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 51.46 51.46 51.08 51.08 22.4K
09:01 51.04 51.04 51.04 51.00 0.5K
09:02 51.10 51.50 51.10 51.50 3.4K
09:03 51.60 51.98 51.60 51.98 12.6K
09:04 52.10 52.28 52.02 52.32 15.5K
09:05 52.40 52.76 52.26 52.34 9.1K
09:06 52.50 52.58 52.36 52.50 3.7K
09:07 52.32 52.38 52.14 52.20 0.8K
09:08 52.10 52.16 52.10 52.20 2.2K
09:09 52.20 52.20 52.20 52.20 0.0K
09:10 52.06 52.06 52.06 52.06 5.5K
09:11 52.02 52.14 51.94 52.10 15.4K
09:12 52.00 52.16 52.00 52.00 2.6K
09:13 51.96 51.96 51.96 51.96 0.1K
09:14 52.08 52.08 52.08 52.08 0.1K
09:15 52.08 52.16 52.08 52.20 4.3K
09:17 52.08 52.08 52.08 52.08 0.5K
09:18 52.02 52.22 52.02 52.22 4.8K
09:19 52.10 52.10 52.00 52.08 0.3K
09:20 52.00 52.10 51.94 51.94 8.8K
09:22 51.94 51.94 51.94 51.94 0.2K
09:23 51.82 52.02 51.82 51.84 17.5K
09:24 51.84 51.94 51.84 51.94 0.1K
09:25 51.94 51.96 51.94 52.00 0.6K
09:26 51.94 52.06 51.94 52.06 0.1K
09:27 52.14 52.22 52.14 52.24 1.3K
09:28 52.24 52.24 52.00 52.00 2.9K
09:29 52.08 52.08 51.96 51.96 1.4K
09:30 52.10 52.16 52.10 52.20 0.5K
09:31 52.16 52.16 51.92 51.92 0.7K
09:32 51.84 51.92 51.84 51.92 1.0K
09:33 51.84 51.90 51.84 51.90 0.0K
09:34 51.76 51.90 51.70 51.90 1.0K
09:35 51.76 51.88 51.76 51.88 0.8K
09:36 51.94 51.94 51.94 51.90 4.8K
09:37 51.90 52.00 51.90 52.00 1.6K
09:38 52.00 52.18 52.00 52.18 12.0K
09:39 52.18 52.18 52.18 52.20 0.9K
09:41 52.20 52.20 52.20 52.20 1.1K
09:42 52.22 52.22 52.22 52.20 0.1K
09:43 52.14 52.14 52.14 52.14 0.4K
09:44 52.08 52.08 52.08 52.08 1.3K
09:45 52.02 52.14 52.02 52.14 4.0K
09:46 52.08 52.08 52.08 52.08 0.1K
09:49 52.14 52.16 52.14 52.16 7.7K
09:50 52.10 52.10 52.10 52.10 3.4K
09:51 52.18 52.18 52.18 52.20 1.2K
09:52 52.20 52.20 52.20 52.20 0.5K
09:53 52.22 52.22 52.22 52.22 1.8K
09:54 52.22 52.22 52.22 52.22 0.8K
09:56 52.22 52.22 52.22 52.22 2.2K
09:57 52.30 52.40 52.30 52.40 1.5K
09:58 52.30 52.30 52.22 52.22 0.4K
09:59 52.18 52.18 52.18 52.20 1.4K
10:00 52.04 52.10 52.04 52.12 13.9K
10:04 52.20 52.20 52.04 52.04 1.3K
10:05 52.00 52.00 52.00 52.00 4.1K
10:06 52.00 52.00 52.00 52.00 0.0K
10:07 52.02 52.02 52.02 52.02 0.1K
10:08 51.90 51.90 51.76 51.76 5.7K
10:10 51.76 51.76 51.70 51.70 1.5K
10:11 51.82 51.82 51.82 51.82 0.2K
10:12 51.88 51.88 51.88 51.88 0.3K
10:13 52.00 52.00 52.00 52.00 0.1K
10:14 51.96 51.96 51.96 52.00 2.8K
10:15 51.90 51.98 51.90 51.98 2.4K
10:16 51.98 51.98 51.98 51.98 0.1K
10:17 51.98 51.98 51.80 51.80 4.0K
10:18 51.80 51.80 51.80 51.76 0.7K
10:19 51.80 51.80 51.80 51.76 0.8K
10:20 51.74 51.74 51.74 51.70 3.8K
10:21 51.70 51.70 51.64 51.64 2.7K
10:22 51.72 51.72 51.72 51.70 0.2K
10:23 51.60 51.60 51.60 51.60 1.7K
10:24 51.60 51.60 51.50 51.50 8.4K
10:26 51.48 51.48 51.44 51.44 0.1K
10:27 51.48 51.48 51.48 51.48 6.7K
10:28 51.46 51.46 51.44 51.44 0.5K
10:29 51.52 51.52 51.52 51.50 0.1K
10:30 51.52 51.52 51.52 51.50 0.0K
10:32 51.52 51.52 51.52 51.52 0.8K
10:33 51.52 51.52 51.52 51.52 0.0K
10:34 51.52 51.52 51.52 51.52 0.0K
10:35 51.44 51.44 51.44 51.42 0.2K
10:37 51.52 51.52 51.52 51.52 0.0K
10:39 51.52 51.52 51.52 51.50 0.0K
10:41 51.42 51.42 51.34 51.34 3.7K
10:42 51.26 51.26 51.26 51.26 1.0K
10:43 51.26 51.26 51.26 51.34 6.2K
10:44 51.32 51.38 51.32 51.42 0.5K
10:45 51.42 51.42 51.42 51.40 0.1K
10:46 51.38 51.38 51.38 51.38 0.7K
10:47 51.36 51.36 51.36 51.36 0.1K
10:48 51.44 51.44 51.44 51.36 0.4K
10:49 51.44 51.48 51.44 51.40 0.5K
10:50 51.36 51.36 51.36 51.36 0.6K
10:51 51.38 51.38 51.38 51.40 0.0K
10:52 51.46 51.46 51.46 51.50 0.0K
10:53 51.46 51.46 51.46 51.46 0.9K
10:54 51.48 51.48 51.48 51.48 0.0K
10:56 51.50 51.50 51.50 51.50 0.0K
10:57 51.52 51.52 51.52 51.50 0.4K
11:00 51.56 51.56 51.56 51.60 1.4K
11:03 51.54 51.54 51.54 51.54 0.7K
11:04 51.64 51.64 51.64 51.64 2.1K
11:06 51.60 51.60 51.60 51.60 0.1K
11:08 51.58 51.58 51.58 51.58 0.5K
11:09 51.68 51.68 51.60 51.60 0.2K
11:10 51.68 51.68 51.68 51.66 0.2K
11:13 51.68 51.68 51.62 51.60 0.0K
11:14 51.68 51.68 51.68 51.70 0.0K
11:15 51.70 51.70 51.70 51.70 0.0K
11:18 51.62 51.68 51.62 51.68 0.6K
11:19 51.62 51.62 51.62 51.62 0.2K
11:20 51.60 51.60 51.60 51.60 0.3K
11:22 51.64 51.70 51.64 51.70 3.5K
11:24 51.74 51.74 51.74 51.70 2.6K
11:26 51.80 51.80 51.80 51.80 0.6K
11:27 51.80 51.80 51.80 51.80 0.2K
11:28 51.80 51.80 51.80 51.80 3.3K
11:29 51.74 51.74 51.74 51.70 1.3K
11:32 51.66 51.66 51.66 51.66 0.5K
11:34 51.54 51.54 51.54 51.54 1.2K
11:35 51.56 51.56 51.56 51.56 0.0K
11:36 51.50 51.50 51.50 51.50 1.0K
11:37 51.38 51.48 51.38 51.48 0.0K
11:40 51.44 51.44 51.44 51.44 0.7K
11:41 51.32 51.32 51.32 51.32 1.4K
11:42 51.32 51.32 51.32 51.32 1.0K
11:44 51.30 51.30 51.30 51.34 0.6K
11:45 51.26 51.26 51.22 51.16 3.2K
11:46 51.14 51.18 51.14 51.20 0.3K
11:48 51.10 51.10 51.10 51.10 0.3K
11:50 51.20 51.20 51.20 51.16 10.2K
11:51 51.18 51.18 51.18 51.16 0.1K
11:52 51.16 51.16 51.14 51.14 0.1K
11:53 51.16 51.16 51.16 51.16 0.9K
11:54 51.18 51.18 51.18 51.18 0.0K
11:55 51.10 51.10 51.10 51.10 0.5K
11:56 51.16 51.16 51.16 51.16 1.0K
11:57 51.10 51.18 51.10 51.18 0.0K
11:58 51.08 51.08 51.08 51.08 0.4K
11:59 51.16 51.16 51.16 51.16 0.2K
12:00 51.10 51.10 51.10 51.14 0.4K
12:03 51.18 51.18 51.18 51.18 0.0K
12:06 51.12 51.12 51.12 51.12 1.0K
12:07 51.18 51.18 51.18 51.20 0.0K
12:10 51.08 51.16 51.08 51.10 0.9K
12:11 51.08 51.08 51.08 51.14 0.9K
12:12 51.08 51.08 51.02 51.00 7.4K
12:13 51.02 51.02 51.02 51.02 6.5K
12:14 51.00 51.00 50.94 50.94 9.8K
12:15 50.90 50.90 50.82 50.80 4.5K
12:16 50.86 50.86 50.86 50.86 0.2K
12:18 50.90 50.90 50.90 50.92 0.7K
12:19 50.98 50.98 50.94 50.94 0.4K
12:20 51.02 51.02 51.02 51.04 2.0K
12:23 51.04 51.04 51.04 51.04 0.0K
12:25 51.06 51.06 51.06 51.06 0.1K
12:26 51.08 51.08 51.08 51.10 0.0K
12:34 50.98 50.98 50.98 50.98 3.1K
12:41 50.96 50.96 50.96 50.96 0.0K
12:43 50.92 50.92 50.92 50.90 0.1K
12:44 50.92 50.92 50.92 50.90 0.0K
12:45 50.92 50.92 50.92 50.92 0.0K
12:47 50.92 50.96 50.92 50.96 0.5K
12:48 50.88 50.88 50.88 50.88 0.3K
12:49 50.88 50.88 50.88 50.88 0.2K
12:53 50.82 50.88 50.82 50.88 0.1K
12:56 50.88 50.88 50.88 50.88 0.0K
12:57 50.82 50.82 50.82 50.82 0.0K
12:58 50.88 50.88 50.88 50.90 0.1K
13:00 50.80 50.80 50.80 50.80 0.6K
13:04 50.86 50.86 50.86 50.86 0.1K
13:06 50.80 50.80 50.80 50.80 1.0K
13:07 50.86 50.86 50.86 50.86 0.4K
13:11 50.88 50.88 50.88 50.88 0.0K
13:12 50.78 50.78 50.78 50.78 2.0K
13:14 50.74 50.74 50.74 50.74 4.6K
13:17 50.84 50.84 50.84 50.84 0.5K
13:19 50.78 50.78 50.78 50.78 0.2K
13:20 50.80 50.80 50.80 50.80 0.0K
13:21 50.74 50.74 50.74 50.74 1.1K
13:22 50.80 50.80 50.80 50.80 0.3K
13:23 50.82 50.82 50.82 50.82 0.0K
13:25 50.76 50.76 50.76 50.80 5.9K
13:27 50.76 50.76 50.76 50.80 1.3K
13:33 50.76 50.76 50.76 50.80 0.5K
13:34 50.66 50.66 50.66 50.70 8.8K
13:35 50.64 50.68 50.64 50.74 0.8K
13:36 50.60 50.68 50.60 50.70 0.1K
13:38 50.66 50.66 50.60 50.60 3.5K
13:41 50.54 50.54 50.54 50.54 4.1K
13:42 50.52 50.52 50.52 50.52 1.0K
13:43 50.50 50.50 50.50 50.46 47.3K
13:45 50.44 50.44 50.44 50.44 0.0K
13:46 50.50 50.50 50.50 50.50 0.5K
13:47 50.48 50.48 50.40 50.40 0.2K
13:48 50.50 50.50 50.50 50.50 0.0K
13:49 50.50 50.50 50.50 50.50 0.1K
13:51 50.50 50.50 50.50 50.50 0.0K
13:54 50.50 50.50 50.42 50.42 1.8K
13:55 50.50 50.50 50.50 50.50 0.1K
13:56 50.54 50.54 50.54 50.54 0.9K
13:58 50.52 50.52 50.52 50.46 1.2K
14:00 50.50 50.50 50.50 50.50 0.0K
14:01 50.40 50.40 50.40 50.40 3.7K
14:04 50.40 50.40 50.40 50.40 0.4K
14:05 50.46 50.46 50.46 50.46 1.4K
14:06 50.50 50.50 50.50 50.50 0.1K
14:08 50.50 50.50 50.50 50.50 0.1K
14:11 50.40 50.40 50.40 50.40 0.1K
14:15 50.44 50.44 50.44 50.40 0.0K
14:17 50.50 50.50 50.50 50.50 2.0K
14:19 50.46 50.46 50.46 50.50 3.6K
14:22 50.40 50.46 50.40 50.50 1.7K
14:26 50.50 50.50 50.50 50.50 0.8K
14:28 50.50 50.50 50.50 50.50 1.1K
14:29 50.50 50.50 50.50 50.50 0.0K
14:31 50.50 50.50 50.50 50.54 2.3K
14:32 50.54 50.54 50.54 50.50 3.2K
14:34 50.52 50.52 50.52 50.50 2.0K
14:36 50.50 50.50 50.50 50.50 0.2K
14:37 50.54 50.54 50.54 50.54 0.1K
14:42 50.52 50.52 50.52 50.52 0.0K
14:43 50.52 50.52 50.52 50.52 0.0K
14:46 50.52 50.52 50.52 50.52 0.0K
14:47 50.52 50.52 50.52 50.50 0.0K
14:48 50.46 50.46 50.46 50.50 0.8K
14:49 50.52 50.52 50.52 50.50 0.1K
14:50 50.56 50.56 50.56 50.56 0.0K
14:52 50.54 50.54 50.54 50.54 0.0K
14:53 50.50 50.50 50.50 50.50 0.3K
14:55 50.46 50.46 50.46 50.50 0.1K
14:56 50.52 50.52 50.52 50.52 0.0K
14:58 50.44 50.48 50.44 50.52 6.1K
14:59 50.52 50.52 50.52 50.50 0.0K
15:00 50.50 50.50 50.50 50.50 2.2K
15:01 50.50 50.50 50.50 50.50 0.0K
15:02 50.52 50.52 50.52 50.52 0.0K
15:03 50.46 50.46 50.46 50.46 0.1K
15:04 50.46 50.46 50.46 50.46 0.0K
15:05 50.52 50.52 50.52 50.52 2.2K
15:06 50.46 50.46 50.46 50.46 0.6K
15:09 50.50 50.50 50.50 50.50 0.0K
15:12 50.50 50.50 50.50 50.50 0.0K
15:14 50.46 50.46 50.46 50.50 1.3K
15:17 50.50 50.50 50.50 50.50 0.0K
15:18 50.46 50.46 50.46 50.52 0.4K
15:19 50.42 50.42 50.42 50.42 0.0K
15:20 50.44 50.44 50.44 50.44 1.0K
15:22 50.44 50.44 50.44 50.44 0.3K
15:23 50.44 50.44 50.44 50.44 0.1K
15:24 50.38 50.38 50.12 50.26 50.3K
15:25 50.32 50.32 50.32 50.32 4.9K
15:26 50.32 50.32 50.32 50.32 0.7K
15:27 50.34 50.34 50.34 50.30 0.8K
15:28 50.34 50.34 50.34 50.34 0.0K
15:29 50.26 50.26 50.22 50.22 1.7K
15:30 50.16 50.16 49.92 50.00 75.6K
15:31 50.04 50.18 50.04 50.18 3.3K
15:32 50.20 50.20 50.12 50.20 2.9K
15:33 50.20 50.20 50.14 50.12 13.5K
15:35 50.22 50.22 50.22 50.20 1.2K
15:36 50.20 50.20 50.20 50.20 1.0K
15:37 50.22 50.22 50.22 50.22 1.4K
15:38 50.18 50.18 50.18 50.16 0.6K
15:39 50.10 50.10 50.10 50.10 0.5K
15:40 50.04 50.04 50.04 50.04 0.1K
15:41 50.04 50.04 50.04 50.04 0.4K
15:42 50.10 50.16 50.10 50.16 0.6K
15:43 50.16 50.16 50.12 50.12 10.0K
15:44 50.18 50.18 50.12 50.10 4.0K
15:45 50.10 50.10 50.10 50.10 0.8K
15:46 50.20 50.20 50.20 50.20 0.2K
15:47 50.10 50.10 50.10 50.10 1.1K
15:48 50.20 50.20 50.14 50.14 1.3K
15:49 50.18 50.18 50.18 50.20 2.9K
15:51 50.18 50.18 50.18 50.18 0.5K
15:52 50.26 50.26 50.26 50.30 1.5K
15:53 50.12 50.12 50.12 50.10 11.3K
15:58 50.18 50.18 50.18 50.20 0.4K
15:59 50.20 50.20 50.20 50.20 0.3K
16:02 50.28 50.28 50.28 50.30 5.2K
16:04 50.30 50.30 50.30 50.30 1.6K
16:05 50.22 50.22 50.22 50.20 0.7K
16:09 50.22 50.22 50.22 50.20 3.1K
16:10 50.32 50.32 50.32 50.32 0.3K
16:11 50.34 50.34 50.34 50.34 0.3K
16:12 50.34 50.38 50.34 50.28 0.4K
16:13 50.36 50.36 50.36 50.36 0.5K
16:15 50.40 50.40 50.40 50.40 7.7K
16:18 50.36 50.36 50.36 50.36 0.3K
16:19 50.36 50.36 50.36 50.36 0.1K
16:20 50.40 50.40 50.40 50.40 0.0K
16:22 50.44 50.44 50.44 50.44 1.0K
16:23 50.40 50.46 50.40 50.46 1.0K
16:24 50.36 50.36 50.36 50.36 0.1K
16:25 50.36 50.36 50.36 50.36 0.1K
16:28 50.46 50.46 50.38 50.40 3.2K
16:30 50.40 50.40 50.40 50.40 0.1K
16:31 50.32 50.32 50.32 50.32 3.3K
16:36 50.28 50.28 50.28 50.28 0.1K
16:37 50.36 50.36 50.30 50.32 7.2K
16:38 50.30 50.30 50.30 50.30 1.1K
16:39 50.28 50.28 50.28 50.28 0.2K
16:40 50.28 50.28 50.28 50.28 0.1K
16:41 50.22 50.22 50.22 50.22 1.4K
16:42 50.22 50.28 50.22 50.28 5.7K
16:43 50.20 50.20 50.20 50.20 1.0K
16:44 50.28 50.28 50.18 50.18 5.0K
16:45 50.26 50.26 50.16 50.16 2.3K
16:46 50.26 50.26 50.26 50.26 0.0K
16:47 50.28 50.28 50.28 50.28 0.3K
16:48 50.24 50.24 50.14 50.14 7.6K
16:49 50.26 50.26 50.26 50.26 0.4K
16:50 50.18 50.18 50.18 50.20 0.0K
16:52 50.30 50.30 50.30 50.30 0.0K
16:53 50.30 50.30 50.30 50.30 2.0K
16:54 50.30 50.30 50.30 50.30 0.8K
16:55 50.34 50.34 50.34 50.34 0.5K
16:56 50.34 50.34 50.34 50.34 0.3K
16:58 50.36 50.36 50.36 50.38 1.6K
16:59 50.38 50.38 50.38 50.38 2.4K
17:00 50.40 50.46 50.40 50.46 5.3K
17:02 50.50 50.50 50.50 50.50 0.4K
17:05 50.50 50.50 50.50 50.50 0.7K
17:08 50.50 50.50 50.50 50.50 0.2K
17:10 50.52 50.52 50.52 50.50 0.2K
17:12 50.48 50.48 50.48 50.48 0.3K
17:13 50.50 50.50 50.50 50.46 8.0K
17:14 50.52 50.52 50.52 50.52 1.0K
17:16 50.50 50.50 50.50 50.46 0.6K
17:17 50.50 50.50 50.50 50.50 0.0K
17:18 50.50 50.50 50.50 50.54 0.8K
17:19 50.50 50.50 50.50 50.50 0.0K
17:20 50.50 50.50 50.50 50.50 0.4K
17:22 50.50 50.50 50.50 50.50 0.6K
17:23 50.48 50.48 50.48 50.50 0.9K
17:24 50.58 50.58 50.48 50.48 4.8K
17:30 50.50 50.50 50.50 50.50 233.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし