.12 69.10 0.9K
15:56 69.16 69.16 69.16 69.16 0.0K
15:57 69.12 69.12 69.12 69.12 0.1K
15:58 69.12 69.12 69.04 69.00 1.0K
15:59 69.08 69.08 69.00 69.00 0.7K
16:01 69.08 69.08 69.00 69.08 0.3K
16:03 69.08 69.08 69.08 69.10 0.1K
16:06 69.08 69.20 69.08 69.08 1.2K
16:07 69.20 69.20 69.20 69.20 0.1K
16:08 69.12 69.12 69.12 69.12 0.0K
16:09 69.16 69.16 69.16 69.16 0.1K
16:11 69.50 69.50 69.50 69.50 40.9K
16:12 69.48 69.48 69.36 69.36 1.5K
16:13 69.40 69.40 69.40 69.40 0.5K
16:16 69.40 69.40 69.40 69.40 0.0K
16:17 69.36 69.70 69.36 69.70 8.7K
16:18 69.96 69.96 69.96 69.96 0.0K
16:19 69.96 69.96 69.84 69.84 9.9K
16:20 69.88 69.88 69.88 69.90 0.2K
16:21 69.96 69.96 69.96 69.96 2.7K
16:22 69.96 69.96 69.96 69.96 0.1K
16:23 69.96 69.96 69.96 69.96 0.7K
16:24 69.98 69.98 69.92 69.92 3.8K
16:26 69.84 69.84 69.84 69.84 1.0K
16:27 69.90 69.90 69.90 69.94 0.2K
16:29 69.88 69.88 69.88 69.88 0.2K
16:30 69.80 69.80 69.80 69.78 0.6K
16:31 69.80 69.80 69.80 69.80 1.0K
16:32 69.70 69.70 69.70 69.70 1.5K
16:33 69.68 69.68 69.68 69.68 3.0K
16:34 69.74 69.74 69.74 69.68 1.5K
16:36 69.68 69.68 69.54 69.54 1.5K
16:40 69.50 69.56 69.50 69.56 0.2K
16:41 69.42 69.48 69.42 69.48 1.9K
16:43 69.48 69.48 69.40 69.40 0.2K
16:44 69.32 69.32 69.16 69.28 3.4K
16:45 69.28 69.28 69.20 69.16 0.5K
16:46 69.30 69.36 69.30 69.42 4.7K
16:49 69.40 69.40 69.40 69.40 0.1K
16:50 69.40 69.40 69.40 69.40 0.0K
16:51 69.26 69.26 69.26 69.26 1.1K
16:52 69.22 69.34 69.22 69.34 1.6K
16:53 69.18 69.32 69.18 69.18 5.3K
16:56 69.32 69.32 69.32 69.32 0.3K
16:58 69.32 69.32 69.32 69.30 0.0K
16:59 69.32 69.32 69.18 69.16 1.4K
17:00 69.32 69.32 69.32 69.30 2.1K
17:01 69.38 69.38 69.38 69.38 1.7K
17:02 69.44 69.44 69.44 69.44 0.1K
17:03 69.40 69.40 69.34 69.30 2.6K
17:04 69.44 69.44 69.44 69.40 2.3K
17:05 69.44 69.44 69.44 69.44 0.1K
17:06 69.34 69.34 69.34 69.34 0.1K
17:07 69.44 69.54 69.44 69.48 4.4K
17:08 69.62 69.68 69.62 69.68 5.2K
17:09 69.54 69.54 69.54 69.54 38.4K
17:10 69.62 69.72 69.62 69.72 14.2K
17:11 69.82 69.82 69.82 69.78 0.6K
17:12 69.86 69.86 69.76 69.76 0.4K
17:13 69.78 69.78 69.78 69.84 1.1K
17:14 69.76 69.76 69.76 69.76 0.3K
17:15 69.76 69.76 69.68 69.70 0.2K
17:16 69.70 69.70 69.38 69.38 2.3K
17:17 69.40 69.54 69.40 69.50 8.6K
17:18 69.60 69.60 69.44 69.44 4.4K
17:19 69.56 69.56 69.50 69.60 1.2K
17:20 69.76 69.86 69.76 69.80 14.1K
17:21 69.90 69.90 69.78 69.92 0.5K
17:22 69.84 69.84 69.84 69.80 1.9K
17:23 69.80 69.80 69.74 69.70 1.4K
17:24 69.72 69.80 69.72 69.80 11.3K
17:30 69.74 69.74 69.74 69.74 73.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし