Intrum Justitia (INTRUs)

INTRUs
🏛️ スウェーデン →
51.70
最終更新: 2025-10-03
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 49.40 49.40 49.07 49.07 5.5K
09:01 49.42 49.42 49.11 49.08 0.3K
09:02 49.00 49.35 49.00 49.35 3.8K
09:04 49.03 49.28 49.03 49.28 0.3K
09:05 49.35 49.35 49.27 49.36 2.2K
09:06 49.43 49.43 49.21 49.20 0.0K
09:07 49.43 49.43 49.19 49.19 0.0K
09:09 49.43 49.43 49.43 49.43 0.0K
09:10 49.43 49.43 49.43 49.43 0.0K
09:11 49.41 49.41 49.41 49.41 0.0K
09:12 49.41 49.46 49.41 49.50 2.2K
09:13 49.56 49.56 49.56 49.56 0.1K
09:14 49.41 49.45 49.41 49.45 0.6K
09:15 49.45 49.45 49.45 49.45 0.3K
09:16 49.45 49.45 49.45 49.45 7.6K
09:17 49.55 49.55 49.55 49.55 0.0K
09:19 49.60 49.60 49.60 49.60 12.8K
09:20 49.68 49.97 49.68 49.97 10.5K
09:21 49.91 49.98 49.91 49.98 1.3K
09:22 49.91 49.91 49.91 49.91 1.8K
09:25 49.93 49.95 49.93 50.00 4.6K
09:26 49.95 49.95 49.93 49.93 32.2K
09:27 49.98 50.16 49.98 50.16 32.0K
09:28 50.20 50.20 50.20 50.24 0.1K
09:29 50.32 50.50 50.32 50.44 3.7K
09:30 50.56 50.56 50.56 50.56 1.5K
09:31 50.48 50.48 50.00 49.96 23.2K
09:32 49.85 49.85 49.79 49.79 4.0K
09:33 49.85 49.85 49.81 49.83 0.0K
09:34 49.83 49.83 49.83 49.80 4.7K
09:35 49.84 49.84 49.84 49.84 0.0K
09:37 49.83 49.83 49.83 49.83 0.6K
09:38 49.83 49.83 49.83 49.83 0.8K
09:39 49.90 49.96 49.90 49.96 0.7K
09:40 49.82 49.82 49.82 49.76 1.2K
09:41 49.81 49.81 49.81 49.81 8.4K
09:42 49.90 49.90 49.90 49.90 0.0K
09:43 49.96 49.96 49.96 49.96 2.2K
09:44 50.00 50.00 50.00 50.04 51.0K
09:45 50.08 50.08 50.08 50.10 0.4K
09:46 50.30 50.40 50.30 50.38 10.1K
09:47 50.30 50.30 50.14 50.30 0.1K
09:48 49.99 50.06 49.99 50.10 4.8K
09:49 50.18 50.30 50.18 50.20 19.1K
09:50 50.58 50.70 50.38 50.70 17.1K
09:51 50.80 50.80 50.42 50.42 13.5K
09:52 50.50 50.88 50.34 50.34 35.7K
09:54 50.44 50.44 50.44 50.44 0.1K
09:55 50.46 50.46 50.40 50.40 1.9K
09:56 50.20 50.20 50.20 50.20 2.4K
09:57 50.28 50.28 50.28 50.28 0.6K
09:58 50.40 50.46 50.40 50.46 0.5K
09:59 50.48 50.70 50.48 50.70 0.2K
10:00 50.64 50.78 50.64 50.78 1.5K
10:01 50.80 50.96 50.80 50.96 14.0K
10:02 50.98 51.16 50.98 51.14 2.8K
10:03 51.18 51.18 50.98 50.96 4.6K
10:04 50.98 51.24 50.98 51.24 3.7K
10:05 51.14 51.14 51.14 51.14 12.7K
10:06 51.00 51.00 51.00 51.00 0.7K
10:07 51.00 51.00 51.00 51.00 0.0K
10:08 51.08 51.08 51.08 51.10 0.8K
10:09 51.00 51.00 50.90 50.96 11.1K
10:10 50.94 51.10 50.94 51.10 2.9K
10:11 51.24 51.24 51.24 51.20 2.4K
10:12 51.22 51.22 51.22 51.20 0.0K
10:13 51.24 51.24 51.24 51.22 3.1K
10:15 51.20 51.60 51.20 51.60 13.4K
10:16 51.62 51.62 51.36 51.44 5.2K
10:17 51.40 51.40 51.34 51.38 8.5K
10:18 51.36 51.46 51.36 51.50 6.8K
10:19 51.34 51.34 51.16 51.16 17.4K
10:20 51.22 51.38 51.22 51.38 4.8K
10:21 51.40 51.58 51.40 51.58 5.5K
10:22 51.60 51.70 51.60 51.64 1.1K
10:23 51.70 51.70 51.50 51.62 0.9K
10:25 51.66 51.66 51.62 51.62 0.2K
10:26 51.50 51.50 51.32 51.32 3.1K
10:27 51.46 51.46 51.40 51.40 0.1K
10:28 51.38 51.38 51.26 51.32 2.2K
10:29 51.30 51.30 51.20 51.34 9.5K
10:30 51.34 51.34 51.16 51.16 2.5K
10:31 51.06 51.06 51.06 51.06 0.7K
10:32 51.00 51.00 51.00 51.00 1.1K
10:34 50.96 50.96 50.96 50.96 10.5K
10:35 51.12 51.12 51.12 51.14 4.7K
10:36 51.20 51.20 51.20 51.20 2.9K
10:38 51.14 51.16 51.14 51.16 1.0K
10:40 51.24 51.38 51.24 51.38 5.2K
10:41 51.48 51.48 51.48 51.48 1.5K
10:42 51.56 51.56 51.56 51.56 5.2K
10:43 51.62 51.62 51.62 51.62 0.6K
10:44 51.60 51.60 51.46 51.46 4.6K
10:45 51.42 51.42 51.22 51.20 0.2K
10:46 51.40 51.40 51.40 51.42 3.1K
10:48 51.40 51.40 51.40 51.40 0.2K
10:49 51.40 51.40 51.40 51.40 0.5K
10:50 51.44 51.44 51.44 51.40 2.9K
10:51 51.46 51.60 51.46 51.62 5.7K
10:52 51.60 51.60 51.54 51.54 0.0K
10:53 51.60 51.66 51.60 51.56 1.6K
10:54 51.64 51.64 51.64 51.64 0.2K
10:55 51.60 51.60 51.60 51.58 0.4K
10:56 51.66 51.66 51.66 51.66 0.5K
10:57 51.68 51.68 51.68 51.68 0.1K
10:58 51.74 51.76 51.74 51.80 10.1K
10:59 51.72 51.76 51.72 51.80 2.0K
11:00 51.72 51.80 51.72 51.70 6.4K
11:01 51.76 51.76 51.76 51.80 1.1K
11:02 51.78 51.78 51.72 51.72 0.3K
11:03 51.80 51.80 51.64 51.58 5.9K
11:04 51.58 51.58 51.50 51.48 2.8K
11:05 51.60 51.60 51.60 51.60 0.5K
11:06 51.52 51.58 51.52 51.58 1.0K
11:07 51.66 51.66 51.60 51.56 6.1K
11:09 51.62 51.62 51.62 51.62 0.3K
11:10 51.52 51.52 51.52 51.52 0.4K
11:11 51.62 51.62 51.62 51.62 0.1K
11:12 51.66 51.66 51.66 51.66 0.2K
11:13 51.68 51.80 51.68 51.84 13.5K
11:14 51.88 51.88 51.88 51.90 0.4K
11:15 51.84 51.84 51.84 51.84 0.0K
11:17 51.84 51.84 51.84 51.80 0.0K
11:18 51.82 51.82 51.82 51.82 0.8K
11:19 51.80 51.80 51.80 51.80 2.7K
11:20 51.76 51.76 51.76 51.76 0.1K
11:22 51.72 51.72 51.72 51.72 0.0K
11:23 51.66 51.66 51.66 51.66 0.2K
11:25 51.74 51.74 51.74 51.70 0.0K
11:27 51.70 51.90 51.70 51.90 13.0K
11:28 51.90 51.90 51.90 51.90 2.8K
11:29 51.94 51.94 51.94 51.94 0.2K
11:31 51.90 51.90 51.90 51.90 0.0K
11:32 51.92 51.92 51.92 51.92 1.3K
11:33 51.94 51.96 51.94 51.96 1.7K
11:34 51.98 51.98 51.90 51.90 3.4K
11:35 51.80 51.80 51.80 51.80 1.0K
11:36 51.90 51.90 51.90 51.90 0.1K
11:38 51.86 51.86 51.86 51.86 0.1K
11:40 51.86 51.86 51.86 51.86 0.0K
11:41 51.86 51.86 51.86 51.86 0.9K
11:42 52.06 52.16 52.06 52.20 24.4K
11:43 52.04 52.04 52.04 52.04 1.0K
11:45 52.08 52.08 52.08 52.10 0.4K
11:46 52.08 52.08 52.08 52.10 9.2K
11:47 52.06 52.06 52.06 52.06 0.2K
11:48 52.10 52.10 52.00 52.00 1.7K
11:49 52.08 52.08 52.08 52.08 0.0K
11:50 52.08 52.08 51.98 51.98 0.3K
11:51 52.02 52.02 52.02 52.02 10.3K
11:52 52.08 52.08 52.08 52.08 12.5K
11:53 52.10 52.16 52.10 52.20 3.8K
11:54 52.28 52.28 52.28 52.30 9.5K
11:55 52.34 52.36 52.34 52.28 4.3K
11:56 52.30 52.30 52.30 52.26 21.3K
11:57 52.30 52.30 52.30 52.28 2.8K
11:58 52.30 52.30 52.30 52.30 14.5K
11:59 52.20 52.20 52.20 52.20 0.4K
12:00 52.30 52.30 52.30 52.30 3.2K
12:01 52.30 52.30 52.30 52.30 8.1K
12:03 52.40 52.40 52.40 52.44 16.0K
12:04 52.40 52.40 52.34 52.34 1.8K
12:05 52.36 52.36 52.36 52.40 0.1K
12:06 52.28 52.28 52.22 52.22 10.4K
12:07 52.22 52.28 52.22 52.28 9.3K
12:08 52.24 52.30 52.14 52.26 35.7K
12:09 52.30 52.38 52.30 52.40 4.7K
12:10 52.36 52.36 52.20 52.20 19.0K
12:11 52.18 52.18 52.18 52.18 0.6K
12:12 52.18 52.18 52.18 52.18 2.8K
12:13 52.12 52.34 52.12 52.34 5.1K
12:14 52.40 52.40 52.40 52.40 0.4K
12:16 52.40 52.40 52.40 52.42 1.8K
12:17 52.36 52.36 52.36 52.36 0.0K
12:18 52.40 52.40 52.40 52.42 0.4K
12:19 52.42 52.42 52.42 52.40 0.2K
12:20 52.40 52.40 52.34 52.34 1.0K
12:21 52.30 52.30 52.02 52.12 2.4K
12:22 52.14 52.16 52.14 52.18 0.2K
12:23 52.08 52.08 52.08 52.08 1.0K
12:25 52.08 52.08 51.94 51.94 3.2K
12:26 51.88 51.88 51.88 51.88 1.4K
12:27 51.72 51.72 51.72 51.72 6.7K
12:28 51.98 52.10 51.98 52.10 5.9K
12:29 51.96 51.96 51.96 51.96 0.1K
12:30 52.06 52.06 52.06 52.10 0.0K
12:32 52.02 52.02 51.94 51.94 1.5K
12:34 52.04 52.04 52.04 52.00 0.4K
12:35 51.98 51.98 51.98 51.96 0.4K
12:36 52.00 52.00 52.00 52.00 0.2K
12:37 52.02 52.02 52.02 52.00 2.1K
12:40 51.96 51.96 51.96 51.96 4.7K
12:41 52.00 52.00 52.00 52.00 0.6K
12:42 51.94 52.00 51.94 52.00 0.2K
12:43 52.02 52.02 52.02 52.02 0.0K
12:45 52.04 52.06 52.04 52.06 2.2K
12:46 52.00 52.00 52.00 52.00 0.4K
12:48 52.06 52.06 51.98 51.98 1.9K
12:49 52.04 52.04 52.04 52.00 0.4K
12:50 52.00 52.00 52.00 52.04 2.5K
12:51 51.88 51.88 51.88 51.88 0.9K
12:52 51.78 51.88 51.78 51.86 0.3K
12:53 51.82 51.82 51.82 51.82 0.7K
12:56 51.88 51.88 51.88 51.88 0.1K
12:57 51.94 51.94 51.94 51.94 0.6K
12:58 51.86 51.86 51.86 51.86 0.0K
12:59 52.00 52.00 52.00 52.00 2.2K
13:00 51.96 51.96 51.96 51.96 0.2K
13:01 51.88 51.88 51.88 51.88 1.4K
13:02 51.84 51.84 51.84 51.84 0.2K
13:03 51.84 51.84 51.84 51.84 0.0K
13:04 51.92 51.92 51.84 51.84 0.1K
13:06 51.82 51.82 51.82 51.82 1.2K
13:07 51.90 51.90 51.90 51.90 1.0K
13:09 51.94 51.94 51.94 51.94 1.9K
13:10 51.96 51.96 51.94 51.90 0.2K
13:11 51.92 51.92 51.92 51.92 0.8K
13:12 51.96 51.96 51.96 51.96 0.1K
13:13 51.88 51.96 51.88 51.96 0.1K
13:16 51.96 51.96 51.96 51.96 0.0K
13:18 51.98 51.98 51.98 52.04 2.3K
13:22 52.02 52.08 52.02 52.10 0.3K
13:25 52.10 52.10 52.04 52.00 22.0K
13:26 52.06 52.06 52.00 52.00 32.6K
13:27 51.98 51.98 51.92 51.86 2.0K
13:28 51.90 51.90 51.76 51.76 3.6K
13:29 51.80 51.86 51.80 51.86 5.6K
13:30 52.00 52.00 52.00 52.00 0.8K
13:32 52.08 52.08 52.04 52.04 0.9K
13:33 52.06 52.06 52.06 52.10 4.4K
13:34 52.04 52.04 52.04 52.04 1.8K
13:35 52.04 52.04 52.04 52.00 0.1K
13:37 52.04 52.04 52.04 52.04 10.4K
13:38 52.04 52.04 52.04 52.04 1.0K
13:39 52.00 52.00 52.00 51.98 1.2K
13:40 52.00 52.00 52.00 52.00 1.4K
13:41 51.96 51.96 51.96 52.00 1.5K
13:42 51.92 51.92 51.92 51.92 0.1K
13:43 51.92 52.00 51.92 52.00 0.0K
13:44 52.00 52.00 52.00 52.00 0.0K
13:45 51.96 51.96 51.96 51.96 0.1K
13:46 52.00 52.00 52.00 52.00 0.0K
13:48 52.00 52.00 52.00 52.00 2.3K
13:49 52.00 52.00 52.00 52.00 0.6K
13:50 51.96 51.96 51.96 51.96 1.3K
13:51 51.98 51.98 51.94 51.94 0.0K
13:54 52.00 52.00 52.00 52.00 0.1K
13:55 52.00 52.00 52.00 52.00 0.2K
13:57 52.04 52.04 52.04 52.00 5.3K
13:58 52.02 52.02 52.02 52.02 1.0K
13:59 51.96 51.96 51.96 51.96 0.9K
14:00 51.96 51.96 51.96 52.00 0.0K
14:02 51.96 51.96 51.96 51.96 0.6K
14:04 52.00 52.00 52.00 52.00 1.8K
14:11 52.00 52.00 51.92 51.92 13.9K
14:12 51.94 51.94 51.94 51.94 0.0K
14:14 51.82 51.82 51.82 51.82 0.7K
14:15 51.84 51.84 51.84 51.82 6.9K
14:16 51.82 51.82 51.82 51.82 0.0K
14:22 51.84 51.84 51.84 51.84 0.3K
14:24 51.92 51.92 51.92 51.92 0.1K
14:27 51.88 51.88 51.88 51.86 1.6K
14:29 51.88 51.88 51.88 51.90 0.4K
14:31 51.92 51.92 51.92 51.92 0.3K
14:32 51.86 51.86 51.84 51.82 3.4K
14:33 51.80 51.90 51.80 51.90 0.9K
14:34 51.90 51.90 51.90 51.90 0.0K
14:39 51.92 51.92 51.92 51.92 2.6K
14:40 51.92 51.92 51.92 51.92 0.5K
14:42 51.94 51.94 51.94 51.94 0.8K
14:43 51.96 51.96 51.94 51.94 5.0K
14:44 51.92 51.92 51.92 51.92 0.5K
14:45 51.90 51.90 51.90 51.90 0.9K
14:46 51.94 51.94 51.94 51.94 0.3K
14:47 51.90 51.90 51.90 51.90 1.3K
14:50 51.94 51.94 51.94 51.94 0.4K
14:54 51.94 51.94 51.94 51.90 0.0K
14:56 51.98 51.98 51.94 51.94 14.7K
14:57 52.00 52.00 52.00 51.98 1.3K
15:00 51.94 51.94 51.94 51.94 1.3K
15:01 52.00 52.00 51.94 51.94 3.5K
15:02 51.92 51.92 51.92 51.92 0.5K
15:06 52.00 52.00 52.00 52.00 0.0K
15:08 52.00 52.00 52.00 52.00 1.2K
15:09 52.00 52.00 52.00 52.00 0.1K
15:10 52.00 52.00 51.92 51.90 4.7K
15:13 51.90 51.90 51.90 51.86 0.9K
15:14 51.88 51.88 51.88 51.88 0.1K
15:15 51.82 51.82 51.82 51.82 0.9K
15:16 51.82 51.82 51.82 51.82 0.5K
15:18 51.90 51.90 51.90 51.90 4.5K
15:19 51.87 51.87 51.87 51.87 5.2K
15:20 51.90 51.90 51.90 51.90 0.1K
15:21 51.90 51.96 51.90 51.96 0.2K
15:22 51.98 51.98 51.98 51.98 0.0K
15:25 51.98 51.98 51.98 52.00 3.8K
15:26 52.00 52.00 52.00 52.00 1.2K
15:30 51.98 51.98 51.98 51.98 4.0K
15:31 51.90 51.90 51.90 51.90 0.2K
15:33 51.94 52.00 51.94 52.00 1.0K
15:35 51.94 51.94 51.94 51.94 0.3K
15:36 51.96 51.96 51.92 51.92 1.6K
15:40 51.94 51.94 51.94 51.94 0.5K
15:41 51.92 51.92 51.92 51.92 0.0K
15:43 51.92 51.92 51.92 51.92 1.4K
15:44 51.90 51.90 51.90 51.92 0.1K
15:47 51.90 51.90 51.90 51.90 0.7K
15:48 51.90 51.90 51.90 51.90 1.0K
15:49 51.96 51.96 51.84 51.80 17.6K
15:50 51.80 51.80 51.80 51.80 0.5K
15:51 51.78 51.78 51.78 51.80 0.1K
15:52 51.82 51.82 51.82 51.78 2.9K
15:53 51.68 51.68 51.68 51.66 22.0K
15:54 51.72 51.76 51.72 51.76 2.3K
15:55 51.78 51.78 51.68 51.70 2.3K
15:57 51.68 51.68 51.68 51.66 1.8K
16:00 51.68 51.68 51.64 51.56 4.3K
16:01 51.50 51.50 51.50 51.52 12.5K
16:02 51.56 51.56 51.56 51.56 0.3K
16:04 51.68 51.68 51.64 51.66 9.0K
16:05 51.74 51.74 51.74 51.66 0.2K
16:08 51.74 51.76 51.74 51.80 0.4K
16:09 51.70 51.76 51.70 51.70 1.4K
16:10 51.76 51.76 51.76 51.76 0.1K
16:12 51.60 51.74 51.60 51.70 3.5K
16:13 51.74 51.74 51.74 51.74 0.0K
16:14 51.66 51.66 51.66 51.66 1.1K
16:15 51.66 51.66 51.66 51.70 0.0K
16:16 51.62 51.62 51.62 51.62 0.2K
16:17 51.62 51.68 51.62 51.68 0.9K
16:18 51.64 51.64 51.64 51.64 0.1K
16:19 51.60 51.60 51.60 51.60 8.8K
16:20 51.56 51.56 51.56 51.60 0.8K
16:21 51.68 51.68 51.68 51.74 12.0K
16:24 51.64 51.64 51.64 51.64 0.8K
16:25 51.74 51.74 51.62 51.60 6.7K
16:27 51.62 51.62 51.62 51.62 1.4K
16:28 51.74 51.74 51.74 51.74 0.0K
16:29 51.74 51.74 51.74 51.74 0.0K
16:30 51.64 51.64 51.64 51.64 0.7K
16:31 51.70 51.70 51.70 51.70 0.1K
16:32 51.66 51.66 51.66 51.66 0.3K
16:33 51.68 51.68 51.68 51.68 0.7K
16:34 51.88 51.98 51.88 52.00 18.3K
16:35 52.00 52.00 52.00 52.00 0.0K
16:36 52.00 52.00 52.00 52.00 1.0K
16:37 51.90 51.90 51.90 51.88 4.3K
16:39 51.86 51.86 51.86 51.86 0.0K
16:40 51.86 51.86 51.86 51.92 0.3K
16:41 51.86 51.86 51.86 51.86 0.4K
16:42 51.84 51.92 51.84 51.94 1.4K
16:43 51.94 51.94 51.94 51.94 0.5K
16:44 51.92 51.96 51.92 51.90 6.6K
16:45 51.92 51.92 51.92 51.92 0.0K
16:47 51.90 51.90 51.90 51.92 3.5K
16:51 51.92 51.98 51.92 51.94 2.9K
16:52 51.90 51.90 51.90 51.90 0.0K
16:56 51.92 51.92 51.92 51.92 0.2K
16:57 51.98 51.98 51.92 51.90 11.6K
16:58 51.90 51.90 51.90 51.90 0.0K
17:01 51.90 51.96 51.90 51.92 5.8K
17:03 51.92 51.92 51.92 51.92 1.2K
17:04 51.96 51.96 51.96 51.96 0.2K
17:05 51.98 51.98 51.94 51.94 3.6K
17:06 51.98 51.98 51.98 51.96 0.5K
17:08 51.96 51.96 51.94 51.88 5.2K
17:09 51.90 51.90 51.90 51.90 0.5K
17:10 51.86 51.86 51.82 51.82 2.2K
17:11 51.82 51.82 51.82 51.82 0.4K
17:12 51.88 51.88 51.88 51.90 0.1K
17:14 51.82 51.82 51.82 51.80 2.6K
17:15 51.84 51.88 51.84 51.90 1.2K
17:16 51.90 51.90 51.90 51.88 2.6K
17:17 51.90 51.90 51.90 51.90 0.3K
17:18 51.88 51.88 51.88 51.86 2.1K
17:19 51.88 51.88 51.88 51.92 23.6K
17:20 51.94 51.98 51.94 52.00 1.2K
17:21 52.00 52.00 52.00 51.98 1.7K
17:22 51.98 51.98 51.98 52.00 10.1K
17:23 52.04 52.04 52.04 52.00 1.8K
17:24 52.10 52.10 52.10 52.10 1.4K
17:29 52.06 52.06 52.06 52.06 0.0K
17:30 52.06 52.06 52.06 52.06 86.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし