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 52.72 53.06 52.72 53.00 32.0K
09:01 52.62 52.98 52.62 52.98 7.5K
09:02 52.80 53.00 52.80 52.90 1.4K
09:03 53.16 53.16 52.86 52.86 1.8K
09:04 52.70 52.96 52.70 52.96 2.3K
09:05 52.62 52.62 52.62 52.62 5.1K
09:06 52.62 52.62 52.62 52.62 0.3K
09:07 52.70 52.70 52.70 52.70 0.9K
09:08 52.64 52.70 52.64 52.70 0.9K
09:09 52.62 52.74 52.62 52.70 2.6K
09:11 52.74 52.74 52.52 52.50 0.1K
09:13 52.74 52.74 52.74 52.74 11.4K
09:14 52.66 52.66 52.66 52.70 0.1K
09:16 52.88 52.88 52.88 52.90 2.7K
09:17 52.90 52.90 52.90 52.90 1.1K
09:18 52.90 52.90 52.82 52.82 3.4K
09:20 52.78 52.78 52.70 52.80 0.8K
09:21 52.84 52.90 52.84 52.90 0.2K
09:22 52.96 52.96 52.96 52.96 1.1K
09:24 52.90 52.90 52.76 52.90 0.2K
09:25 52.76 52.76 52.76 52.76 0.3K
09:26 52.90 52.90 52.90 52.90 0.0K
09:27 52.72 52.72 52.72 52.66 0.8K
09:28 52.64 52.66 52.64 52.66 1.3K
09:29 52.72 52.72 52.72 52.72 0.1K
09:30 52.72 52.72 52.72 52.72 0.1K
09:32 52.80 52.80 52.70 52.70 0.2K
09:33 52.70 52.80 52.70 52.80 0.5K
09:34 52.80 52.80 52.80 52.80 0.3K
09:35 52.68 52.68 52.68 52.70 0.0K
09:37 52.80 52.80 52.80 52.80 0.0K
09:38 52.80 52.80 52.80 52.80 0.0K
09:39 52.80 52.80 52.80 52.82 1.7K
09:41 52.82 52.82 52.82 52.82 0.2K
09:43 52.88 52.88 52.80 52.86 0.4K
09:45 53.00 53.00 53.00 53.00 17.7K
09:46 53.00 53.00 53.00 53.00 9.5K
09:47 52.94 52.94 52.94 52.90 0.1K
09:49 52.92 52.92 52.92 52.92 0.0K
09:50 52.92 52.92 52.92 52.90 16.0K
09:52 52.94 52.94 52.94 52.94 0.5K
09:55 52.92 52.92 52.92 52.92 0.2K
09:56 53.02 53.02 53.02 53.02 0.7K
09:58 52.90 52.90 52.84 52.84 1.5K
09:59 52.70 52.70 52.70 52.70 4.6K
10:00 52.62 52.76 52.62 52.76 0.1K
10:01 52.82 52.82 52.82 52.80 0.5K
10:02 52.82 52.82 52.82 52.82 2.2K
10:03 52.90 52.90 52.90 52.90 0.5K
10:05 53.04 53.04 53.04 53.04 0.1K
10:06 52.96 52.96 52.96 52.96 0.7K
10:08 52.94 52.94 52.94 52.90 1.3K
10:10 52.82 52.82 52.82 52.82 2.8K
10:11 52.80 52.80 52.60 52.60 20.1K
10:12 52.72 52.72 52.72 52.70 1.3K
10:18 52.78 52.78 52.78 52.78 0.3K
10:19 52.78 52.78 52.78 52.80 0.3K
10:21 52.90 52.90 52.90 52.90 0.2K
10:23 52.88 52.88 52.88 52.90 0.0K
10:25 52.88 52.88 52.88 52.90 0.0K
10:27 52.96 52.96 52.96 52.96 10.3K
10:28 52.94 52.94 52.94 52.94 0.2K
10:33 52.94 52.94 52.94 52.90 0.1K
10:34 53.00 53.00 52.94 52.96 0.3K
10:35 53.04 53.04 53.04 53.00 0.1K
10:36 52.94 52.94 52.94 52.94 0.1K
10:37 52.92 52.92 52.92 52.92 0.0K
10:40 52.88 52.88 52.88 52.88 0.3K
10:43 53.02 53.02 53.02 53.02 0.6K
10:44 52.88 52.88 52.88 52.88 0.3K
10:49 52.90 52.90 52.90 52.90 0.6K
10:50 52.90 52.90 52.90 52.88 0.9K
10:51 52.82 52.82 52.82 52.82 0.3K
10:52 52.84 52.84 52.84 52.80 0.1K
10:54 52.90 53.00 52.90 53.00 1.9K
10:55 52.84 52.84 52.84 52.84 4.3K
10:58 52.96 52.96 52.96 52.96 0.5K
10:59 52.98 52.98 52.98 53.00 0.1K
11:00 52.94 52.94 52.94 52.86 2.0K
11:02 52.98 52.98 52.98 53.00 0.0K
11:03 53.06 53.06 53.06 53.10 0.4K
11:04 53.00 53.00 53.00 53.00 0.5K
11:06 53.00 53.00 53.00 53.00 0.1K
11:07 52.90 52.90 52.90 52.90 2.1K
11:08 52.96 52.96 52.90 52.90 0.2K
11:09 52.90 52.90 52.90 52.92 2.3K
11:12 52.98 52.98 52.98 53.00 0.0K
11:14 52.96 52.96 52.96 52.96 0.3K
11:16 52.96 52.96 52.96 52.96 0.4K
11:18 53.00 53.00 52.90 52.90 1.0K
11:20 52.90 52.90 52.90 52.90 0.0K
11:21 52.90 52.90 52.90 52.90 0.0K
11:23 52.90 52.98 52.90 53.00 0.3K
11:25 52.98 52.98 52.98 52.98 0.1K
11:26 52.92 52.92 52.92 52.92 0.1K
11:28 52.86 52.86 52.86 52.92 0.2K
11:31 52.96 52.96 52.96 52.96 0.2K
11:33 52.98 52.98 52.98 52.98 0.5K
11:35 53.00 53.00 53.00 53.00 0.3K
11:37 53.00 53.00 53.00 53.00 0.2K
11:38 52.86 52.86 52.86 52.86 0.3K
11:40 52.84 52.84 52.84 52.84 0.3K
11:41 52.84 52.88 52.84 52.90 0.1K
11:43 52.84 52.84 52.84 52.84 0.0K
11:44 52.84 52.84 52.84 52.84 0.0K
11:47 52.88 52.88 52.88 52.88 0.1K
11:48 52.80 52.80 52.80 52.80 4.2K
11:51 52.80 52.80 52.80 52.80 0.0K
11:55 52.78 52.78 52.78 52.80 0.0K
11:56 52.76 52.76 52.76 52.80 7.1K
11:59 52.56 52.56 52.56 52.62 25.5K
12:00 52.60 52.60 52.60 52.60 1.0K
12:01 52.60 52.60 52.60 52.60 2.0K
12:02 52.66 52.66 52.66 52.66 0.2K
12:05 52.62 52.62 52.62 52.62 0.5K
12:08 52.70 52.70 52.70 52.70 1.2K
12:09 52.68 52.68 52.68 52.72 4.0K
12:11 52.64 52.64 52.64 52.64 0.0K
12:12 52.64 52.64 52.64 52.64 0.1K
12:14 52.32 52.32 52.32 52.32 12.0K
12:15 52.52 52.52 52.52 52.52 0.5K
12:17 52.52 52.52 52.52 52.50 1.2K
12:25 52.50 52.50 52.50 52.46 2.6K
12:27 52.52 52.52 52.52 52.50 0.9K
12:36 52.34 52.34 52.34 52.34 1.4K
12:39 52.44 52.44 52.44 52.40 0.2K
12:42 52.30 52.30 52.30 52.30 0.2K
12:45 52.40 52.40 52.40 52.40 0.0K
12:48 52.44 52.44 52.44 52.44 0.8K
12:49 52.30 52.42 52.30 52.40 1.2K
12:50 52.42 52.42 52.42 52.42 0.1K
12:52 52.32 52.32 52.32 52.32 0.3K
12:56 52.32 52.32 52.22 52.20 5.7K
12:57 52.22 52.22 52.22 52.22 1.8K
12:58 52.18 52.18 52.18 52.20 0.0K
13:00 52.20 52.20 52.20 52.20 0.0K
13:02 52.22 52.22 52.22 52.22 0.2K
13:03 52.30 52.30 52.30 52.30 0.0K
13:05 52.32 52.32 52.32 52.30 0.0K
13:08 52.32 52.32 52.32 52.30 0.0K
13:09 52.26 52.26 52.20 52.20 6.5K
13:10 52.30 52.30 52.30 52.30 1.6K
13:11 52.22 52.22 52.22 52.22 0.0K
13:12 52.32 52.32 52.32 52.32 0.3K
13:16 52.24 52.24 52.24 52.24 0.0K
13:17 52.34 52.34 52.34 52.34 0.3K
13:18 52.40 52.40 52.40 52.40 0.7K
13:19 52.40 52.40 52.40 52.40 0.6K
13:23 52.40 52.40 52.40 52.40 0.0K
13:25 52.40 52.40 52.40 52.40 0.0K
13:26 52.40 52.40 52.40 52.40 0.0K
13:27 52.30 52.30 52.30 52.30 0.1K
13:28 52.26 52.26 52.26 52.26 0.1K
13:33 52.20 52.28 52.20 52.28 0.9K
13:34 52.20 52.20 52.20 52.20 0.5K
13:36 52.20 52.20 52.20 52.20 0.1K
13:37 52.22 52.22 52.22 52.20 1.6K
13:38 52.12 52.12 52.12 52.10 2.2K
13:40 52.06 52.06 52.06 52.06 5.4K
13:41 52.10 52.10 52.10 52.10 2.6K
13:42 52.10 52.10 52.10 52.10 11.5K
13:45 52.14 52.14 52.14 52.10 0.1K
13:47 52.14 52.14 52.14 52.14 0.0K
13:48 52.16 52.16 52.16 52.16 0.0K
13:50 52.16 52.16 52.14 52.14 0.2K
13:54 52.20 52.20 52.20 52.16 0.3K
13:55 52.12 52.12 52.12 52.12 0.5K
13:57 52.18 52.18 52.12 52.20 15.0K
14:00 52.20 52.20 52.20 52.20 0.1K
14:05 52.22 52.22 52.22 52.20 0.1K
14:12 52.20 52.20 52.20 52.20 1.6K
14:13 52.20 52.20 52.20 52.20 14.3K
14:14 52.36 52.36 52.36 52.40 0.0K
14:15 52.26 52.26 52.26 52.30 0.0K
14:16 52.38 52.38 52.38 52.40 0.0K
14:22 52.28 52.28 52.28 52.28 0.9K
14:24 52.36 52.36 52.28 52.28 4.1K
14:25 52.42 52.42 52.42 52.42 6.5K
14:26 52.34 52.44 52.34 52.44 2.0K
14:27 52.46 52.46 52.46 52.50 0.9K
14:29 52.38 52.38 52.38 52.40 0.1K
14:35 52.36 52.36 52.36 52.40 0.0K
14:36 52.34 52.34 52.34 52.34 0.3K
14:39 52.38 52.38 52.38 52.40 3.8K
14:40 52.36 52.36 52.36 52.40 0.2K
14:42 52.34 52.34 52.34 52.34 0.7K
14:43 52.28 52.28 52.20 52.30 1.9K
14:44 52.30 52.30 52.30 52.30 1.3K
14:46 52.22 52.22 52.22 52.22 0.1K
14:50 52.34 52.34 52.34 52.30 0.0K
14:53 52.30 52.30 52.30 52.30 0.5K
14:54 52.26 52.36 52.26 52.40 0.0K
14:57 52.22 52.22 52.22 52.22 1.6K
15:03 52.26 52.26 52.26 52.30 0.3K
15:07 52.26 52.26 52.26 52.30 0.0K
15:11 52.28 52.28 52.28 52.28 1.3K
15:14 52.40 52.40 52.40 52.36 1.6K
15:17 52.34 52.34 52.34 52.34 0.1K
15:18 52.28 52.28 52.28 52.28 0.1K
15:20 52.38 52.38 52.38 52.38 1.0K
15:21 52.28 52.28 52.28 52.28 0.1K
15:22 52.26 52.26 52.26 52.26 0.4K
15:23 52.46 52.46 52.36 52.36 1.2K
15:24 52.36 52.36 52.36 52.36 0.1K
15:26 52.36 52.36 52.36 52.36 0.4K
15:28 52.38 52.38 52.38 52.40 0.4K
15:34 52.38 52.38 52.38 52.38 1.2K
15:35 52.40 52.40 52.40 52.40 3.3K
15:38 52.46 52.46 52.46 52.50 2.4K
15:41 52.46 52.46 52.46 52.46 3.0K
15:42 52.40 52.40 52.40 52.40 1.2K
15:44 52.32 52.32 52.32 52.32 1.1K
15:45 52.40 52.40 52.40 52.40 0.1K
15:46 52.44 52.58 52.44 52.58 1.6K
15:47 52.42 52.42 52.42 52.40 2.3K
15:54 52.46 52.46 52.46 52.50 1.1K
15:55 52.46 52.46 52.46 52.50 6.1K
15:59 52.46 52.46 52.46 52.46 0.2K
16:01 52.44 52.44 52.44 52.36 2.1K
16:02 52.34 52.34 52.34 52.30 0.2K
16:03 52.40 52.40 52.40 52.40 0.0K
16:04 52.40 52.40 52.40 52.40 0.5K
16:06 52.38 52.38 52.38 52.38 0.2K
16:07 52.34 52.34 52.34 52.34 0.0K
16:08 52.44 52.44 52.44 52.44 0.1K
16:09 52.36 52.36 52.36 52.36 1.4K
16:11 52.44 52.44 52.44 52.44 0.0K
16:15 52.44 52.44 52.26 52.30 0.4K
16:16 52.32 52.32 52.24 52.24 0.3K
16:17 52.22 52.22 52.22 52.22 0.0K
16:19 52.32 52.32 52.32 52.32 0.4K
16:24 52.20 52.20 52.20 52.20 3.8K
16:26 52.30 52.30 52.30 52.30 0.0K
16:28 52.26 52.26 52.26 52.30 0.1K
16:29 52.22 52.22 52.22 52.22 0.1K
16:31 52.20 52.20 52.20 52.20 1.9K
16:32 52.20 52.20 52.20 52.20 0.2K
16:33 52.30 52.30 52.30 52.30 0.0K
16:34 52.30 52.30 52.30 52.30 0.1K
16:35 52.20 52.20 52.20 52.20 19.6K
16:36 52.26 52.26 52.26 52.26 0.0K
16:38 52.26 52.26 52.26 52.26 5.1K
16:39 52.30 52.30 52.30 52.30 0.0K
16:40 52.20 52.20 52.20 52.20 0.2K
16:41 52.26 52.26 52.26 52.30 0.0K
16:45 52.20 52.20 52.20 52.20 2.2K
16:46 52.20 52.20 52.20 52.20 0.3K
16:47 52.20 52.20 52.20 52.20 8.2K
16:49 52.26 52.26 52.26 52.30 0.1K
16:50 52.28 52.28 52.28 52.30 0.0K
16:51 52.18 52.28 52.18 52.28 0.3K
16:52 52.18 52.18 52.18 52.18 0.0K
16:53 52.20 52.20 52.20 52.16 1.2K
16:54 52.12 52.16 52.12 52.16 0.7K
16:55 52.08 52.08 52.08 52.08 0.8K
16:56 52.08 52.08 52.08 52.08 0.0K
16:58 52.14 52.14 52.14 52.14 0.4K
16:59 52.18 52.18 52.18 52.18 0.0K
17:00 52.18 52.18 52.18 52.18 0.0K
17:02 52.24 52.24 52.14 52.12 0.2K
17:03 52.08 52.08 52.02 52.02 9.0K
17:04 52.00 52.00 52.00 52.00 37.8K
17:05 52.04 52.04 52.04 52.00 0.0K
17:07 52.34 52.34 52.34 52.34 10.0K
17:08 52.22 52.22 52.22 52.22 3.8K
17:09 52.32 52.32 52.32 52.32 0.2K
17:10 52.36 52.36 52.34 52.30 0.0K
17:11 52.36 52.36 52.36 52.38 0.2K
17:13 52.40 52.40 52.40 52.40 57.8K
17:16 52.40 52.40 52.40 52.40 2.6K
17:17 52.40 52.40 52.40 52.40 5.5K
17:18 52.40 52.40 52.40 52.40 1.1K
17:19 52.40 52.40 52.40 52.40 4.2K
17:20 52.40 52.40 52.40 52.40 4.5K
17:21 52.40 52.46 52.40 52.40 10.5K
17:22 52.40 52.40 52.40 52.42 18.9K
17:23 52.44 52.60 52.44 52.62 26.3K
17:24 52.64 52.64 52.52 52.52 3.2K
17:30 52.26 52.26 52.26 52.26 58.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし