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 63.90 63.90 63.20 63.34 33.7K
09:01 63.20 63.80 63.20 63.50 5.2K
09:02 63.74 63.90 63.54 63.54 6.6K
09:03 63.76 63.76 63.06 63.08 3.2K
09:04 63.36 63.36 62.06 62.46 32.4K
09:05 62.32 62.54 62.18 62.32 29.6K
09:06 62.56 62.56 62.14 62.28 4.6K
09:07 62.26 62.26 61.80 61.80 38.4K
09:08 61.80 61.92 61.62 61.60 14.7K
09:09 61.40 61.58 61.02 61.06 12.7K
09:10 60.88 61.30 60.50 60.50 40.3K
09:11 60.64 60.64 60.00 60.00 68.5K
09:12 60.00 60.82 60.00 60.82 12.3K
09:13 60.84 61.66 60.84 61.66 40.8K
09:14 61.82 61.82 61.02 61.00 22.6K
09:15 60.98 61.20 60.84 61.00 8.9K
09:16 61.06 61.66 61.06 61.40 28.6K
09:17 61.52 61.76 61.34 61.80 15.6K
09:18 61.52 61.74 61.22 61.38 3.5K
09:19 61.10 61.10 60.92 60.90 11.3K
09:20 60.96 61.06 60.96 61.14 7.5K
09:21 61.00 61.52 61.00 61.48 10.6K
09:22 61.96 62.32 61.80 62.00 30.2K
09:23 61.74 61.76 61.74 61.80 4.5K
09:24 61.72 61.72 61.24 61.24 5.9K
09:25 61.28 61.28 60.60 60.90 16.0K
09:26 60.92 61.20 60.92 61.20 8.1K
09:27 61.04 61.48 61.04 61.48 1.3K
09:28 61.14 61.46 61.14 61.46 0.5K
09:29 61.26 61.44 61.00 61.16 15.5K
09:30 61.26 61.26 60.90 60.96 16.8K
09:31 61.02 61.12 60.82 61.10 4.2K
09:32 60.86 61.10 60.80 60.86 5.7K
09:33 61.02 61.08 61.02 61.04 3.1K
09:34 61.08 61.08 60.70 60.76 16.7K
09:35 60.64 60.90 60.64 60.62 6.5K
09:36 60.64 60.80 60.64 60.80 3.0K
09:37 60.80 60.80 60.68 60.74 2.0K
09:38 60.72 60.86 60.72 60.86 6.4K
09:39 60.90 60.90 60.64 60.60 9.4K
09:40 60.64 60.78 60.64 60.78 2.4K
09:41 60.54 61.30 60.54 61.10 24.7K
09:42 61.20 61.34 61.10 61.10 3.7K
09:43 61.26 61.26 61.26 61.30 0.1K
09:44 61.04 61.10 61.04 61.10 0.7K
09:45 61.26 61.26 60.82 60.78 17.8K
09:46 60.98 60.98 60.94 60.98 0.1K
09:47 60.98 60.98 60.64 60.76 7.8K
09:48 60.70 60.78 60.70 60.80 1.5K
09:49 61.00 61.00 60.62 60.58 9.1K
09:50 60.66 60.66 60.34 60.60 18.8K
09:51 60.80 60.98 60.80 61.00 1.3K
09:52 60.80 60.96 60.80 60.96 0.1K
09:53 60.80 61.00 60.80 61.00 17.8K
09:54 60.80 60.96 60.80 60.96 10.7K
09:55 60.68 60.76 60.62 60.74 3.3K
09:56 60.42 60.60 60.32 60.32 33.5K
09:57 60.38 60.58 60.38 60.62 7.8K
09:58 60.44 60.50 60.20 60.28 33.7K
09:59 60.34 60.36 60.34 60.42 7.7K
10:00 60.40 60.40 60.30 60.30 2.8K
10:01 60.24 60.24 60.04 60.16 13.2K
10:02 60.18 60.18 60.12 60.08 3.0K
10:03 60.12 60.34 60.12 60.20 5.3K
10:04 60.22 60.22 60.00 60.00 97.3K
10:05 60.00 60.54 60.00 60.40 24.9K
10:06 60.38 60.56 60.38 60.40 4.4K
10:07 60.42 60.48 60.30 60.30 28.3K
10:08 60.22 60.46 60.22 60.30 15.5K
10:09 60.39 60.39 60.10 60.10 1.5K
10:10 60.22 60.22 60.02 60.00 16.8K
10:11 60.00 60.08 60.00 60.00 12.0K
10:12 60.06 60.06 60.00 60.10 5.5K
10:13 60.12 60.12 60.00 60.00 2.9K
10:14 60.00 60.28 59.90 60.28 5.4K
10:15 60.16 60.16 60.00 60.00 33.3K
10:16 60.00 60.24 59.40 59.74 38.9K
10:17 59.84 60.00 59.66 60.00 9.5K
10:18 59.88 60.06 59.84 60.06 6.0K
10:19 60.18 60.18 60.00 60.00 8.4K
10:20 60.26 60.40 60.20 60.20 25.5K
10:21 60.24 60.24 60.06 60.10 13.2K
10:22 60.00 60.32 60.00 60.30 8.2K
10:23 60.28 60.28 60.12 60.26 0.4K
10:24 60.28 60.28 60.23 60.28 0.4K
10:25 60.28 60.28 60.06 60.10 16.1K
10:26 60.14 60.14 60.04 60.14 7.3K
10:27 60.14 60.14 59.64 59.64 43.6K
10:28 59.86 59.86 59.52 59.56 21.0K
10:29 59.48 59.48 59.22 59.30 9.7K
10:30 59.16 59.38 59.02 59.02 11.0K
10:31 59.18 59.18 59.10 59.17 8.0K
10:32 59.24 59.26 59.08 59.06 13.9K
10:33 59.32 59.48 59.20 59.32 2.1K
10:34 59.34 59.36 59.34 59.40 0.6K
10:35 59.16 59.16 59.06 59.22 17.7K
10:36 59.26 59.26 59.20 59.30 4.7K
10:37 59.32 59.52 59.32 59.50 6.2K
10:38 59.48 59.70 59.48 59.50 6.4K
10:39 59.62 59.68 59.62 59.68 3.0K
10:40 59.60 59.86 59.60 59.90 9.6K
10:41 59.78 59.86 59.64 59.80 13.5K
10:42 59.80 59.80 59.64 59.70 3.7K
10:43 59.72 59.72 59.72 59.74 3.6K
10:44 59.52 59.58 59.44 59.60 2.9K
10:45 59.48 59.56 59.48 59.60 0.2K
10:46 59.56 59.56 59.50 59.48 3.0K
10:47 59.56 59.56 59.56 59.60 4.7K
10:48 59.50 59.50 59.22 59.36 12.7K
10:49 59.22 59.38 59.22 59.30 3.4K
10:50 59.48 59.48 59.24 59.40 10.2K
10:51 59.58 59.58 59.58 59.60 1.1K
10:52 59.56 59.80 59.56 59.80 1.6K
10:53 59.98 59.98 59.90 59.90 3.0K
10:54 59.80 59.80 59.60 59.80 5.1K
10:55 59.80 59.98 59.80 59.98 8.0K
10:56 59.96 59.96 59.74 59.96 5.4K
10:57 59.94 59.94 59.94 59.90 1.9K
10:58 60.00 60.20 60.00 60.22 18.5K
10:59 60.18 60.28 59.96 60.00 14.1K
11:00 60.00 60.06 60.00 60.06 2.5K
11:01 60.08 60.08 59.92 59.90 13.5K
11:02 59.82 59.98 59.82 59.96 2.4K
11:03 59.96 59.96 59.96 60.00 0.7K
11:04 59.90 59.96 59.90 59.96 0.9K
11:05 59.98 60.22 59.92 60.20 4.6K
11:06 60.22 60.22 60.22 60.20 0.3K
11:07 60.22 60.26 60.10 60.20 1.2K
11:08 60.24 60.60 60.24 60.50 17.4K
11:09 60.50 60.50 60.50 60.50 0.0K
11:10 60.46 60.46 60.46 60.46 0.8K
11:11 60.34 60.34 60.22 60.22 1.2K
11:12 60.20 60.30 60.20 60.30 2.6K
11:13 60.30 60.30 59.98 59.98 6.3K
11:14 60.00 60.06 60.00 60.05 5.2K
11:15 60.04 60.10 60.04 60.10 0.5K
11:16 60.04 60.04 59.84 59.84 4.9K
11:17 59.92 59.92 59.84 59.90 2.0K
11:18 59.96 59.96 59.84 59.90 5.4K
11:19 59.88 60.00 59.88 59.90 4.7K
11:20 60.00 60.00 59.90 59.90 0.2K
11:21 60.04 60.04 60.04 60.00 0.6K
11:22 60.06 60.06 59.92 60.06 8.6K
11:23 60.04 60.10 60.04 60.10 2.6K
11:24 60.10 60.10 60.02 60.00 2.5K
11:25 60.06 60.06 60.02 60.00 5.2K
11:26 60.02 60.02 60.02 60.00 1.1K
11:27 59.94 60.02 59.94 59.98 0.7K
11:28 60.02 60.20 60.02 60.20 7.5K
11:29 60.32 60.32 60.32 60.30 0.2K
11:30 60.30 60.30 60.24 60.20 4.2K
11:31 60.16 60.16 60.10 60.20 1.4K
11:32 60.24 60.24 60.24 60.20 0.1K
11:33 60.22 60.22 60.10 60.10 0.2K
11:34 60.18 60.18 59.94 59.94 4.7K
11:35 60.00 60.06 60.00 60.10 2.5K
11:36 60.00 60.06 60.00 60.06 4.7K
11:37 60.00 60.14 60.00 60.00 0.4K
11:38 60.14 60.16 60.00 60.20 2.3K
11:39 60.24 60.32 60.24 60.18 15.0K
11:40 60.26 60.26 60.26 60.26 0.0K
11:41 60.20 60.20 60.20 60.20 0.2K
11:42 59.94 60.08 59.94 60.10 3.2K
11:43 60.08 60.08 60.00 60.10 2.6K
11:44 60.10 60.10 60.10 60.10 0.6K
11:45 60.10 60.10 60.10 60.10 0.6K
11:46 60.10 60.10 60.10 60.10 0.1K
11:47 60.10 60.10 60.10 60.10 2.1K
11:48 60.10 60.10 60.02 60.02 0.7K
11:49 60.05 60.05 60.02 60.10 0.3K
11:50 60.08 60.08 60.08 60.14 3.4K
11:51 60.14 60.14 60.14 60.10 0.2K
11:52 60.12 60.12 60.02 60.14 15.5K
11:53 60.08 60.08 60.02 60.14 0.4K
11:54 60.14 60.20 60.14 60.20 2.8K
11:55 60.20 60.20 60.10 60.20 2.0K
11:56 60.20 60.20 60.20 60.16 0.5K
11:57 60.16 60.16 60.08 60.12 2.8K
11:59 60.10 60.10 60.10 60.10 0.0K
12:00 60.10 60.10 60.10 60.08 0.1K
12:01 60.10 60.28 60.10 60.34 13.9K
12:02 60.32 60.40 60.32 60.40 0.1K
12:03 60.40 60.40 60.40 60.40 0.0K
12:04 60.30 60.30 60.30 60.30 0.0K
12:05 60.34 60.34 60.24 60.30 1.2K
12:06 60.30 60.30 60.14 60.20 1.2K
12:07 60.20 60.20 60.20 60.24 1.5K
12:08 60.34 60.34 60.34 60.34 0.1K
12:09 60.34 60.34 60.34 60.30 0.1K
12:11 60.34 60.40 60.34 60.26 3.0K
12:12 60.36 60.36 60.36 60.36 1.0K
12:13 60.40 60.40 60.32 60.44 5.3K
12:14 60.38 60.38 60.30 60.30 0.8K
12:15 60.36 60.36 60.32 60.32 1.6K
12:16 60.40 60.46 60.40 60.50 4.7K
12:17 60.58 60.58 60.58 60.60 1.4K
12:18 60.52 60.60 60.52 60.60 4.5K
12:19 60.58 60.58 60.58 60.60 0.7K
12:20 60.50 60.56 60.50 60.56 0.9K
12:21 60.46 60.46 60.44 60.50 3.9K
12:22 60.52 60.52 60.40 60.40 3.6K
12:23 60.50 60.50 60.40 60.40 9.6K
12:24 60.54 60.54 60.54 60.50 0.4K
12:25 60.40 60.40 60.34 60.40 6.7K
12:26 60.42 60.42 60.32 60.40 0.6K
12:27 60.38 60.38 60.34 60.38 0.8K
12:28 60.38 60.46 60.38 60.52 2.9K
12:29 60.56 60.56 60.44 60.54 2.3K
12:30 60.54 60.56 60.54 60.60 0.0K
12:32 60.54 60.56 60.54 60.60 1.7K
12:33 60.54 60.60 60.54 60.60 1.6K
12:34 60.60 60.60 60.60 60.62 2.4K
12:35 60.64 60.66 60.50 60.66 4.3K
12:36 60.68 60.68 60.54 60.54 4.4K
12:37 60.57 60.57 60.54 60.60 4.8K
12:38 60.60 60.68 60.60 60.68 0.9K
12:39 60.64 60.68 60.64 60.70 1.1K
12:40 60.72 60.72 60.44 60.44 16.8K
12:41 60.48 60.48 60.44 60.40 4.5K
12:42 60.40 60.40 60.40 60.42 0.7K
12:43 60.32 60.38 60.32 60.38 0.9K
12:44 60.36 60.36 60.36 60.36 0.0K
12:45 60.26 60.26 60.10 60.20 9.3K
12:46 60.20 60.20 60.14 60.18 6.6K
12:47 60.24 60.24 60.24 60.20 0.3K
12:48 60.24 60.26 60.24 60.30 1.2K
12:49 60.34 60.48 60.34 60.48 4.0K
12:50 60.54 60.54 60.54 60.50 1.1K
12:51 60.50 60.50 60.50 60.50 1.7K
12:52 60.44 60.54 60.44 60.54 0.2K
12:53 60.48 60.48 60.48 60.50 0.2K
12:54 60.42 60.52 60.42 60.50 4.2K
12:55 60.54 60.54 60.54 60.50 5.1K
12:56 60.60 60.60 60.54 60.60 3.5K
12:57 60.60 60.60 60.48 60.60 1.3K
12:58 60.52 60.70 60.52 60.70 5.9K
12:59 60.76 60.86 60.60 60.60 3.4K
13:00 60.54 60.54 60.54 60.50 0.4K
13:01 60.50 60.60 60.44 60.60 1.2K
13:02 60.60 60.60 60.60 60.60 2.2K
13:03 60.70 60.70 60.70 60.70 0.0K
13:04 60.70 60.98 60.70 60.98 11.2K
13:05 61.00 61.08 61.00 61.10 3.6K
13:06 61.10 61.10 61.10 61.10 8.0K
13:07 61.08 61.16 61.08 61.16 0.1K
13:08 61.16 61.16 61.16 61.20 9.5K
13:09 61.26 61.26 61.24 61.32 2.8K
13:10 61.26 61.26 61.24 61.20 8.8K
13:11 61.24 61.28 61.24 61.16 6.0K
13:12 61.08 61.18 61.08 61.20 0.7K
13:13 61.18 61.18 61.14 61.14 0.0K
13:14 61.06 61.06 61.06 61.10 0.2K
13:15 61.12 61.12 61.12 61.10 0.2K
13:16 61.06 61.16 61.06 61.06 0.3K
13:17 61.12 61.12 61.12 61.10 0.0K
13:18 61.20 61.20 61.20 61.20 2.4K
13:19 61.08 61.20 61.08 61.20 2.4K
13:20 61.20 61.20 61.08 61.20 5.7K
13:21 61.20 61.20 61.20 61.22 10.8K
13:22 61.22 61.22 61.10 61.06 1.8K
13:23 61.18 61.18 61.14 61.14 0.1K
13:24 61.12 61.12 60.98 60.96 7.1K
13:25 60.90 60.90 60.90 60.88 0.4K
13:26 60.94 61.04 60.94 61.04 8.6K
13:27 60.98 60.98 60.98 61.00 1.0K
13:28 61.16 61.16 61.16 61.20 0.4K
13:29 61.16 61.16 61.16 61.16 0.0K
13:30 61.16 61.16 61.16 61.16 0.3K
13:31 61.16 61.16 61.14 61.20 12.9K
13:32 61.16 61.16 61.10 61.10 4.9K
13:33 61.16 61.16 61.16 61.20 0.0K
13:34 61.08 61.16 61.02 61.20 0.6K
13:35 61.10 61.10 60.90 60.94 1.8K
13:36 60.94 61.00 60.94 61.00 1.7K
13:37 61.00 61.00 61.00 61.00 0.6K
13:38 61.06 61.06 61.00 61.00 0.0K
13:39 61.06 61.06 60.94 60.94 2.7K
13:40 61.08 61.08 61.08 61.10 0.0K
13:41 61.08 61.20 61.08 61.20 0.5K
13:42 61.20 61.20 61.20 61.20 0.0K
13:43 61.20 61.20 61.20 61.20 0.0K
13:44 61.18 61.18 61.18 61.20 0.5K
13:45 61.08 61.16 61.08 61.16 1.6K
13:46 61.22 61.22 61.22 61.22 8.5K
13:47 61.16 61.16 61.08 61.22 0.2K
13:49 61.20 61.20 61.20 61.20 0.0K
13:50 61.08 61.08 61.08 61.08 0.5K
13:51 61.08 61.18 61.08 61.06 0.3K
13:52 61.18 61.18 61.14 61.10 9.7K
13:53 61.18 61.18 61.14 61.10 3.2K
13:54 61.22 61.26 61.22 61.18 6.7K
13:55 61.20 61.26 61.20 61.26 0.6K
13:56 61.28 61.38 61.28 61.26 12.8K
13:57 61.22 61.22 61.14 61.14 3.0K
13:58 60.84 60.92 60.70 60.70 29.4K
13:59 61.00 61.00 61.00 61.00 1.1K
14:00 60.92 60.92 60.92 60.90 0.1K
14:01 61.06 61.06 60.92 61.00 0.4K
14:02 61.06 61.06 61.00 61.06 3.5K
14:03 61.12 61.20 61.12 61.12 4.5K
14:04 61.26 61.26 61.00 61.00 3.1K
14:05 61.00 61.12 61.00 61.12 4.0K
14:06 61.12 61.12 61.00 61.00 0.2K
14:07 61.04 61.04 61.04 61.00 0.7K
14:08 61.00 61.00 61.00 61.04 0.2K
14:09 61.00 61.12 61.00 61.12 0.2K
14:10 61.12 61.12 61.12 61.12 0.5K
14:11 61.10 61.20 61.10 61.20 6.5K
14:12 61.30 61.30 61.30 61.30 0.0K
14:13 61.30 61.30 61.30 61.30 0.1K
14:14 61.30 61.30 61.08 61.08 5.6K
14:15 61.02 61.12 61.02 61.12 0.2K
14:17 61.12 61.12 61.12 61.12 0.2K
14:18 61.12 61.20 61.12 61.20 2.4K
14:19 61.12 61.12 61.12 61.12 0.9K
14:20 61.18 61.18 61.18 61.18 0.1K
14:21 61.18 61.18 61.04 61.20 1.6K
14:22 61.18 61.18 61.18 61.18 0.0K
14:23 61.18 61.18 60.94 60.94 3.7K
14:24 60.88 60.88 60.88 60.92 1.4K
14:25 60.88 60.88 60.88 60.90 0.0K
14:26 60.88 60.88 60.66 60.66 4.8K
14:27 60.76 60.76 60.50 60.46 23.8K
14:28 60.52 60.52 60.52 60.52 0.3K
14:29 60.52 60.52 60.36 60.50 13.8K
14:30 60.42 60.48 60.42 60.50 9.1K
14:31 60.50 60.58 60.50 60.58 0.4K
14:32 60.58 60.58 60.58 60.58 13.0K
14:33 60.60 60.74 60.52 60.50 5.5K
14:34 60.50 60.50 60.42 60.42 2.6K
14:35 60.40 60.40 60.40 60.40 12.1K
14:36 60.50 60.50 60.50 60.50 0.9K
14:37 60.50 60.50 60.42 60.42 0.5K
14:38 60.34 60.34 60.34 60.34 0.1K
14:39 60.38 60.38 60.24 60.24 1.8K
14:40 60.24 60.24 60.24 60.20 1.2K
14:41 60.38 60.38 60.38 60.42 5.5K
14:42 60.38 60.38 60.38 60.38 2.3K
14:43 60.30 60.30 60.30 60.30 0.1K
14:44 60.44 60.44 60.30 60.30 0.2K
14:45 60.28 60.28 60.24 60.20 0.6K
14:46 60.30 60.36 60.30 60.36 0.5K
14:47 60.36 60.36 60.36 60.36 0.9K
14:48 60.48 60.48 60.32 60.30 0.1K
14:49 60.48 60.48 60.32 60.32 0.2K
14:50 60.24 60.24 60.24 60.24 1.0K
14:51 60.32 60.32 60.20 60.32 0.8K
14:52 60.20 60.20 60.20 60.20 0.0K
14:53 60.16 60.16 60.14 60.14 2.7K
14:54 60.28 60.28 60.08 60.08 11.1K
14:55 60.10 60.10 60.10 60.10 1.4K
14:56 60.10 60.10 60.10 60.10 28.4K
14:57 60.10 60.10 60.02 60.08 3.5K
14:58 60.08 60.08 60.08 60.10 4.7K
14:59 60.18 60.36 60.18 60.36 3.6K
15:00 60.48 60.48 60.30 60.30 1.9K
15:03 60.24 60.24 60.24 60.24 0.1K
15:04 60.38 60.38 60.38 60.38 0.6K
15:06 60.38 60.38 60.28 60.38 0.9K
15:07 60.38 60.38 60.30 60.30 1.0K
15:08 60.38 60.38 60.38 60.36 0.1K
15:09 60.26 60.26 60.26 60.26 10.4K
15:10 60.30 60.30 60.24 60.28 0.2K
15:11 60.12 60.18 60.12 60.20 6.7K
15:12 60.14 60.30 60.14 60.30 4.3K
15:15 60.18 60.18 60.08 60.08 1.5K
15:16 60.14 60.14 60.14 60.14 0.0K
15:17 60.04 60.04 60.04 60.04 0.9K
15:18 60.00 60.00 60.00 60.00 4.0K
15:19 59.96 59.96 59.92 59.92 20.7K
15:20 59.80 59.80 59.68 59.82 13.2K
15:21 59.82 59.82 59.82 59.80 0.0K
15:22 59.70 59.86 59.70 59.90 3.4K
15:24 59.72 59.80 59.72 59.80 6.9K
15:25 59.92 60.02 59.92 60.02 1.8K
15:26 59.94 59.98 59.94 59.98 1.5K
15:27 59.92 59.92 59.92 59.90 1.4K
15:28 59.78 59.86 59.78 59.80 16.3K
15:29 59.84 59.84 59.64 59.64 19.5K
15:30 59.64 59.76 59.64 59.80 12.3K
15:31 59.70 59.70 59.62 59.62 1.2K
15:32 59.62 59.62 59.54 59.54 4.9K
15:33 59.58 59.58 59.44 59.42 23.9K
15:34 59.48 59.48 59.32 59.30 8.1K
15:35 59.46 59.68 59.46 59.68 12.5K
15:36 59.64 59.64 59.54 59.50 1.5K
15:37 59.60 59.60 59.54 59.60 10.1K
15:38 59.60 59.66 59.52 59.48 1.8K
15:39 59.52 59.52 59.32 59.36 6.3K
15:40 59.30 59.50 59.30 59.50 3.1K
15:41 59.50 59.60 59.42 59.42 5.6K
15:42 59.50 59.50 59.50 59.50 1.0K
15:43 59.34 59.34 59.34 59.28 1.8K
15:44 59.40 59.48 59.16 59.16 26.8K
15:45 59.30 59.36 59.30 59.40 1.3K
15:46 59.48 59.48 59.34 59.48 10.6K
15:47 59.48 59.48 59.18 59.26 9.3K
15:48 59.20 59.36 59.20 59.22 31.2K
15:49 59.32 59.32 59.32 59.28 0.2K
15:50 59.34 59.38 59.34 59.38 1.2K
15:51 59.38 59.46 59.38 59.46 11.3K
15:52 59.50 59.66 59.50 59.60 21.7K
15:53 59.68 59.78 59.68 59.75 6.1K
15:54 59.66 59.84 59.64 59.64 6.1K
15:55 59.68 59.68 59.60 59.56 4.3K
15:56 59.54 59.62 59.54 59.62 0.9K
15:57 59.62 59.68 59.62 59.70 1.7K
15:58 59.60 59.68 59.60 59.68 1.9K
15:59 59.60 59.66 59.60 59.58 1.1K
16:00 59.52 59.66 59.52 59.52 3.9K
16:01 59.66 59.66 59.66 59.68 0.2K
16:02 59.68 59.68 59.68 59.68 0.3K
16:03 59.68 59.68 59.60 59.58 8.3K
16:04 59.48 59.48 59.48 59.46 1.4K
16:05 59.54 59.54 59.54 59.46 0.8K
16:06 59.54 59.56 59.54 59.56 1.1K
16:07 59.56 59.68 59.48 59.68 10.6K
16:09 59.40 59.46 59.40 59.46 3.2K
16:10 59.44 59.46 59.44 59.46 2.8K
16:11 59.40 59.54 59.40 59.42 2.4K
16:12 59.44 59.44 59.30 59.30 3.4K
16:13 59.30 59.30 59.30 59.30 0.9K
16:14 59.30 59.30 59.30 59.26 2.4K
16:15 59.28 59.44 59.28 59.40 0.3K
16:16 59.26 59.40 59.26 59.44 0.9K
16:17 59.38 59.38 59.38 59.36 2.2K
16:18 59.34 59.44 59.34 59.32 0.7K
16:19 59.34 59.34 59.34 59.32 0.6K
16:20 59.50 59.50 59.50 59.50 2.6K
16:21 59.50 59.50 59.50 59.50 0.0K
16:22 59.50 59.50 59.42 59.50 1.6K
16:23 59.54 59.60 59.54 59.60 0.7K
16:24 59.56 59.66 59.50 59.66 1.7K
16:25 59.66 59.66 59.50 59.54 7.3K
16:26 59.54 59.58 59.54 59.60 2.3K
16:27 59.62 59.66 59.54 59.58 5.5K
16:28 59.60 59.60 59.50 59.60 0.1K
16:29 59.60 59.60 59.60 59.60 0.2K
16:30 59.52 59.56 59.52 59.60 11.3K
16:31 59.48 59.60 59.48 59.48 1.4K
16:32 59.60 59.66 59.60 59.66 10.7K
16:33 59.66 59.66 59.64 59.60 0.4K
16:34 59.68 59.68 59.64 59.60 2.1K
16:35 59.62 59.66 59.62 59.70 1.6K
16:36 59.62 59.68 59.62 59.62 1.2K
16:37 59.64 59.64 59.54 59.54 4.5K
16:38 59.58 59.58 59.54 59.52 12.8K
16:39 59.52 59.58 59.52 59.52 8.0K
16:40 59.62 59.62 59.62 59.62 0.9K
16:41 59.60 59.68 59.60 59.68 3.3K
16:42 59.64 59.64 59.64 59.64 0.3K
16:43 59.64 59.68 59.64 59.62 1.3K
16:44 59.56 59.56 59.50 59.48 7.6K
16:45 59.50 59.50 59.50 59.54 0.0K
16:46 59.46 59.46 59.44 59.46 0.6K
16:47 59.46 59.46 59.40 59.54 2.6K
16:48 59.60 59.60 59.60 59.60 0.0K
16:49 59.60 59.60 59.60 59.60 0.6K
16:50 59.62 59.62 59.54 59.54 2.4K
16:51 59.56 59.56 59.56 59.60 1.9K
16:52 59.56 59.56 59.56 59.56 0.1K
16:53 59.56 59.56 59.54 59.60 3.6K
16:54 59.60 59.66 59.60 59.66 1.6K
16:55 59.62 59.66 59.62 59.66 0.7K
16:56 59.62 59.68 59.62 59.60 2.8K
16:57 59.60 59.60 59.60 59.60 0.3K
16:58 59.60 59.78 59.60 59.84 18.8K
16:59 59.68 59.84 59.68 59.80 7.8K
17:00 59.80 59.98 59.80 59.96 13.1K
17:01 59.96 59.96 59.74 59.76 9.4K
17:02 59.76 59.76 59.70 59.82 6.4K
17:03 59.82 59.82 59.82 59.82 0.8K
17:04 59.72 59.78 59.72 59.78 3.5K
17:05 59.78 59.78 59.70 59.70 0.9K
17:06 59.70 59.70 59.44 59.52 12.5K
17:07 59.50 59.50 59.24 59.22 13.9K
17:08 59.18 59.26 59.18 59.20 2.8K
17:09 59.28 59.28 59.20 59.20 1.5K
17:10 59.20 59.36 59.20 59.36 6.6K
17:11 59.46 59.46 59.32 59.28 3.6K
17:12 59.42 59.42 59.30 59.30 1.0K
17:13 59.34 59.36 59.34 59.38 3.7K
17:14 59.32 59.36 59.24 59.24 1.4K
17:15 59.30 59.38 59.30 59.30 8.5K
17:16 59.26 59.26 59.14 59.14 22.9K
17:17 59.14 59.18 59.14 59.10 0.9K
17:18 59.12 59.26 59.12 59.34 13.0K
17:19 59.38 59.38 59.24 59.24 1.1K
17:20 59.36 59.36 59.30 59.34 7.8K
17:21 59.44 59.46 59.44 59.40 4.3K
17:22 59.42 59.50 59.42 59.50 1.0K
17:23 59.46 59.46 59.34 59.30 7.6K
17:24 59.28 59.28 59.20 59.20 2.5K
17:30 59.52 59.52 59.52 59.52 168.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし