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 54.36 55.14 54.36 55.12 13.8K
09:01 54.60 54.88 54.60 54.88 5.6K
09:02 54.88 55.22 54.80 54.80 12.0K
09:03 54.76 54.76 54.64 54.80 16.1K
09:04 54.60 54.80 54.60 54.80 0.2K
09:05 54.62 54.68 54.62 54.68 3.0K
09:06 54.68 54.68 54.36 54.40 12.4K
09:07 54.44 54.44 54.20 54.20 11.8K
09:08 54.38 54.38 54.38 54.44 5.2K
09:09 54.20 54.30 54.20 54.30 5.0K
09:10 54.38 54.38 54.38 54.38 0.4K
09:11 54.44 54.44 54.30 54.34 0.3K
09:12 54.40 54.62 54.40 54.60 6.5K
09:13 54.70 54.80 54.70 54.80 5.6K
09:14 54.78 54.86 54.78 54.90 1.6K
09:15 54.94 55.18 54.94 55.18 6.9K
09:16 55.16 55.16 55.00 55.04 4.5K
09:17 55.16 55.30 55.10 55.30 1.5K
09:18 55.40 55.68 55.30 55.70 14.1K
09:19 55.46 55.46 55.04 55.04 5.3K
09:20 55.02 55.26 55.02 55.26 4.7K
09:21 55.00 55.22 55.00 55.10 2.0K
09:22 55.12 55.26 55.12 55.24 1.3K
09:23 55.38 55.86 55.38 55.86 6.1K
09:24 55.60 55.68 55.40 55.40 18.4K
09:25 55.50 55.50 55.40 55.40 2.0K
09:26 55.46 55.66 55.46 55.70 9.0K
09:27 55.70 55.84 55.20 55.40 29.8K
09:28 55.26 55.26 55.00 55.12 11.0K
09:29 55.00 55.00 54.94 54.90 3.0K
09:30 54.94 54.94 54.94 54.90 0.1K
09:31 54.82 54.96 54.82 54.80 0.7K
09:32 55.00 55.00 55.00 54.98 1.0K
09:33 54.86 55.06 54.84 55.08 0.4K
09:34 54.92 54.92 54.92 54.90 0.2K
09:35 55.00 55.00 54.94 54.94 0.4K
09:36 55.10 55.10 55.00 55.10 0.4K
09:37 55.12 55.16 55.02 55.00 2.2K
09:38 55.02 55.02 55.02 55.00 1.8K
09:39 55.10 55.10 55.10 55.10 0.0K
09:40 55.10 55.24 55.10 55.24 1.3K
09:42 55.44 55.44 55.44 55.44 1.4K
09:43 55.46 55.46 55.46 55.46 5.9K
09:44 55.32 55.32 55.32 55.32 1.3K
09:45 55.18 55.34 55.18 55.34 0.4K
09:46 55.38 55.38 55.38 55.36 3.3K
09:47 55.38 55.38 55.38 55.40 1.3K
09:48 55.62 55.62 55.62 55.60 1.2K
09:51 55.50 55.64 55.50 55.64 3.7K
09:52 55.70 55.80 55.64 55.80 9.4K
09:53 55.90 55.96 55.90 56.00 11.9K
09:54 56.08 56.08 55.74 55.74 7.1K
09:55 55.86 55.86 55.86 55.90 1.7K
09:56 55.94 55.94 55.94 55.92 4.1K
09:57 55.94 56.00 55.70 56.00 7.7K
09:58 56.06 56.06 56.00 56.00 1.0K
09:59 56.00 56.00 55.94 56.00 3.6K
10:00 56.00 56.20 56.00 56.20 13.9K
10:01 56.42 56.42 56.18 56.18 16.3K
10:02 56.26 56.40 56.00 56.40 21.7K
10:03 56.40 56.40 56.30 56.30 1.7K
10:04 56.30 56.40 56.30 56.40 4.0K
10:05 56.22 56.42 56.22 56.42 3.0K
10:06 56.44 56.46 56.32 56.30 3.1K
10:07 56.50 56.60 56.50 56.60 6.8K
10:08 56.60 56.66 56.60 56.66 0.0K
10:09 56.68 56.68 56.50 56.46 5.5K
10:10 56.30 56.42 56.14 56.14 1.3K
10:11 56.10 56.10 56.10 56.10 1.3K
10:12 56.20 56.20 56.20 56.20 0.3K
10:13 56.20 56.32 56.12 56.32 3.1K
10:14 56.32 56.32 56.32 56.30 0.1K
10:15 56.32 56.32 56.32 56.32 2.5K
10:16 56.30 56.30 56.30 56.32 0.1K
10:17 56.30 56.30 56.30 56.30 0.2K
10:18 56.32 56.32 56.32 56.32 1.8K
10:19 56.30 56.30 56.30 56.30 0.0K
10:20 56.32 56.40 56.32 56.40 4.4K
10:21 56.46 56.46 56.46 56.50 2.8K
10:23 56.30 56.46 56.30 56.46 2.7K
10:24 56.56 56.56 56.32 56.32 2.9K
10:25 56.20 56.20 56.20 56.22 0.1K
10:26 56.10 56.20 56.04 56.06 2.6K
10:27 56.02 56.12 56.02 56.12 0.5K
10:28 56.12 56.32 56.12 56.32 3.5K
10:29 56.06 56.34 56.06 56.34 9.6K
10:30 56.06 56.26 56.06 56.30 0.4K
10:31 56.22 56.22 56.22 56.20 1.0K
10:32 56.10 56.30 56.10 56.30 0.6K
10:33 56.20 56.28 56.20 56.20 2.4K
10:34 56.20 56.20 56.20 56.20 0.0K
10:35 56.12 56.12 55.94 55.94 3.3K
10:36 56.02 56.12 55.74 55.68 3.5K
10:37 55.70 55.70 55.70 55.70 0.0K
10:38 55.88 55.88 55.80 55.94 0.4K
10:40 55.94 55.94 55.94 55.94 0.1K
10:41 56.08 56.08 56.08 56.06 0.7K
10:42 55.88 55.98 55.82 55.82 0.7K
10:43 55.80 55.96 55.80 56.00 1.5K
10:45 55.98 55.98 55.82 55.80 2.7K
10:47 55.70 55.70 55.64 55.60 7.5K
10:49 55.40 55.58 55.40 55.52 6.1K
10:50 55.76 55.76 55.58 55.58 0.1K
10:52 55.58 55.68 55.58 55.68 2.7K
10:53 55.58 55.72 55.58 55.72 1.0K
10:54 55.76 55.76 55.76 55.76 0.2K
10:55 55.76 55.76 55.76 55.80 1.0K
10:56 55.80 55.80 55.80 55.82 2.0K
10:57 55.94 55.94 55.84 55.86 0.1K
10:58 55.92 55.92 55.92 55.92 0.1K
10:59 55.64 55.74 55.64 55.74 4.3K
11:00 55.74 55.74 55.74 55.72 0.3K
11:01 55.74 55.74 55.60 55.60 1.2K
11:02 55.72 55.78 55.72 55.80 1.0K
11:03 55.80 55.80 55.80 55.76 0.4K
11:04 55.76 56.04 55.76 55.88 4.9K
11:05 56.00 56.00 55.94 55.94 0.2K
11:06 56.04 56.04 56.04 56.00 0.3K
11:07 56.04 56.10 56.04 56.10 0.1K
11:08 56.08 56.08 56.08 56.10 0.0K
11:09 55.88 56.06 55.88 56.10 0.2K
11:10 56.10 56.10 56.10 56.10 0.2K
11:11 56.06 56.16 56.06 56.16 1.4K
11:12 56.16 56.16 56.16 56.16 0.1K
11:13 56.16 56.16 56.16 56.20 0.3K
11:14 56.16 56.16 56.16 56.20 0.3K
11:15 56.04 56.16 56.04 56.10 7.5K
11:16 56.04 56.04 56.04 56.00 4.2K
11:17 56.02 56.02 56.02 56.00 0.3K
11:18 56.02 56.02 56.02 56.00 0.4K
11:19 56.02 56.02 56.02 56.00 0.0K
11:20 56.02 56.02 56.02 56.02 0.5K
11:21 56.00 56.00 56.00 56.00 0.1K
11:22 55.86 55.86 55.82 55.92 0.5K
11:23 55.92 55.92 55.92 55.90 0.2K
11:24 55.90 55.90 55.90 55.90 0.1K
11:25 55.90 55.90 55.90 55.90 8.0K
11:27 55.92 55.92 55.82 55.82 8.2K
11:29 55.84 55.86 55.84 55.90 0.4K
11:30 55.78 55.78 55.72 55.72 0.0K
11:31 55.84 55.84 55.84 55.80 0.3K
11:32 55.84 55.84 55.84 55.84 0.1K
11:33 55.84 55.84 55.66 55.66 5.1K
11:34 55.72 55.72 55.72 55.70 0.0K
11:36 55.60 55.60 55.60 55.60 1.0K
11:37 55.60 55.60 55.54 55.54 0.2K
11:38 55.60 55.60 55.60 55.60 0.5K
11:39 55.58 55.74 55.58 55.74 0.4K
11:40 55.84 55.84 55.84 55.80 0.4K
11:41 55.80 55.80 55.80 55.80 0.5K
11:42 55.80 55.86 55.80 55.80 0.5K
11:43 55.82 55.82 55.82 55.80 0.6K
11:44 55.94 55.94 55.94 55.94 2.5K
11:45 56.00 56.00 56.00 56.00 4.5K
11:46 55.88 55.88 55.80 55.90 0.9K
11:47 55.90 55.90 55.90 55.90 0.1K
11:48 55.90 55.90 55.90 55.90 0.0K
11:49 55.90 55.90 55.90 55.90 0.2K
11:50 55.90 55.90 55.90 55.90 0.0K
11:51 55.94 55.94 55.94 55.94 10.0K
11:52 55.90 55.90 55.90 55.90 40.6K
11:54 55.80 55.80 55.80 55.80 0.6K
11:57 55.88 55.88 55.88 55.90 0.0K
11:58 55.88 55.88 55.88 55.90 0.1K
12:00 55.80 55.80 55.58 55.60 18.4K
12:02 55.54 55.54 55.54 55.54 1.4K
12:03 55.44 55.46 55.44 55.40 4.4K
12:04 55.32 55.32 55.32 55.32 2.9K
12:06 55.16 55.16 54.82 55.00 6.5K
12:07 54.86 55.02 54.86 55.02 1.5K
12:09 55.04 55.06 55.04 55.08 1.1K
12:10 55.06 55.06 55.06 55.10 0.2K
12:12 55.06 55.06 55.06 55.10 0.1K
12:15 55.08 55.16 55.08 55.20 6.7K
12:16 55.20 55.20 55.10 55.10 0.2K
12:17 55.10 55.10 55.10 55.10 6.1K
12:22 55.16 55.16 55.16 55.16 0.8K
12:23 55.10 55.10 55.10 55.10 0.3K
12:25 55.20 55.20 55.20 55.20 1.8K
12:26 55.30 55.30 55.22 55.20 0.7K
12:27 55.36 55.36 55.36 55.40 0.6K
12:30 55.42 55.42 55.30 55.42 0.2K
12:31 55.42 55.48 55.42 55.42 4.7K
12:32 55.48 55.68 55.48 55.70 4.7K
12:33 55.58 55.58 55.58 55.58 1.2K
12:34 55.70 55.70 55.70 55.70 0.0K
12:36 55.70 55.70 55.70 55.70 0.0K
12:37 55.70 55.70 55.50 55.50 0.6K
12:41 55.72 55.72 55.72 55.70 0.7K
12:43 55.64 55.64 55.64 55.60 0.3K
12:44 55.74 55.74 55.58 55.60 12.5K
12:48 55.40 55.40 55.40 55.40 5.0K
12:49 55.50 55.60 55.50 55.60 3.0K
12:54 55.36 55.36 55.36 55.36 3.1K
12:55 55.36 55.36 55.30 55.44 0.0K
12:56 55.30 55.48 55.30 55.48 0.1K
12:57 55.48 55.48 55.48 55.48 0.0K
12:59 55.48 55.48 55.48 55.50 0.0K
13:00 55.34 55.34 55.34 55.30 0.3K
13:04 55.30 55.30 55.30 55.30 0.0K
13:06 55.46 55.46 55.46 55.46 0.6K
13:07 55.48 55.60 55.48 55.60 0.0K
13:08 55.60 55.60 55.60 55.60 1.7K
13:09 55.58 55.58 55.58 55.60 1.0K
13:12 55.54 55.54 55.54 55.54 1.5K
13:13 55.60 55.60 55.54 55.54 1.1K
13:16 55.58 55.72 55.58 55.70 2.2K
13:17 55.74 55.74 55.74 55.74 2.0K
13:18 55.66 55.66 55.66 55.66 0.1K
13:20 55.78 55.78 55.78 55.80 0.0K
13:21 55.68 55.68 55.68 55.68 0.1K
13:22 55.68 55.78 55.68 55.78 3.5K
13:23 55.76 55.76 55.76 55.76 0.4K
13:24 55.78 55.78 55.78 55.78 0.3K
13:25 55.80 55.80 55.80 55.80 0.1K
13:29 55.76 55.76 55.76 55.80 0.6K
13:32 55.84 55.84 55.84 55.80 0.0K
13:33 55.76 55.76 55.76 55.80 0.0K
13:35 55.84 55.84 55.84 55.76 0.0K
13:36 55.76 55.76 55.72 55.70 2.5K
13:39 55.94 55.94 55.94 55.94 7.6K
13:40 56.00 56.00 56.00 56.00 0.3K
13:41 55.76 55.76 55.72 55.72 4.0K
13:42 55.76 55.76 55.76 55.76 1.5K
13:44 55.82 55.82 55.82 55.82 0.0K
13:47 55.82 55.82 55.82 55.80 0.2K
13:49 55.98 55.98 55.98 55.98 0.0K
13:50 55.98 55.98 55.98 55.98 0.0K
13:51 55.84 55.84 55.84 55.84 0.0K
13:53 56.00 56.00 56.00 56.00 0.0K
13:54 55.90 55.90 55.90 55.90 0.7K
13:57 55.80 55.80 55.80 55.84 4.1K
13:58 55.84 55.84 55.84 55.84 0.0K
13:59 55.84 55.90 55.74 55.72 4.9K
14:00 55.60 55.60 55.60 55.60 4.0K
14:01 55.58 55.58 55.58 55.60 0.1K
14:02 55.72 55.72 55.72 55.72 0.1K
14:03 55.72 55.78 55.72 55.82 0.8K
14:04 55.90 55.90 55.90 55.90 0.4K
14:05 55.94 56.00 55.94 56.00 5.4K
14:07 56.04 56.16 56.04 56.20 0.3K
14:08 56.16 56.16 56.16 56.20 1.3K
14:09 56.24 56.24 56.24 56.24 0.0K
14:10 56.22 56.22 56.22 56.22 3.0K
14:11 56.22 56.22 56.22 56.22 0.4K
14:12 56.22 56.22 56.22 56.20 0.0K
14:14 56.20 56.20 56.20 56.20 0.0K
14:15 56.10 56.10 56.10 56.10 0.2K
14:16 56.24 56.24 56.24 56.20 0.1K
14:17 56.16 56.16 56.16 56.16 0.1K
14:18 56.16 56.16 56.16 56.24 1.6K
14:19 56.22 56.22 56.04 56.04 7.7K
14:20 56.10 56.10 56.00 56.00 0.5K
14:22 56.12 56.12 56.12 56.12 1.8K
14:23 56.14 56.14 56.14 56.10 0.8K
14:30 56.04 56.04 55.94 55.90 15.0K
14:32 55.92 55.92 55.92 55.92 0.0K
14:33 55.96 55.96 55.88 55.90 0.8K
14:37 55.80 55.80 55.80 55.80 4.0K
14:38 55.92 55.92 55.92 55.88 0.2K
14:39 55.82 55.82 55.82 55.82 0.1K
14:40 55.96 55.96 55.96 55.96 0.4K
14:43 56.02 56.02 56.02 56.02 0.1K
14:44 56.14 56.14 56.14 56.14 0.7K
14:45 56.16 56.16 56.04 56.00 0.4K
14:49 56.18 56.18 56.18 56.18 0.1K
14:50 56.18 56.18 56.18 56.18 0.0K
14:51 56.18 56.18 56.18 56.18 1.3K
14:52 56.10 56.20 56.10 56.20 1.7K
14:53 56.22 56.22 56.22 56.20 0.0K
14:55 56.08 56.08 56.08 56.10 2.7K
14:56 56.20 56.20 56.20 56.20 0.5K
14:57 56.06 56.06 56.06 56.10 0.1K
14:59 56.10 56.10 56.10 56.10 0.5K
15:00 56.10 56.16 56.10 56.20 0.3K
15:03 56.06 56.06 56.06 56.06 0.5K
15:05 56.16 56.16 56.16 56.16 0.0K
15:06 56.16 56.16 56.16 56.16 0.5K
15:08 56.26 56.26 56.26 56.26 9.9K
15:10 56.20 56.20 56.20 56.16 2.1K
15:11 56.28 56.28 56.28 56.28 0.0K
15:12 56.28 56.42 56.28 56.44 4.9K
15:14 56.50 56.50 56.50 56.50 0.0K
15:15 56.70 56.76 56.60 56.80 31.4K
15:16 56.80 56.80 56.80 56.80 0.0K
15:17 56.80 56.80 56.80 56.80 0.1K
15:18 56.76 56.76 56.76 56.76 0.7K
15:19 56.84 56.84 56.84 56.84 0.2K
15:20 56.84 57.00 56.84 57.00 13.3K
15:21 56.90 56.90 56.90 56.90 0.9K
15:22 56.86 57.00 56.86 57.00 8.1K
15:23 57.06 57.26 57.06 57.30 4.5K
15:24 57.26 57.26 57.26 57.26 7.0K
15:25 57.26 57.26 57.24 57.20 0.2K
15:26 57.18 57.18 57.18 57.18 3.4K
15:27 57.26 57.26 57.10 57.10 7.0K
15:28 57.00 57.00 57.00 57.00 4.7K
15:29 56.76 56.76 56.76 56.76 0.4K
15:30 56.64 56.64 56.52 56.50 5.6K
15:31 56.38 56.48 56.38 56.48 1.6K
15:32 56.50 56.50 56.50 56.50 0.9K
15:33 56.70 56.70 56.70 56.70 10.0K
15:34 56.76 56.76 56.76 56.76 1.0K
15:35 56.78 57.00 56.78 56.92 10.8K
15:36 57.02 57.02 57.02 57.00 0.5K
15:37 56.98 57.08 56.98 57.10 1.6K
15:39 57.32 57.50 57.14 57.36 58.0K
15:40 57.36 57.36 57.34 57.36 5.2K
15:41 57.36 57.36 57.22 57.20 2.2K
15:42 57.24 57.24 57.14 57.14 1.4K
15:43 57.14 57.36 57.14 57.36 4.7K
15:44 57.30 57.38 57.30 57.30 1.5K
15:45 57.22 57.22 57.08 57.08 0.3K
15:46 57.06 57.06 57.06 57.06 0.3K
15:48 57.20 57.20 57.06 57.06 0.8K
15:49 57.04 57.04 57.04 57.04 0.1K
15:50 57.04 57.04 57.04 57.04 0.1K
15:53 57.12 57.18 57.12 57.18 0.6K
15:54 57.22 57.22 57.22 57.24 8.6K
15:55 57.30 57.30 57.04 57.00 14.7K
15:56 57.02 57.14 57.02 57.14 0.1K
15:57 57.10 57.10 56.91 56.91 6.5K
15:58 56.96 56.96 56.82 56.82 0.3K
15:59 56.80 56.88 56.80 56.88 0.2K
16:00 56.96 56.96 56.96 56.96 5.5K
16:01 57.04 57.04 57.04 57.00 0.0K
16:05 57.06 57.06 57.06 57.06 0.1K
16:06 57.10 57.16 57.10 57.24 5.0K
16:07 57.20 57.30 57.20 57.30 0.4K
16:08 57.20 57.20 57.20 57.20 0.0K
16:10 57.16 57.16 56.96 56.96 4.1K
16:11 56.96 56.96 56.88 56.88 7.6K
16:12 56.86 56.86 56.86 56.86 0.1K
16:13 56.66 56.80 56.66 56.80 0.0K
16:14 56.68 56.68 56.68 56.70 0.0K
16:15 56.80 56.96 56.80 56.96 31.2K
16:16 57.22 57.30 57.22 57.18 26.1K
16:17 57.36 57.36 57.36 57.40 1.0K
16:18 57.36 57.36 57.22 57.38 0.4K
16:19 57.36 57.36 57.36 57.36 0.5K
16:20 57.38 57.38 57.30 57.30 6.1K
16:24 57.38 57.38 57.18 57.18 1.6K
16:25 57.30 57.36 57.20 57.16 5.3K
16:26 57.14 57.14 57.14 57.14 0.2K
16:28 57.18 57.18 57.06 57.06 1.3K
16:29 57.12 57.12 57.00 57.00 5.1K
16:30 57.02 57.02 57.02 57.02 0.3K
16:31 57.06 57.06 57.06 57.06 0.1K
16:32 57.12 57.12 57.12 57.12 3.7K
16:33 57.06 57.20 57.06 57.20 0.3K
16:34 57.18 57.18 57.18 57.18 0.1K
16:35 57.18 57.18 57.18 57.18 0.6K
16:36 57.18 57.18 57.18 57.18 1.9K
16:39 57.16 57.28 57.16 57.28 3.7K
16:40 57.32 57.32 57.32 57.28 1.2K
16:41 57.20 57.26 57.20 57.26 5.3K
16:42 57.20 57.20 57.08 57.08 4.1K
16:43 57.08 57.08 57.08 57.14 2.1K
16:44 56.98 56.98 56.98 56.98 0.0K
16:47 56.96 56.96 56.96 56.96 1.0K
16:49 56.90 56.90 56.90 56.90 0.1K
16:50 57.02 57.02 57.02 57.02 0.0K
16:52 57.00 57.00 57.00 57.00 4.0K
16:53 57.00 57.00 57.00 57.00 0.5K
16:55 56.92 56.92 56.92 56.90 2.1K
16:56 56.90 56.90 56.90 56.90 0.3K
16:57 56.90 56.96 56.90 56.96 1.1K
16:58 56.92 56.98 56.92 57.00 0.1K
17:00 56.84 56.84 56.66 56.66 16.7K
17:01 56.66 56.66 56.46 56.50 0.0K
17:03 56.64 56.64 56.64 56.64 0.0K
17:04 56.60 56.60 56.60 56.62 0.4K
17:05 56.64 56.64 56.64 56.64 0.3K
17:06 56.64 56.64 56.64 56.64 0.0K
17:07 56.64 56.64 56.64 56.64 0.2K
17:09 56.64 56.76 56.64 56.76 3.5K
17:10 56.78 56.78 56.78 56.78 0.2K
17:11 56.82 56.92 56.82 56.92 8.5K
17:13 56.94 56.94 56.80 56.92 0.3K
17:15 56.92 56.92 56.92 56.92 0.4K
17:16 56.92 56.92 56.92 56.94 1.1K
17:17 56.90 56.90 56.90 56.90 0.0K
17:18 56.96 56.96 56.96 57.00 0.0K
17:19 56.82 56.86 56.82 56.90 0.5K
17:20 56.80 56.80 56.80 56.76 5.0K
17:21 56.72 56.72 56.72 56.72 0.6K
17:22 56.68 56.68 56.68 56.70 0.4K
17:23 56.70 56.82 56.70 56.80 0.1K
17:24 56.84 56.88 56.84 56.82 1.9K
17:30 56.68 56.68 56.68 56.68 94.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし