Intrum Justitia (INTRUs)

INTRUs
🏛️ スウェーデン →
51.40
最終更新: 2025-10-06
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 56.26 56.80 56.26 56.80 17.2K
09:01 56.90 56.90 56.80 56.80 4.4K
09:02 56.88 57.00 56.82 56.82 1.2K
09:03 57.10 57.10 56.84 56.84 43.1K
09:04 57.00 57.00 57.00 57.00 0.1K
09:05 57.00 57.00 56.74 56.70 1.5K
09:06 56.98 57.20 56.98 57.20 7.8K
09:08 57.26 57.26 57.26 57.30 2.7K
09:09 57.50 57.50 57.18 57.26 7.6K
09:10 57.50 57.50 57.38 57.38 0.4K
09:11 57.40 57.48 57.40 57.48 1.2K
09:12 57.56 57.56 57.48 57.46 9.1K
09:14 57.40 57.40 57.32 57.32 100.1K
09:15 57.00 57.00 57.00 57.00 0.0K
09:16 57.00 57.18 57.00 57.00 0.2K
09:17 57.00 57.16 57.00 57.16 2.4K
09:18 57.32 57.32 57.32 57.30 1.8K
09:19 57.26 57.26 57.26 57.30 0.6K
09:20 57.54 57.54 57.54 57.54 11.5K
09:21 57.40 57.40 57.40 57.40 0.0K
09:22 57.54 57.54 57.54 57.54 1.2K
09:23 57.68 57.68 57.56 57.60 1.0K
09:24 57.52 57.52 57.52 57.50 0.2K
09:26 57.54 58.16 57.54 58.16 77.6K
09:27 58.10 58.18 58.10 58.10 0.9K
09:28 58.10 58.24 58.10 58.24 4.0K
09:29 58.28 58.28 58.28 58.28 1.0K
09:30 58.44 58.50 58.44 58.50 38.5K
09:31 58.60 58.70 58.60 58.62 14.8K
09:32 58.50 58.50 58.34 58.34 2.0K
09:33 58.36 58.36 58.36 58.36 1.7K
09:34 58.36 58.36 58.26 58.26 0.2K
09:35 58.20 58.20 58.20 58.16 0.4K
09:36 58.16 58.28 58.16 58.28 0.1K
09:37 58.42 58.42 58.20 58.30 6.8K
09:38 58.28 58.28 58.28 58.30 0.2K
09:41 58.28 58.28 58.28 58.30 1.4K
09:42 58.20 58.28 58.14 58.34 2.6K
09:43 58.28 58.28 58.16 58.16 0.9K
09:44 58.26 58.36 58.26 58.40 2.1K
09:45 58.36 58.36 58.30 58.30 4.0K
09:46 58.30 58.30 58.30 58.30 1.1K
09:47 58.28 58.28 58.04 58.04 11.8K
09:48 57.90 58.04 57.90 58.00 6.1K
09:49 58.08 58.08 58.08 58.10 1.1K
09:51 58.06 58.06 58.06 58.06 0.4K
09:52 58.04 58.24 58.04 58.24 3.5K
09:53 58.28 58.28 58.18 58.18 15.4K
09:54 58.18 58.18 58.18 58.20 0.4K
09:55 58.18 58.18 58.18 58.20 0.1K
09:56 58.18 58.18 58.10 58.08 3.9K
09:57 58.04 58.10 58.04 58.10 4.1K
09:58 58.10 58.18 58.10 58.18 1.0K
09:59 58.10 58.18 58.10 58.20 136.2K
10:00 58.10 58.18 58.10 58.18 4.8K
10:01 58.26 58.26 58.26 58.26 1.0K
10:02 58.28 58.28 58.28 58.30 1.0K
10:03 58.20 58.30 58.20 58.30 2.4K
10:04 58.20 58.20 58.12 58.06 4.6K
10:05 58.04 58.04 58.04 58.02 0.6K
10:07 58.06 58.06 58.06 58.06 0.1K
10:10 58.18 58.18 58.04 58.04 0.2K
10:11 57.98 57.98 57.98 57.98 3.0K
10:12 57.90 57.90 57.90 57.90 0.9K
10:13 57.94 57.94 57.84 57.88 0.7K
10:14 57.92 58.00 57.92 57.90 7.3K
10:15 58.04 58.06 58.04 58.10 0.7K
10:16 58.16 58.16 58.16 58.20 2.6K
10:17 58.16 58.16 58.06 58.10 0.5K
10:19 58.06 58.06 58.06 58.06 0.1K
10:20 58.06 58.06 58.06 58.06 0.2K
10:21 58.06 58.06 58.04 58.04 0.1K
10:22 58.04 58.04 58.04 58.00 1.0K
10:23 58.04 58.18 58.04 58.20 1.4K
10:24 58.24 58.30 58.24 58.30 5.5K
10:25 58.24 58.24 58.12 58.12 6.2K
10:26 58.16 58.16 58.16 58.18 1.7K
10:27 58.22 58.28 58.22 58.28 0.4K
10:28 58.30 58.30 58.16 58.20 1.7K
10:29 58.16 58.16 58.16 58.20 0.1K
10:30 58.16 58.16 58.16 58.16 0.4K
10:31 58.26 58.26 58.08 58.10 2.4K
10:32 58.06 58.30 58.06 58.30 1.8K
10:33 58.30 58.30 58.08 58.10 4.6K
10:34 58.08 58.20 58.08 58.20 0.0K
10:35 58.20 58.20 58.20 58.20 0.4K
10:36 58.20 58.20 58.20 58.20 1.6K
10:37 58.14 58.14 58.14 58.10 1.1K
10:43 58.20 58.20 58.20 58.20 1.6K
10:44 58.16 58.28 58.16 58.28 2.2K
10:45 58.26 58.26 58.26 58.30 0.3K
10:47 58.20 58.20 58.10 58.20 5.7K
10:48 58.08 58.08 58.04 57.96 3.2K
10:49 57.92 57.92 57.92 57.92 1.2K
10:50 57.86 57.86 57.86 57.86 1.0K
10:52 57.80 57.80 57.80 57.80 0.9K
10:53 57.84 57.84 57.74 57.74 0.5K
10:56 57.82 57.82 57.82 57.82 0.7K
10:57 57.84 57.84 57.84 57.76 1.2K
10:59 57.76 57.76 57.76 57.76 0.8K
11:02 57.86 57.86 57.86 57.86 0.0K
11:03 57.86 57.86 57.86 57.86 0.6K
11:06 57.92 57.92 57.92 57.92 4.5K
11:10 57.84 57.84 57.84 57.84 0.4K
11:11 57.94 57.96 57.94 58.00 7.2K
11:12 58.00 58.00 57.94 57.90 8.0K
11:13 57.86 57.86 57.86 57.90 1.4K
11:14 57.94 57.98 57.94 57.98 2.7K
11:16 57.96 57.96 57.96 58.00 0.0K
11:17 58.00 58.00 58.00 58.00 0.5K
11:18 58.00 58.00 57.94 57.94 0.0K
11:19 58.00 58.00 58.00 58.00 0.6K
11:20 58.00 58.00 58.00 58.00 1.3K
11:21 57.98 57.98 57.98 57.98 1.9K
11:22 58.00 58.00 57.94 57.94 0.5K
11:23 57.90 57.90 57.90 57.90 0.1K
11:24 57.94 57.94 57.94 57.94 1.0K
11:26 57.82 57.82 57.82 57.82 2.4K
11:27 57.76 57.88 57.74 57.74 1.2K
11:28 57.74 57.86 57.74 57.90 0.2K
11:31 57.80 57.80 57.74 57.70 2.6K
11:32 57.74 57.74 57.74 57.70 0.9K
11:35 57.68 57.78 57.68 57.80 1.9K
11:36 57.80 57.80 57.74 57.74 0.0K
11:37 57.74 57.74 57.74 57.72 0.7K
11:38 57.62 57.62 57.62 57.62 2.2K
11:39 57.72 57.72 57.72 57.72 1.0K
11:40 57.68 57.68 57.68 57.68 0.1K
11:41 57.80 57.80 57.80 57.80 26.8K
11:42 57.88 57.88 57.88 57.88 0.2K
11:43 57.92 57.92 57.82 57.80 4.8K
11:44 57.84 57.84 57.84 57.84 2.9K
11:45 57.92 57.92 57.92 57.92 0.0K
11:49 57.90 57.90 57.90 57.90 0.0K
11:50 57.84 57.90 57.84 57.90 0.7K
11:53 57.90 57.90 57.80 57.80 0.6K
11:54 57.90 57.90 57.90 57.90 0.0K
11:55 57.76 57.76 57.76 57.76 0.5K
11:56 57.80 57.80 57.80 57.80 7.7K
11:57 57.84 57.84 57.84 57.84 0.1K
11:59 57.76 57.76 57.76 57.76 0.0K
12:00 57.72 57.72 57.72 57.72 3.8K
12:01 57.86 57.86 57.86 57.90 0.1K
12:02 57.70 57.70 57.70 57.70 1.4K
12:03 57.70 57.70 57.70 57.70 0.0K
12:05 57.78 57.78 57.66 57.70 3.0K
12:06 57.60 57.60 57.60 57.60 3.2K
12:07 57.74 57.74 57.74 57.74 0.6K
12:08 57.72 57.72 57.72 57.72 0.7K
12:10 57.72 57.72 57.72 57.66 1.7K
12:11 57.76 57.76 57.64 57.64 0.7K
12:14 57.68 57.68 57.64 57.64 0.4K
12:15 57.66 57.66 57.66 57.66 0.7K
12:17 57.66 57.66 57.66 57.66 0.4K
12:18 57.68 57.68 57.68 57.68 0.8K
12:19 57.76 57.76 57.76 57.76 0.0K
12:20 57.74 57.74 57.74 57.70 0.3K
12:21 57.80 57.80 57.80 57.80 1.1K
12:22 57.66 57.66 57.66 57.70 0.6K
12:23 57.66 57.66 57.66 57.66 0.3K
12:26 57.66 57.66 57.66 57.70 0.0K
12:29 57.66 57.66 57.66 57.70 0.4K
12:30 57.64 57.64 57.64 57.60 0.3K
12:32 57.62 57.62 57.62 57.62 0.6K
12:33 57.64 57.68 57.64 57.68 0.1K
12:36 57.70 57.70 57.70 57.68 0.1K
12:37 57.80 57.80 57.68 57.68 0.8K
12:38 57.68 57.68 57.68 57.70 0.0K
12:39 57.78 57.78 57.78 57.78 0.0K
12:40 57.80 57.80 57.80 57.80 0.0K
12:41 57.68 57.68 57.68 57.70 1.4K
12:42 57.60 57.60 57.60 57.60 4.1K
12:43 57.60 57.68 57.60 57.72 21.7K
12:46 57.72 57.72 57.72 57.70 0.2K
12:48 57.76 57.76 57.70 57.70 0.3K
12:51 57.70 57.70 57.70 57.66 1.5K
12:52 57.64 57.64 57.64 57.64 0.1K
12:53 57.72 57.72 57.72 57.72 0.1K
12:57 57.72 57.72 57.72 57.72 0.0K
12:58 57.72 57.72 57.72 57.70 0.0K
12:59 57.78 57.78 57.78 57.80 1.3K
13:04 57.66 57.66 57.66 57.66 0.3K
13:05 57.62 57.62 57.62 57.60 0.1K
13:07 57.62 57.62 57.62 57.62 3.6K
13:08 57.66 57.66 57.66 57.68 0.3K
13:09 57.48 57.48 57.42 57.42 4.5K
13:10 57.36 57.36 57.36 57.36 0.5K
13:15 57.40 57.40 57.40 57.40 0.2K
13:16 57.50 57.50 57.50 57.50 0.0K
13:17 57.50 57.50 57.50 57.50 0.0K
13:18 57.40 57.46 57.40 57.54 2.3K
13:21 57.52 57.58 57.52 57.58 0.0K
13:22 57.38 57.38 57.34 57.30 2.9K
13:23 57.30 57.30 57.24 57.24 6.6K
13:24 57.20 57.20 57.14 57.14 4.6K
13:25 57.12 57.12 57.12 57.10 0.0K
13:26 57.24 57.24 57.08 57.08 2.2K
13:29 57.24 57.24 57.10 57.10 0.7K
13:31 57.12 57.20 57.12 57.20 0.2K
13:32 57.16 57.16 57.16 57.20 0.1K
13:33 57.16 57.16 57.16 57.16 0.3K
13:34 57.12 57.12 57.12 57.12 0.0K
13:36 57.12 57.12 57.12 57.12 0.1K
13:37 57.12 57.12 57.12 57.12 0.3K
13:39 57.06 57.06 57.06 57.06 0.8K
13:41 57.02 57.02 57.02 57.02 0.0K
13:42 57.02 57.14 57.02 57.14 0.0K
13:43 57.16 57.16 57.16 57.16 0.7K
13:44 57.22 57.22 57.22 57.22 1.6K
13:48 57.20 57.20 57.20 57.24 0.2K
13:50 57.26 57.26 57.26 57.30 0.2K
13:56 57.30 57.30 57.30 57.30 0.0K
13:57 57.30 57.30 57.14 57.12 0.9K
13:59 57.20 57.20 57.10 57.10 0.3K
14:00 57.08 57.08 57.08 57.06 0.5K
14:01 57.06 57.06 57.00 57.00 11.5K
14:02 56.98 56.98 56.98 56.98 0.5K
14:03 56.94 56.94 56.94 56.90 0.0K
14:06 56.94 56.94 56.94 56.94 0.8K
14:07 56.90 56.90 56.90 56.90 0.3K
14:08 56.78 56.78 56.78 56.78 8.4K
14:11 56.88 56.88 56.88 56.88 0.0K
14:13 56.80 56.80 56.80 56.80 0.4K
14:17 56.84 56.84 56.84 56.78 0.8K
14:18 56.76 56.76 56.76 56.76 0.3K
14:19 56.82 56.82 56.82 56.82 2.4K
14:20 56.74 56.74 56.74 56.74 0.1K
14:22 56.80 56.80 56.80 56.80 0.1K
14:23 56.80 56.80 56.80 56.80 0.2K
14:25 56.86 56.86 56.86 56.90 0.1K
14:26 56.76 56.76 56.76 56.80 0.0K
14:27 56.76 56.76 56.76 56.80 0.0K
14:28 56.86 56.86 56.86 56.90 1.2K
14:29 56.82 57.00 56.82 57.00 4.2K
14:32 56.98 56.98 56.94 56.90 0.4K
14:33 56.96 56.96 56.96 56.96 0.4K
14:35 56.96 56.96 56.84 56.84 2.1K
14:39 56.98 57.08 56.98 57.08 0.3K
14:40 57.08 57.08 57.08 57.08 0.0K
14:41 57.00 57.12 57.00 57.12 0.9K
14:43 57.20 57.20 57.20 57.20 0.5K
14:44 57.20 57.20 57.20 57.20 0.1K
14:45 57.26 57.26 57.26 57.26 2.4K
14:46 57.12 57.12 57.12 57.10 4.3K
14:50 57.20 57.20 57.20 57.20 1.1K
14:52 57.24 57.30 57.24 57.30 0.3K
14:53 57.30 57.30 57.30 57.30 0.1K
14:56 57.30 57.30 57.30 57.30 2.8K
14:57 57.30 57.30 57.30 57.30 0.1K
14:58 57.30 57.30 57.24 57.24 0.4K
14:59 57.32 57.32 57.32 57.34 1.4K
15:03 57.36 57.36 57.36 57.36 0.3K
15:04 57.42 57.42 57.42 57.36 0.5K
15:05 57.46 57.46 57.46 57.52 4.7K
15:06 57.60 57.60 57.60 57.60 0.1K
15:07 57.52 57.58 57.52 57.58 0.9K
15:09 57.60 57.60 57.60 57.60 2.6K
15:10 57.74 57.76 57.74 57.80 1.6K
15:12 57.86 57.86 57.84 57.90 2.6K
15:13 57.80 57.80 57.80 57.80 1.1K
15:14 57.88 57.88 57.88 57.88 0.0K
15:15 57.78 57.78 57.78 57.80 1.0K
15:16 57.80 57.86 57.80 57.86 1.0K
15:18 57.86 57.86 57.86 57.86 0.1K
15:19 57.86 57.86 57.86 57.86 1.4K
15:20 57.80 57.80 57.80 57.80 0.6K
15:21 57.80 57.80 57.80 57.80 0.2K
15:25 57.78 57.88 57.78 57.88 0.2K
15:26 57.78 57.88 57.78 57.92 2.4K
15:27 57.86 57.86 57.86 57.86 3.0K
15:28 57.88 57.88 57.80 57.80 2.2K
15:32 57.86 57.86 57.80 57.80 2.9K
15:33 57.82 57.82 57.82 57.76 0.5K
15:37 57.90 57.90 57.76 57.76 1.2K
15:40 57.86 57.86 57.80 57.80 1.1K
15:41 57.88 57.88 57.88 57.88 0.0K
15:42 57.90 57.90 57.90 57.94 7.3K
15:44 57.96 57.96 57.96 57.98 27.8K
15:47 58.00 58.00 58.00 58.00 13.0K
15:48 58.10 58.20 58.10 58.20 25.2K
15:49 58.06 58.06 58.00 58.00 4.6K
15:50 57.96 57.96 57.96 57.98 4.4K
15:51 57.94 57.94 57.94 57.94 0.3K
15:52 57.96 57.96 57.96 58.00 1.5K
15:53 57.98 57.98 57.98 57.98 0.4K
15:54 57.98 57.98 57.94 57.94 0.7K
15:55 57.94 57.96 57.94 58.00 1.3K
15:57 57.96 57.96 57.96 57.96 0.6K
15:58 57.96 57.96 57.94 58.00 3.3K
15:59 57.94 57.94 57.94 57.94 2.4K
16:00 58.06 58.06 58.06 58.06 0.1K
16:02 58.04 58.06 58.04 58.06 3.9K
16:03 57.98 57.98 57.98 57.96 0.2K
16:04 58.04 58.04 58.04 58.04 0.0K
16:05 58.06 58.06 58.06 58.06 0.0K
16:08 58.06 58.06 58.06 58.06 0.1K
16:10 58.06 58.06 57.96 58.00 1.4K
16:11 57.94 57.94 57.94 57.92 12.2K
16:13 57.86 57.86 57.86 57.90 0.0K
16:14 57.86 57.86 57.84 57.84 0.3K
16:15 57.80 57.80 57.80 57.80 0.3K
16:17 57.78 57.78 57.78 57.76 2.1K
16:19 57.62 57.62 57.62 57.62 0.4K
16:20 57.70 57.70 57.62 57.60 0.4K
16:21 57.68 57.68 57.68 57.70 0.0K
16:22 57.64 57.64 57.64 57.64 2.0K
16:23 57.64 57.64 57.64 57.64 2.0K
16:24 57.62 57.62 57.62 57.60 0.6K
16:25 57.66 57.66 57.60 57.60 0.1K
16:26 57.60 57.60 57.60 57.60 0.0K
16:27 57.60 57.60 57.60 57.60 0.0K
16:28 57.60 57.60 57.60 57.60 0.0K
16:29 57.62 57.68 57.62 57.58 0.7K
16:31 57.68 57.68 57.68 57.68 0.0K
16:33 57.70 57.70 57.70 57.70 0.1K
16:34 57.66 57.66 57.60 57.60 0.4K
16:38 57.52 57.52 57.40 57.40 13.5K
16:41 57.54 57.54 57.54 57.50 0.1K
16:43 57.54 57.54 57.54 57.54 0.0K
16:44 57.42 57.48 57.42 57.48 5.8K
16:45 57.48 57.48 57.38 57.40 0.9K
16:47 57.40 57.40 57.40 57.40 0.1K
16:48 57.54 57.54 57.54 57.50 0.2K
16:50 57.56 57.56 57.46 57.46 0.2K
16:51 57.46 57.46 57.46 57.46 0.2K
16:52 57.56 57.56 57.56 57.56 4.8K
16:53 57.72 57.72 57.72 57.70 0.1K
16:54 57.68 57.68 57.68 57.68 0.9K
16:55 57.66 57.66 57.66 57.66 0.1K
16:57 57.68 57.68 57.50 57.50 3.8K
16:58 57.52 57.52 57.52 57.52 0.6K
16:59 57.56 57.56 57.50 57.52 0.7K
17:01 57.46 57.56 57.46 57.50 0.7K
17:02 57.58 57.58 57.58 57.58 0.6K
17:05 57.60 57.60 57.54 57.50 1.2K
17:07 57.54 57.54 57.54 57.50 1.1K
17:08 57.50 57.50 57.50 57.46 0.3K
17:09 57.42 57.42 57.42 57.42 0.2K
17:10 57.42 57.42 57.42 57.40 0.4K
17:11 57.40 57.40 57.34 57.34 1.4K
17:12 57.30 57.30 57.30 57.30 0.1K
17:13 57.34 57.34 57.34 57.34 0.0K
17:14 57.34 57.34 57.34 57.28 2.7K
17:15 57.28 57.28 57.28 57.28 0.1K
17:16 57.34 57.34 57.34 57.34 2.5K
17:17 57.44 57.44 57.44 57.44 4.3K
17:18 57.42 57.42 57.42 57.38 2.1K
17:19 57.38 57.38 57.38 57.38 0.6K
17:20 57.38 57.38 57.38 57.36 0.4K
17:21 57.40 57.40 57.40 57.40 0.3K
17:22 57.36 57.36 57.34 57.38 1.2K
17:23 57.44 57.44 57.44 57.36 0.5K
17:24 57.36 57.36 57.36 57.42 0.5K
17:30 57.38 57.38 57.38 57.38 86.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし