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 51.94 51.94 51.94 51.94 4.4K
09:01 52.30 52.30 52.30 52.34 0.1K
09:02 52.18 52.18 52.18 52.20 0.4K
09:03 52.22 52.22 52.22 52.22 0.1K
09:04 52.22 52.22 52.22 52.22 0.0K
09:05 52.24 52.24 52.24 52.24 0.0K
09:06 52.38 52.38 52.14 52.38 0.7K
09:07 52.14 52.14 52.14 52.14 0.4K
09:08 52.04 52.04 52.04 52.04 0.7K
09:09 52.20 52.20 51.96 51.96 1.3K
09:10 52.04 52.04 52.04 52.04 0.2K
09:11 52.14 52.14 52.14 52.14 0.0K
09:12 52.16 52.16 52.02 51.98 1.3K
09:13 52.02 52.02 51.84 51.84 1.2K
09:14 51.80 51.80 51.64 51.60 2.0K
09:15 51.66 51.82 51.66 51.82 1.0K
09:16 51.68 51.82 51.68 51.82 1.2K
09:17 51.70 51.76 51.70 51.80 0.6K
09:18 51.78 51.78 51.78 51.78 0.0K
09:19 51.80 51.80 51.68 51.68 0.8K
09:20 51.62 51.62 51.32 51.32 28.5K
09:21 51.20 51.26 51.14 51.26 1.2K
09:22 51.30 51.36 51.30 51.36 3.9K
09:23 51.34 51.48 51.34 51.48 0.5K
09:24 51.34 51.48 51.24 51.24 5.6K
09:25 51.36 51.36 51.24 51.32 1.8K
09:26 51.26 51.56 51.26 51.60 31.0K
09:27 51.60 51.70 51.60 51.74 0.6K
09:28 51.70 51.70 51.58 51.58 1.5K
09:29 51.52 51.52 51.44 51.44 0.9K
09:30 51.52 51.52 51.32 51.32 7.0K
09:31 51.48 51.48 51.48 51.50 0.4K
09:32 51.44 51.44 51.44 51.40 1.8K
09:33 51.44 51.44 51.44 51.44 6.2K
09:34 51.44 51.44 51.44 51.40 6.2K
09:35 51.40 51.40 51.40 51.40 0.0K
09:36 51.42 51.42 51.42 51.42 0.0K
09:37 51.44 51.44 51.44 51.44 1.4K
09:38 51.50 51.50 51.50 51.50 0.1K
09:40 51.58 51.58 51.50 51.54 1.8K
09:41 51.52 51.52 51.52 51.50 1.2K
09:42 51.46 51.46 51.46 51.50 2.1K
09:44 51.60 51.60 51.60 51.60 0.2K
09:46 51.60 51.60 51.60 51.60 1.9K
09:48 51.54 51.60 51.54 51.60 0.7K
09:50 51.52 51.52 51.52 51.50 1.1K
09:51 51.44 51.44 51.44 51.44 1.7K
09:53 51.44 51.44 51.44 51.40 0.1K
09:54 51.50 51.58 51.50 51.60 1.8K
09:55 51.60 51.60 51.52 51.52 0.1K
09:56 51.60 51.60 51.60 51.60 0.9K
09:57 51.52 51.52 51.52 51.52 0.3K
09:59 51.50 51.50 51.50 51.50 0.3K
10:00 51.56 51.56 51.56 51.56 0.0K
10:01 51.60 51.60 51.48 51.46 1.4K
10:06 51.42 51.46 51.42 51.42 0.4K
10:07 51.40 51.40 51.40 51.40 0.5K
10:13 51.48 51.48 51.40 51.40 0.1K
10:14 51.46 51.46 51.46 51.50 0.2K
10:15 51.40 51.40 51.40 51.40 2.3K
10:16 51.36 51.36 51.34 51.36 1.1K
10:17 51.44 51.44 51.44 51.44 0.0K
10:18 51.34 51.34 51.34 51.34 0.0K
10:19 51.44 51.44 51.44 51.44 0.0K
10:20 51.46 51.46 51.46 51.46 0.0K
10:21 51.46 51.46 51.44 51.44 1.0K
10:22 51.42 51.42 51.42 51.42 0.2K
10:23 51.40 51.40 51.40 51.40 0.3K
10:24 51.40 51.46 51.40 51.46 5.2K
10:25 51.50 51.58 51.50 51.58 0.8K
10:26 51.56 51.56 51.56 51.56 2.5K
10:27 51.56 51.56 51.56 51.56 0.2K
10:29 51.58 51.58 51.58 51.60 0.1K
10:30 51.52 51.52 51.52 51.52 0.7K
10:31 51.50 51.50 51.50 51.50 0.3K
10:32 51.58 51.58 51.58 51.60 2.1K
10:33 51.62 51.62 51.62 51.60 0.0K
10:35 51.66 51.66 51.66 51.66 0.1K
10:36 51.66 51.66 51.66 51.70 0.1K
10:37 51.56 51.56 51.56 51.56 0.2K
10:38 51.56 51.56 51.56 51.56 0.2K
10:39 51.52 51.52 51.52 51.50 1.3K
10:40 51.48 51.48 51.44 51.40 0.5K
10:43 51.44 51.44 51.44 51.44 0.3K
10:46 51.42 51.42 51.42 51.40 0.0K
10:47 51.50 51.50 51.50 51.50 0.6K
10:50 51.50 51.50 51.50 51.50 0.5K
10:51 51.50 51.50 51.50 51.50 0.3K
10:54 51.60 51.60 51.60 51.60 0.1K
10:56 51.50 51.50 51.50 51.50 0.2K
10:57 51.50 51.50 51.50 51.50 2.4K
11:02 51.60 51.60 51.60 51.56 0.1K
11:04 51.50 51.50 51.50 51.50 0.3K
11:10 51.60 51.60 51.60 51.60 0.3K
11:11 51.60 51.60 51.60 51.60 0.0K
11:12 51.56 51.56 51.56 51.56 0.0K
11:13 51.54 51.60 51.54 51.60 7.4K
11:14 51.50 51.50 51.50 51.50 0.3K
11:17 51.50 51.50 51.50 51.50 0.1K
11:18 51.60 51.60 51.52 51.52 4.4K
11:19 51.50 51.50 51.50 51.47 1.8K
11:21 51.40 51.40 51.40 51.40 0.5K
11:22 51.44 51.44 51.44 51.40 5.0K
11:23 51.50 51.50 51.50 51.52 30.0K
11:24 51.64 51.64 51.64 51.64 1.2K
11:29 51.64 51.64 51.64 51.64 0.0K
11:32 51.52 51.60 51.52 51.60 0.1K
11:33 51.62 51.62 51.62 51.64 0.1K
11:34 51.50 51.50 51.50 51.50 7.5K
11:35 51.50 51.50 51.50 51.50 6.8K
11:36 51.50 51.50 51.50 51.50 2.2K
11:37 51.50 51.50 51.50 51.50 1.2K
11:38 51.50 51.50 51.50 51.50 3.8K
11:39 51.50 51.50 51.50 51.50 5.1K
11:40 51.50 51.50 51.50 51.50 0.8K
11:41 51.50 51.50 51.50 51.50 7.4K
11:42 51.50 51.50 51.50 51.50 4.6K
11:43 51.50 51.50 51.50 51.50 5.7K
11:44 51.50 51.50 51.50 51.50 1.6K
11:45 51.50 51.50 51.50 51.50 4.9K
11:46 51.50 51.50 51.50 51.50 0.8K
11:47 51.50 51.50 51.50 51.50 0.9K
11:48 51.50 51.50 51.50 51.50 5.2K
11:49 51.50 51.50 51.50 51.50 7.8K
11:50 51.50 51.50 51.50 51.50 0.4K
11:51 51.50 51.50 51.50 51.50 0.1K
11:52 51.50 51.50 51.50 51.50 0.3K
11:53 51.50 51.50 51.50 51.50 5.2K
11:54 51.48 51.48 51.38 51.38 3.5K
11:55 51.36 51.36 51.36 51.38 1.6K
11:57 51.40 51.40 51.40 51.40 1.0K
11:59 51.40 51.40 51.40 51.40 0.0K
12:01 51.34 51.34 51.34 51.30 0.0K
12:02 51.34 51.34 51.34 51.30 0.1K
12:04 51.46 51.46 51.46 51.46 2.7K
12:05 51.40 51.40 51.40 51.40 0.5K
12:06 51.46 51.46 51.46 51.50 0.1K
12:07 51.46 51.46 51.44 51.44 1.8K
12:08 51.46 51.46 51.44 51.46 0.3K
12:09 51.46 51.46 51.46 51.46 1.5K
12:10 51.44 51.44 51.44 51.40 0.7K
12:11 51.44 51.44 51.44 51.44 0.2K
12:12 51.42 51.42 51.42 51.42 0.2K
12:14 51.40 51.40 51.40 51.40 0.0K
12:16 51.40 51.46 51.40 51.46 0.4K
12:18 51.46 51.46 51.46 51.46 0.1K
12:19 51.40 51.40 51.40 51.40 0.5K
12:20 51.34 51.34 51.34 51.34 1.4K
12:21 51.36 51.36 51.36 51.36 0.0K
12:23 51.36 51.36 51.36 51.40 0.1K
12:24 51.46 51.46 51.46 51.46 0.4K
12:25 51.38 51.38 51.38 51.38 0.1K
12:26 51.46 51.46 51.46 51.46 0.8K
12:28 51.46 51.46 51.46 51.50 0.2K
12:29 51.42 51.46 51.42 51.46 0.5K
12:30 51.46 51.46 51.46 51.50 0.0K
12:34 51.46 51.46 51.46 51.46 0.0K
12:36 51.40 51.40 51.40 51.40 0.6K
12:37 51.40 51.40 51.40 51.40 0.1K
12:39 51.34 51.34 51.34 51.34 0.8K
12:40 51.36 51.36 51.32 51.30 0.3K
12:41 51.32 51.32 51.32 51.30 0.1K
12:43 51.32 51.32 51.32 51.30 1.0K
12:47 51.32 51.32 51.32 51.32 0.4K
12:48 51.28 51.28 51.28 51.28 0.3K
12:49 51.34 51.34 51.34 51.30 0.0K
12:58 51.32 51.32 51.32 51.32 0.3K
12:59 51.30 51.30 51.30 51.34 1.4K
13:00 51.32 51.32 51.24 51.24 24.8K
13:01 51.30 51.36 51.30 51.38 21.1K
13:03 51.42 51.42 51.42 51.40 0.5K
13:05 51.38 51.38 51.38 51.40 0.4K
13:06 51.38 51.38 51.38 51.38 0.1K
13:12 51.38 51.38 51.38 51.38 0.2K
13:13 51.34 51.34 51.34 51.34 0.4K
13:15 51.22 51.22 51.22 51.22 1.9K
13:16 51.26 51.26 51.22 51.30 0.9K
13:19 51.22 51.22 51.22 51.22 1.0K
13:24 51.38 51.38 51.30 51.30 0.6K
13:25 51.28 51.28 51.28 51.28 0.5K
13:29 51.30 51.30 51.30 51.30 1.0K
13:30 51.24 51.24 51.24 51.24 2.0K
13:37 51.34 51.34 51.34 51.34 0.7K
13:38 51.26 51.26 51.26 51.26 0.0K
13:40 51.24 51.24 51.24 51.24 0.2K
13:42 51.38 51.38 51.38 51.38 0.0K
13:43 51.38 51.38 51.38 51.38 0.0K
13:44 51.24 51.24 51.24 51.24 3.1K
13:46 51.30 51.38 51.30 51.38 0.5K
13:48 51.38 51.38 51.38 51.38 0.1K
13:49 51.30 51.30 51.30 51.30 0.2K
13:50 51.38 51.38 51.38 51.40 0.1K
13:51 51.36 51.36 51.36 51.36 0.4K
13:54 51.46 51.46 51.46 51.46 0.1K
13:55 51.46 51.46 51.46 51.46 0.2K
13:56 51.46 51.46 51.46 51.46 1.0K
13:57 51.46 51.46 51.46 51.46 0.8K
13:58 51.46 51.46 51.40 51.40 0.3K
14:00 51.46 51.46 51.46 51.46 0.1K
14:03 51.42 51.42 51.42 51.42 0.5K
14:05 51.44 51.44 51.44 51.40 0.0K
14:08 51.44 51.44 51.44 51.40 0.0K
14:09 51.40 51.46 51.40 51.50 2.8K
14:10 51.46 51.46 51.46 51.46 3.9K
14:11 51.46 51.46 51.46 51.46 0.0K
14:12 51.46 51.46 51.46 51.50 0.1K
14:13 51.46 51.46 51.46 51.50 0.0K
14:14 51.46 51.46 51.46 51.46 0.1K
14:15 51.46 51.46 51.46 51.46 0.3K
14:16 51.46 51.46 51.46 51.46 0.1K
14:17 51.46 51.46 51.46 51.50 0.3K
14:19 51.46 51.46 51.42 51.42 0.8K
14:22 51.46 51.46 51.46 51.46 3.8K
14:23 51.46 51.46 51.44 51.44 1.7K
14:24 51.46 51.46 51.46 51.46 1.1K
14:25 51.46 51.46 51.46 51.46 1.6K
14:26 51.46 51.46 51.46 51.50 17.5K
14:27 51.46 51.46 51.46 51.46 18.0K
14:28 51.46 51.46 51.46 51.46 4.0K
14:29 51.46 51.46 51.46 51.46 3.0K
14:30 51.46 51.46 51.46 51.46 12.3K
14:31 51.46 51.46 51.46 51.50 1.1K
14:32 51.46 51.46 51.46 51.46 9.1K
14:33 51.60 51.60 51.60 51.58 12.5K
14:35 51.58 51.58 51.58 51.58 0.5K
14:36 51.58 51.58 51.58 51.60 0.7K
14:41 51.58 51.58 51.58 51.58 0.2K
14:42 51.56 51.56 51.54 51.54 2.1K
14:43 51.56 51.56 51.56 51.56 0.5K
14:45 51.50 51.50 51.50 51.50 0.9K
14:46 51.54 51.54 51.54 51.54 0.9K
14:48 51.56 51.56 51.56 51.56 0.4K
14:49 51.70 51.70 51.70 51.70 0.0K
14:51 51.58 51.58 51.58 51.58 0.2K
14:52 51.58 51.58 51.58 51.58 0.2K
14:54 51.58 51.58 51.58 51.58 0.1K
14:56 51.58 51.58 51.58 51.58 0.2K
14:57 51.58 51.58 51.46 51.46 10.7K
14:58 51.40 51.40 51.40 51.40 0.2K
15:03 51.32 51.32 51.32 51.32 2.7K
15:04 51.30 51.30 51.22 51.22 2.8K
15:05 51.22 51.22 51.22 51.22 0.1K
15:06 51.22 51.22 51.22 51.22 0.0K
15:07 51.30 51.30 51.24 51.24 0.2K
15:08 51.30 51.30 51.30 51.30 2.3K
15:09 51.24 51.24 51.24 51.20 0.3K
15:13 51.26 51.26 51.26 51.30 0.0K
15:14 51.20 51.20 51.20 51.20 7.4K
15:15 51.18 51.18 51.18 51.18 0.5K
15:16 51.20 51.20 51.20 51.16 4.1K
15:17 51.26 51.26 51.26 51.26 0.6K
15:19 51.16 51.16 51.16 51.16 5.0K
15:20 51.16 51.16 51.16 51.16 5.2K
15:23 51.28 51.28 51.16 51.20 0.6K
15:24 51.16 51.16 51.14 51.14 0.8K
15:25 51.14 51.14 51.14 51.12 0.5K
15:29 51.14 51.14 51.14 51.14 0.5K
15:30 51.24 51.24 51.24 51.24 0.3K
15:31 51.28 51.28 51.28 51.30 0.0K
15:32 51.28 51.28 51.28 51.28 0.2K
15:33 51.42 51.42 51.30 51.38 1.0K
15:34 51.28 51.36 51.28 51.40 2.2K
15:36 51.26 51.38 51.26 51.40 0.1K
15:37 51.42 51.42 51.42 51.36 0.6K
15:38 51.36 51.36 51.36 51.40 0.6K
15:39 51.32 51.40 51.32 51.40 0.1K
15:40 51.32 51.32 51.32 51.30 0.0K
15:41 51.30 51.30 51.30 51.30 0.4K
15:44 51.38 51.38 51.38 51.38 0.0K
15:45 51.38 51.38 51.38 51.40 0.2K
15:46 51.40 51.40 51.40 51.40 0.2K
15:47 51.30 51.40 51.30 51.32 0.2K
15:48 51.30 51.30 51.30 51.30 0.3K
15:49 51.40 51.40 51.32 51.32 0.4K
15:50 51.32 51.32 51.24 51.22 1.8K
15:51 51.22 51.22 51.22 51.22 0.7K
15:53 51.22 51.22 51.22 51.20 0.2K
15:54 51.24 51.24 51.24 51.24 0.2K
15:55 51.30 51.30 51.30 51.30 0.0K
15:57 51.24 51.24 51.24 51.20 1.8K
15:59 51.30 51.30 51.30 51.30 0.1K
16:00 51.30 51.30 51.30 51.30 0.3K
16:01 51.30 51.36 51.30 51.28 1.2K
16:02 51.30 51.30 51.30 51.30 2.9K
16:03 51.36 51.36 51.36 51.36 0.2K
16:04 51.36 51.36 51.30 51.30 0.4K
16:05 51.36 51.36 51.36 51.40 0.2K
16:06 51.38 51.38 51.38 51.40 0.4K
16:07 51.40 51.46 51.40 51.46 0.7K
16:08 51.48 51.48 51.48 51.48 0.0K
16:09 51.44 51.44 51.44 51.40 0.6K
16:10 51.40 51.40 51.40 51.40 3.4K
16:11 51.32 51.40 51.32 51.40 0.6K
16:12 51.40 51.40 51.40 51.40 0.1K
16:16 51.30 51.30 51.30 51.30 0.6K
16:19 51.28 51.28 51.28 51.30 0.0K
16:21 51.34 51.34 51.34 51.28 2.3K
16:22 51.26 51.26 51.26 51.28 1.0K
16:24 51.28 51.28 51.28 51.28 0.2K
16:26 51.28 51.28 51.28 51.26 1.5K
16:27 51.20 51.20 51.20 51.20 2.1K
16:28 51.18 51.18 51.18 51.24 1.0K
16:29 51.24 51.24 51.24 51.24 0.1K
16:31 51.24 51.24 51.24 51.20 0.0K
16:34 51.20 51.20 51.20 51.22 0.5K
16:36 51.24 51.24 51.24 51.24 0.9K
16:39 51.28 51.28 51.28 51.28 0.8K
16:40 51.22 51.22 51.22 51.22 2.9K
16:41 51.26 51.26 51.26 51.30 0.0K
16:42 51.22 51.22 51.22 51.22 0.0K
16:43 51.22 51.22 51.22 51.20 0.1K
16:44 51.28 51.28 51.28 51.28 0.1K
16:45 51.28 51.28 51.28 51.30 0.2K
16:46 51.28 51.28 51.28 51.28 0.1K
16:47 51.28 51.28 51.28 51.28 26.3K
16:48 51.28 51.28 51.28 51.26 9.2K
16:49 51.28 51.28 51.28 51.28 0.7K
16:50 51.24 51.24 51.24 51.24 1.0K
16:51 51.24 51.24 51.24 51.24 0.8K
16:52 51.26 51.26 51.20 51.20 0.4K
16:53 51.20 51.28 51.20 51.28 0.1K
16:55 51.28 51.28 51.28 51.28 0.0K
16:56 51.28 51.28 51.28 51.28 1.2K
16:57 51.28 51.28 51.28 51.26 1.8K
16:58 51.24 51.24 51.24 51.22 0.7K
17:00 51.18 51.18 51.18 51.20 0.1K
17:01 51.26 51.26 51.22 51.22 0.5K
17:02 51.26 51.26 51.26 51.26 0.5K
17:04 51.26 51.26 51.22 51.26 2.1K
17:05 51.26 51.26 51.24 51.20 3.4K
17:06 51.26 51.26 51.26 51.26 4.2K
17:07 51.28 51.28 51.28 51.28 14.7K
17:08 51.28 51.28 51.28 51.28 5.8K
17:09 51.28 51.28 51.28 51.28 1.7K
17:10 51.28 51.28 51.28 51.28 2.1K
17:11 51.28 51.28 51.28 51.26 1.3K
17:12 51.28 51.28 51.28 51.28 1.6K
17:13 51.28 51.28 51.28 51.28 0.3K
17:14 51.28 51.28 51.24 51.24 4.5K
17:15 51.28 51.28 51.28 51.30 0.1K
17:17 51.28 51.28 51.28 51.28 0.6K
17:18 51.28 51.28 51.28 51.28 5.6K
17:19 51.28 51.28 51.28 51.28 5.5K
17:20 51.28 51.28 51.28 51.28 2.1K
17:21 51.28 51.28 51.28 51.28 0.6K
17:22 51.28 51.28 51.24 51.24 1.1K
17:23 51.28 51.28 51.24 51.24 2.4K
17:24 51.28 51.28 51.28 51.28 1.2K
17:30 51.20 51.20 51.20 51.20 58.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし