Truecaller AB (TRUEb)

TRUEb
🏛️ スウェーデン →
39.30
最終更新: 2025-10-07
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 73.60 73.75 73.60 73.60 4.9K
09:01 73.50 73.50 73.45 73.45 0.2K
09:03 73.60 73.60 73.60 73.60 0.6K
09:04 73.80 73.80 73.80 73.80 12.2K
09:05 73.80 73.80 73.65 73.75 7.3K
09:06 73.80 73.80 73.60 73.60 2.2K
09:07 73.60 73.70 73.60 73.70 0.6K
09:08 73.70 73.75 73.70 73.75 0.7K
09:09 73.80 73.80 73.80 73.80 0.4K
09:10 73.75 73.75 73.60 73.60 1.8K
09:11 73.60 73.60 73.55 73.55 0.2K
09:12 73.60 73.65 73.60 73.65 0.9K
09:13 73.65 73.65 73.55 73.55 2.2K
09:14 73.60 73.60 73.60 73.60 0.0K
09:15 73.60 73.60 73.60 73.60 1.9K
09:16 73.50 73.55 73.50 73.55 0.4K
09:17 73.45 73.45 73.40 73.40 0.6K
09:18 73.40 73.40 73.35 73.35 2.0K
09:19 73.35 73.40 73.35 73.40 1.5K
09:20 73.45 73.45 73.35 73.35 0.2K
09:21 73.40 73.40 73.40 73.40 0.5K
09:22 73.40 73.50 73.35 73.50 1.7K
09:23 73.35 73.35 73.35 73.35 0.1K
09:24 73.30 73.30 73.30 73.30 0.7K
09:25 73.30 73.30 73.30 73.30 0.2K
09:27 73.30 73.35 73.30 73.35 0.4K
09:29 73.25 73.25 73.25 73.25 0.0K
09:30 73.20 73.20 73.15 73.15 0.9K
09:31 73.20 73.20 73.15 73.15 1.2K
09:32 73.15 73.15 73.15 73.15 0.7K
09:33 73.10 73.10 73.10 73.10 0.0K
09:34 73.10 73.15 73.05 73.15 0.9K
09:35 73.15 73.15 73.10 73.10 0.3K
09:38 73.05 73.20 73.05 73.20 1.0K
09:40 73.15 73.15 73.15 73.15 0.1K
09:41 73.05 73.10 73.05 73.10 1.4K
09:42 73.20 73.20 73.15 73.15 0.2K
09:43 73.25 73.35 73.25 73.30 1.5K
09:44 73.35 73.35 73.35 73.35 1.3K
09:45 73.30 73.30 73.30 73.30 0.7K
09:46 73.35 73.35 73.35 73.35 0.3K
09:47 73.35 73.35 73.35 73.35 0.5K
09:48 73.35 73.35 73.35 73.35 4.8K
09:49 73.35 73.35 73.35 73.35 3.6K
09:50 73.35 73.50 73.35 73.50 4.6K
09:52 73.50 73.50 73.50 73.50 0.2K
09:54 73.45 73.45 73.45 73.45 0.6K
09:57 73.40 73.40 73.40 73.40 0.0K
09:59 73.40 73.50 73.40 73.50 0.5K
10:00 73.55 73.55 73.55 73.55 0.4K
10:01 73.55 73.55 73.55 73.55 0.0K
10:02 73.45 73.45 73.45 73.45 0.3K
10:03 73.55 73.65 73.55 73.65 0.3K
10:04 73.60 73.60 73.60 73.60 0.3K
10:05 73.60 73.70 73.55 73.70 2.4K
10:07 73.65 73.65 73.60 73.60 0.8K
10:08 73.60 73.70 73.60 73.70 0.6K
10:09 73.60 73.65 73.55 73.55 0.9K
10:11 73.35 73.35 73.35 73.35 1.9K
10:12 73.40 73.40 73.40 73.40 0.3K
10:14 73.45 73.45 73.45 73.45 0.5K
10:15 73.55 73.55 73.55 73.55 0.0K
10:16 73.50 73.50 73.50 73.50 0.4K
10:18 73.45 73.45 73.45 73.45 0.0K
10:19 73.55 73.65 73.55 73.55 2.7K
10:20 73.50 73.50 73.50 73.50 0.2K
10:21 73.50 73.50 73.45 73.45 1.3K
10:22 73.60 73.60 73.60 73.60 0.0K
10:24 73.50 73.50 73.50 73.50 0.3K
10:25 73.45 73.45 73.40 73.40 1.0K
10:27 73.50 73.50 73.50 73.50 0.3K
10:30 73.45 73.45 73.45 73.45 0.1K
10:31 73.50 73.55 73.50 73.55 0.9K
10:32 73.55 73.60 73.50 73.60 0.7K
10:33 73.55 73.60 73.55 73.60 0.9K
10:35 73.60 73.60 73.60 73.60 0.1K
10:38 73.60 73.65 73.60 73.65 4.2K
10:41 73.65 73.65 73.30 73.30 1.6K
10:42 73.30 73.30 73.25 73.25 2.3K
10:44 73.15 73.25 73.15 73.15 0.6K
10:45 73.15 73.35 73.15 73.35 1.7K
10:46 73.45 73.45 73.35 73.35 2.3K
10:47 73.30 73.30 73.30 73.30 0.1K
10:48 73.35 73.35 73.25 73.25 0.1K
10:49 73.30 73.30 73.30 73.30 0.6K
10:50 73.40 73.40 73.40 73.40 0.0K
10:52 73.35 73.40 73.35 73.40 0.7K
10:55 73.40 73.40 73.40 73.40 0.0K
10:59 73.40 73.50 73.40 73.45 1.1K
11:05 73.55 73.55 73.55 73.55 0.0K
11:07 73.55 73.55 73.55 73.55 0.2K
11:08 73.55 73.55 73.55 73.55 0.4K
11:09 73.50 73.50 73.50 73.50 0.1K
11:10 73.40 73.40 73.35 73.35 1.1K
11:13 73.30 73.30 73.30 73.30 0.0K
11:14 73.30 73.30 73.30 73.30 0.1K
11:15 73.35 73.40 73.35 73.40 0.2K
11:16 73.40 73.40 73.40 73.40 0.0K
11:18 73.25 73.25 73.25 73.25 0.8K
11:19 73.20 73.20 73.20 73.20 0.2K
11:20 73.05 73.05 73.05 73.05 0.9K
11:21 73.10 73.15 73.05 73.15 3.2K
11:23 73.15 73.15 73.15 73.15 0.0K
11:26 73.15 73.15 73.15 73.15 0.0K
11:28 73.00 73.00 73.00 73.00 0.0K
11:29 73.00 73.00 73.00 73.00 0.0K
11:30 73.00 73.00 73.00 73.00 2.0K
11:31 73.10 73.10 73.05 73.05 0.4K
11:32 73.10 73.10 73.05 73.05 0.0K
11:34 73.00 73.10 73.00 73.10 0.1K
11:35 73.00 73.00 73.00 73.00 0.3K
11:36 73.10 73.10 73.10 73.10 0.0K
11:37 73.10 73.10 73.10 73.10 0.0K
11:39 73.10 73.10 73.10 73.10 0.5K
11:41 73.15 73.15 73.00 73.00 3.2K
11:42 72.95 72.95 72.95 72.95 0.4K
11:46 72.95 72.95 72.95 72.95 0.0K
11:52 72.90 72.90 72.90 72.90 2.1K
11:53 72.85 72.85 72.85 72.85 0.8K
11:55 72.90 72.90 72.90 72.90 0.0K
11:57 72.75 72.80 72.75 72.75 2.9K
11:58 72.85 72.85 72.80 72.80 0.2K
11:59 72.90 72.90 72.80 72.85 1.5K
12:01 72.85 72.85 72.85 72.85 0.2K
12:02 72.80 72.80 72.80 72.80 0.6K
12:03 72.90 72.90 72.90 72.90 0.3K
12:04 72.95 72.95 72.90 72.90 1.0K
12:07 73.00 73.00 73.00 73.00 0.1K
12:08 72.95 72.95 72.95 72.95 0.1K
12:09 73.05 73.05 73.05 73.05 0.3K
12:10 72.95 72.95 72.95 72.95 0.0K
12:11 73.05 73.05 73.05 73.05 0.5K
12:15 73.05 73.05 73.05 73.05 0.4K
12:18 73.10 73.15 73.10 73.15 0.6K
12:20 73.10 73.10 73.10 73.10 0.1K
12:22 73.00 73.00 73.00 73.00 0.3K
12:23 73.05 73.05 73.05 73.05 0.0K
12:24 72.90 72.90 72.90 72.90 0.2K
12:25 73.00 73.00 73.00 73.00 0.0K
12:26 72.85 72.85 72.85 72.85 1.1K
12:30 72.95 72.95 72.95 72.95 0.0K
12:34 72.90 72.90 72.90 72.90 0.2K
12:35 72.80 72.80 72.80 72.80 0.3K
12:36 72.80 72.80 72.80 72.80 0.4K
12:40 72.85 72.95 72.85 72.95 1.6K
12:41 72.90 72.90 72.90 72.90 0.0K
12:43 72.85 72.85 72.85 72.85 0.0K
12:47 72.80 72.80 72.80 72.80 0.7K
12:48 72.85 72.85 72.85 72.85 0.1K
12:49 72.80 72.80 72.80 72.80 0.3K
12:51 72.75 72.75 72.70 72.70 0.2K
12:52 72.70 72.70 72.70 72.70 0.0K
12:54 72.80 72.80 72.80 72.80 0.2K
12:55 72.80 72.80 72.80 72.80 0.0K
12:57 72.75 72.75 72.75 72.75 0.0K
12:58 72.75 72.75 72.70 72.70 0.1K
13:03 72.80 72.80 72.80 72.80 0.5K
13:07 72.75 72.75 72.75 72.75 4.9K
13:08 72.65 72.65 72.65 72.65 0.5K
13:17 72.55 72.55 72.55 72.55 0.4K
13:20 72.60 72.60 72.50 72.50 0.3K
13:22 72.50 72.50 72.50 72.50 0.1K
13:24 72.50 72.55 72.50 72.55 0.8K
13:26 72.65 72.65 72.60 72.60 1.9K
13:30 72.55 72.55 72.55 72.55 0.3K
13:31 72.50 72.50 72.50 72.50 1.0K
13:33 72.50 72.50 72.50 72.50 0.0K
13:34 72.50 72.60 72.50 72.60 1.0K
13:37 72.55 72.55 72.45 72.45 0.3K
13:38 72.45 72.45 72.45 72.45 0.2K
13:41 72.55 72.55 72.55 72.55 0.0K
13:42 72.65 72.65 72.60 72.60 2.7K
13:43 72.65 72.65 72.60 72.60 1.4K
13:44 72.65 72.65 72.65 72.65 0.0K
13:46 72.65 72.65 72.65 72.65 0.3K
13:47 72.65 72.65 72.60 72.60 0.3K
13:49 72.65 72.65 72.65 72.65 0.0K
13:51 72.65 72.75 72.65 72.75 4.8K
13:53 72.80 72.80 72.80 72.80 0.2K
13:54 72.75 72.80 72.75 72.80 1.3K
13:55 72.85 72.90 72.80 72.80 1.1K
13:58 72.70 72.70 72.70 72.70 0.9K
14:02 72.65 72.65 72.65 72.65 0.3K
14:04 72.60 72.60 72.60 72.60 3.4K
14:09 72.55 72.55 72.55 72.55 0.6K
14:10 72.60 72.60 72.60 72.60 0.0K
14:13 72.50 72.50 72.45 72.45 1.0K
14:16 72.40 72.40 72.40 72.40 0.1K
14:17 72.45 72.45 72.45 72.45 1.1K
14:18 72.50 72.50 72.50 72.50 0.3K
14:20 72.50 72.50 72.50 72.50 0.6K
14:21 72.55 72.55 72.55 72.55 0.0K
14:22 72.50 72.50 72.50 72.50 1.9K
14:24 72.50 72.50 72.50 72.50 0.6K
14:26 72.50 72.50 72.50 72.50 0.2K
14:28 72.45 72.45 72.40 72.40 3.1K
14:31 72.55 72.55 72.55 72.55 1.0K
14:34 72.40 72.40 72.40 72.40 3.6K
14:35 72.45 72.50 72.45 72.50 1.2K
14:37 72.50 72.50 72.45 72.45 3.0K
14:38 72.50 72.50 72.40 72.40 0.4K
14:40 72.45 72.45 72.45 72.45 0.7K
14:41 72.45 72.45 72.45 72.45 2.3K
14:42 72.45 72.45 72.45 72.45 0.2K
14:43 72.45 72.45 72.45 72.45 0.2K
14:44 72.45 72.45 72.45 72.45 1.2K
14:46 72.40 72.40 72.30 72.35 1.2K
14:47 72.40 72.40 72.40 72.40 0.2K
14:48 72.35 72.35 72.35 72.35 0.2K
14:49 72.30 72.30 72.30 72.30 0.0K
14:50 72.30 72.35 72.30 72.35 0.9K
14:51 72.40 72.40 72.40 72.40 6.2K
14:52 72.35 72.35 72.30 72.30 0.6K
14:54 72.35 72.35 72.35 72.35 0.3K
14:58 72.35 72.45 72.35 72.45 2.6K
15:00 72.35 72.35 72.35 72.35 1.5K
15:01 72.45 72.45 72.40 72.45 0.8K
15:02 72.45 72.45 72.45 72.45 0.1K
15:03 72.40 72.40 72.40 72.40 0.1K
15:05 72.50 72.65 72.50 72.65 0.9K
15:07 72.65 72.65 72.65 72.65 0.1K
15:08 72.60 72.60 72.50 72.50 1.9K
15:11 72.45 72.50 72.45 72.50 0.8K
15:12 72.50 72.50 72.50 72.50 6.2K
15:13 72.45 72.45 72.45 72.45 0.2K
15:14 72.50 72.50 72.50 72.50 0.9K
15:15 72.50 72.50 72.50 72.50 0.3K
15:16 72.45 72.45 72.45 72.45 0.2K
15:17 72.40 72.40 72.40 72.40 0.7K
15:18 72.45 72.45 72.45 72.45 0.3K
15:25 72.40 72.50 72.40 72.50 3.5K
15:26 72.40 72.40 72.40 72.40 0.3K
15:27 72.40 72.40 72.40 72.40 0.6K
15:30 72.35 72.40 72.30 72.30 0.9K
15:31 72.40 72.40 72.35 72.40 2.8K
15:35 72.35 72.35 72.30 72.30 0.2K
15:39 72.45 72.45 72.45 72.45 2.1K
15:40 72.45 72.45 72.45 72.45 0.5K
15:42 72.45 72.45 72.45 72.45 0.4K
15:43 72.45 72.45 72.45 72.45 0.8K
15:44 72.50 72.50 72.45 72.45 2.5K
15:46 72.55 72.55 72.50 72.50 1.1K
15:47 72.45 72.45 72.45 72.45 0.1K
15:50 72.35 72.35 72.35 72.35 0.7K
15:51 72.35 72.35 72.30 72.30 0.4K
15:52 72.35 72.35 72.35 72.35 0.0K
15:55 72.30 72.30 72.30 72.30 0.5K
15:56 72.40 72.40 72.25 72.25 0.9K
15:57 72.30 72.35 72.30 72.35 1.4K
15:58 72.25 72.35 72.25 72.35 0.1K
16:00 72.25 72.25 72.25 72.25 0.4K
16:03 72.25 72.25 72.25 72.25 1.4K
16:04 72.25 72.25 72.25 72.25 0.0K
16:05 72.15 72.15 72.10 72.10 1.5K
16:06 72.05 72.10 72.05 72.10 6.8K
16:07 72.05 72.05 72.05 72.05 0.1K
16:08 72.15 72.15 72.15 72.15 0.5K
16:09 72.10 72.10 72.10 72.10 0.0K
16:10 72.10 72.10 72.10 72.10 0.3K
16:12 72.05 72.15 72.05 72.15 0.7K
16:13 72.15 72.15 72.15 72.15 0.0K
16:14 72.25 72.25 72.25 72.25 0.3K
16:18 72.20 72.20 72.20 72.20 0.0K
16:19 72.25 72.25 72.25 72.25 0.0K
16:21 72.30 72.30 72.25 72.25 1.3K
16:24 72.20 72.20 72.00 72.00 8.7K
16:26 72.10 72.15 72.05 72.05 5.6K
16:27 72.10 72.10 72.10 72.10 0.0K
16:28 72.10 72.10 72.10 72.10 0.3K
16:30 72.15 72.15 72.15 72.15 0.3K
16:32 72.10 72.10 72.10 72.10 0.2K
16:33 72.10 72.10 72.10 72.10 2.0K
16:34 72.05 72.05 72.05 72.05 0.0K
16:39 72.10 72.10 72.10 72.10 0.0K
16:40 72.10 72.10 72.10 72.10 0.0K
16:41 72.15 72.20 72.15 72.20 1.3K
16:43 72.20 72.20 72.20 72.20 3.7K
16:44 72.20 72.20 72.05 72.05 5.0K
16:46 72.00 72.00 72.00 72.00 2.7K
16:48 71.95 71.95 71.95 71.95 0.2K
16:49 71.95 71.95 71.95 71.95 0.0K
16:50 71.95 71.95 71.95 71.95 0.8K
16:54 71.95 71.95 71.95 71.95 0.8K
16:55 71.90 71.95 71.90 71.95 1.8K
16:57 71.90 71.90 71.90 71.90 2.0K
16:58 71.90 71.95 71.90 71.90 0.7K
16:59 71.90 71.90 71.85 71.85 1.8K
17:00 71.95 71.95 71.95 71.95 0.3K
17:01 71.95 71.95 71.95 71.95 0.0K
17:02 71.85 71.85 71.85 71.85 1.1K
17:03 71.85 71.90 71.80 71.80 5.7K
17:04 71.85 71.85 71.75 71.75 0.3K
17:06 71.85 71.95 71.85 71.95 2.6K
17:07 72.00 72.00 72.00 72.00 2.6K
17:08 72.05 72.05 72.05 72.05 0.0K
17:09 72.10 72.10 72.10 72.10 0.3K
17:10 72.15 72.15 72.05 72.05 1.6K
17:11 72.00 72.00 72.00 72.00 0.2K
17:12 72.10 72.10 72.10 72.10 0.7K
17:13 72.05 72.05 72.05 72.05 0.5K
17:14 72.10 72.10 72.05 72.05 0.3K
17:15 72.05 72.10 72.05 72.10 2.9K
17:16 72.10 72.10 72.05 72.05 0.8K
17:17 72.10 72.20 72.10 72.20 20.9K
17:18 72.20 72.20 72.20 72.20 1.6K
17:19 72.20 72.20 72.15 72.15 0.8K
17:20 72.10 72.10 72.10 72.10 0.0K
17:21 72.20 72.20 72.15 72.20 1.1K
17:22 72.10 72.15 72.10 72.15 0.1K
17:23 72.10 72.10 72.10 72.10 0.6K
17:24 72.15 72.35 72.15 72.30 5.3K
17:29 72.50 72.50 72.50 72.50 163.2K
17:30 72.50 72.50 72.50 72.50 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし