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 47.25 47.25 47.25 47.25 1.3K
09:01 47.36 47.36 47.36 47.36 0.5K
09:02 47.19 47.19 47.09 47.09 1.4K
09:03 47.13 47.13 47.13 47.13 0.0K
09:04 47.13 47.13 46.90 46.90 13.4K
09:05 47.08 47.08 47.04 47.02 6.8K
09:08 47.00 47.00 47.00 47.00 0.5K
09:10 46.99 46.99 46.94 46.98 0.1K
09:11 46.93 46.98 46.93 46.98 1.5K
09:12 47.00 47.00 46.94 47.00 1.3K
09:13 47.10 47.10 47.10 47.10 0.0K
09:14 46.97 46.97 46.97 46.97 1.0K
09:15 47.14 47.14 47.14 47.14 4.9K
09:17 46.97 46.97 46.97 47.00 0.1K
09:18 47.00 47.07 47.00 47.00 3.9K
09:19 46.99 46.99 46.99 47.00 0.9K
09:20 47.00 47.05 47.00 47.05 0.0K
09:22 47.07 47.07 47.07 47.09 1.0K
09:23 47.00 47.00 47.00 47.00 1.0K
09:25 47.01 47.01 47.01 47.00 0.0K
09:26 47.09 47.09 47.09 47.09 0.2K
09:27 47.09 47.09 47.02 47.02 0.1K
09:28 47.02 47.02 47.02 47.00 0.1K
09:29 47.09 47.09 47.09 47.09 0.5K
09:33 47.12 47.12 47.12 47.11 0.3K
09:34 47.05 47.05 47.05 47.05 0.4K
09:35 47.10 47.10 47.10 47.10 0.2K
09:36 47.03 47.03 47.03 47.00 0.5K
09:37 46.97 46.97 46.97 46.97 3.5K
09:38 46.93 46.93 46.93 46.93 1.7K
09:39 46.92 46.95 46.92 47.00 0.6K
09:40 46.92 46.92 46.92 46.90 0.1K
09:42 47.00 47.00 46.91 46.91 0.3K
09:43 46.91 46.99 46.91 46.92 0.1K
09:47 47.00 47.00 47.00 47.00 2.1K
09:49 47.00 47.00 47.00 47.00 0.2K
09:51 47.01 47.01 47.01 47.01 0.6K
09:52 47.00 47.05 47.00 47.06 2.0K
09:53 47.13 47.13 47.13 47.10 0.2K
09:55 47.10 47.10 47.10 47.10 1.5K
09:57 47.13 47.13 47.13 47.10 2.7K
09:58 47.14 47.14 47.14 47.10 0.0K
09:59 47.09 47.09 47.09 47.10 0.6K
10:01 47.08 47.08 47.08 47.08 0.2K
10:02 47.07 47.07 47.07 47.10 0.4K
10:06 47.10 47.10 47.10 47.14 0.3K
10:07 47.14 47.14 47.14 47.14 0.0K
10:08 47.14 47.14 47.14 47.10 1.5K
10:09 47.08 47.08 47.08 47.08 0.1K
10:10 47.12 47.12 47.12 47.12 0.0K
10:12 47.08 47.15 47.08 47.20 0.8K
10:14 47.05 47.05 47.05 47.05 8.0K
10:18 47.13 47.13 47.13 47.13 0.1K
10:19 47.13 47.13 47.13 47.14 1.0K
10:20 47.05 47.05 47.05 47.05 3.9K
10:23 47.03 47.03 47.03 47.03 0.4K
10:24 47.03 47.03 47.03 47.03 0.0K
10:25 47.00 47.00 46.80 46.79 21.3K
10:26 46.81 46.81 46.81 46.81 0.0K
10:28 46.81 46.81 46.81 46.81 1.4K
10:29 46.78 46.78 46.78 46.78 1.3K
10:33 46.82 46.86 46.82 46.86 1.4K
10:34 46.80 46.80 46.80 46.80 0.0K
10:38 46.85 46.85 46.85 46.86 0.0K
10:39 46.87 46.87 46.87 46.90 0.1K
10:40 46.87 46.87 46.74 46.70 7.0K
10:41 46.80 46.80 46.80 46.80 2.2K
10:42 46.75 46.75 46.75 46.75 0.1K
10:43 46.80 46.80 46.80 46.75 16.5K
10:44 46.77 46.77 46.74 46.70 1.1K
10:45 46.79 46.79 46.79 46.83 3.1K
10:50 46.82 46.82 46.82 46.80 0.1K
10:52 46.83 46.83 46.83 46.80 0.0K
10:53 46.83 46.83 46.83 46.83 0.1K
10:54 46.85 46.85 46.85 46.85 0.6K
10:55 46.80 46.80 46.80 46.80 0.0K
10:57 46.85 46.85 46.85 46.85 0.0K
10:58 46.78 46.78 46.78 46.80 1.4K
10:59 46.83 46.83 46.83 46.83 0.0K
11:00 46.85 46.85 46.85 46.86 0.3K
11:01 46.86 46.86 46.86 46.86 0.1K
11:03 46.86 46.86 46.86 46.86 0.8K
11:05 46.79 46.79 46.79 46.79 4.0K
11:09 46.80 46.80 46.80 46.80 0.4K
11:14 46.84 46.84 46.84 46.79 0.3K
11:15 46.79 46.79 46.79 46.79 0.0K
11:16 46.78 46.78 46.78 46.78 2.1K
11:17 46.75 46.75 46.75 46.79 0.2K
11:19 46.71 46.71 46.71 46.74 4.3K
11:20 46.74 46.74 46.74 46.71 0.1K
11:22 46.73 46.73 46.73 46.74 0.0K
11:23 46.75 46.75 46.75 46.75 1.0K
11:24 46.80 46.80 46.80 46.80 0.6K
11:26 46.79 46.79 46.79 46.79 0.5K
11:27 46.81 46.81 46.81 46.80 1.0K
11:28 46.74 46.74 46.74 46.70 0.0K
11:31 46.74 46.74 46.74 46.70 0.1K
11:32 46.80 46.80 46.80 46.80 0.0K
11:36 46.73 46.80 46.73 46.80 0.1K
11:37 46.74 46.79 46.74 46.78 2.2K
11:39 46.72 46.75 46.72 46.75 0.3K
11:40 46.72 46.72 46.72 46.70 1.3K
11:41 46.72 46.72 46.72 46.70 0.0K
11:43 46.74 46.74 46.74 46.74 0.4K
11:44 46.76 46.76 46.76 46.80 1.3K
11:45 46.80 46.80 46.74 46.73 0.5K
11:46 46.72 46.78 46.72 46.70 1.0K
11:49 46.72 46.80 46.72 46.80 0.2K
11:50 46.84 46.84 46.84 46.80 0.0K
11:51 46.80 46.80 46.80 46.80 0.4K
11:52 46.74 46.74 46.74 46.74 0.0K
11:53 46.74 46.74 46.74 46.70 0.0K
11:56 46.76 46.88 46.76 46.88 1.5K
11:58 46.85 46.85 46.78 46.78 0.2K
12:02 46.77 46.77 46.77 46.75 3.1K
12:03 46.77 46.77 46.77 46.77 0.7K
12:04 46.76 46.76 46.76 46.76 0.1K
12:08 46.76 46.76 46.76 46.76 0.1K
12:09 46.76 46.76 46.76 46.76 0.1K
12:11 46.73 46.73 46.73 46.70 0.0K
12:12 46.73 46.73 46.73 46.73 0.8K
12:13 46.75 46.75 46.75 46.79 6.7K
12:14 46.81 46.81 46.81 46.80 0.0K
12:15 46.81 46.81 46.81 46.82 0.5K
12:16 46.75 46.75 46.73 46.73 6.4K
12:17 46.75 46.75 46.75 46.80 0.0K
12:18 46.73 46.75 46.73 46.75 0.2K
12:19 46.71 46.75 46.71 46.80 1.6K
12:21 46.74 46.81 46.74 46.81 0.8K
12:22 46.81 46.81 46.81 46.81 0.2K
12:23 46.81 46.81 46.81 46.81 0.0K
12:25 46.87 46.87 46.82 46.82 0.3K
12:26 46.89 46.89 46.89 46.89 1.9K
12:30 46.87 46.87 46.87 46.88 1.8K
12:31 46.84 46.84 46.84 46.80 0.0K
12:39 46.88 46.88 46.88 46.88 1.0K
12:40 46.85 46.85 46.85 46.85 0.1K
12:43 46.89 46.89 46.89 46.89 0.8K
12:46 46.97 46.97 46.89 46.89 1.1K
12:48 46.85 46.85 46.85 46.85 0.0K
12:54 46.84 46.85 46.84 46.85 1.2K
12:55 46.82 46.82 46.82 46.82 0.1K
12:57 46.81 46.81 46.81 46.81 2.0K
12:58 46.81 46.86 46.81 46.86 1.8K
12:59 46.80 46.80 46.80 46.80 0.0K
13:06 46.83 46.83 46.83 46.83 0.0K
13:09 46.84 46.84 46.84 46.84 0.5K
13:11 46.86 46.86 46.86 46.86 0.0K
13:12 46.80 46.80 46.80 46.80 0.0K
13:13 46.78 46.78 46.78 46.78 0.6K
13:17 46.80 46.80 46.80 46.80 0.5K
13:20 46.83 46.83 46.83 46.80 0.2K
13:22 46.80 46.80 46.80 46.80 0.5K
13:25 46.82 46.82 46.82 46.82 0.2K
13:27 46.79 46.79 46.79 46.80 0.2K
13:32 46.79 46.79 46.79 46.79 0.3K
13:37 46.75 46.75 46.75 46.75 0.5K
13:39 46.76 46.76 46.74 46.70 13.6K
13:40 46.63 46.63 46.63 46.63 0.7K
13:41 46.61 46.61 46.61 46.61 0.2K
13:44 46.61 46.61 46.61 46.60 7.2K
13:45 46.61 46.61 46.61 46.60 0.1K
13:46 46.66 46.66 46.66 46.68 1.4K
13:47 46.69 46.69 46.69 46.69 0.2K
13:48 46.69 46.69 46.69 46.69 0.2K
13:50 46.65 46.65 46.65 46.65 0.0K
13:52 46.69 46.69 46.69 46.69 0.5K
13:54 46.68 46.68 46.68 46.68 0.0K
13:57 46.68 46.68 46.68 46.68 0.1K
13:59 46.60 46.60 46.60 46.60 2.3K
14:00 46.58 46.58 46.52 46.50 1.4K
14:01 46.50 46.50 46.50 46.50 0.6K
14:03 46.55 46.55 46.55 46.55 0.0K
14:04 46.50 46.55 46.50 46.50 30.2K
14:05 46.50 46.50 46.50 46.50 0.3K
14:06 46.55 46.55 46.55 46.55 0.0K
14:11 46.54 46.55 46.54 46.55 0.0K
14:12 46.55 46.55 46.55 46.55 0.6K
14:14 46.55 46.55 46.55 46.55 2.0K
14:16 46.57 46.57 46.57 46.60 0.0K
14:19 46.56 46.56 46.56 46.60 0.0K
14:20 46.55 46.55 46.55 46.55 0.6K
14:21 46.55 46.55 46.55 46.55 0.0K
14:22 46.55 46.55 46.55 46.55 1.5K
14:24 46.46 46.46 46.46 46.50 4.5K
14:25 46.42 46.42 46.42 46.42 2.1K
14:27 46.46 46.46 46.46 46.51 5.8K
14:29 46.53 46.53 46.53 46.53 0.1K
14:30 46.60 46.60 46.60 46.60 2.6K
14:32 46.50 46.50 46.50 46.50 3.6K
14:33 46.50 46.50 46.50 46.52 0.4K
14:36 46.52 46.52 46.52 46.52 0.0K
14:38 46.50 46.50 46.50 46.50 2.4K
14:39 46.52 46.52 46.52 46.50 0.2K
14:42 46.51 46.51 46.51 46.50 0.4K
14:47 46.58 46.58 46.58 46.58 0.2K
14:49 46.63 46.67 46.63 46.60 0.6K
14:51 46.61 46.61 46.61 46.60 0.1K
14:53 46.55 46.55 46.55 46.55 0.5K
14:56 46.66 46.66 46.66 46.69 1.4K
14:57 46.69 46.69 46.69 46.69 0.1K
14:58 46.69 46.69 46.69 46.69 0.2K
15:01 46.66 46.66 46.60 46.60 0.9K
15:05 46.58 46.58 46.50 46.50 1.4K
15:06 46.56 46.56 46.56 46.56 0.1K
15:08 46.51 46.51 46.51 46.51 1.2K
15:10 46.56 46.56 46.51 46.51 1.0K
15:11 46.46 46.46 46.46 46.46 0.1K
15:17 46.50 46.50 46.50 46.53 2.0K
15:18 46.49 46.49 46.49 46.49 1.9K
15:19 46.49 46.49 46.49 46.49 4.5K
15:20 46.49 46.49 46.49 46.50 0.4K
15:22 46.50 46.50 46.50 46.54 6.5K
15:23 46.48 46.48 46.48 46.48 0.0K
15:25 46.54 46.54 46.54 46.54 0.0K
15:27 46.54 46.54 46.54 46.54 0.0K
15:28 46.48 46.48 46.48 46.54 5.3K
15:30 46.45 46.45 46.45 46.45 0.3K
15:31 46.55 46.55 46.46 46.45 2.6K
15:32 46.44 46.44 46.44 46.40 1.0K
15:33 46.51 46.51 46.41 46.41 0.1K
15:36 46.40 46.40 46.40 46.40 0.7K
15:37 46.40 46.40 46.40 46.40 0.9K
15:39 46.40 46.40 46.40 46.37 3.4K
15:40 46.35 46.35 46.35 46.35 2.9K
15:41 46.33 46.33 46.33 46.31 0.7K
15:42 46.24 46.24 46.24 46.24 0.4K
15:43 46.24 46.24 46.24 46.20 14.4K
15:44 46.24 46.30 46.24 46.30 0.3K
15:45 46.37 46.37 46.34 46.34 0.4K
15:47 46.34 46.34 46.34 46.34 0.5K
15:48 46.34 46.34 46.34 46.30 0.0K
15:49 46.34 46.34 46.34 46.34 0.4K
15:50 46.38 46.38 46.38 46.38 0.0K
15:51 46.28 46.28 46.28 46.30 0.7K
15:52 46.34 46.34 46.34 46.25 2.2K
15:53 46.30 46.30 46.30 46.27 0.2K
15:54 46.35 46.35 46.35 46.40 0.0K
15:55 46.38 46.38 46.38 46.38 0.7K
15:56 46.28 46.28 46.28 46.28 0.4K
15:57 46.28 46.28 46.28 46.33 1.2K
15:58 46.27 46.27 46.27 46.27 0.3K
15:59 46.35 46.35 46.35 46.35 0.1K
16:01 46.34 46.34 46.34 46.27 0.6K
16:04 46.26 46.26 46.26 46.26 0.5K
16:05 46.26 46.26 46.26 46.30 1.1K
16:06 46.28 46.28 46.28 46.30 0.2K
16:07 46.35 46.35 46.28 46.28 0.1K
16:09 46.30 46.30 46.30 46.30 0.0K
16:10 46.39 46.39 46.26 46.26 0.5K
16:12 46.36 46.36 46.28 46.30 0.5K
16:14 46.24 46.36 46.24 46.36 2.2K
16:15 46.30 46.30 46.30 46.30 0.0K
16:16 46.23 46.25 46.23 46.30 3.4K
16:17 46.20 46.20 46.20 46.20 0.9K
16:19 46.15 46.15 46.12 46.10 0.4K
16:21 46.18 46.18 46.18 46.18 0.1K
16:23 46.10 46.10 46.10 46.10 1.0K
16:25 46.16 46.16 46.16 46.16 0.3K
16:27 46.17 46.17 46.17 46.17 0.1K
16:29 46.17 46.17 46.10 46.07 1.0K
16:30 46.05 46.05 46.05 46.05 0.0K
16:31 46.12 46.12 46.03 46.03 0.2K
16:32 46.02 46.02 46.02 46.02 0.1K
16:33 46.03 46.03 46.03 46.03 1.0K
16:34 46.01 46.01 46.01 46.01 11.2K
16:37 46.06 46.06 46.06 46.11 4.8K
16:38 46.02 46.02 46.02 46.02 0.1K
16:39 46.07 46.07 46.07 46.13 1.8K
16:41 46.26 46.26 46.20 46.20 1.9K
16:45 46.20 46.20 46.20 46.20 0.2K
16:47 46.27 46.27 46.27 46.27 0.0K
16:48 46.20 46.30 46.20 46.32 0.9K
16:50 46.31 46.31 46.22 46.20 0.3K
16:51 46.31 46.31 46.31 46.30 0.0K
16:52 46.22 46.22 46.22 46.22 3.6K
16:54 46.24 46.24 46.24 46.20 4.5K
16:56 46.24 46.24 46.24 46.24 0.2K
16:57 46.18 46.18 46.18 46.16 1.4K
16:59 46.12 46.12 46.12 46.12 3.0K
17:00 46.11 46.11 46.11 46.10 1.0K
17:01 46.19 46.19 46.19 46.19 0.0K
17:03 46.19 46.19 46.19 46.19 1.1K
17:05 46.19 46.19 46.19 46.20 1.0K
17:07 46.23 46.23 46.23 46.22 0.0K
17:10 46.21 46.21 46.21 46.22 0.0K
17:12 46.22 46.22 46.22 46.20 0.0K
17:14 46.20 46.20 46.20 46.20 0.1K
17:15 46.15 46.15 46.09 46.09 3.2K
17:16 46.10 46.10 46.10 46.10 0.2K
17:17 46.10 46.10 46.10 46.10 0.2K
17:18 46.07 46.07 46.07 46.05 0.3K
17:19 46.05 46.05 46.03 46.03 1.1K
17:20 46.05 46.05 46.05 46.08 0.7K
17:21 46.09 46.09 46.09 46.08 0.7K
17:22 46.06 46.06 46.06 46.06 0.1K
17:23 46.06 46.06 46.06 46.06 1.4K
17:24 46.13 46.25 46.13 46.25 3.3K
17:30 46.05 46.05 46.05 46.05 110.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし