Truecaller AB (TRUEb)

TRUEb
🏛️ スウェーデン →
39.84
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 66.70 67.25 66.70 66.75 14.2K
09:01 66.95 66.95 66.35 66.35 3.3K
09:02 66.60 66.60 66.55 66.55 5.6K
09:03 66.50 66.70 66.50 66.70 0.6K
09:04 66.70 66.70 66.50 66.50 2.2K
09:05 66.45 66.60 66.40 66.55 0.8K
09:06 66.60 66.60 66.55 66.55 0.1K
09:07 66.80 66.95 66.80 66.95 0.3K
09:08 67.05 67.05 66.80 66.80 1.3K
09:09 67.05 67.10 67.05 67.05 2.0K
09:10 67.00 67.15 67.00 67.15 5.8K
09:11 67.10 67.30 67.10 67.30 1.2K
09:12 67.30 67.40 67.20 67.40 6.5K
09:13 67.50 67.70 67.50 67.70 0.8K
09:14 67.75 67.80 67.65 67.65 26.6K
09:15 67.60 67.65 67.55 67.60 2.2K
09:16 67.65 67.70 67.55 67.70 0.4K
09:17 67.90 67.90 67.90 67.90 0.3K
09:18 67.90 68.00 67.90 67.95 1.2K
09:19 68.10 68.10 68.00 68.00 0.8K
09:20 68.00 68.10 68.00 68.10 0.4K
09:21 68.30 68.70 68.20 68.70 8.8K
09:22 68.65 68.80 68.65 68.80 1.8K
09:23 68.80 69.35 68.80 69.35 2.4K
09:24 69.15 69.35 68.90 68.90 4.5K
09:25 68.85 68.95 68.80 68.95 1.5K
09:26 69.05 69.05 68.90 69.05 6.6K
09:27 68.90 69.05 68.90 69.05 0.1K
09:28 68.60 68.60 68.55 68.55 7.7K
09:29 68.55 68.55 68.50 68.50 12.6K
09:30 68.45 68.45 68.30 68.30 2.5K
09:31 68.30 68.40 68.25 68.25 0.2K
09:33 68.40 68.40 68.40 68.40 0.0K
09:34 68.40 68.40 68.40 68.40 11.8K
09:35 68.45 68.50 68.40 68.40 4.6K
09:36 68.35 68.35 68.30 68.30 1.5K
09:37 68.45 68.45 68.25 68.25 0.1K
09:38 68.20 68.25 67.90 67.90 4.5K
09:39 67.95 67.95 67.95 67.95 4.8K
09:40 67.90 67.90 67.90 67.90 0.1K
09:41 68.05 68.05 68.05 68.05 0.3K
09:43 67.95 67.95 67.90 67.95 1.0K
09:45 68.05 68.10 67.95 68.10 1.2K
09:46 68.10 68.15 68.10 68.15 0.8K
09:47 68.05 68.20 68.05 68.20 2.9K
09:48 68.30 68.30 68.25 68.25 2.0K
09:49 68.25 68.25 68.10 68.10 1.5K
09:51 68.05 68.05 68.00 68.05 5.7K
09:52 68.15 68.15 68.00 68.00 0.7K
09:53 68.00 68.00 68.00 68.00 0.2K
09:54 67.95 68.00 67.85 68.00 1.3K
09:55 68.10 68.10 68.10 68.10 0.1K
09:56 68.05 68.05 67.95 67.95 0.3K
09:57 67.95 67.95 67.95 67.95 0.6K
09:58 68.05 68.05 68.00 68.00 0.4K
09:59 67.95 68.00 67.90 67.90 1.0K
10:00 67.85 67.90 67.85 67.90 1.2K
10:01 67.95 68.00 67.95 68.00 1.0K
10:03 68.30 68.30 68.30 68.30 11.2K
10:04 68.25 68.25 68.25 68.25 0.2K
10:05 68.10 68.20 68.10 68.20 1.4K
10:07 68.15 68.15 68.15 68.15 0.3K
10:08 68.15 68.15 68.05 68.05 1.4K
10:09 68.05 68.05 68.00 68.00 5.5K
10:12 68.05 68.05 68.00 68.00 0.3K
10:13 67.95 67.95 67.95 67.95 0.3K
10:14 68.00 68.10 68.00 68.10 200.1K
10:16 68.20 68.45 68.20 68.45 11.6K
10:17 68.40 68.40 68.35 68.35 0.4K
10:18 68.40 68.40 68.40 68.40 4.5K
10:19 68.50 68.60 68.50 68.60 12.3K
10:20 68.60 68.60 68.50 68.50 2.4K
10:21 68.45 68.55 68.45 68.55 5.3K
10:22 68.70 68.70 68.65 68.65 5.3K
10:23 68.60 68.60 68.60 68.60 0.6K
10:24 68.65 68.65 68.65 68.65 0.4K
10:25 68.70 68.70 68.70 68.70 3.2K
10:26 68.70 68.90 68.70 68.90 2.8K
10:28 68.85 68.95 68.85 68.85 2.8K
10:29 69.05 69.05 69.05 69.05 0.0K
10:30 69.05 69.05 68.85 68.85 1.8K
10:31 68.95 68.95 68.95 68.95 0.2K
10:32 69.00 69.30 69.00 69.30 0.1K
10:33 69.30 69.30 69.30 69.30 0.4K
10:34 69.20 69.20 69.20 69.20 0.9K
10:36 69.25 69.35 69.25 69.35 3.3K
10:37 69.35 69.35 69.35 69.35 0.3K
10:38 69.40 69.40 69.40 69.40 0.3K
10:39 69.45 69.45 69.45 69.45 0.5K
10:40 69.25 69.35 69.25 69.30 84.1K
10:41 69.30 69.30 69.25 69.25 1.1K
10:42 69.25 69.25 69.15 69.15 1.4K
10:43 69.30 69.30 69.15 69.20 1.7K
10:44 69.10 69.10 69.10 69.10 0.4K
10:46 69.05 69.05 68.95 68.95 1.3K
10:48 69.05 69.05 69.00 69.00 0.7K
10:51 69.15 69.30 69.15 69.30 6.2K
10:52 69.40 69.55 69.40 69.45 0.5K
10:53 69.35 69.35 69.35 69.35 0.6K
10:54 69.35 69.35 69.35 69.35 0.5K
10:55 69.50 69.50 69.35 69.40 0.7K
10:56 69.40 69.40 69.30 69.40 0.4K
10:59 69.45 69.50 69.45 69.45 2.8K
11:00 69.65 69.65 69.60 69.60 0.6K
11:01 69.50 69.50 69.50 69.50 0.1K
11:02 69.60 69.60 69.60 69.60 0.6K
11:03 69.70 69.70 69.65 69.65 1.1K
11:05 69.70 69.70 69.70 69.70 0.9K
11:06 69.70 69.70 69.70 69.70 0.2K
11:07 69.55 69.55 69.55 69.55 0.1K
11:09 69.65 69.65 69.45 69.45 2.0K
11:10 69.50 69.50 69.40 69.50 0.2K
11:12 69.55 69.55 69.55 69.55 0.3K
11:17 69.45 69.45 69.45 69.45 0.7K
11:18 69.30 69.50 69.30 69.50 1.8K
11:20 69.40 69.40 69.40 69.40 0.4K
11:26 69.40 69.70 69.40 69.70 4.1K
11:27 69.70 69.70 69.60 69.60 1.7K
11:28 69.70 69.70 69.70 69.70 0.1K
11:29 69.70 69.75 69.70 69.75 0.4K
11:30 69.80 69.90 69.75 69.75 8.5K
11:31 69.75 69.75 69.65 69.65 1.3K
11:32 69.70 69.70 69.60 69.65 1.4K
11:33 69.60 69.60 69.60 69.60 0.2K
11:35 69.60 69.65 69.60 69.65 0.3K
11:36 69.65 69.70 69.65 69.70 0.0K
11:37 69.70 69.70 69.70 69.70 0.1K
11:39 69.75 69.75 69.75 69.75 0.5K
11:40 69.70 69.70 69.70 69.70 0.2K
11:41 69.65 69.65 69.65 69.65 0.2K
11:43 69.55 69.55 69.55 69.55 0.6K
11:45 69.65 69.70 69.60 69.60 7.5K
11:47 69.55 69.60 69.55 69.60 0.4K
11:48 69.60 69.60 69.60 69.60 0.1K
11:49 69.55 69.70 69.55 69.70 0.5K
11:50 69.75 69.75 69.75 69.75 4.6K
11:51 69.75 69.90 69.75 69.90 18.1K
11:52 69.85 69.85 69.85 69.85 0.9K
11:53 69.85 69.85 69.85 69.85 0.7K
11:54 69.75 69.75 69.70 69.70 0.9K
11:57 69.85 69.85 69.75 69.75 0.1K
12:00 69.70 69.70 69.60 69.70 0.5K
12:01 69.65 69.65 69.65 69.65 0.8K
12:03 69.60 69.60 69.60 69.60 3.2K
12:04 69.60 69.60 69.60 69.60 0.1K
12:05 69.50 69.70 69.50 69.70 3.6K
12:09 69.70 69.70 69.70 69.70 0.2K
12:10 69.75 69.75 69.70 69.70 0.5K
12:11 69.65 69.70 69.65 69.70 1.3K
12:12 69.70 69.70 69.60 69.60 3.1K
12:13 69.55 69.70 69.55 69.65 2.8K
12:14 69.50 69.50 69.45 69.45 1.0K
12:15 69.30 69.50 69.30 69.50 1.2K
12:17 69.50 69.50 69.40 69.45 0.5K
12:19 69.50 69.50 69.45 69.45 5.6K
12:20 69.50 69.50 69.45 69.45 0.2K
12:21 69.30 69.30 69.30 69.30 0.4K
12:22 69.30 69.35 69.30 69.35 0.9K
12:23 69.50 69.60 69.50 69.60 1.7K
12:25 69.55 69.55 69.45 69.45 1.0K
12:26 69.35 69.35 69.35 69.35 1.4K
12:28 69.45 69.50 69.45 69.50 0.2K
12:29 69.35 69.35 69.35 69.35 1.6K
12:30 69.45 69.50 69.35 69.50 0.6K
12:33 69.45 69.45 69.30 69.30 0.6K
12:34 69.40 69.40 69.40 69.40 0.3K
12:35 69.40 69.40 69.40 69.40 0.0K
12:36 69.40 69.45 69.40 69.45 0.4K
12:38 69.40 69.40 69.40 69.40 4.0K
12:40 69.40 69.40 69.40 69.40 0.8K
12:41 69.35 69.35 69.35 69.35 0.6K
12:44 69.40 69.40 69.35 69.35 0.2K
12:45 69.40 69.40 69.40 69.40 1.0K
12:46 69.35 69.45 69.30 69.45 5.1K
12:47 69.35 69.45 69.35 69.45 0.6K
12:51 69.40 69.40 69.40 69.40 0.0K
12:52 69.30 69.35 69.25 69.35 1.1K
12:53 69.30 69.30 69.30 69.30 0.5K
12:55 69.30 69.30 69.30 69.30 0.0K
12:56 69.45 69.45 69.40 69.40 2.9K
12:57 69.50 69.50 69.50 69.50 0.0K
12:58 69.50 69.50 69.50 69.50 0.0K
13:00 69.40 69.40 69.35 69.35 0.9K
13:02 69.45 69.45 69.40 69.45 1.6K
13:03 69.35 69.45 69.35 69.45 0.1K
13:05 69.40 69.40 69.40 69.40 0.1K
13:06 69.40 69.45 69.40 69.45 1.6K
13:09 69.50 69.50 69.45 69.45 5.3K
13:11 69.50 69.50 69.45 69.45 1.3K
13:14 69.50 69.50 69.50 69.50 0.2K
13:15 69.50 69.50 69.45 69.45 0.3K
13:18 69.40 69.40 69.30 69.30 1.3K
13:19 69.40 69.45 69.40 69.45 0.7K
13:20 69.50 69.50 69.50 69.50 0.2K
13:21 69.45 69.45 69.45 69.45 0.3K
13:22 69.40 69.40 69.40 69.40 0.3K
13:23 69.45 69.45 69.45 69.45 0.4K
13:25 69.45 69.45 69.45 69.45 0.2K
13:26 69.35 69.35 69.35 69.35 0.2K
13:27 69.35 69.35 69.30 69.30 0.4K
13:32 69.25 69.25 69.25 69.25 0.7K
13:36 69.20 69.20 69.20 69.20 4.1K
13:37 69.20 69.20 69.20 69.20 1.8K
13:38 69.20 69.20 69.20 69.20 0.8K
13:41 69.15 69.15 69.15 69.15 0.5K
13:43 69.10 69.20 69.10 69.20 3.9K
13:44 69.15 69.15 69.15 69.15 2.0K
13:45 69.15 69.15 69.15 69.15 0.4K
13:46 69.05 69.05 68.80 68.80 3.8K
13:47 68.85 68.85 68.85 68.85 0.0K
13:48 69.05 69.05 69.05 69.05 3.3K
13:50 68.95 68.95 68.95 68.95 0.1K
13:52 69.10 69.10 69.00 69.00 0.7K
13:53 69.10 69.10 69.00 69.00 5.2K
13:54 69.00 69.00 69.00 69.00 0.7K
13:55 68.95 68.95 68.95 68.95 0.1K
13:56 69.00 69.00 69.00 69.00 0.0K
13:57 69.00 69.00 69.00 69.00 0.0K
14:00 69.00 69.00 69.00 69.00 0.3K
14:01 69.05 69.05 69.05 69.05 0.1K
14:02 69.10 69.10 69.05 69.05 1.0K
14:03 69.05 69.05 69.05 69.05 0.2K
14:05 69.20 69.20 69.20 69.20 0.0K
14:06 69.20 69.20 69.20 69.20 0.0K
14:09 69.20 69.20 69.15 69.15 4.6K
14:12 69.20 69.20 69.20 69.20 0.1K
14:13 69.20 69.20 69.20 69.20 3.9K
14:14 69.20 69.50 69.20 69.50 5.0K
14:15 69.35 69.35 69.35 69.35 0.0K
14:17 69.35 69.55 69.35 69.55 20.6K
14:18 69.50 69.55 69.50 69.50 22.0K
14:19 69.45 69.45 69.45 69.45 5.5K
14:21 69.40 69.40 69.40 69.40 0.8K
14:24 69.35 69.35 69.35 69.35 0.3K
14:26 69.40 69.40 69.40 69.40 0.0K
14:30 69.30 69.30 69.30 69.30 1.0K
14:31 69.20 69.20 69.20 69.20 1.0K
14:32 69.20 69.20 69.20 69.20 0.5K
14:33 69.25 69.25 69.25 69.25 0.2K
14:35 69.20 69.20 69.20 69.20 0.2K
14:37 69.25 69.25 69.20 69.20 2.2K
14:41 69.20 69.20 69.20 69.20 0.5K
14:42 69.15 69.15 69.10 69.10 4.6K
14:43 69.10 69.10 69.10 69.10 0.3K
14:44 69.20 69.20 69.20 69.20 0.3K
14:45 69.10 69.10 69.10 69.10 0.3K
14:47 69.15 69.15 69.10 69.10 2.6K
14:48 69.10 69.10 69.10 69.10 0.7K
14:51 69.15 69.15 69.05 69.10 2.7K
14:55 69.05 69.05 69.05 69.05 0.5K
14:56 69.00 69.00 69.00 69.00 0.6K
15:00 68.95 68.95 68.95 68.95 0.5K
15:01 68.95 68.95 68.95 68.95 0.4K
15:05 68.90 68.90 68.85 68.85 1.4K
15:06 68.70 68.75 68.70 68.75 4.8K
15:09 68.65 68.65 68.65 68.65 0.4K
15:11 68.60 68.60 68.60 68.60 0.3K
15:12 68.55 68.55 68.55 68.55 0.3K
15:14 68.45 68.50 68.45 68.50 4.0K
15:16 68.45 68.45 68.45 68.45 0.2K
15:18 68.40 68.40 68.40 68.40 0.0K
15:19 68.45 68.45 68.45 68.45 0.9K
15:20 68.45 68.45 68.45 68.45 0.2K
15:21 68.50 68.50 68.50 68.50 0.0K
15:23 68.35 68.45 68.35 68.40 1.3K
15:25 68.50 68.50 68.50 68.50 0.6K
15:26 68.55 68.55 68.55 68.55 1.0K
15:30 68.55 68.70 68.55 68.70 4.0K
15:31 68.60 68.65 68.60 68.65 2.4K
15:33 68.75 68.75 68.75 68.75 2.3K
15:34 68.90 69.00 68.90 69.00 2.1K
15:35 68.95 68.95 68.95 68.95 1.1K
15:36 68.90 68.90 68.90 68.90 1.4K
15:37 68.80 68.85 68.80 68.85 4.7K
15:38 68.95 68.95 68.95 68.95 1.2K
15:40 68.95 68.95 68.95 68.95 0.3K
15:41 68.90 68.95 68.90 68.95 3.9K
15:42 68.85 68.90 68.85 68.90 5.3K
15:44 68.80 69.10 68.80 69.10 6.5K
15:45 69.05 69.05 68.95 68.95 1.1K
15:47 68.95 68.95 68.95 68.95 0.7K
15:49 68.95 68.95 68.85 68.85 2.5K
15:50 68.90 68.90 68.90 68.90 0.3K
15:51 68.85 68.85 68.85 68.85 0.4K
15:52 68.85 68.85 68.85 68.85 0.1K
15:53 68.95 68.95 68.90 68.90 0.8K
15:54 68.85 68.85 68.75 68.75 0.4K
15:55 68.80 68.80 68.80 68.80 0.1K
15:56 68.70 68.85 68.70 68.70 1.5K
15:57 68.70 68.85 68.70 68.85 0.6K
15:59 68.90 68.90 68.85 68.85 0.8K
16:00 68.80 68.80 68.65 68.65 1.2K
16:01 68.50 68.50 68.50 68.50 0.3K
16:03 68.45 68.45 68.45 68.45 0.2K
16:05 68.55 68.55 68.55 68.55 0.2K
16:06 68.55 68.55 68.55 68.55 0.0K
16:08 68.45 68.45 68.45 68.45 0.2K
16:09 68.40 68.40 68.35 68.35 0.0K
16:10 68.40 68.40 68.40 68.40 0.1K
16:11 68.20 68.20 68.20 68.20 1.1K
16:14 68.20 68.35 68.20 68.35 1.3K
16:15 68.45 68.55 68.45 68.55 0.9K
16:16 68.55 68.55 68.55 68.55 0.0K
16:17 68.55 68.55 68.55 68.55 0.2K
16:18 68.50 68.50 68.45 68.45 0.8K
16:19 68.55 68.55 68.55 68.55 1.9K
16:20 68.45 68.55 68.45 68.55 0.6K
16:21 68.50 68.50 68.45 68.45 1.2K
16:25 68.40 68.40 68.40 68.40 0.0K
16:26 68.50 68.50 68.50 68.50 0.2K
16:28 68.45 68.45 68.45 68.45 0.0K
16:30 68.50 68.55 68.50 68.55 0.4K
16:31 68.45 68.45 68.45 68.45 0.6K
16:33 68.50 68.50 68.45 68.45 0.1K
16:34 68.45 68.45 68.45 68.45 0.2K
16:35 68.40 68.40 68.40 68.40 0.1K
16:36 68.35 68.35 68.35 68.35 0.1K
16:37 68.30 68.40 68.30 68.40 3.8K
16:38 68.30 68.45 68.30 68.45 2.1K
16:39 68.45 68.45 68.45 68.45 0.0K
16:40 68.45 68.45 68.45 68.45 0.0K
16:41 68.55 68.55 68.55 68.55 0.2K
16:42 68.65 68.65 68.45 68.45 2.1K
16:44 68.50 68.50 68.50 68.50 0.2K
16:45 68.60 68.60 68.45 68.45 0.3K
16:46 68.45 68.45 68.45 68.45 0.5K
16:51 68.40 68.40 68.35 68.35 0.4K
16:52 68.35 68.35 68.35 68.35 0.2K
16:54 68.30 68.30 68.30 68.30 3.0K
16:55 68.25 68.25 68.25 68.25 0.4K
16:56 68.15 68.20 68.15 68.20 3.7K
16:57 68.20 68.20 68.05 68.15 9.5K
16:58 68.05 68.15 68.05 68.15 1.2K
17:00 68.25 68.25 68.25 68.25 1.0K
17:01 68.25 68.25 68.25 68.25 1.6K
17:03 68.35 68.35 68.35 68.35 0.0K
17:05 68.25 68.25 68.20 68.20 1.8K
17:06 68.25 68.25 68.25 68.25 0.9K
17:07 68.20 68.30 68.20 68.30 3.5K
17:08 68.30 68.30 68.30 68.30 0.0K
17:10 68.35 68.35 68.35 68.35 0.7K
17:11 68.30 68.30 68.30 68.30 0.6K
17:14 68.35 68.35 68.35 68.35 0.1K
17:15 68.25 68.25 68.25 68.25 0.6K
17:16 68.30 68.65 68.30 68.65 4.0K
17:17 68.70 68.70 68.70 68.70 0.1K
17:19 68.75 68.75 68.75 68.75 0.8K
17:20 68.75 68.75 68.70 68.70 1.1K
17:21 68.80 68.80 68.70 68.70 0.3K
17:22 68.85 68.85 68.85 68.85 2.3K
17:23 68.90 68.90 68.90 68.90 0.2K
17:24 68.80 68.90 68.80 68.90 2.7K
17:30 68.70 68.70 68.70 68.70 147.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし