Truecaller AB (TRUEb)

TRUEb
🏛️ スウェーデン →
40.18
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 68.75 68.75 68.70 68.75 2.9K
09:01 68.70 68.80 68.70 68.80 1.3K
09:02 68.65 68.75 68.65 68.65 5.4K
09:03 68.40 68.40 68.40 68.40 1.4K
09:04 68.60 68.60 68.60 68.60 0.3K
09:05 68.60 68.60 68.60 68.60 0.3K
09:06 68.60 68.60 68.55 68.55 0.6K
09:08 68.60 68.60 68.50 68.50 0.3K
09:09 68.35 68.55 68.35 68.55 0.5K
09:10 68.40 68.40 68.40 68.40 0.6K
09:13 68.45 68.45 68.45 68.45 0.2K
09:14 68.50 68.50 68.50 68.50 1.3K
09:15 68.45 68.55 68.45 68.50 6.9K
09:16 68.45 68.50 68.35 68.50 1.6K
09:17 68.45 68.45 68.45 68.45 0.1K
09:19 68.35 68.35 68.35 68.35 0.1K
09:20 68.35 68.35 68.35 68.35 1.5K
09:21 68.30 68.30 68.20 68.20 2.5K
09:22 68.05 68.05 68.05 68.05 0.6K
09:23 68.20 68.20 68.20 68.20 0.3K
09:25 68.20 68.20 68.20 68.20 0.0K
09:26 68.20 68.20 68.20 68.20 0.0K
09:27 68.10 68.15 68.10 68.15 1.8K
09:29 68.05 68.10 68.00 68.00 1.8K
09:30 68.00 68.10 68.00 68.10 0.6K
09:31 68.10 68.10 68.10 68.10 0.0K
09:32 68.10 68.10 68.05 68.05 1.1K
09:34 68.05 68.05 68.05 68.05 0.8K
09:35 68.15 68.15 68.05 68.05 3.5K
09:36 68.10 68.10 68.10 68.10 0.8K
09:37 68.10 68.15 68.10 68.15 2.8K
09:38 68.10 68.10 68.05 68.05 0.2K
09:39 68.10 68.15 68.10 68.15 5.9K
09:40 68.10 68.10 68.05 68.05 0.8K
09:41 68.10 68.10 68.05 68.05 0.8K
09:42 68.00 68.15 68.00 68.10 4.0K
09:44 68.20 68.20 68.20 68.20 1.2K
09:46 68.20 68.20 68.20 68.20 0.8K
09:48 68.20 68.20 68.20 68.20 4.8K
09:49 68.15 68.20 68.15 68.15 5.2K
09:50 68.15 68.15 68.10 68.10 2.0K
09:55 68.25 68.25 68.25 68.25 2.2K
09:56 68.30 68.35 68.20 68.25 1.8K
09:58 68.25 68.25 68.25 68.25 0.1K
10:00 68.20 68.25 68.20 68.25 0.6K
10:01 68.15 68.15 68.15 68.15 0.3K
10:02 68.15 68.30 68.15 68.30 2.7K
10:06 68.25 68.35 68.25 68.35 1.6K
10:08 68.25 68.25 68.25 68.25 0.1K
10:10 68.30 68.30 68.25 68.25 0.4K
10:11 68.30 68.30 68.30 68.30 0.0K
10:12 68.30 68.30 68.25 68.25 3.0K
10:13 68.30 68.30 68.30 68.30 0.1K
10:16 68.30 68.30 68.30 68.30 0.9K
10:20 68.25 68.30 68.25 68.30 0.7K
10:21 68.35 68.35 68.30 68.30 0.2K
10:22 68.25 68.25 68.20 68.20 9.0K
10:26 68.25 68.25 68.25 68.25 0.0K
10:27 68.25 68.25 68.25 68.25 1.2K
10:30 68.20 68.25 68.20 68.25 0.7K
10:31 68.20 68.25 68.20 68.25 0.6K
10:32 68.25 68.25 68.25 68.25 1.2K
10:33 68.15 68.15 68.15 68.15 1.6K
10:34 68.20 68.20 68.20 68.20 0.0K
10:35 68.20 68.20 68.20 68.20 0.0K
10:38 68.15 68.15 68.15 68.15 1.7K
10:40 68.15 68.15 68.15 68.15 0.0K
10:44 67.80 67.90 67.80 67.90 32.4K
10:45 67.90 67.90 67.90 67.90 0.4K
10:46 67.90 67.95 67.85 67.95 3.8K
10:49 68.00 68.00 68.00 68.00 0.0K
10:53 68.00 68.00 68.00 68.00 0.0K
10:54 67.90 67.90 67.90 67.90 0.2K
10:59 67.90 67.90 67.90 67.90 0.1K
11:00 68.00 68.00 68.00 68.00 0.0K
11:06 67.90 67.95 67.85 67.85 1.5K
11:07 67.85 67.90 67.85 67.85 1.3K
11:08 68.00 68.00 67.90 67.90 3.2K
11:09 67.95 67.95 67.95 67.95 0.4K
11:12 68.00 68.00 67.95 67.95 0.8K
11:13 68.00 68.00 68.00 68.00 0.3K
11:17 67.90 67.90 67.90 67.90 0.1K
11:21 67.90 67.90 67.90 67.90 1.6K
11:22 67.90 67.95 67.90 67.95 0.1K
11:23 67.85 67.95 67.80 67.80 0.8K
11:26 67.80 67.80 67.80 67.80 0.3K
11:27 67.75 67.75 67.75 67.75 0.7K
11:29 67.75 67.80 67.75 67.80 1.5K
11:30 67.80 67.80 67.80 67.80 0.8K
11:33 67.70 67.75 67.70 67.75 0.9K
11:34 67.75 67.75 67.75 67.75 1.1K
11:35 67.70 67.75 67.70 67.75 0.6K
11:36 67.65 67.65 67.65 67.65 0.3K
11:37 67.65 67.65 67.65 67.65 0.4K
11:40 67.75 67.75 67.75 67.75 0.1K
11:41 67.65 67.65 67.65 67.65 0.0K
11:45 67.65 67.65 67.65 67.65 0.1K
11:46 67.65 67.65 67.65 67.65 0.0K
11:47 67.65 67.65 67.60 67.60 0.7K
11:50 67.55 67.55 67.55 67.55 0.1K
11:52 67.60 67.65 67.60 67.65 3.3K
11:53 67.65 67.75 67.65 67.75 0.7K
11:55 67.75 67.75 67.65 67.65 10.4K
11:56 67.65 67.65 67.65 67.65 0.1K
12:00 67.60 67.60 67.60 67.60 0.9K
12:01 67.65 67.65 67.65 67.65 0.1K
12:03 67.70 67.70 67.70 67.70 0.5K
12:04 67.70 67.70 67.60 67.60 3.5K
12:06 67.65 67.65 67.65 67.65 1.0K
12:07 67.70 67.70 67.65 67.65 0.8K
12:08 67.70 67.70 67.70 67.70 0.2K
12:11 67.80 67.80 67.80 67.80 0.4K
12:13 67.75 67.75 67.75 67.75 0.0K
12:14 67.75 67.75 67.70 67.70 0.5K
12:15 67.70 67.70 67.70 67.70 0.0K
12:16 67.75 67.75 67.75 67.75 0.4K
12:17 67.80 67.80 67.70 67.70 0.5K
12:18 67.65 67.65 67.60 67.60 0.2K
12:20 67.60 67.60 67.25 67.25 2.1K
12:22 67.30 67.30 67.30 67.30 0.1K
12:24 67.30 67.30 67.30 67.30 0.0K
12:25 67.25 67.25 67.25 67.25 3.2K
12:26 67.30 67.30 67.30 67.30 0.1K
12:28 67.25 67.25 67.25 67.25 1.8K
12:29 67.25 67.25 67.25 67.25 0.1K
12:30 67.25 67.25 67.10 67.10 0.0K
12:31 67.40 67.40 67.40 67.40 2.5K
12:34 67.35 67.35 67.35 67.35 3.7K
12:36 67.30 67.30 67.30 67.30 0.0K
12:37 67.35 67.35 67.30 67.30 1.3K
12:39 67.30 67.30 67.30 67.30 0.0K
12:40 67.35 67.40 67.35 67.40 1.1K
12:41 67.35 67.35 67.35 67.35 2.3K
12:43 67.35 67.35 67.35 67.35 0.4K
12:44 67.35 67.35 67.35 67.35 1.5K
12:47 67.35 67.35 67.35 67.35 0.3K
12:50 67.40 67.40 67.40 67.40 0.3K
12:51 67.40 67.40 67.40 67.40 0.5K
12:52 67.40 67.40 67.40 67.40 0.0K
12:53 67.40 67.40 67.40 67.40 0.0K
12:54 67.30 67.35 67.30 67.35 0.2K
12:56 67.40 67.40 67.40 67.40 0.0K
12:58 67.30 67.30 67.30 67.30 3.4K
12:59 67.35 67.35 67.35 67.35 1.1K
13:00 67.30 67.30 67.30 67.30 0.1K
13:01 67.40 67.40 67.40 67.40 0.1K
13:04 67.40 67.40 67.40 67.40 0.6K
13:07 67.30 67.30 67.30 67.30 1.8K
13:08 67.35 67.55 67.35 67.55 7.3K
13:10 67.60 67.60 67.60 67.60 0.2K
13:11 67.70 67.70 67.70 67.70 0.6K
13:13 67.75 67.75 67.75 67.75 0.0K
13:19 67.75 67.80 67.75 67.80 1.4K
13:25 67.75 67.75 67.70 67.70 0.8K
13:27 67.70 67.70 67.70 67.70 0.3K
13:28 67.70 67.70 67.70 67.70 0.5K
13:29 67.75 67.75 67.75 67.75 0.5K
13:31 67.70 67.70 67.70 67.70 0.4K
13:34 67.65 67.75 67.65 67.75 0.0K
13:37 67.75 67.75 67.65 67.65 13.4K
13:38 67.60 67.65 67.60 67.65 2.6K
13:40 67.70 67.70 67.70 67.70 10.1K
13:44 67.70 67.70 67.70 67.70 0.6K
13:47 67.75 67.75 67.75 67.75 0.0K
13:52 67.75 67.75 67.75 67.75 0.0K
13:53 67.75 67.75 67.75 67.75 0.2K
13:55 67.70 67.75 67.70 67.75 0.5K
13:58 67.75 67.75 67.75 67.75 0.5K
13:59 67.75 67.75 67.75 67.75 0.4K
14:01 67.75 67.75 67.65 67.65 11.1K
14:02 67.70 67.70 67.70 67.70 4.1K
14:04 67.70 67.70 67.70 67.70 3.4K
14:07 67.75 67.75 67.75 67.75 7.2K
14:09 67.65 67.65 67.65 67.65 6.5K
14:11 67.65 67.65 67.65 67.65 0.1K
14:14 67.80 67.80 67.80 67.80 1.0K
14:16 67.70 67.70 67.70 67.70 0.3K
14:21 67.70 67.70 67.70 67.70 0.4K
14:26 67.75 67.75 67.70 67.70 1.8K
14:27 67.70 67.70 67.70 67.70 0.7K
14:31 67.70 67.80 67.70 67.80 4.4K
14:32 67.80 67.80 67.80 67.80 0.5K
14:35 67.75 67.75 67.75 67.75 0.3K
14:36 67.75 67.75 67.75 67.75 0.1K
14:41 67.75 67.75 67.75 67.75 0.4K
14:43 67.75 67.75 67.75 67.75 1.4K
14:46 67.65 67.65 67.60 67.60 5.3K
14:47 67.60 67.60 67.60 67.60 5.4K
14:48 67.60 67.60 67.60 67.60 0.2K
14:49 67.65 67.65 67.65 67.65 1.0K
14:51 67.65 67.65 67.65 67.65 1.5K
14:59 67.60 67.60 67.60 67.60 3.6K
15:00 67.55 67.55 67.55 67.55 0.2K
15:01 67.70 67.70 67.70 67.70 27.9K
15:02 67.65 67.65 67.65 67.65 0.0K
15:05 67.80 67.85 67.80 67.85 1.4K
15:06 67.85 67.85 67.85 67.85 0.0K
15:09 67.85 67.85 67.85 67.85 0.0K
15:11 67.95 68.00 67.95 68.00 2.6K
15:12 68.00 68.00 68.00 68.00 14.5K
15:13 68.00 68.00 68.00 68.00 0.0K
15:14 67.95 67.95 67.95 67.95 0.3K
15:15 67.90 67.90 67.90 67.90 0.2K
15:19 67.95 67.95 67.95 67.95 0.3K
15:22 67.80 67.80 67.80 67.80 3.5K
15:23 67.95 67.95 67.95 67.95 1.5K
15:24 68.00 68.00 68.00 68.00 0.4K
15:25 67.95 67.95 67.90 67.90 0.8K
15:26 67.80 67.80 67.70 67.70 1.4K
15:27 67.70 67.70 67.70 67.70 0.6K
15:28 67.85 67.85 67.85 67.85 0.2K
15:31 67.85 67.85 67.85 67.85 0.0K
15:35 67.85 67.85 67.85 67.85 1.9K
15:40 67.90 67.90 67.90 67.90 0.0K
15:41 67.90 67.90 67.90 67.90 0.1K
15:42 67.95 68.20 67.95 68.20 26.6K
15:43 68.25 68.30 68.25 68.30 0.5K
15:44 68.25 68.25 68.25 68.25 1.6K
15:45 68.30 68.30 68.30 68.30 0.4K
15:48 68.20 68.20 68.20 68.20 0.2K
15:49 68.25 68.25 68.25 68.25 0.0K
15:50 68.15 68.15 68.15 68.15 1.0K
15:52 68.15 68.15 68.15 68.15 0.3K
15:54 68.10 68.10 68.10 68.10 0.6K
15:55 68.10 68.10 68.10 68.10 3.6K
15:56 68.25 68.25 68.25 68.25 3.6K
15:57 68.25 68.25 68.25 68.25 0.3K
15:59 68.25 68.25 68.25 68.25 0.1K
16:00 68.20 68.20 68.20 68.20 10.6K
16:01 68.25 68.25 68.25 68.25 3.1K
16:07 68.30 68.35 68.25 68.25 11.5K
16:08 68.30 68.30 68.30 68.30 4.0K
16:10 68.25 68.25 68.25 68.25 4.3K
16:15 68.35 68.35 68.35 68.35 0.8K
16:16 68.35 68.35 68.35 68.35 0.4K
16:18 68.30 68.30 68.30 68.30 0.2K
16:19 68.15 68.15 68.05 68.05 17.3K
16:20 68.30 68.30 68.30 68.30 7.9K
16:22 68.20 68.25 68.20 68.25 1.3K
16:25 68.30 68.30 68.30 68.30 0.0K
16:28 68.30 68.30 68.30 68.30 0.8K
16:29 68.35 68.35 68.35 68.35 1.9K
16:30 68.30 68.35 68.30 68.35 3.6K
16:31 68.25 68.25 68.15 68.20 1.9K
16:32 68.15 68.15 68.15 68.15 0.7K
16:33 68.10 68.10 68.10 68.10 1.5K
16:34 68.10 68.10 68.10 68.10 0.0K
16:35 68.05 68.05 68.05 68.05 0.4K
16:36 68.00 68.00 68.00 68.00 0.2K
16:37 68.00 68.00 68.00 68.00 3.4K
16:38 68.10 68.15 68.05 68.15 2.5K
16:40 68.20 68.20 68.20 68.20 0.8K
16:43 68.10 68.10 68.10 68.10 2.8K
16:46 68.20 68.20 68.10 68.10 0.2K
16:47 68.20 68.20 68.20 68.20 0.0K
16:51 68.20 68.20 68.15 68.15 1.6K
16:52 68.15 68.15 68.15 68.15 0.7K
16:56 68.10 68.10 68.00 68.10 6.4K
16:57 68.10 68.10 68.10 68.10 0.2K
16:58 68.10 68.10 68.10 68.10 1.8K
17:00 68.10 68.20 68.10 68.20 1.2K
17:02 68.25 68.25 68.25 68.25 0.0K
17:03 68.15 68.25 68.15 68.25 0.6K
17:04 68.25 68.25 68.25 68.25 0.4K
17:06 68.30 68.30 68.30 68.30 1.0K
17:07 68.20 68.30 68.20 68.30 3.4K
17:08 68.25 68.25 68.25 68.25 8.3K
17:10 68.20 68.20 68.20 68.20 2.2K
17:11 68.15 68.15 68.15 68.15 1.9K
17:12 68.10 68.10 68.10 68.10 1.0K
17:13 68.15 68.15 68.15 68.15 1.3K
17:16 68.15 68.15 68.15 68.15 0.2K
17:18 68.15 68.25 68.15 68.25 3.3K
17:19 68.30 68.30 68.30 68.30 0.0K
17:22 68.25 68.25 68.25 68.25 1.1K
17:23 68.25 68.25 68.25 68.25 0.9K
17:24 68.30 68.30 68.30 68.30 0.8K
17:30 68.15 68.15 68.15 68.15 129.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし