NASDAQ OMX Nordic Energy SEK (NOMXNENSEK)

NOMXNENSEK
🏛️ スウェーデン →
920.32
最終更新: 2025-09-28
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
09:00 923.67 925.36 923.67 924.81 0.0K
09:01 924.87 925.86 922.93 923.27 0.0K
09:02 923.43 924.32 923.43 923.80 0.0K
09:03 924.01 924.01 922.11 922.19 0.0K
09:04 922.11 922.61 922.03 922.45 0.0K
09:05 922.56 923.20 922.56 923.19 0.0K
09:06 923.22 923.22 922.57 922.85 0.0K
09:07 922.49 922.71 922.04 922.04 0.0K
09:08 922.11 922.52 922.06 922.52 0.0K
09:09 922.53 922.78 922.36 922.44 0.0K
09:10 922.32 922.62 922.25 922.47 0.0K
09:11 922.42 923.12 922.42 923.00 0.0K
09:12 923.04 923.26 923.00 923.00 0.0K
09:13 922.71 922.71 921.97 922.34 0.0K
09:14 922.36 922.36 921.90 922.19 0.0K
09:15 921.89 921.89 921.05 921.21 0.0K
09:16 921.21 921.24 920.83 920.85 0.0K
09:17 920.85 920.85 920.07 920.18 0.0K
09:18 920.10 921.04 920.10 921.04 0.0K
09:19 921.03 921.45 921.03 921.05 0.0K
09:20 921.04 921.07 920.51 920.73 0.0K
09:21 920.41 921.29 920.41 921.02 0.0K
09:22 921.03 921.06 920.82 920.82 0.0K
09:23 920.79 920.84 919.98 919.98 0.0K
09:24 919.67 920.18 919.45 920.04 0.0K
09:25 920.25 920.89 920.24 920.60 0.0K
09:26 920.68 920.86 920.49 920.49 0.0K
09:27 920.45 920.78 920.23 920.34 0.0K
09:28 920.61 920.61 919.92 920.18 0.0K
09:29 920.20 920.25 919.98 920.15 0.0K
09:30 920.29 920.58 920.10 920.55 0.0K
09:31 920.51 921.36 920.51 921.36 0.0K
09:32 921.39 922.34 921.22 922.20 0.0K
09:33 922.17 922.65 922.17 922.65 0.0K
09:34 922.69 923.35 922.69 923.35 0.0K
09:35 923.35 924.03 923.32 923.94 0.0K
09:36 923.82 924.38 923.59 924.31 0.0K
09:37 924.25 924.59 924.13 924.55 0.0K
09:38 924.48 924.80 924.33 924.42 0.0K
09:39 924.27 924.74 924.27 924.48 0.0K
09:40 924.37 925.44 924.29 925.24 0.0K
09:41 925.29 925.35 924.88 924.88 0.0K
09:42 924.86 925.18 924.66 925.17 0.0K
09:43 925.19 925.84 925.14 925.60 0.0K
09:44 925.68 925.76 925.49 925.72 0.0K
09:45 925.75 926.02 925.74 925.98 0.0K
09:46 926.13 926.64 926.01 926.57 0.0K
09:47 926.50 926.79 926.34 926.48 0.0K
09:48 926.46 927.27 926.42 927.11 0.0K
09:49 927.34 927.38 927.05 927.32 0.0K
09:50 927.40 928.02 927.38 927.74 0.0K
09:51 927.72 927.79 926.74 926.75 0.0K
09:52 926.73 926.85 925.57 925.57 0.0K
09:53 925.68 925.69 924.37 924.37 0.0K
09:54 924.38 924.77 924.34 924.68 0.0K
09:55 924.40 924.61 924.30 924.45 0.0K
09:56 924.42 924.48 923.47 923.59 0.0K
09:57 923.64 923.64 923.09 923.11 0.0K
09:58 923.14 923.31 922.51 922.55 0.0K
09:59 922.55 922.87 922.55 922.81 0.0K
10:00 922.80 922.80 922.40 922.51 0.0K
10:01 922.53 922.91 922.46 922.84 0.0K
10:02 922.84 922.87 922.59 922.78 0.0K
10:03 922.72 922.72 922.41 922.45 0.0K
10:04 922.46 922.84 922.46 922.64 0.0K
10:05 922.60 922.87 922.57 922.70 0.0K
10:06 922.78 923.09 922.75 922.79 0.0K
10:07 922.80 922.88 922.63 922.87 0.0K
10:08 922.88 922.90 922.59 922.67 0.0K
10:09 922.66 923.31 922.66 923.30 0.0K
10:10 923.29 923.33 922.87 922.94 0.0K
10:11 923.02 923.24 922.81 923.04 0.0K
10:12 923.02 923.12 922.35 922.35 0.0K
10:13 922.34 922.34 921.95 922.07 0.0K
10:14 922.15 922.24 922.06 922.19 0.0K
10:15 922.18 922.76 922.17 922.76 0.0K
10:16 922.74 923.24 922.74 923.24 0.0K
10:17 923.23 923.27 923.05 923.27 0.0K
10:18 923.20 923.22 922.94 923.18 0.0K
10:19 923.15 923.30 923.13 923.19 0.0K
10:20 923.14 923.33 923.14 923.30 0.0K
10:21 923.32 923.49 923.23 923.47 0.0K
10:22 923.52 923.57 923.31 923.31 0.0K
10:23 923.32 923.43 923.04 923.04 0.0K
10:24 923.10 923.33 923.10 923.23 0.0K
10:25 923.41 923.71 923.34 923.67 0.0K
10:26 923.66 923.72 923.60 923.61 0.0K
10:27 923.59 923.79 923.48 923.78 0.0K
10:28 923.81 923.91 923.67 923.91 0.0K
10:29 923.90 924.19 923.65 923.82 0.0K
10:30 923.86 923.89 923.45 923.55 0.0K
10:31 923.61 924.01 923.43 923.89 0.0K
10:32 923.87 924.11 923.87 923.99 0.0K
10:33 924.00 924.00 923.30 923.73 0.0K
10:34 923.57 923.69 923.44 923.64 0.0K
10:35 923.58 923.60 923.05 923.10 0.0K
10:36 923.32 923.40 923.09 923.40 0.0K
10:37 923.40 923.45 923.25 923.25 0.0K
10:38 923.29 923.70 923.26 923.57 0.0K
10:39 923.59 923.71 923.48 923.66 0.0K
10:40 923.63 923.92 923.63 923.92 0.0K
10:41 923.88 923.95 923.40 923.40 0.0K
10:42 923.34 923.63 923.29 923.40 0.0K
10:43 923.39 923.41 923.01 923.01 0.0K
10:44 923.11 923.14 922.91 922.91 0.0K
10:45 922.91 922.97 922.49 922.54 0.0K
10:46 922.47 922.52 921.96 921.98 0.0K
10:47 921.93 922.07 921.93 921.99 0.0K
10:48 921.97 922.31 921.90 922.05 0.0K
10:49 921.90 922.09 921.58 921.59 0.0K
10:50 921.59 921.68 921.41 921.52 0.0K
10:51 921.38 921.48 921.31 921.48 0.0K
10:52 921.58 921.85 921.55 921.85 0.0K
10:53 921.88 921.98 921.53 921.63 0.0K
10:54 921.62 921.62 920.69 920.73 0.0K
10:55 920.78 920.78 920.58 920.65 0.0K
10:56 920.62 920.82 920.56 920.64 0.0K
10:57 920.68 920.83 920.48 920.83 0.0K
10:58 920.82 920.82 919.33 919.33 0.0K
10:59 919.52 919.72 919.28 919.68 0.0K
11:00 919.75 919.89 919.57 919.85 0.0K
11:01 919.80 919.88 919.46 919.46 0.0K
11:02 919.65 919.76 919.50 919.63 0.0K
11:03 919.66 919.66 919.27 919.27 0.0K
11:04 919.23 919.58 919.23 919.58 0.0K
11:05 919.55 919.69 919.42 919.54 0.0K
11:06 919.57 919.84 919.42 919.82 0.0K
11:07 919.87 919.87 919.33 919.33 0.0K
11:08 919.38 919.58 919.36 919.44 0.0K
11:09 919.49 919.52 919.09 919.09 0.0K
11:10 919.12 919.17 918.55 918.59 0.0K
11:11 918.56 918.63 918.09 918.17 0.0K
11:12 918.14 918.34 918.08 918.20 0.0K
11:13 918.30 918.59 918.21 918.52 0.0K
11:14 918.47 918.47 918.38 918.44 0.0K
11:15 918.42 918.48 918.30 918.34 0.0K
11:16 918.38 918.38 917.92 918.08 0.0K
11:17 918.17 918.26 918.04 918.23 0.0K
11:18 918.23 918.47 918.16 918.21 0.0K
11:19 918.18 918.27 917.98 917.98 0.0K
11:20 917.74 917.80 917.12 917.30 0.0K
11:21 917.33 917.33 917.03 917.03 0.0K
11:22 917.01 917.12 916.78 916.78 0.0K
11:23 916.58 916.72 916.50 916.53 0.0K
11:24 916.61 916.66 916.19 916.19 0.0K
11:25 916.37 916.59 916.34 916.44 0.0K
11:26 916.37 916.59 916.36 916.55 0.0K
11:27 916.55 916.75 916.27 916.27 0.0K
11:28 916.25 916.25 915.89 915.98 0.0K
11:29 916.00 916.15 915.82 916.01 0.0K
11:30 915.96 916.07 915.79 916.00 0.0K
11:31 916.01 916.05 915.77 915.82 0.0K
11:32 915.84 915.96 915.62 915.62 0.0K
11:33 915.52 915.68 915.40 915.68 0.0K
11:34 915.68 915.78 915.54 915.78 0.0K
11:35 915.81 915.81 915.43 915.43 0.0K
11:36 915.46 915.70 915.30 915.70 0.0K
11:37 915.72 916.01 915.51 916.01 0.0K
11:38 915.89 916.12 915.82 916.01 0.0K
11:39 915.98 916.03 915.66 915.66 0.0K
11:40 915.63 915.63 914.82 914.88 0.0K
11:41 914.73 914.88 914.72 914.88 0.0K
11:42 914.90 914.92 914.61 914.63 0.0K
11:43 914.60 914.80 914.60 914.66 0.0K
11:44 914.63 914.71 914.33 914.33 0.0K
11:45 914.54 914.67 914.37 914.55 0.0K
11:46 914.62 914.89 914.62 914.65 0.0K
11:47 914.68 914.91 914.63 914.84 0.0K
11:48 915.00 915.03 914.80 914.86 0.0K
11:49 915.00 915.28 914.68 914.96 0.0K
11:50 915.10 915.21 914.96 914.96 0.0K
11:51 914.97 915.62 914.95 915.58 0.0K
11:52 915.59 916.08 915.49 916.08 0.0K
11:53 916.09 916.70 916.06 916.70 0.0K
11:54 916.68 916.78 916.53 916.72 0.0K
11:55 916.74 916.90 916.55 916.88 0.0K
11:56 916.93 917.21 916.85 916.97 0.0K
11:57 917.20 917.29 916.99 917.08 0.0K
11:58 917.10 917.10 916.65 917.01 0.0K
11:59 916.98 917.03 916.67 916.67 0.0K
12:00 916.72 916.86 916.56 916.58 0.0K
12:01 916.57 922.34 916.54 921.06 0.0K
12:02 921.06 921.20 919.32 919.99 0.0K
12:03 919.99 920.13 918.84 918.84 0.0K
12:04 918.82 918.82 914.94 914.94 0.0K
12:05 914.82 916.23 914.82 916.22 0.0K
12:06 916.14 917.17 916.14 917.00 0.0K
12:07 916.73 916.93 916.58 916.62 0.0K
12:08 916.66 916.86 916.46 916.67 0.0K
12:09 916.67 916.76 916.19 916.24 0.0K
12:10 916.25 916.55 916.17 916.35 0.0K
12:11 916.35 917.11 916.32 917.11 0.0K
12:12 917.08 917.53 916.90 917.23 0.0K
12:13 917.24 917.24 916.87 916.89 0.0K
12:14 916.90 917.17 916.90 917.02 0.0K
12:15 916.88 916.88 916.38 916.42 0.0K
12:16 916.40 916.45 916.29 916.30 0.0K
12:17 916.48 916.51 916.00 916.01 0.0K
12:18 916.07 916.46 916.06 916.34 0.0K
12:19 916.26 916.46 916.23 916.31 0.0K
12:20 916.29 916.66 916.04 916.63 0.0K
12:21 916.66 917.00 916.62 916.70 0.0K
12:22 916.71 916.96 916.67 916.93 0.0K
12:23 916.88 917.09 916.79 916.79 0.0K
12:24 916.83 916.83 916.64 916.72 0.0K
12:25 916.62 916.85 916.62 916.84 0.0K
12:26 916.84 916.95 916.84 916.89 0.0K
12:27 916.83 916.89 916.74 916.78 0.0K
12:28 916.78 916.84 916.74 916.81 0.0K
12:29 916.77 916.83 916.57 916.60 0.0K
12:30 916.58 916.63 916.06 916.06 0.0K
12:31 916.05 916.05 915.85 915.92 0.0K
12:32 915.95 915.98 915.71 915.77 0.0K
12:33 915.65 915.65 915.35 915.45 0.0K
12:34 915.44 915.96 915.43 915.96 0.0K
12:35 915.94 916.23 915.94 916.14 0.0K
12:36 916.09 916.19 916.04 916.12 0.0K
12:37 916.10 916.70 916.10 916.49 0.0K
12:38 916.51 916.60 916.40 916.56 0.0K
12:39 916.46 916.55 916.40 916.55 0.0K
12:40 916.55 916.66 916.44 916.63 0.0K
12:41 916.64 917.07 916.62 917.01 0.0K
12:42 917.06 917.22 916.82 917.20 0.0K
12:43 917.32 917.59 917.19 917.38 0.0K
12:44 917.38 917.38 916.99 917.01 0.0K
12:45 916.99 917.01 916.52 916.61 0.0K
12:46 916.62 917.02 916.59 916.85 0.0K
12:47 916.84 916.95 916.72 916.95 0.0K
12:48 916.92 917.11 916.91 916.91 0.0K
12:49 916.93 916.95 916.83 916.86 0.0K
12:50 916.82 917.19 916.82 917.11 0.0K
12:51 917.15 917.30 917.00 917.02 0.0K
12:52 916.98 917.06 916.97 917.03 0.0K
12:53 916.92 917.02 916.77 916.77 0.0K
12:54 917.17 917.17 916.93 916.98 0.0K
12:55 916.99 917.22 916.89 917.13 0.0K
12:56 917.13 917.33 917.13 917.25 0.0K
12:57 917.25 917.34 917.16 917.23 0.0K
12:58 917.23 917.33 917.00 917.00 0.0K
12:59 916.98 916.98 916.89 916.90 0.0K
13:00 916.91 916.99 916.87 916.98 0.0K
13:01 917.03 917.27 916.88 917.22 0.0K
13:02 917.31 917.45 917.26 917.41 0.0K
13:03 917.37 917.46 917.25 917.25 0.0K
13:04 917.32 917.50 917.32 917.47 0.0K
13:05 917.51 917.93 917.42 917.53 0.0K
13:06 917.59 918.09 917.47 918.09 0.0K
13:07 918.11 918.23 918.00 918.23 0.0K
13:08 918.20 918.35 918.19 918.28 0.0K
13:09 918.27 918.41 918.27 918.34 0.0K
13:10 918.34 918.38 918.22 918.34 0.0K
13:11 918.32 918.58 918.28 918.58 0.0K
13:12 918.57 918.74 918.47 918.74 0.0K
13:13 918.74 918.89 918.57 918.78 0.0K
13:14 918.76 918.89 918.75 918.76 0.0K
13:15 918.64 918.66 918.39 918.49 0.0K
13:16 918.51 918.67 918.47 918.66 0.0K
13:17 918.65 918.68 918.53 918.65 0.0K
13:18 918.69 918.69 918.49 918.51 0.0K
13:19 918.52 918.58 918.40 918.54 0.0K
13:20 918.58 918.59 918.20 918.25 0.0K
13:21 918.28 918.44 918.26 918.31 0.0K
13:22 918.27 918.32 918.24 918.32 0.0K
13:23 918.31 918.55 918.31 918.49 0.0K
13:24 918.48 918.75 918.44 918.66 0.0K
13:25 918.63 918.67 918.43 918.47 0.0K
13:26 918.46 918.64 918.44 918.49 0.0K
13:27 918.57 918.70 918.43 918.69 0.0K
13:28 918.65 918.81 918.65 918.68 0.0K
13:29 918.72 918.74 918.51 918.73 0.0K
13:30 918.75 918.80 918.71 918.75 0.0K
13:31 918.75 918.75 918.25 918.32 0.0K
13:32 918.33 918.50 918.20 918.50 0.0K
13:33 918.52 918.63 918.50 918.63 0.0K
13:34 918.71 918.71 918.41 918.45 0.0K
13:35 918.45 918.45 918.27 918.36 0.0K
13:36 918.36 918.46 918.29 918.43 0.0K
13:37 918.42 918.79 918.42 918.79 0.0K
13:38 918.64 918.85 918.61 918.79 0.0K
13:39 918.74 918.82 918.45 918.76 0.0K
13:40 918.77 918.81 918.62 918.76 0.0K
13:41 918.77 918.79 918.66 918.71 0.0K
13:42 918.78 918.95 918.69 918.93 0.0K
13:43 918.93 918.93 918.65 918.66 0.0K
13:44 918.64 918.65 918.46 918.55 0.0K
13:45 918.55 918.66 918.50 918.51 0.0K
13:46 918.51 918.54 918.31 918.31 0.0K
13:47 918.31 918.41 918.21 918.41 0.0K
13:48 918.41 918.41 918.34 918.37 0.0K
13:49 918.41 918.55 918.41 918.45 0.0K
13:50 918.44 918.52 918.38 918.51 0.0K
13:51 918.54 918.85 918.25 918.25 0.0K
13:52 918.23 918.25 918.09 918.09 0.0K
13:53 918.07 918.16 917.87 918.08 0.0K
13:54 918.08 918.17 917.97 917.99 0.0K
13:55 918.14 918.14 917.75 917.75 0.0K
13:56 917.80 917.85 917.69 917.76 0.0K
13:57 917.78 917.80 917.61 917.64 0.0K
13:58 917.63 917.75 917.39 917.75 0.0K
13:59 917.57 917.61 917.33 917.56 0.0K
14:00 917.47 917.51 917.34 917.47 0.0K
14:01 917.43 917.77 917.09 917.77 0.0K
14:02 917.65 917.69 917.46 917.52 0.0K
14:03 917.52 917.52 917.35 917.46 0.0K
14:04 917.43 917.65 917.42 917.55 0.0K
14:05 917.61 917.80 917.53 917.78 0.0K
14:06 917.82 918.04 917.80 918.00 0.0K
14:07 918.04 918.12 917.94 918.12 0.0K
14:08 918.07 918.28 917.99 918.13 0.0K
14:09 918.05 918.70 918.03 918.65 0.0K
14:10 918.66 919.35 918.66 919.01 0.0K
14:11 918.90 918.92 918.31 918.38 0.0K
14:12 918.41 918.60 918.31 918.31 0.0K
14:13 918.28 918.28 918.00 918.08 0.0K
14:14 918.08 918.22 918.07 918.07 0.0K
14:15 918.06 918.13 917.84 917.85 0.0K
14:16 917.86 918.04 917.71 917.78 0.0K
14:17 917.84 917.99 917.74 917.96 0.0K
14:18 917.85 918.12 917.85 917.96 0.0K
14:19 917.97 918.10 917.94 918.10 0.0K
14:20 918.08 918.18 918.00 918.00 0.0K
14:21 918.05 918.05 917.86 917.98 0.0K
14:22 918.01 918.01 917.67 917.75 0.0K
14:23 917.69 917.79 917.59 917.79 0.0K
14:24 917.65 917.78 917.65 917.70 0.0K
14:25 917.70 918.12 917.70 918.12 0.0K
14:26 918.14 918.41 918.14 918.25 0.0K
14:27 918.25 918.32 918.15 918.16 0.0K
14:28 918.20 918.44 918.18 918.41 0.0K
14:29 918.44 918.65 918.39 918.59 0.0K
14:30 918.33 918.59 918.03 918.16 0.0K
14:31 918.36 918.50 917.80 917.85 0.0K
14:32 917.85 918.47 917.29 917.45 0.0K
14:33 917.55 917.86 917.54 917.56 0.0K
14:34 917.61 917.73 917.45 917.69 0.0K
14:35 917.71 917.97 917.71 917.93 0.0K
14:36 917.96 918.34 917.91 918.27 0.0K
14:37 918.22 918.36 918.19 918.26 0.0K
14:38 918.31 918.81 918.29 918.72 0.0K
14:39 918.71 918.73 918.52 918.57 0.0K
14:40 918.53 918.69 918.52 918.56 0.0K
14:41 918.53 918.79 918.40 918.50 0.0K
14:42 918.48 918.48 918.20 918.24 0.0K
14:43 918.16 918.40 918.15 918.39 0.0K
14:44 918.38 918.43 917.70 917.83 0.0K
14:45 917.76 917.81 917.61 917.63 0.0K
14:46 917.62 917.69 917.53 917.53 0.0K
14:47 917.56 917.56 917.42 917.47 0.0K
14:48 917.50 917.52 917.06 917.18 0.0K
14:49 917.11 917.19 916.89 916.89 0.0K
14:50 916.96 917.07 916.87 916.96 0.0K
14:51 917.04 917.11 916.66 917.11 0.0K
14:52 917.15 917.17 917.03 917.06 0.0K
14:53 917.06 917.48 916.93 917.10 0.0K
14:54 917.00 917.54 916.90 917.45 0.0K
14:55 917.45 917.52 917.23 917.40 0.0K
14:56 917.31 917.57 917.31 917.53 0.0K
14:57 917.52 917.58 917.43 917.57 0.0K
14:58 917.53 917.89 917.53 917.59 0.0K
14:59 917.61 917.61 917.47 917.49 0.0K
15:00 917.43 917.60 917.43 917.60 0.0K
15:01 917.59 918.11 917.56 917.96 0.0K
15:02 917.98 917.99 917.77 917.78 0.0K
15:03 917.81 918.16 917.80 918.16 0.0K
15:04 918.12 918.38 918.08 918.33 0.0K
15:05 918.35 918.62 918.11 918.60 0.0K
15:06 918.58 918.67 918.16 918.16 0.0K
15:07 918.21 918.48 918.05 918.05 0.0K
15:08 918.11 918.17 917.88 917.98 0.0K
15:09 917.94 917.99 917.84 917.92 0.0K
15:10 917.95 918.08 917.88 918.03 0.0K
15:11 918.04 918.04 917.68 917.74 0.0K
15:12 917.80 917.80 917.42 917.75 0.0K
15:13 917.76 917.98 917.66 917.87 0.0K
15:14 917.74 917.84 917.58 917.84 0.0K
15:15 917.79 917.79 917.42 917.48 0.0K
15:16 917.48 917.72 917.45 917.68 0.0K
15:17 917.83 918.13 917.65 918.13 0.0K
15:18 918.11 918.17 917.91 918.08 0.0K
15:19 918.08 918.08 917.70 917.70 0.0K
15:20 917.72 917.81 917.51 917.76 0.0K
15:21 917.77 918.06 917.76 918.06 0.0K
15:22 917.97 918.35 917.94 918.12 0.0K
15:23 918.11 918.11 917.90 918.04 0.0K
15:24 918.09 918.15 918.03 918.07 0.0K
15:25 918.10 918.33 918.10 918.28 0.0K
15:26 918.27 918.58 918.14 918.58 0.0K
15:27 918.55 918.66 918.41 918.66 0.0K
15:28 918.62 918.75 918.52 918.75 0.0K
15:29 918.75 918.87 918.62 918.62 0.0K
15:30 918.10 919.06 918.02 919.06 0.0K
15:31 919.04 919.04 918.01 918.01 0.0K
15:32 918.11 918.80 918.11 918.23 0.0K
15:33 918.26 919.09 918.19 919.02 0.0K
15:34 918.94 919.44 918.94 919.40 0.0K
15:35 919.07 919.55 918.75 919.55 0.0K
15:36 919.73 920.72 919.69 920.39 0.0K
15:37 920.43 920.65 920.17 920.29 0.0K
15:38 920.31 920.50 919.88 919.88 0.0K
15:39 919.81 919.90 919.68 919.68 0.0K
15:40 919.65 919.70 919.36 919.70 0.0K
15:41 919.58 919.90 919.57 919.81 0.0K
15:42 919.70 919.77 919.63 919.70 0.0K
15:43 919.59 919.82 919.59 919.72 0.0K
15:44 919.76 920.38 919.76 920.38 0.0K
15:45 920.40 920.53 919.80 920.06 0.0K
15:46 920.04 920.43 920.04 920.40 0.0K
15:47 920.30 921.37 920.20 921.37 0.0K
15:48 921.45 921.64 921.24 921.24 0.0K
15:49 921.36 921.36 920.70 920.70 0.0K
15:50 920.75 920.75 920.62 920.65 0.0K
15:51 920.67 920.94 920.37 920.94 0.0K
15:52 920.93 921.14 920.84 920.86 0.0K
15:53 920.83 920.89 920.57 920.57 0.0K
15:54 920.57 920.87 920.57 920.65 0.0K
15:55 920.64 920.88 920.64 920.81 0.0K
15:56 920.84 920.84 920.33 920.35 0.0K
15:57 920.41 920.89 920.41 920.50 0.0K
15:58 920.47 920.69 920.47 920.63 0.0K
15:59 920.66 920.93 920.65 920.93 0.0K
16:00 921.23 921.23 920.50 920.61 0.0K
16:01 920.48 920.62 919.89 919.94 0.0K
16:02 919.90 920.06 919.60 919.62 0.0K
16:03 919.63 920.14 919.63 919.85 0.0K
16:04 919.82 920.00 919.50 920.00 0.0K
16:05 920.01 920.03 919.57 919.60 0.0K
16:06 919.55 920.67 919.55 920.67 0.0K
16:07 920.69 920.69 920.52 920.60 0.0K
16:08 920.60 920.60 919.98 920.22 0.0K
16:09 920.31 920.98 920.31 920.98 0.0K
16:10 920.84 921.03 920.49 920.58 0.0K
16:11 920.60 920.75 920.57 920.64 0.0K
16:12 920.64 920.66 920.40 920.61 0.0K
16:13 920.58 920.86 920.54 920.72 0.0K
16:14 920.72 920.99 920.70 920.99 0.0K
16:15 921.12 921.34 921.10 921.10 0.0K
16:16 921.15 921.81 921.15 921.81 0.0K
16:17 921.85 922.41 921.77 922.40 0.0K
16:18 922.39 922.40 921.77 921.77 0.0K
16:19 921.67 921.87 921.66 921.75 0.0K
16:20 921.76 922.04 921.56 922.04 0.0K
16:21 922.02 922.50 921.93 922.50 0.0K
16:22 922.45 922.55 922.30 922.30 0.0K
16:23 922.23 922.74 922.23 922.73 0.0K
16:24 922.70 922.76 922.62 922.62 0.0K
16:25 922.53 922.53 921.94 922.09 0.0K
16:26 922.22 922.45 922.15 922.29 0.0K
16:27 922.51 922.51 922.23 922.23 0.0K
16:28 922.22 922.26 922.00 922.13 0.0K
16:29 922.04 922.25 922.04 922.04 0.0K
16:30 922.11 922.16 922.02 922.15 0.0K
16:31 922.23 922.23 921.96 922.19 0.0K
16:32 922.19 922.33 922.16 922.33 0.0K
16:33 922.32 922.58 922.31 922.32 0.0K
16:34 922.36 922.45 921.85 921.86 0.0K
16:35 921.84 921.95 921.74 921.83 0.0K
16:36 921.81 921.84 921.42 921.43 0.0K
16:37 921.42 921.42 921.17 921.23 0.0K
16:38 921.20 921.20 920.93 921.01 0.0K
16:39 920.96 921.18 920.96 921.02 0.0K
16:40 921.01 921.02 920.15 920.15 0.0K
16:41 920.25 920.25 919.32 919.44 0.0K
16:42 919.42 919.46 919.24 919.43 0.0K
16:43 919.44 919.51 919.24 919.51 0.0K
16:44 919.45 920.04 919.45 919.99 0.0K
16:45 920.05 920.29 919.96 920.25 0.0K
16:46 920.29 920.50 920.29 920.35 0.0K
16:47 920.38 920.40 920.06 920.13 0.0K
16:48 920.12 920.12 919.99 920.01 0.0K
16:49 920.07 920.51 920.02 920.51 0.0K
16:50 920.48 920.78 920.37 920.68 0.0K
16:51 920.72 920.72 920.49 920.54 0.0K
16:52 920.54 920.99 920.54 920.99 0.0K
16:53 921.04 921.10 920.67 920.67 0.0K
16:54 920.61 920.69 920.48 920.49 0.0K
16:55 920.48 920.60 920.48 920.58 0.0K
16:56 920.57 920.86 920.57 920.76 0.0K
16:57 920.65 920.85 920.44 920.46 0.0K
16:58 920.51 920.77 920.51 920.66 0.0K
16:59 920.68 921.12 920.53 920.54 0.0K
17:00 920.51 920.51 920.29 920.29 0.0K
17:01 920.29 920.37 920.23 920.36 0.0K
17:02 920.40 920.47 920.28 920.42 0.0K
17:03 920.47 920.58 920.44 920.58 0.0K
17:04 920.51 920.59 920.51 920.51 0.0K
17:05 920.38 920.40 920.28 920.30 0.0K
17:06 920.33 920.58 920.33 920.57 0.0K
17:07 920.56 920.64 920.51 920.61 0.0K
17:08 920.64 920.90 920.62 920.79 0.0K
17:09 920.80 920.83 920.69 920.74 0.0K
17:10 920.63 920.66 920.54 920.56 0.0K
17:11 920.56 920.64 920.53 920.63 0.0K
17:12 920.63 920.65 920.51 920.53 0.0K
17:13 920.51 920.60 920.51 920.60 0.0K
17:14 920.59 920.87 920.59 920.72 0.0K
17:15 920.52 920.55 920.52 920.55 0.0K
17:16 920.52 920.55 920.52 920.55 0.0K
17:17 920.59 920.65 920.59 920.65 0.0K
17:18 920.72 920.75 920.72 920.75 0.0K
17:19 920.72 920.72 920.72 920.72 0.0K
17:20 920.75 920.75 920.72 920.72 0.0K
17:21 920.69 920.72 920.69 920.69 0.0K
17:22 920.72 920.85 920.72 920.85 0.0K
17:23 920.82 920.82 920.78 920.78 0.0K
17:24 920.82 920.82 920.75 920.75 0.0K
17:29 920.32 920.32 920.32 920.32 0.0K
17:30 920.32 920.32 920.32 920.32 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-28 923.67 928.05 914.30 920.32 0.0M
2025-09-26 923.67 928.05 914.30 920.32 0.0M
2025-09-25 921.54 934.50 919.30 926.49 0.0M
2025-09-24 901.53 923.47 901.52 920.54 0.0M
2025-09-23 887.08 905.99 886.90 902.55 0.0M
2025-09-22 879.23 883.12 873.50 881.12 0.0M
2025-09-19 883.29 887.57 877.77 878.99 0.0M
2025-09-18 884.57 886.31 879.96 882.75 0.0M
2025-09-17 883.44 891.62 879.92 883.20 0.0M
2025-09-16 877.18 882.82 871.89 882.06 0.0M
2025-09-15 878.86 881.17 872.65 878.31 0.0M
2025-09-12 885.63 885.74 867.94 878.34 0.0M
2025-09-11 894.29 900.18 881.65 881.95 0.0M
2025-09-10 892.12 898.44 883.56 892.30 0.0M
2025-09-09 884.62 894.45 884.27 891.59 0.0M
2025-09-08 886.82 895.03 884.31 884.69 0.0M
2025-09-05 884.75 894.74 881.48 883.55 0.0M
2025-09-04 879.23 886.09 876.18 883.13 0.0M
2025-09-03 897.31 900.22 879.44 881.88 0.0M
2025-09-02 901.89 905.08 891.88 895.14 0.0M
2025-09-01 903.07 903.53 898.58 899.51 0.0M
2025-08-29 904.08 909.31 899.51 899.80 0.0M
2025-08-28 912.73 913.02 899.98 901.84 0.0M
2025-08-27 916.84 922.92 909.21 910.14 0.0M
2025-08-26 916.00 922.75 915.35 916.86 0.0M
2025-08-25 928.25 928.54 905.89 914.16 0.0M
2025-08-22 917.89 943.23 917.34 933.39 0.0M
2025-08-21 914.09 921.48 913.61 921.48 0.0M
2025-08-20 902.13 914.26 900.32 907.71 0.0M
2025-08-19 893.05 904.60 890.79 904.37 0.0M
2025-08-18 876.46 906.32 875.22 893.92 0.0M
2025-08-15 872.60 881.59 872.57 880.60 0.0M
2025-08-14 886.99 888.66 875.44 878.67 0.0M
2025-08-13 885.45 887.41 873.67 882.89 0.0M
2025-08-12 889.00 894.81 879.92 887.62 0.0M
2025-08-11 917.30 917.33 876.72 881.83 0.0M
2025-08-08 924.65 937.09 920.75 920.75 0.0M
2025-08-07 933.14 933.20 922.82 924.36 0.0M
2025-08-06 936.55 946.45 933.83 940.47 0.0M
2025-08-05 933.79 937.83 926.27 932.05 0.0M
2025-08-04 934.31 939.79 925.78 928.12 0.0M
2025-08-01 945.59 958.33 930.59 932.90 0.0M
2025-07-31 948.01 954.86 938.33 949.11 0.0M
2025-07-30 956.40 965.58 944.25 947.06 0.0M
2025-07-29 962.50 966.08 952.51 958.17 0.0M
2025-07-28 957.57 959.99 950.93 959.58 0.0M
2025-07-25 956.77 958.53 949.27 952.40 0.0M
2025-07-24 945.25 964.77 945.03 958.87 0.0M
2025-07-23 937.21 942.99 931.37 935.61 0.0M
2025-07-22 925.04 934.37 921.12 932.32 0.0M
2025-07-21 930.74 931.84 921.71 921.71 0.0M
2025-07-18 917.71 936.67 916.94 936.67 0.0M
2025-07-17 911.71 912.55 901.38 907.54 0.0M
2025-07-16 917.57 921.45 910.59 910.59 0.0M
2025-07-15 921.35 925.40 907.06 917.73 0.0M
2025-07-14 913.42 924.18 911.35 915.29 0.0M
2025-07-11 909.88 916.81 907.96 912.99 0.0M
2025-07-10 906.11 914.41 906.05 913.10 0.0M
2025-07-09 898.36 908.55 898.35 902.94 0.0M
2025-07-08 893.55 898.16 887.87 897.55 0.0M
2025-07-07 910.89 910.89 894.47 898.09 0.0M
2025-07-04 911.57 917.20 908.38 915.85 0.0M
2025-07-03 898.58 919.29 898.55 918.45 0.0M
2025-07-02 881.82 900.31 878.35 895.80 0.0M
2025-07-01 862.00 872.33 859.34 869.74 0.0M
2025-06-30 870.15 870.15 860.23 866.10 0.0M
2025-06-27 881.25 884.85 871.83 874.43 0.0M
2025-06-26 872.57 881.04 868.29 880.52 0.0M
2025-06-25 880.44 883.61 868.52 872.19 0.0M
2025-06-24 915.42 915.42 875.37 881.27 0.0M
2025-06-23 923.09 937.25 915.35 919.62 0.0M
2025-06-20 929.68 930.18 919.55 922.34 0.0M
2025-06-19 920.30 932.61 919.69 931.83 0.0M
2025-06-18 917.89 925.30 915.07 917.84 0.0M
2025-06-17 906.10 927.48 905.11 915.97 0.0M
2025-06-16 906.26 919.41 906.15 911.22 0.0M
2025-06-13 893.00 912.08 893.00 902.86 0.0M
2025-06-12 878.59 887.42 874.04 885.69 0.0M
2025-06-11 874.83 885.11 871.95 880.99 0.0M
2025-06-10 848.21 875.20 848.18 874.44 0.0M
2025-06-09 845.35 848.11 845.04 847.63 0.0M
2025-06-07 845.06 846.24 846.24 846.24 0.0M
2025-06-06 845.06 853.02 842.94 846.24 0.0M
2025-06-05 843.08 843.80 837.05 838.24 0.0M
2025-06-04 826.66 844.77 825.34 842.99 0.0M
2025-06-03 827.01 830.54 816.30 826.32 0.0M
2025-06-02 814.40 831.03 813.99 825.45 0.0M
2025-05-30 820.14 823.06 813.55 814.45 0.0M
2025-05-29 822.61 823.22 818.72 819.33 0.0M
2025-05-28 824.58 831.10 820.45 822.23 0.0M
2025-05-27 811.07 832.98 809.08 824.07 0.0M
2025-05-26 804.22 810.26 804.22 810.12 0.0M
2025-05-23 803.91 812.35 788.07 799.15 0.0M
2025-05-22 805.95 807.47 794.84 799.61 0.0M
2025-05-21 829.44 832.16 817.89 819.08 0.0M
2025-05-20 816.07 840.53 813.59 832.74 0.0M
2025-05-19 822.72 822.86 804.29 810.01 0.0M
2025-05-16 814.18 825.50 813.77 823.61 0.0M
2025-05-15 814.26 814.26 802.61 812.23 0.0M
2025-05-14 827.14 830.18 810.93 818.60 0.0M
2025-05-13 816.98 839.45 815.07 824.53 0.0M
2025-05-12 796.79 819.18 796.79 813.19 0.0M
2025-05-09 772.27 795.78 772.27 789.30 0.0M
2025-05-08 772.92 781.10 768.45 770.82 0.0M
2025-05-07 781.27 783.74 767.27 770.43 0.0M
2025-05-06 775.35 786.82 770.79 783.87 0.0M
2025-05-05 772.63 774.84 760.71 771.19 0.0M
2025-05-02 778.71 783.31 764.42 772.81 0.0M
2025-05-01 769.32 776.16 768.10 774.34 0.0M
2025-04-30 765.08 772.09 756.42 769.22 0.0M
2025-04-29 758.76 764.04 749.40 763.80 0.0M
2025-04-28 755.94 762.80 750.65 753.08 0.0M
2025-04-25 750.53 757.84 750.19 753.32 0.0M
2025-04-24 750.01 757.34 746.47 749.41 0.0M
2025-04-23 760.70 770.44 746.39 749.75 0.0M
2025-04-22 754.47 756.00 739.54 753.75 0.0M
2025-04-17 767.28 768.49 758.65 759.43 0.0M
2025-04-16 766.43 768.27 757.81 768.11 0.0M
2025-04-15 767.71 772.24 761.73 767.99 0.0M
2025-04-14 759.25 763.02 754.23 758.66 0.0M
2025-04-11 740.95 752.67 736.26 749.58 0.0M
2025-04-10 716.89 776.36 716.59 733.24 0.0M
2025-04-09 746.06 746.06 704.98 715.39 0.0M
2025-04-08 751.86 763.74 742.29 750.69 0.0M
2025-04-07 749.31 771.46 715.27 748.09 0.0M
2025-04-04 816.59 818.59 765.21 771.71 0.0M
2025-04-03 827.44 841.89 809.66 821.72 0.0M
2025-04-02 859.88 864.65 844.97 849.58 0.0M
2025-04-01 866.10 867.64 858.59 859.41 0.0M
2025-03-31 859.56 862.57 850.00 861.14 0.0M
2025-03-28 872.74 876.44 863.27 864.72 0.0M
2025-03-27 869.70 876.70 863.54 873.84 0.0M
2025-03-26 871.74 876.30 869.27 875.25 0.0M
2025-03-25 871.74 882.66 868.59 870.19 0.0M
2025-03-24 894.46 896.11 876.62 876.98 0.0M
2025-03-21 896.24 903.75 888.87 890.66 0.0M
2025-03-20 897.38 905.13 891.71 896.35 0.0M
2025-03-19 894.85 900.31 888.29 898.66 0.0M
2025-03-18 884.48 899.03 883.85 890.39 0.0M
2025-03-17 861.77 881.92 861.77 878.64 0.0M
2025-03-14 861.43 865.68 848.44 859.85 0.0M
2025-03-13 848.04 861.99 846.50 859.78 0.0M
2025-03-12 854.65 856.26 838.18 843.88 0.0M
2025-03-11 851.04 869.14 848.66 853.04 0.0M
2025-03-10 835.89 861.39 835.89 858.94 0.0M
2025-03-07 821.60 836.72 819.09 833.76 0.0M
2025-03-06 816.76 828.26 815.87 823.54 0.0M
2025-03-05 823.26 832.94 816.63 820.17 0.0M
2025-03-04 843.31 843.33 817.61 818.65 0.0M
2025-03-03 856.72 868.03 847.06 849.18 0.0M
2025-02-28 861.86 864.16 854.24 858.80 0.0M
2025-02-27 865.51 871.25 853.25 866.61 0.0M
2025-02-26 867.53 874.58 864.63 867.86 0.0M
2025-02-25 869.17 877.94 866.53 866.87 0.0M
2025-02-24 862.30 876.65 861.72 866.84 0.0M
2025-02-21 864.90 869.87 858.29 858.98 0.0M
2025-02-20 867.13 869.19 862.13 864.02 0.0M
2025-02-19 864.90 871.98 861.42 867.54 0.0M
2025-02-18 860.51 862.13 855.02 858.19 0.0M
2025-02-17 879.97 879.97 859.03 859.03 0.0M
2025-02-14 877.31 885.79 875.40 877.76 0.0M
2025-02-13 883.42 883.42 866.95 875.22 0.0M
2025-02-12 917.06 917.67 897.68 898.21 0.0M
2025-02-11 918.27 929.78 917.99 923.26 0.0M
2025-02-10 907.92 914.88 904.09 912.92 0.0M
2025-02-07 900.00 905.09 894.18 901.72 0.0M
2025-02-06 909.00 917.34 897.37 899.00 0.0M
2025-02-05 913.62 920.14 895.50 905.43 0.0M
2025-02-04 894.41 906.79 887.49 905.24 0.0M
2025-02-03 897.82 904.47 890.77 897.12 0.0M
2025-01-31 907.55 914.08 903.24 907.22 0.0M
2025-01-30 897.05 907.64 888.80 905.58 0.0M
2025-01-29 890.04 897.23 885.49 895.79 0.0M
2025-01-28 893.10 903.30 886.75 886.75 0.0M
2025-01-27 896.07 903.36 888.31 892.18 0.0M
2025-01-24 913.79 913.94 899.11 901.50 0.0M
2025-01-23 901.95 915.69 900.48 913.19 0.0M
2025-01-22 914.12 920.73 903.28 905.43 0.0M
2025-01-21 926.66 927.68 903.13 913.41 0.0M
2025-01-20 937.64 939.13 930.46 936.98 0.0M
2025-01-17 946.34 952.64 942.38 942.82 0.0M
2025-01-16 955.46 960.55 937.63 938.17 0.0M
2025-01-15 950.78 963.09 946.07 958.67 0.0M
2025-01-14 957.43 958.33 941.37 944.27 0.0M
2025-01-13 943.34 957.56 943.34 956.43 0.0M
2025-01-10 940.24 949.81 938.39 939.23 0.0M
2025-01-09 940.35 947.68 937.28 941.79 0.0M
2025-01-08 965.32 966.85 937.97 942.54 0.0M
2025-01-07 959.81 967.29 951.61 965.97 0.0M
2025-01-03 946.05 964.12 945.31 963.61 0.0M
2025-01-02 907.58 944.55 907.58 942.71 0.0M