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 51.36 51.56 51.36 51.60 21.0K
09:02 51.52 51.52 51.52 51.50 1.2K
09:03 51.52 51.68 51.52 51.68 2.5K
09:04 51.78 52.14 51.78 52.14 28.3K
09:05 52.12 52.12 51.94 52.08 5.8K
09:06 51.98 51.98 51.98 51.98 0.0K
09:08 51.92 52.00 51.92 52.00 1.9K
09:09 51.88 51.88 51.88 51.88 0.5K
09:10 52.00 52.00 52.00 52.00 0.0K
09:11 51.88 51.88 51.82 51.82 0.4K
09:13 51.92 51.92 51.92 51.94 2.2K
09:14 52.00 52.00 52.00 52.00 5.2K
09:15 51.92 52.02 51.92 52.00 14.3K
09:16 52.02 52.08 52.02 52.10 9.0K
09:17 52.02 52.06 52.02 52.06 4.2K
09:18 52.00 52.00 52.00 52.00 0.0K
09:19 51.94 51.94 51.94 51.94 0.8K
09:21 51.98 51.98 51.84 52.02 0.5K
09:22 52.02 52.02 51.84 51.92 3.3K
09:23 51.86 51.86 51.86 51.90 2.0K
09:24 51.90 51.90 51.72 51.72 0.8K
09:25 51.80 51.80 51.80 51.80 0.2K
09:26 51.76 51.76 51.76 51.80 0.2K
09:27 51.76 51.76 51.70 51.66 1.2K
09:29 51.78 51.98 51.78 51.98 29.0K
09:30 52.00 52.20 52.00 52.20 23.1K
09:31 52.12 52.12 52.12 52.12 6.2K
09:32 52.20 52.20 52.06 52.10 1.0K
09:33 52.04 52.04 52.04 52.04 5.8K
09:34 51.74 52.00 51.74 52.00 10.3K
09:35 51.66 51.82 51.66 51.82 1.0K
09:36 51.80 51.80 51.80 51.80 0.1K
09:37 51.80 51.80 51.80 51.80 0.2K
09:38 51.80 51.80 51.80 51.80 0.0K
09:39 51.80 51.80 51.80 51.80 2.0K
09:42 51.86 51.86 51.86 51.86 1.2K
09:43 51.72 51.80 51.72 51.80 1.3K
09:44 51.86 51.86 51.86 51.90 2.2K
09:45 51.94 51.94 51.94 51.94 0.0K
09:46 51.94 51.94 51.94 51.94 1.3K
09:47 51.92 51.92 51.92 51.92 0.0K
09:48 51.92 51.92 51.92 51.92 2.0K
09:51 52.00 52.00 52.00 52.00 0.0K
09:52 52.00 52.00 51.88 51.88 0.5K
09:53 52.00 52.00 52.00 52.00 2.7K
09:55 52.00 52.06 52.00 52.06 1.6K
09:56 52.16 52.16 52.12 52.12 1.0K
09:57 52.14 52.14 52.14 52.14 0.0K
09:58 52.06 52.16 52.06 52.16 0.2K
09:59 52.16 52.16 52.16 52.16 0.2K
10:00 52.04 52.04 52.04 52.00 0.0K
10:01 52.04 52.04 52.04 52.00 0.0K
10:03 52.12 52.20 52.12 52.20 7.1K
10:04 52.12 52.12 52.12 52.12 0.5K
10:06 52.10 52.20 52.10 52.20 5.4K
10:10 52.06 52.18 52.06 52.18 3.8K
10:11 52.22 52.22 52.22 52.22 2.2K
10:12 52.28 52.28 52.12 52.10 0.2K
10:15 52.24 52.24 52.24 52.24 0.5K
10:16 52.40 52.40 52.40 52.40 16.1K
10:17 52.44 52.46 52.44 52.48 3.2K
10:18 52.48 52.48 52.48 52.50 0.3K
10:19 52.46 52.46 52.46 52.46 0.4K
10:20 52.40 52.40 52.34 52.34 3.4K
10:21 52.40 52.40 52.40 52.40 0.0K
10:22 52.32 52.48 52.32 52.48 0.4K
10:24 52.46 52.46 52.46 52.46 3.1K
10:26 52.48 52.48 52.48 52.48 0.2K
10:27 52.38 52.48 52.38 52.38 1.6K
10:28 52.34 52.36 52.34 52.40 0.3K
10:29 52.36 52.46 52.30 52.30 19.4K
10:30 52.32 52.32 52.32 52.30 0.2K
10:31 52.28 52.28 52.28 52.30 1.3K
10:32 52.30 52.30 52.18 52.18 2.4K
10:33 52.00 52.16 52.00 52.02 5.1K
10:34 52.06 52.06 52.06 52.06 0.0K
10:35 52.10 52.10 52.10 52.10 0.1K
10:36 52.10 52.10 52.10 52.10 1.9K
10:37 52.10 52.10 51.88 51.88 8.0K
10:38 52.04 52.04 52.04 52.00 0.2K
10:39 51.88 51.88 51.88 51.90 1.8K
10:40 51.86 51.86 51.86 51.90 0.0K
10:42 52.00 52.00 52.00 52.00 1.2K
10:43 52.02 52.02 52.02 52.02 1.2K
10:46 51.96 51.96 51.96 51.96 0.0K
10:48 52.10 52.10 52.10 52.10 0.3K
10:49 52.10 52.10 52.10 52.10 12.6K
10:50 52.10 52.10 52.10 52.10 5.9K
10:52 52.14 52.14 52.14 52.10 1.2K
10:53 52.08 52.08 52.08 52.06 0.2K
10:57 52.16 52.16 52.16 52.16 0.5K
10:58 52.20 52.20 52.02 52.18 5.2K
11:00 52.18 52.18 52.14 52.14 0.4K
11:03 52.08 52.08 52.08 52.10 0.8K
11:04 52.20 52.20 52.20 52.20 0.0K
11:15 52.08 52.08 52.08 52.08 1.0K
11:17 52.08 52.08 52.08 52.10 0.0K
11:19 52.06 52.06 52.06 52.06 1.8K
11:20 51.94 51.94 51.94 51.90 1.0K
11:21 51.98 51.98 51.98 51.98 0.0K
11:23 51.96 51.96 51.96 51.96 0.1K
11:26 52.02 52.02 52.02 52.00 0.1K
11:29 52.02 52.02 52.02 52.00 0.0K
11:30 52.02 52.02 52.02 52.02 1.0K
11:31 52.00 52.00 52.00 52.00 0.1K
11:33 51.98 51.98 51.98 51.98 0.3K
11:36 51.96 51.96 51.96 51.96 0.0K
11:40 52.04 52.04 52.04 52.00 5.1K
11:43 51.98 51.98 51.98 52.00 3.6K
11:45 51.94 51.94 51.94 51.90 0.4K
11:46 51.86 51.86 51.80 51.80 1.2K
11:47 51.92 51.92 51.92 51.92 0.7K
11:48 51.92 51.92 51.92 51.92 1.1K
11:51 51.92 51.92 51.92 51.90 1.0K
11:52 51.94 51.94 51.94 51.90 0.1K
11:53 51.94 51.94 51.94 51.94 0.0K
11:54 51.94 51.96 51.94 51.96 1.8K
11:58 51.98 51.98 51.94 51.94 3.0K
12:01 51.90 51.90 51.90 51.90 0.0K
12:02 51.90 51.90 51.90 51.90 0.1K
12:04 51.96 51.96 51.96 51.96 2.0K
12:05 51.96 51.96 51.96 51.96 8.6K
12:06 51.96 51.96 51.96 51.96 0.6K
12:07 51.96 51.96 51.96 51.96 7.6K
12:08 51.96 51.96 51.96 51.96 5.5K
12:09 51.96 51.96 51.96 51.96 0.0K
12:10 51.96 51.96 51.96 52.00 0.1K
12:11 51.96 51.96 51.96 51.96 0.1K
12:12 51.96 51.96 51.96 51.96 0.1K
12:13 51.96 51.96 51.96 51.96 1.9K
12:14 51.96 51.96 51.96 51.96 4.6K
12:15 51.96 51.96 51.96 51.96 1.3K
12:16 52.00 52.00 52.00 52.00 0.7K
12:18 51.98 51.98 51.98 51.98 2.2K
12:21 52.00 52.06 52.00 52.06 1.9K
12:26 52.06 52.06 52.06 52.06 0.0K
12:28 52.02 52.02 52.02 52.02 0.7K
12:29 52.06 52.06 52.06 52.06 0.7K
12:30 51.98 51.98 51.98 51.98 0.1K
12:32 52.06 52.06 52.06 52.10 0.0K
12:37 51.94 51.94 51.94 51.90 0.6K
12:40 51.92 51.92 51.92 51.92 0.7K
12:44 52.00 52.00 52.00 52.00 0.2K
12:45 51.88 51.88 51.88 51.94 1.7K
12:46 51.86 51.86 51.86 51.90 0.0K
12:47 51.84 51.84 51.84 51.80 0.2K
12:48 51.82 51.82 51.82 51.82 0.1K
12:49 51.86 51.86 51.86 51.86 0.0K
12:50 51.88 51.88 51.88 51.92 0.2K
12:54 51.88 51.88 51.88 51.90 0.5K
13:01 51.84 51.84 51.84 51.78 1.4K
13:04 51.78 51.78 51.78 51.78 0.5K
13:08 51.84 51.84 51.84 51.84 0.1K
13:10 51.78 51.78 51.78 51.80 0.0K
13:11 51.78 51.78 51.74 51.74 10.6K
13:12 51.78 51.78 51.72 51.70 0.3K
13:15 51.72 51.72 51.72 51.70 0.5K
13:16 51.78 51.78 51.78 51.78 0.0K
13:21 51.78 51.78 51.78 51.80 0.3K
13:25 51.72 51.72 51.72 51.70 1.1K
13:26 51.70 51.78 51.70 51.78 2.9K
13:29 51.70 51.70 51.70 51.68 1.3K
13:30 51.72 51.72 51.72 51.72 1.9K
13:33 51.74 51.74 51.74 51.74 0.0K
13:37 51.70 51.70 51.64 51.64 0.3K
13:39 51.74 51.74 51.74 51.72 0.1K
13:40 51.64 51.64 51.64 51.64 1.2K
13:47 51.64 51.64 51.64 51.60 0.3K
13:48 51.64 51.64 51.64 51.60 8.6K
13:49 51.50 51.50 51.50 51.50 0.0K
13:52 51.50 51.56 51.50 51.52 5.2K
13:53 51.50 51.50 51.50 51.50 0.0K
13:54 51.58 51.58 51.52 51.52 1.1K
13:57 51.64 51.64 51.64 51.64 2.0K
14:00 51.64 51.64 51.64 51.64 0.1K
14:06 51.66 51.66 51.54 51.54 1.8K
14:08 51.50 51.50 51.50 51.50 0.0K
14:09 51.50 51.50 51.50 51.50 0.2K
14:16 51.60 51.60 51.60 51.60 0.0K
14:19 51.60 51.60 51.60 51.60 0.1K
14:22 51.50 51.50 51.50 51.50 0.2K
14:23 51.60 51.60 51.50 51.48 1.7K
14:24 51.48 51.48 51.42 51.42 0.3K
14:27 51.40 51.40 51.40 51.40 0.1K
14:28 51.40 51.40 51.40 51.36 2.9K
14:30 51.34 51.42 51.34 51.42 1.5K
14:31 51.32 51.32 51.32 51.32 4.6K
14:33 51.12 51.12 51.12 51.12 0.8K
14:34 51.18 51.18 51.18 51.20 0.0K
14:35 51.02 51.02 51.02 51.04 0.2K
14:36 51.12 51.12 51.12 51.12 0.1K
14:38 51.12 51.12 51.12 51.10 0.0K
14:39 51.12 51.12 51.12 51.12 0.1K
14:41 51.12 51.12 51.12 51.12 0.7K
14:42 51.22 51.22 51.22 51.20 1.2K
14:47 51.16 51.16 51.16 51.16 0.4K
14:53 51.12 51.12 51.12 51.10 0.0K
14:54 51.06 51.06 51.06 51.06 0.4K
14:55 51.06 51.06 51.06 51.06 0.8K
15:00 51.14 51.14 51.14 51.14 0.1K
15:01 51.14 51.14 51.14 51.14 0.2K
15:02 51.14 51.14 51.14 51.14 0.1K
15:03 51.10 51.10 51.10 51.14 0.2K
15:08 51.00 51.00 51.00 51.00 0.7K
15:10 50.98 50.98 50.98 51.00 12.1K
15:12 51.02 51.02 50.92 50.92 0.4K
15:13 50.90 50.90 50.90 50.90 0.1K
15:14 50.98 50.98 50.98 50.98 0.0K
15:16 50.98 50.98 50.98 51.00 3.1K
15:18 50.90 50.90 50.90 50.90 0.5K
15:21 51.02 51.10 51.02 51.10 3.1K
15:22 51.04 51.04 51.04 51.04 0.0K
15:24 51.08 51.08 51.02 51.10 2.8K
15:25 51.10 51.10 51.10 51.10 1.0K
15:26 51.10 51.10 51.10 51.10 0.1K
15:30 51.10 51.10 51.10 51.10 3.0K
15:31 51.10 51.10 51.10 51.10 0.2K
15:34 51.10 51.10 51.10 51.10 6.8K
15:35 51.10 51.10 51.10 51.10 10.2K
15:37 51.10 51.10 51.10 51.10 1.3K
15:38 51.10 51.10 51.10 51.10 3.4K
15:39 51.10 51.34 51.10 51.34 15.2K
15:47 51.22 51.22 51.22 51.22 0.2K
15:48 51.22 51.22 51.22 51.22 0.2K
15:49 51.22 51.30 51.22 51.20 0.4K
15:50 51.16 51.16 51.16 51.16 5.3K
15:52 51.20 51.20 51.20 51.20 0.0K
15:53 51.20 51.20 51.20 51.20 0.0K
15:58 51.20 51.20 51.20 51.22 0.5K
15:59 51.30 51.30 51.30 51.30 0.1K
16:02 51.30 51.30 51.20 51.20 0.4K
16:03 51.22 51.22 51.22 51.18 3.1K
16:06 51.28 51.28 51.28 51.28 0.0K
16:07 51.18 51.18 51.18 51.16 1.7K
16:09 51.24 51.24 51.24 51.20 0.1K
16:11 51.12 51.12 51.12 51.12 0.2K
16:12 51.12 51.12 51.12 51.10 0.2K
16:13 51.18 51.18 51.18 51.22 3.0K
16:14 51.22 51.22 51.22 51.20 0.0K
16:18 51.20 51.20 51.20 51.20 0.3K
16:19 51.22 51.22 51.22 51.20 0.9K
16:22 51.24 51.24 51.24 51.24 1.3K
16:23 51.16 51.16 51.16 51.20 0.0K
16:28 51.12 51.12 51.12 51.12 0.0K
16:29 51.12 51.22 51.12 51.22 0.9K
16:32 51.26 51.26 51.26 51.30 0.0K
16:33 51.26 51.26 51.26 51.28 0.3K
16:35 51.30 51.38 51.30 51.40 0.5K
16:36 51.30 51.30 51.30 51.30 0.2K
16:37 51.40 51.40 51.40 51.40 0.2K
16:39 51.34 51.34 51.34 51.30 0.1K
16:40 51.32 51.32 51.32 51.32 1.4K
16:44 51.40 51.40 51.40 51.38 1.1K
16:45 51.38 51.38 51.38 51.40 0.5K
16:47 51.40 51.40 51.40 51.40 0.0K
16:48 51.46 51.46 51.46 51.50 3.4K
16:49 51.32 51.32 51.32 51.30 0.2K
16:52 51.32 51.32 51.32 51.30 4.3K
16:54 51.28 51.28 51.28 51.28 0.2K
16:55 51.28 51.28 51.28 51.28 0.2K
16:57 51.36 51.36 51.36 51.40 2.9K
17:00 51.38 51.38 51.38 51.40 0.0K
17:01 51.32 51.32 51.32 51.32 1.1K
17:02 51.30 51.30 51.30 51.30 0.2K
17:03 51.26 51.26 51.26 51.26 0.1K
17:05 51.34 51.38 51.34 51.38 1.2K
17:06 51.38 51.38 51.38 51.38 0.1K
17:08 51.34 51.40 51.34 51.40 0.1K
17:09 51.32 51.32 51.32 51.30 0.2K
17:10 51.30 51.30 51.30 51.30 1.6K
17:12 51.28 51.28 51.28 51.28 2.0K
17:13 51.32 51.32 51.32 51.32 0.2K
17:14 51.36 51.36 51.36 51.36 0.6K
17:15 51.40 51.40 51.40 51.40 1.4K
17:17 51.40 51.40 51.40 51.40 0.2K
17:18 51.42 51.42 51.42 51.42 1.2K
17:19 51.40 51.40 51.40 51.40 0.2K
17:20 51.38 51.38 51.38 51.38 0.2K
17:21 51.36 51.36 51.36 51.36 0.1K
17:22 51.34 51.34 51.34 51.32 0.3K
17:23 51.34 51.34 51.34 51.30 0.6K
17:24 51.40 51.40 51.40 51.44 1.6K
17:29 51.66 51.66 51.66 51.66 45.5K
17:30 51.66 51.66 51.66 51.66 23.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし