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 51.30 51.30 51.22 51.22 10.3K
09:01 51.32 51.32 51.32 51.30 0.4K
09:02 51.32 51.32 51.32 51.32 2.7K
09:03 51.44 51.44 51.44 51.44 4.6K
09:04 51.50 51.50 51.50 51.50 2.0K
09:05 51.50 51.50 51.38 51.40 5.0K
09:06 51.38 51.38 51.30 51.30 1.5K
09:07 51.30 51.30 51.30 51.30 8.8K
09:08 51.22 51.38 51.22 51.22 2.2K
09:09 51.06 51.06 51.06 51.10 6.1K
09:10 51.06 51.06 51.04 51.04 15.4K
09:11 51.20 51.20 51.20 51.24 0.7K
09:12 51.06 51.16 51.06 51.16 0.4K
09:14 51.20 51.20 51.20 51.20 6.9K
09:15 51.14 51.14 51.00 51.00 9.5K
09:16 50.92 51.00 50.92 51.00 13.2K
09:17 51.24 51.24 51.24 51.20 0.0K
09:18 51.16 51.16 51.16 51.16 0.1K
09:19 51.16 51.16 50.98 51.16 2.2K
09:21 51.10 51.10 51.10 51.10 0.3K
09:22 51.08 51.08 51.08 51.08 0.0K
09:23 51.10 51.10 51.10 51.10 0.1K
09:25 51.10 51.16 51.10 51.16 2.8K
09:26 51.16 51.16 51.16 51.16 0.2K
09:27 51.16 51.16 51.16 51.20 4.7K
09:28 51.16 51.16 51.16 51.16 2.7K
09:29 51.10 51.18 51.10 51.20 6.3K
09:31 51.20 51.20 51.20 51.20 0.3K
09:32 51.26 51.26 51.26 51.30 5.8K
09:33 51.28 51.28 51.28 51.28 1.2K
09:34 51.26 51.26 51.26 51.26 0.3K
09:35 51.26 51.36 51.26 51.36 3.2K
09:36 51.38 51.38 51.38 51.38 0.0K
09:37 51.28 51.28 51.28 51.28 4.9K
09:38 51.16 51.16 51.16 51.20 6.1K
09:41 51.38 51.38 51.30 51.30 1.6K
09:43 51.30 51.30 51.30 51.30 1.2K
09:45 51.28 51.28 51.28 51.28 0.1K
09:48 51.26 51.26 51.26 51.30 0.3K
09:51 51.30 51.30 51.30 51.30 0.3K
09:52 51.30 51.30 51.30 51.30 11.0K
09:53 51.18 51.18 51.18 51.18 3.1K
09:54 51.20 51.20 51.20 51.20 0.5K
09:56 51.20 51.20 51.10 51.10 3.7K
09:58 51.12 51.24 51.12 51.20 0.9K
10:06 51.28 51.28 51.28 51.30 0.1K
10:08 51.20 51.20 51.20 51.20 0.2K
10:09 51.24 51.24 51.24 51.24 0.2K
10:11 51.22 51.22 51.22 51.20 1.3K
10:13 51.28 51.28 51.28 51.28 0.0K
10:15 51.22 51.22 51.22 51.20 0.0K
10:17 51.28 51.28 51.28 51.30 1.0K
10:19 51.28 51.28 51.28 51.30 0.5K
10:21 51.28 51.28 51.28 51.28 0.3K
10:22 51.30 51.30 51.22 51.20 6.7K
10:23 51.26 51.26 51.26 51.30 0.2K
10:25 51.28 51.28 51.28 51.30 0.7K
10:26 51.32 51.32 51.32 51.30 16.9K
10:27 51.30 51.30 51.30 51.30 6.9K
10:28 51.28 51.50 51.28 51.50 44.0K
10:29 51.50 51.76 51.50 51.62 54.0K
10:30 51.62 51.62 51.50 51.50 1.4K
10:31 51.48 51.48 51.42 51.42 3.0K
10:32 51.54 51.54 51.54 51.54 9.9K
10:33 51.60 51.60 51.60 51.60 8.2K
10:34 51.58 51.58 51.58 51.60 0.1K
10:35 51.58 51.58 51.58 51.58 0.1K
10:36 51.60 51.60 51.60 51.60 0.0K
10:37 51.64 51.64 51.64 51.58 0.9K
10:38 51.60 51.60 51.60 51.60 0.3K
10:39 51.66 51.66 51.66 51.66 0.1K
10:41 51.66 51.66 51.66 51.70 1.4K
10:42 51.66 51.66 51.66 51.66 0.1K
10:43 51.66 51.66 51.66 51.66 0.1K
10:44 51.58 51.58 51.40 51.40 5.8K
10:45 51.48 51.48 51.48 51.50 0.0K
10:46 51.50 51.50 51.38 51.40 30.1K
10:49 51.42 51.42 51.42 51.36 1.3K
10:50 51.46 51.46 51.46 51.50 0.2K
10:51 51.48 51.48 51.36 51.48 0.0K
10:53 51.40 51.40 51.40 51.40 3.2K
10:54 51.50 51.50 51.50 51.50 0.9K
10:58 51.58 51.58 51.58 51.58 0.0K
10:59 51.58 51.58 51.58 51.58 0.1K
11:00 51.48 51.48 51.48 51.50 1.2K
11:01 51.54 51.54 51.54 51.50 2.1K
11:11 51.60 51.60 51.60 51.60 0.6K
11:12 51.52 51.64 51.52 51.60 3.6K
11:15 51.64 51.64 51.54 51.50 1.9K
11:16 51.64 51.64 51.64 51.64 0.2K
11:18 51.66 51.66 51.52 51.52 3.1K
11:20 51.60 51.60 51.60 51.60 0.0K
11:21 51.60 51.60 51.60 51.60 1.3K
11:22 51.64 51.64 51.64 51.64 0.1K
11:25 51.52 51.52 51.52 51.52 0.1K
11:26 51.64 51.64 51.64 51.64 0.0K
11:29 51.64 51.64 51.64 51.64 0.0K
11:30 51.54 51.54 51.54 51.50 2.5K
11:32 51.52 51.52 51.52 51.52 0.2K
11:34 51.50 51.50 51.50 51.54 1.7K
11:35 51.54 51.54 51.54 51.50 0.1K
11:36 51.42 51.52 51.42 51.50 5.1K
11:37 51.52 51.52 51.44 51.50 0.1K
11:39 51.52 51.52 51.52 51.50 0.1K
11:40 51.52 51.52 51.52 51.50 0.2K
11:41 51.56 51.56 51.44 51.44 0.2K
11:42 51.52 51.52 51.52 51.52 0.2K
11:43 51.44 51.44 51.44 51.44 0.1K
11:46 51.48 51.48 51.48 51.48 0.2K
11:47 51.50 51.50 51.50 51.50 1.0K
11:48 51.48 51.48 51.48 51.48 0.1K
11:49 51.46 51.46 51.42 51.42 0.1K
11:51 51.54 51.54 51.54 51.50 0.0K
11:53 51.44 51.50 51.44 51.50 0.2K
11:54 51.42 51.42 51.42 51.38 2.2K
11:56 51.38 51.38 51.38 51.40 0.1K
11:58 51.38 51.38 51.38 51.38 0.5K
11:59 51.46 51.46 51.46 51.50 0.0K
12:02 51.43 51.46 51.43 51.38 1.3K
12:03 51.38 51.38 51.38 51.42 0.3K
12:04 51.40 51.40 51.40 51.40 0.2K
12:05 51.38 51.38 51.38 51.38 0.0K
12:06 51.42 51.46 51.42 51.46 0.0K
12:07 51.46 51.46 51.46 51.46 0.6K
12:08 51.36 51.36 51.36 51.36 1.4K
12:11 51.40 51.40 51.40 51.40 0.5K
12:15 51.32 51.32 51.32 51.32 0.8K
12:20 51.30 51.30 51.30 51.30 0.2K
12:21 51.26 51.26 51.26 51.30 0.8K
12:25 51.34 51.34 51.24 51.24 0.3K
12:28 51.32 51.32 51.32 51.26 0.0K
12:29 51.36 51.36 51.30 51.30 2.8K
12:30 51.38 51.38 51.32 51.32 2.6K
12:31 51.28 51.28 51.28 51.30 0.0K
12:34 51.30 51.30 51.30 51.30 0.4K
12:38 51.38 51.38 51.38 51.38 0.4K
12:39 51.32 51.38 51.32 51.38 1.1K
12:43 51.40 51.40 51.40 51.40 0.0K
12:45 51.42 51.42 51.42 51.42 1.4K
12:46 51.46 51.46 51.46 51.50 0.1K
12:47 51.34 51.36 51.34 51.40 0.9K
12:48 51.44 51.50 51.44 51.50 5.2K
12:50 51.50 51.50 51.50 51.50 0.1K
12:52 51.50 51.50 51.50 51.50 0.4K
12:53 51.56 51.56 51.42 51.40 1.9K
12:56 51.40 51.40 51.40 51.38 0.9K
12:59 51.44 51.44 51.44 51.44 0.2K
13:00 51.44 51.44 51.44 51.40 0.3K
13:02 51.36 51.36 51.36 51.40 0.7K
13:10 51.42 51.42 51.42 51.40 0.2K
13:11 51.32 51.32 51.32 51.32 2.7K
13:12 51.30 51.30 51.30 51.30 0.4K
13:19 51.36 51.36 51.36 51.40 1.3K
13:21 51.38 51.38 51.38 51.40 2.2K
13:24 51.46 51.46 51.46 51.46 2.0K
13:28 51.56 51.56 51.56 51.60 0.0K
13:29 51.56 51.56 51.56 51.60 0.0K
13:32 51.48 51.48 51.48 51.48 0.4K
13:36 51.50 51.50 51.50 51.50 1.5K
13:37 51.54 51.54 51.54 51.50 0.2K
13:38 51.46 51.46 51.46 51.50 4.4K
13:41 51.50 51.50 51.50 51.50 0.0K
13:42 51.50 51.50 51.50 51.50 0.1K
13:43 51.46 51.46 51.46 51.46 0.3K
13:44 51.50 51.50 51.50 51.50 0.1K
13:45 51.42 51.42 51.42 51.40 0.0K
13:47 51.42 51.42 51.42 51.42 0.6K
13:50 51.36 51.36 51.36 51.36 1.0K
13:57 51.36 51.36 51.36 51.40 0.0K
14:03 51.40 51.40 51.40 51.40 0.4K
14:06 51.38 51.38 51.38 51.38 4.1K
14:11 51.36 51.36 51.36 51.40 5.8K
14:13 51.42 51.42 51.42 51.42 0.2K
14:14 51.40 51.40 51.40 51.40 0.2K
14:17 51.36 51.36 51.36 51.36 1.1K
14:18 51.38 51.38 51.38 51.40 0.0K
14:19 51.38 51.38 51.38 51.38 0.2K
14:20 51.42 51.42 51.42 51.40 0.0K
14:23 51.36 51.36 51.36 51.36 0.0K
14:26 51.42 51.42 51.42 51.40 0.0K
14:27 51.38 51.38 51.38 51.38 3.8K
14:28 51.38 51.38 51.38 51.38 0.2K
14:30 51.38 51.38 51.28 51.30 5.9K
14:35 51.42 51.42 51.42 51.44 0.7K
14:36 51.48 51.48 51.48 51.50 0.9K
14:46 51.40 51.40 51.40 51.40 0.2K
14:49 51.40 51.40 51.40 51.40 2.3K
14:57 51.38 51.38 51.32 51.34 2.2K
14:58 51.30 51.30 51.30 51.34 0.2K
15:03 51.34 51.34 51.34 51.34 0.0K
15:04 51.34 51.34 51.34 51.34 0.2K
15:06 51.34 51.34 51.34 51.34 0.1K
15:07 51.34 51.34 51.34 51.34 0.4K
15:10 51.34 51.40 51.34 51.40 0.3K
15:11 51.40 51.40 51.40 51.40 0.5K
15:15 51.42 51.42 51.42 51.40 0.1K
15:17 51.38 51.38 51.38 51.38 0.2K
15:18 51.42 51.42 51.42 51.38 2.0K
15:20 51.42 51.42 51.24 51.22 8.8K
15:21 51.18 51.18 51.18 51.18 0.4K
15:23 51.10 51.10 51.10 51.10 2.3K
15:26 51.14 51.14 51.14 51.14 0.2K
15:29 51.20 51.20 51.20 51.20 0.2K
15:31 51.16 51.16 51.16 51.16 0.1K
15:32 51.20 51.20 51.12 51.10 3.5K
15:34 51.14 51.14 51.14 51.14 0.5K
15:38 51.16 51.16 51.16 51.16 0.1K
15:39 51.10 51.10 51.10 51.10 4.5K
15:42 51.08 51.08 51.08 51.10 1.3K
15:44 51.12 51.12 51.12 51.10 0.4K
15:45 51.08 51.08 51.08 51.06 0.6K
15:48 51.06 51.06 51.06 51.10 0.5K
15:50 51.08 51.08 51.08 51.08 1.8K
15:52 51.02 51.02 51.02 51.00 7.3K
15:56 51.02 51.02 51.02 51.00 0.3K
15:59 51.02 51.22 51.02 51.22 1.9K
16:00 51.10 51.10 51.10 51.10 0.5K
16:01 51.16 51.16 51.14 51.14 11.7K
16:02 51.20 51.20 51.20 51.20 0.0K
16:05 51.20 51.20 51.20 51.20 0.0K
16:06 51.24 51.26 51.24 51.26 0.1K
16:07 51.24 51.26 51.24 51.26 0.2K
16:08 51.28 51.28 51.28 51.28 0.4K
16:09 51.30 51.30 51.30 51.32 0.4K
16:10 51.32 51.32 51.32 51.32 0.0K
16:12 51.32 51.32 51.32 51.32 0.0K
16:13 51.24 51.30 51.24 51.30 0.3K
16:14 51.26 51.26 51.24 51.30 0.5K
16:15 51.24 51.24 51.24 51.20 0.8K
16:17 51.28 51.28 51.28 51.28 0.7K
16:18 51.28 51.28 51.28 51.28 0.2K
16:19 51.22 51.28 51.22 51.28 1.2K
16:22 51.22 51.22 51.22 51.22 0.1K
16:24 51.32 51.32 51.32 51.32 0.0K
16:26 51.22 51.22 51.22 51.22 0.5K
16:28 51.30 51.30 51.30 51.30 3.1K
16:29 51.30 51.30 51.30 51.30 0.0K
16:30 51.22 51.22 51.22 51.22 1.5K
16:31 51.22 51.22 51.22 51.22 0.1K
16:33 51.28 51.28 51.28 51.28 0.2K
16:34 51.86 52.18 51.86 52.18 179.6K
16:35 52.08 53.46 52.08 53.00 81.4K
16:36 53.18 53.18 52.82 52.90 33.0K
16:37 52.76 52.76 52.50 52.50 5.4K
16:38 52.46 52.46 52.12 52.40 46.4K
16:39 52.50 52.50 52.42 52.42 40.6K
16:40 52.36 52.96 52.36 53.00 115.2K
16:41 53.00 53.12 52.14 52.40 30.2K
16:42 52.24 52.40 52.24 52.40 27.9K
16:43 52.40 52.40 52.32 52.32 15.9K
16:44 52.22 52.42 52.22 52.44 0.5K
16:45 52.58 52.72 52.50 52.50 12.7K
16:46 52.50 52.50 52.24 52.20 9.2K
16:47 52.30 52.30 52.24 52.20 4.8K
16:48 52.20 52.20 52.20 52.20 1.0K
16:51 52.50 52.50 52.50 52.50 2.8K
16:52 52.46 52.56 52.46 52.60 1.7K
16:53 52.56 52.76 52.46 52.68 19.8K
16:54 52.48 52.60 52.48 52.62 3.9K
16:55 52.60 52.60 52.54 52.60 0.7K
16:56 52.56 52.56 52.56 52.56 0.8K
16:57 52.60 52.60 52.60 52.60 0.0K
16:58 52.60 52.60 52.60 52.60 0.1K
16:59 52.50 52.60 52.50 52.60 14.5K
17:00 52.74 52.76 52.74 52.76 2.6K
17:01 52.76 52.76 52.58 52.58 4.3K
17:02 52.48 52.48 52.48 52.50 5.1K
17:04 52.40 52.40 52.40 52.40 4.0K
17:07 52.40 52.40 52.34 52.30 2.6K
17:08 52.20 52.30 52.20 52.30 6.5K
17:10 52.36 52.36 52.36 52.36 3.7K
17:11 52.34 52.80 52.34 52.80 10.5K
17:12 52.76 52.86 52.70 52.70 1.7K
17:13 52.80 52.90 52.60 52.60 18.1K
17:14 52.50 52.50 52.50 52.50 1.0K
17:15 52.44 52.48 52.44 52.48 2.4K
17:17 52.48 52.48 52.42 52.42 0.2K
17:18 52.42 52.46 52.42 52.46 11.2K
17:19 52.52 52.52 52.52 52.52 0.4K
17:20 52.56 52.56 52.38 52.38 3.6K
17:21 52.40 52.40 52.40 52.38 1.3K
17:22 52.42 52.46 52.42 52.40 6.2K
17:23 52.40 52.48 52.40 52.40 5.4K
17:24 52.46 52.46 52.46 52.46 0.4K
17:29 52.46 52.46 52.46 52.46 0.0K
17:30 52.46 52.46 52.46 52.46 90.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし