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 57.46 57.46 57.00 57.00 10.4K
09:01 57.06 57.06 57.06 57.06 0.2K
09:02 57.24 57.30 57.24 57.30 0.5K
09:03 57.24 57.24 57.12 57.12 0.6K
09:04 57.06 57.22 57.06 57.20 0.9K
09:05 57.32 57.32 57.32 57.32 0.0K
09:06 57.20 57.20 57.20 57.20 0.2K
09:07 57.20 57.40 57.20 57.26 11.5K
09:08 57.22 57.40 57.22 57.26 13.3K
09:09 57.36 57.36 57.24 57.20 2.4K
09:10 57.32 57.32 57.18 57.32 10.8K
09:11 57.32 57.36 57.32 57.40 29.3K
09:12 57.52 57.52 57.44 57.44 8.8K
09:14 57.50 57.50 57.50 57.50 10.0K
09:15 57.34 57.42 57.34 57.42 1.9K
09:16 57.42 57.48 57.42 57.48 5.2K
09:17 57.42 57.42 57.28 57.28 0.4K
09:22 57.38 57.38 57.38 57.38 1.5K
09:25 57.38 57.38 57.38 57.40 0.0K
09:28 57.62 57.62 57.62 57.62 0.8K
09:29 57.72 57.72 57.72 57.72 0.1K
09:30 57.56 57.56 57.56 57.56 0.0K
09:31 57.72 57.72 57.72 57.70 0.1K
09:32 57.72 57.78 57.72 57.78 4.6K
09:34 57.80 57.80 57.80 57.82 1.0K
09:36 57.90 57.96 57.90 57.98 21.5K
09:37 58.04 58.04 58.04 58.00 0.4K
09:38 58.02 58.02 58.02 58.00 0.9K
09:40 57.80 57.80 57.80 57.80 2.9K
09:41 57.92 57.92 57.92 57.90 0.0K
09:42 58.00 58.00 58.00 58.00 0.1K
09:44 58.00 58.00 58.00 58.00 0.2K
09:46 58.00 58.00 58.00 58.00 0.4K
09:48 57.80 57.80 57.80 57.80 10.0K
09:49 57.98 57.98 57.76 57.80 0.7K
09:50 57.80 57.80 57.80 57.80 0.0K
09:51 57.84 57.90 57.84 57.90 1.9K
09:58 57.74 57.74 57.64 57.70 1.6K
10:00 57.74 57.74 57.74 57.74 0.1K
10:08 57.58 57.58 57.50 57.50 0.3K
10:09 57.46 57.46 57.46 57.46 0.0K
10:10 57.56 57.56 57.56 57.56 0.0K
10:11 57.40 57.40 57.40 57.40 0.1K
10:13 57.42 57.58 57.42 57.58 0.7K
10:15 57.60 57.60 57.60 57.60 0.2K
10:17 57.42 57.42 57.42 57.40 0.0K
10:18 57.42 57.42 57.20 57.20 9.3K
10:20 57.32 57.32 57.32 57.32 0.8K
10:21 57.22 57.22 57.22 57.20 0.0K
10:22 57.18 57.18 57.18 57.18 0.0K
10:23 57.22 57.22 57.22 57.22 0.2K
10:24 57.22 57.22 57.22 57.20 0.1K
10:25 57.30 57.30 57.30 57.30 0.2K
10:26 57.22 57.22 57.22 57.20 0.4K
10:28 57.26 57.40 57.26 57.40 0.1K
10:29 57.26 57.40 57.26 57.26 1.1K
10:30 57.40 57.40 57.40 57.40 0.0K
10:31 57.26 57.26 57.26 57.26 0.0K
10:34 57.22 57.22 57.22 57.20 0.1K
10:35 57.22 57.32 57.22 57.32 0.1K
10:42 57.22 57.22 57.22 57.20 0.9K
10:43 57.22 57.38 57.22 57.40 1.2K
10:44 57.38 57.38 57.38 57.38 0.3K
10:46 57.40 57.40 57.40 57.40 0.0K
10:47 57.36 57.36 57.36 57.36 0.0K
10:49 57.40 57.40 57.40 57.40 0.0K
10:52 57.40 57.40 57.40 57.40 0.1K
10:53 57.40 57.40 57.40 57.40 0.0K
10:56 57.40 58.50 57.40 58.54 109.2K
10:57 58.66 59.08 58.66 59.04 64.0K
10:58 58.74 58.78 58.64 58.79 12.3K
10:59 58.90 58.90 58.72 58.70 11.9K
11:00 58.60 58.60 58.50 58.46 17.7K
11:01 58.38 58.38 58.10 58.36 7.9K
11:02 58.42 58.98 58.42 58.98 7.9K
11:03 58.92 59.24 58.78 59.04 26.0K
11:04 59.32 59.50 59.32 59.36 24.5K
11:05 59.26 59.26 59.02 59.24 15.0K
11:06 59.18 59.18 59.00 59.00 5.9K
11:07 59.00 59.38 59.00 59.38 4.0K
11:08 59.38 59.38 59.10 59.26 9.5K
11:09 59.28 59.28 59.12 59.10 2.3K
11:12 59.30 59.30 59.14 59.10 10.5K
11:14 58.94 58.98 58.82 58.80 3.8K
11:15 59.00 59.00 59.00 59.00 0.3K
11:16 59.00 59.00 58.68 58.68 10.9K
11:17 58.78 58.78 58.70 58.70 0.1K
11:18 58.76 58.90 58.76 58.94 17.9K
11:19 58.98 58.98 58.98 59.00 0.1K
11:20 58.96 58.96 58.96 59.00 33.5K
11:22 59.00 59.00 59.00 59.00 2.0K
11:23 58.96 58.96 58.96 58.96 0.4K
11:24 58.88 58.88 58.88 58.88 0.2K
11:25 59.04 59.04 59.04 59.00 0.3K
11:26 59.00 59.00 58.90 58.90 1.5K
11:27 58.74 58.88 58.74 58.66 2.7K
11:28 58.66 58.78 58.60 58.60 4.7K
11:29 58.78 58.78 58.54 58.64 9.6K
11:30 58.52 58.52 58.52 58.50 2.1K
11:31 58.58 58.58 58.54 58.54 1.0K
11:32 58.44 58.44 58.44 58.40 12.9K
11:33 58.40 58.40 58.40 58.36 0.0K
11:34 58.32 58.52 58.32 58.52 0.6K
11:35 58.50 58.50 58.50 58.50 0.0K
11:37 58.34 58.34 58.34 58.34 0.4K
11:38 58.46 58.46 58.34 58.34 0.1K
11:39 58.28 58.28 58.28 58.30 3.2K
11:40 58.24 58.34 58.24 58.34 0.5K
11:41 58.34 58.34 58.34 58.34 0.0K
11:42 58.20 58.20 58.10 58.14 3.2K
11:43 58.14 58.14 58.14 58.14 0.0K
11:44 58.12 58.12 58.12 58.12 0.3K
11:45 58.14 58.20 58.14 58.20 5.8K
11:46 58.14 58.14 58.14 58.14 0.2K
11:47 58.12 58.12 58.12 58.12 1.3K
11:48 58.16 58.16 58.13 58.10 0.1K
11:49 58.14 58.14 58.14 58.14 0.0K
11:50 58.02 58.02 57.92 57.92 17.3K
11:51 57.90 57.90 57.74 57.74 0.4K
11:52 57.76 57.90 57.76 57.90 0.1K
11:53 57.90 57.90 57.90 57.94 0.1K
11:54 57.94 58.00 57.94 58.00 2.4K
11:55 57.94 58.00 57.94 58.00 1.9K
11:56 57.94 57.96 57.94 57.96 17.7K
11:57 57.94 57.96 57.94 58.00 7.6K
11:59 57.94 57.94 57.94 57.94 0.1K
12:01 58.12 58.12 58.12 58.12 0.2K
12:02 58.12 58.12 58.12 58.10 0.0K
12:03 58.12 58.12 58.12 58.12 0.0K
12:04 58.00 58.00 58.00 58.00 0.2K
12:05 58.12 58.12 58.12 58.12 2.2K
12:07 58.08 58.08 57.98 58.06 0.1K
12:09 58.10 58.10 58.10 58.10 6.8K
12:10 58.20 58.20 58.20 58.20 1.7K
12:11 58.18 58.18 58.04 58.04 0.0K
12:12 58.10 58.10 58.10 58.10 0.0K
12:13 58.10 58.10 58.10 58.10 0.0K
12:15 57.98 57.98 57.98 57.98 0.2K
12:16 57.96 57.96 57.96 57.96 1.1K
12:18 58.10 58.20 58.10 58.20 1.7K
12:19 58.20 58.20 58.20 58.20 6.7K
12:20 58.20 58.20 58.20 58.20 3.2K
12:22 58.18 58.18 58.18 58.18 0.3K
12:23 58.18 58.18 58.12 58.20 4.6K
12:24 58.20 58.20 58.20 58.16 24.7K
12:25 58.20 58.20 58.20 58.20 3.1K
12:26 58.20 58.20 58.20 58.20 0.7K
12:27 58.20 58.20 58.20 58.20 17.9K
12:28 58.20 58.20 58.20 58.20 3.4K
12:29 58.20 58.20 58.20 58.20 1.2K
12:30 58.20 58.20 58.20 58.20 10.2K
12:31 58.20 58.30 58.20 58.30 10.4K
12:32 58.22 58.22 58.22 58.22 1.2K
12:33 58.20 58.26 58.20 58.26 0.9K
12:34 58.20 58.20 58.10 58.10 2.1K
12:35 58.06 58.06 58.06 58.12 1.6K
12:36 58.16 58.26 58.16 58.30 1.0K
12:37 58.30 58.30 58.30 58.30 0.1K
12:38 58.16 58.30 58.16 58.30 3.6K
12:39 58.34 58.34 58.34 58.34 0.7K
12:40 58.44 58.44 58.30 58.30 0.2K
12:41 58.44 58.60 58.44 58.60 19.3K
12:42 58.72 58.72 58.72 58.70 0.1K
12:43 58.68 58.68 58.68 58.70 0.1K
12:44 58.72 58.88 58.72 58.88 6.8K
12:45 58.88 58.98 58.82 59.00 7.7K
12:46 59.00 59.00 59.00 58.98 0.7K
12:47 58.76 58.94 58.76 58.92 3.5K
12:48 58.90 58.90 58.90 58.92 1.4K
12:49 58.80 58.80 58.80 58.80 0.0K
12:50 58.76 58.76 58.76 58.80 2.4K
12:52 58.80 58.80 58.80 58.80 13.6K
12:53 58.64 58.64 58.64 58.62 1.0K
12:54 58.78 58.78 58.78 58.78 1.7K
12:56 58.80 58.80 58.66 58.66 2.0K
12:57 58.64 58.78 58.64 58.80 3.4K
12:59 58.60 58.60 58.34 58.30 8.1K
13:00 58.60 58.60 58.60 58.60 0.2K
13:01 58.62 58.68 58.62 58.68 1.3K
13:03 58.58 58.58 58.58 58.58 0.1K
13:05 58.46 58.46 58.46 58.50 3.5K
13:08 58.44 58.44 58.44 58.42 0.3K
13:09 58.34 58.56 58.34 58.56 0.4K
13:12 58.36 58.36 58.36 58.40 0.5K
13:13 58.60 58.60 58.50 58.62 3.3K
13:15 58.42 58.42 58.42 58.40 0.3K
13:16 58.62 58.62 58.62 58.62 1.6K
13:17 58.66 58.66 58.62 58.62 0.2K
13:19 58.66 58.66 58.66 58.70 1.0K
13:20 58.50 58.72 58.50 58.72 6.5K
13:21 58.74 58.74 58.74 58.66 1.0K
13:22 58.74 58.76 58.74 58.76 1.0K
13:25 58.66 58.66 58.66 58.66 0.2K
13:28 58.80 58.80 58.64 58.60 6.3K
13:29 58.66 58.66 58.66 58.70 0.0K
13:31 58.82 58.82 58.82 58.82 0.2K
13:34 58.80 58.80 58.66 58.82 0.4K
13:35 58.82 58.82 58.66 58.70 0.3K
13:37 58.50 58.50 58.50 58.50 9.3K
13:38 58.74 58.74 58.74 58.70 2.0K
13:42 58.80 58.80 58.80 58.80 0.5K
13:43 58.78 58.78 58.78 58.80 0.0K
13:44 58.62 58.62 58.62 58.64 10.1K
13:45 58.64 58.64 58.64 58.64 0.0K
13:46 58.76 58.76 58.76 58.76 0.0K
13:48 58.64 58.64 58.64 58.64 0.1K
13:49 58.76 58.76 58.52 58.52 4.7K
13:50 58.50 58.50 58.50 58.50 0.1K
13:51 58.50 58.50 58.50 58.50 0.5K
13:52 58.60 58.60 58.50 58.48 3.7K
13:53 58.46 58.46 58.44 58.44 0.1K
13:55 58.44 58.44 58.44 58.40 0.3K
13:56 58.42 58.42 58.42 58.42 0.1K
13:57 58.46 58.46 58.46 58.46 0.0K
13:58 58.42 58.42 58.42 58.40 0.0K
13:59 58.40 58.46 58.40 58.46 1.3K
14:00 58.46 58.46 58.38 58.40 0.1K
14:01 58.48 58.48 58.48 58.48 0.0K
14:02 58.52 58.52 58.52 58.52 1.1K
14:03 58.52 58.52 58.52 58.50 0.2K
14:05 58.54 58.54 58.54 58.54 0.0K
14:06 58.42 58.42 58.42 58.42 0.0K
14:07 58.46 58.46 58.46 58.50 0.0K
14:10 58.46 58.46 58.46 58.50 0.1K
14:13 58.40 58.50 58.40 58.50 3.4K
14:14 58.54 58.54 58.54 58.54 2.5K
14:17 58.50 58.50 58.50 58.50 0.3K
14:19 58.50 58.50 58.50 58.50 0.0K
14:20 58.48 58.48 58.48 58.48 0.1K
14:22 58.46 58.46 58.38 58.38 1.5K
14:24 58.46 58.46 58.46 58.46 0.1K
14:25 58.50 58.50 58.50 58.50 4.5K
14:26 58.44 58.56 58.44 58.56 4.2K
14:27 58.50 58.50 58.50 58.50 0.0K
14:32 58.50 58.56 58.50 58.60 2.2K
14:33 58.48 58.60 58.48 58.60 4.1K
14:34 58.62 58.62 58.62 58.62 0.9K
14:35 58.50 58.50 58.50 58.50 0.5K
14:38 58.62 58.62 58.62 58.62 0.1K
14:39 58.62 58.62 58.62 58.60 0.0K
14:40 58.62 58.62 58.62 58.62 0.0K
14:42 58.62 58.62 58.62 58.62 0.1K
14:43 58.52 58.52 58.52 58.52 1.0K
14:44 58.50 58.50 58.50 58.48 2.3K
14:45 58.44 58.44 58.44 58.44 0.0K
14:46 58.60 58.60 58.60 58.60 0.6K
14:47 58.64 58.64 58.64 58.64 10.9K
14:48 58.64 58.64 58.64 58.56 0.4K
14:49 58.64 58.64 58.64 58.64 0.1K
14:51 58.60 58.60 58.60 58.60 1.3K
14:52 58.56 58.56 58.56 58.56 0.1K
14:53 58.44 58.44 58.44 58.44 2.4K
14:54 58.50 58.50 58.50 58.50 1.0K
14:56 58.58 58.58 58.44 58.44 0.1K
14:57 58.44 58.44 58.44 58.40 0.2K
14:58 58.50 58.50 58.44 58.40 3.1K
14:59 58.50 58.50 58.50 58.50 0.0K
15:00 58.40 58.58 58.40 58.58 1.0K
15:01 58.64 58.64 58.64 58.60 0.4K
15:03 58.64 58.64 58.64 58.64 0.2K
15:04 58.62 58.62 58.62 58.62 0.7K
15:06 58.58 58.68 58.58 58.56 2.8K
15:09 58.52 58.52 58.52 58.52 1.2K
15:10 58.48 58.48 58.48 58.48 0.2K
15:11 58.58 58.58 58.58 58.58 1.6K
15:12 58.60 58.60 58.60 58.60 0.5K
15:13 58.58 58.58 58.58 58.58 4.4K
15:14 58.50 58.50 58.50 58.50 0.0K
15:15 58.66 58.66 58.66 58.66 0.7K
15:16 58.70 58.70 58.70 58.70 0.2K
15:17 58.70 58.70 58.70 58.70 0.2K
15:18 58.70 58.70 58.52 58.50 0.2K
15:20 58.52 58.52 58.52 58.52 0.2K
15:22 58.60 58.72 58.60 58.70 18.6K
15:23 58.68 58.68 58.68 58.68 7.9K
15:24 58.64 58.64 58.64 58.64 0.0K
15:25 58.76 58.76 58.76 58.76 2.4K
15:28 58.66 58.66 58.66 58.66 0.0K
15:29 58.76 58.90 58.76 58.76 9.4K
15:30 58.76 58.76 58.76 58.80 0.0K
15:31 58.74 58.74 58.74 58.74 1.8K
15:32 58.66 58.66 58.66 58.70 0.8K
15:34 58.66 58.66 58.66 58.66 0.4K
15:35 58.70 58.70 58.70 58.70 2.6K
15:37 58.68 58.68 58.68 58.68 1.8K
15:39 58.62 58.70 58.62 58.70 11.1K
15:40 58.70 58.70 58.70 58.70 1.9K
15:41 58.68 58.68 58.68 58.70 4.6K
15:42 58.68 58.68 58.68 58.68 1.5K
15:44 58.68 58.68 58.68 58.70 3.1K
15:46 58.70 58.76 58.70 58.80 20.5K
15:48 58.76 59.00 58.76 59.00 59.4K
15:49 59.08 59.08 58.78 58.78 5.9K
15:52 58.80 58.80 58.80 58.80 1.9K
15:56 58.94 59.08 58.94 59.10 8.0K
15:57 59.06 59.06 59.06 59.10 1.5K
16:01 59.06 59.06 59.06 59.10 3.2K
16:02 59.00 59.00 59.00 59.00 0.1K
16:03 59.06 59.06 59.06 59.06 0.1K
16:04 58.96 58.96 58.96 58.96 0.2K
16:05 59.08 59.08 59.00 59.00 2.9K
16:06 58.94 58.94 58.94 58.90 0.2K
16:07 58.88 58.88 58.80 58.80 1.8K
16:08 58.82 58.82 58.82 58.82 0.0K
16:09 58.86 58.86 58.78 58.90 1.4K
16:10 58.70 58.70 58.70 58.70 0.0K
16:12 58.66 58.66 58.66 58.66 1.1K
16:13 58.60 58.60 58.60 58.60 0.3K
16:15 58.60 58.66 58.60 58.66 18.0K
16:16 58.70 58.70 58.64 58.64 2.0K
16:20 58.76 58.76 58.76 58.76 1.1K
16:21 58.74 58.74 58.74 58.70 0.0K
16:23 58.72 58.72 58.72 58.74 1.2K
16:24 58.70 58.70 58.70 58.70 6.9K
16:25 58.70 58.70 58.70 58.70 3.0K
16:26 58.70 58.80 58.70 58.80 7.2K
16:27 58.82 58.82 58.82 58.80 0.3K
16:28 58.82 58.90 58.82 58.80 1.6K
16:29 58.80 58.80 58.80 58.80 0.7K
16:30 58.76 58.76 58.76 58.80 0.1K
16:31 58.72 58.72 58.72 58.70 0.8K
16:32 58.78 58.78 58.78 58.80 0.0K
16:33 58.70 58.70 58.70 58.70 0.2K
16:35 58.70 58.70 58.70 58.70 0.3K
16:36 58.68 58.68 58.68 58.66 1.1K
16:38 58.60 58.60 58.60 58.60 9.6K
16:39 58.68 58.68 58.68 58.68 2.5K
16:41 58.66 58.66 58.66 58.66 0.3K
16:42 58.70 58.70 58.70 58.70 5.9K
16:46 58.76 58.76 58.68 58.70 0.0K
16:47 58.78 58.78 58.78 58.80 0.2K
16:48 58.82 58.82 58.82 58.80 0.1K
16:50 58.82 58.82 58.82 58.80 0.7K
16:51 58.74 58.74 58.74 58.72 0.7K
16:53 58.70 58.70 58.70 58.68 0.3K
16:54 58.62 58.72 58.62 58.70 0.2K
16:56 58.72 58.72 58.72 58.70 0.0K
16:58 58.60 58.60 58.60 58.60 1.3K
17:00 58.78 58.78 58.68 58.68 2.0K
17:01 58.80 58.80 58.80 58.80 0.5K
17:02 58.72 58.72 58.72 58.72 0.6K
17:04 58.68 58.68 58.68 58.70 5.8K
17:05 58.68 58.68 58.68 58.68 0.7K
17:06 58.76 58.76 58.76 58.80 0.0K
17:07 58.80 58.80 58.80 58.80 0.0K
17:08 58.82 58.82 58.82 58.82 1.7K
17:11 58.74 58.74 58.74 58.72 1.9K
17:12 58.70 58.70 58.70 58.70 0.3K
17:13 58.68 58.68 58.64 58.64 0.8K
17:14 58.62 58.62 58.62 58.60 1.8K
17:15 58.60 58.60 58.60 58.60 0.0K
17:16 58.60 58.74 58.60 58.74 8.4K
17:17 58.62 58.62 58.62 58.62 1.0K
17:18 58.60 58.68 58.60 58.60 6.0K
17:19 58.60 58.60 58.60 58.60 1.5K
17:20 58.60 58.66 58.60 58.70 2.1K
17:21 58.70 58.70 58.62 58.62 0.9K
17:22 58.70 58.70 58.62 58.62 1.3K
17:23 58.70 58.70 58.70 58.70 0.9K
17:24 58.70 58.70 58.70 58.72 0.8K
17:30 58.36 58.36 58.36 58.36 115.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし