NASDAQ OMX Nordic Telecom

NOMXNTISEKNI
🏛️ スウェーデン →
936.86
最終更新: 2025-09-30
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
09:00 924.61 924.81 924.01 924.17 0.0K
09:01 924.34 924.53 923.22 923.71 0.0K
09:02 923.15 923.53 922.56 922.56 0.0K
09:03 922.40 922.40 921.48 921.65 0.0K
09:04 921.66 922.01 921.38 922.01 0.0K
09:05 921.95 922.65 921.89 922.61 0.0K
09:06 922.57 922.57 922.27 922.52 0.0K
09:07 922.54 922.78 922.40 922.40 0.0K
09:08 922.57 922.63 922.25 922.25 0.0K
09:09 922.38 922.38 921.68 921.68 0.0K
09:10 921.75 921.75 921.32 921.41 0.0K
09:11 921.35 921.86 921.31 921.83 0.0K
09:12 921.81 922.05 921.70 922.05 0.0K
09:13 922.00 922.48 922.00 922.48 0.0K
09:14 922.49 922.91 922.45 922.57 0.0K
09:15 922.73 922.73 921.70 921.71 0.0K
09:16 921.66 921.83 921.55 921.71 0.0K
09:17 921.70 921.95 921.52 921.95 0.0K
09:18 921.94 921.94 921.50 921.55 0.0K
09:19 921.55 921.56 921.27 921.27 0.0K
09:20 921.27 921.34 921.16 921.34 0.0K
09:21 921.31 921.46 921.30 921.42 0.0K
09:22 921.49 921.60 921.44 921.60 0.0K
09:23 921.57 921.57 921.01 921.01 0.0K
09:24 920.94 921.21 920.90 921.21 0.0K
09:25 921.22 921.44 921.19 921.31 0.0K
09:26 921.37 921.49 921.32 921.34 0.0K
09:27 921.32 921.39 921.12 921.14 0.0K
09:28 921.17 921.17 921.00 921.15 0.0K
09:29 921.16 921.38 921.12 921.16 0.0K
09:30 921.12 921.12 920.96 920.99 0.0K
09:31 921.01 921.01 920.71 920.85 0.0K
09:32 920.89 920.89 920.55 920.57 0.0K
09:33 920.49 920.80 920.48 920.68 0.0K
09:34 920.52 920.61 920.42 920.43 0.0K
09:35 920.36 920.65 920.11 920.65 0.0K
09:36 920.68 921.30 920.68 920.92 0.0K
09:37 920.89 920.89 920.57 920.57 0.0K
09:38 920.57 920.77 920.29 920.73 0.0K
09:39 920.73 920.81 920.63 920.63 0.0K
09:40 920.65 920.79 920.64 920.71 0.0K
09:41 920.71 920.87 920.48 920.50 0.0K
09:42 920.46 920.92 920.46 920.91 0.0K
09:43 920.84 921.10 920.78 921.06 0.0K
09:44 921.09 921.18 921.05 921.15 0.0K
09:45 921.17 921.26 921.00 921.16 0.0K
09:46 921.23 921.54 921.21 921.45 0.0K
09:47 921.48 921.48 921.29 921.35 0.0K
09:48 921.34 921.78 921.34 921.62 0.0K
09:49 921.63 921.78 921.57 921.77 0.0K
09:50 921.86 922.24 921.86 921.96 0.0K
09:51 921.93 922.08 921.82 921.82 0.0K
09:52 921.70 921.75 921.44 921.58 0.0K
09:53 921.66 921.66 921.23 921.36 0.0K
09:54 921.26 921.48 921.04 921.46 0.0K
09:55 921.42 921.42 920.80 920.80 0.0K
09:56 920.97 920.97 920.57 920.57 0.0K
09:57 920.54 920.54 920.33 920.33 0.0K
09:58 920.18 920.37 920.11 920.14 0.0K
09:59 919.94 920.10 919.93 919.93 0.0K
10:00 919.90 920.13 919.74 920.11 0.0K
10:01 920.12 920.47 920.12 920.47 0.0K
10:02 920.46 920.49 920.29 920.32 0.0K
10:03 920.35 920.42 920.23 920.42 0.0K
10:04 920.42 920.58 920.36 920.50 0.0K
10:05 920.52 920.61 920.48 920.56 0.0K
10:06 920.60 920.94 920.60 920.82 0.0K
10:07 920.82 920.98 920.82 920.82 0.0K
10:08 920.84 920.84 920.57 920.65 0.0K
10:09 920.68 920.92 920.68 920.92 0.0K
10:10 920.91 920.93 920.68 920.68 0.0K
10:11 920.67 920.77 920.65 920.70 0.0K
10:12 920.69 920.72 920.52 920.52 0.0K
10:13 920.53 920.53 920.34 920.49 0.0K
10:14 920.54 920.71 920.52 920.64 0.0K
10:15 920.58 920.66 920.49 920.49 0.0K
10:16 920.43 920.52 920.27 920.33 0.0K
10:17 920.32 920.51 920.32 920.43 0.0K
10:18 920.45 920.51 920.24 920.51 0.0K
10:19 920.49 920.54 920.16 920.19 0.0K
10:20 919.96 919.96 919.87 919.92 0.0K
10:21 919.92 919.93 919.80 919.84 0.0K
10:22 919.83 919.98 919.62 919.62 0.0K
10:23 919.61 919.72 919.57 919.57 0.0K
10:24 919.58 919.72 919.56 919.57 0.0K
10:25 919.49 919.55 919.39 919.55 0.0K
10:26 919.55 919.55 919.36 919.42 0.0K
10:27 919.41 919.43 919.01 919.10 0.0K
10:28 919.09 919.24 919.05 919.20 0.0K
10:29 919.12 919.31 919.08 919.11 0.0K
10:30 919.04 919.18 919.04 919.05 0.0K
10:31 919.04 919.14 918.98 918.98 0.0K
10:32 919.04 919.26 919.04 919.26 0.0K
10:33 919.25 919.38 919.07 919.37 0.0K
10:34 919.37 919.53 919.37 919.49 0.0K
10:35 919.56 919.71 919.54 919.61 0.0K
10:36 919.61 919.85 919.61 919.71 0.0K
10:37 919.72 919.79 919.71 919.75 0.0K
10:38 919.77 919.78 919.69 919.76 0.0K
10:39 919.76 919.77 919.52 919.60 0.0K
10:40 919.62 919.65 919.53 919.58 0.0K
10:41 919.56 919.57 919.33 919.33 0.0K
10:42 919.31 919.50 919.31 919.46 0.0K
10:43 919.54 919.66 919.53 919.63 0.0K
10:44 919.61 919.67 919.45 919.45 0.0K
10:45 919.46 919.46 919.10 919.11 0.0K
10:46 919.15 919.16 918.82 918.85 0.0K
10:47 918.87 918.87 918.58 918.65 0.0K
10:48 918.64 918.90 918.64 918.70 0.0K
10:49 918.68 918.70 918.39 918.44 0.0K
10:50 918.41 918.43 918.30 918.30 0.0K
10:51 918.26 918.31 918.17 918.30 0.0K
10:52 918.29 918.47 918.29 918.41 0.0K
10:53 918.48 918.50 918.42 918.48 0.0K
10:54 918.48 918.54 918.46 918.53 0.0K
10:55 918.55 918.71 918.55 918.70 0.0K
10:56 918.71 918.79 918.69 918.72 0.0K
10:57 918.77 918.88 918.65 918.88 0.0K
10:58 918.87 918.91 918.61 918.61 0.0K
10:59 918.61 918.73 918.48 918.54 0.0K
11:00 918.42 918.42 918.20 918.25 0.0K
11:01 918.27 918.39 918.12 918.14 0.0K
11:02 918.12 918.17 918.07 918.07 0.0K
11:03 917.98 918.31 917.91 918.31 0.0K
11:04 918.30 918.45 918.30 918.45 0.0K
11:05 918.45 918.63 918.41 918.61 0.0K
11:06 918.62 918.79 918.55 918.79 0.0K
11:07 918.83 918.98 918.83 918.97 0.0K
11:08 918.98 919.29 918.98 919.29 0.0K
11:09 919.29 919.47 919.29 919.44 0.0K
11:10 919.42 919.42 919.24 919.26 0.0K
11:11 919.26 919.32 919.23 919.32 0.0K
11:12 919.33 919.59 919.33 919.54 0.0K
11:13 919.51 919.69 919.23 919.29 0.0K
11:14 919.27 919.39 919.24 919.38 0.0K
11:15 919.36 919.63 919.33 919.33 0.0K
11:16 919.33 919.33 919.21 919.28 0.0K
11:17 919.29 919.62 919.20 919.62 0.0K
11:18 919.61 919.69 919.52 919.62 0.0K
11:19 919.62 919.70 919.43 919.44 0.0K
11:20 919.42 919.48 919.29 919.48 0.0K
11:21 919.48 919.63 919.47 919.52 0.0K
11:22 919.52 919.57 919.47 919.56 0.0K
11:23 919.50 919.73 919.50 919.54 0.0K
11:24 919.57 919.57 919.20 919.29 0.0K
11:25 919.30 919.42 919.25 919.25 0.0K
11:26 919.25 919.29 919.20 919.24 0.0K
11:27 919.24 919.33 919.19 919.30 0.0K
11:28 919.30 919.36 919.16 919.35 0.0K
11:29 919.34 919.54 919.34 919.52 0.0K
11:30 919.53 919.65 919.49 919.64 0.0K
11:31 919.65 919.88 919.65 919.88 0.0K
11:32 919.89 919.96 919.83 919.89 0.0K
11:33 919.89 919.96 919.84 919.96 0.0K
11:34 919.96 919.97 919.90 919.96 0.0K
11:35 919.95 919.99 919.93 919.95 0.0K
11:36 919.94 920.25 919.94 920.25 0.0K
11:37 920.23 920.36 920.22 920.36 0.0K
11:38 920.47 920.75 920.46 920.74 0.0K
11:39 920.74 920.78 920.73 920.77 0.0K
11:40 920.68 920.71 920.46 920.46 0.0K
11:41 920.36 920.36 920.19 920.33 0.0K
11:42 920.34 920.48 920.34 920.48 0.0K
11:43 920.48 920.59 920.47 920.59 0.0K
11:44 920.59 920.65 920.59 920.65 0.0K
11:45 920.67 920.67 920.55 920.57 0.0K
11:46 920.55 920.61 920.55 920.61 0.0K
11:47 920.62 920.63 920.57 920.63 0.0K
11:48 920.66 921.00 920.66 920.97 0.0K
11:49 920.99 921.11 920.98 921.10 0.0K
11:50 921.08 921.13 920.70 920.70 0.0K
11:51 920.65 920.70 920.54 920.68 0.0K
11:52 920.68 920.75 920.67 920.75 0.0K
11:53 920.75 920.78 920.68 920.74 0.0K
11:54 920.72 920.72 920.57 920.57 0.0K
11:55 920.63 920.68 920.63 920.65 0.0K
11:56 920.67 920.69 920.54 920.55 0.0K
11:57 920.56 920.71 920.55 920.68 0.0K
11:58 920.69 920.71 920.64 920.67 0.0K
11:59 920.66 920.66 920.29 920.29 0.0K
12:00 920.36 920.68 920.36 920.68 0.0K
12:01 920.68 920.79 920.67 920.79 0.0K
12:02 920.80 920.82 920.64 920.67 0.0K
12:03 920.66 920.73 920.57 920.58 0.0K
12:04 920.53 920.53 920.43 920.43 0.0K
12:05 920.39 920.42 920.32 920.40 0.0K
12:06 920.39 920.61 920.36 920.53 0.0K
12:07 920.53 920.54 920.45 920.45 0.0K
12:08 920.48 920.76 920.48 920.76 0.0K
12:09 920.76 920.81 920.58 920.66 0.0K
12:10 920.71 920.92 920.67 920.90 0.0K
12:11 920.90 921.15 920.88 921.09 0.0K
12:12 921.07 921.15 921.07 921.14 0.0K
12:13 921.15 921.20 921.11 921.14 0.0K
12:14 921.14 921.14 921.06 921.07 0.0K
12:15 921.11 921.21 921.10 921.17 0.0K
12:16 921.16 921.23 921.15 921.15 0.0K
12:17 921.17 921.19 921.15 921.18 0.0K
12:18 921.18 921.18 920.99 920.99 0.0K
12:19 921.00 921.00 920.90 920.90 0.0K
12:20 920.89 920.92 920.84 920.90 0.0K
12:21 920.91 920.98 920.80 920.81 0.0K
12:22 920.80 921.01 920.77 921.01 0.0K
12:23 920.99 921.09 920.99 920.99 0.0K
12:24 921.01 921.01 920.89 920.94 0.0K
12:25 920.91 920.97 920.84 920.97 0.0K
12:26 920.98 921.06 920.98 921.06 0.0K
12:27 920.96 921.07 920.92 920.92 0.0K
12:28 920.92 921.07 920.92 921.07 0.0K
12:29 921.05 921.20 921.04 921.19 0.0K
12:30 921.16 921.16 921.02 921.02 0.0K
12:31 921.02 921.05 920.90 920.92 0.0K
12:32 920.93 920.93 920.80 920.90 0.0K
12:33 920.89 920.93 920.81 920.83 0.0K
12:34 920.79 920.95 920.79 920.93 0.0K
12:35 920.94 921.01 920.92 920.92 0.0K
12:36 920.92 921.04 920.91 921.01 0.0K
12:37 921.01 921.02 920.87 920.92 0.0K
12:38 920.91 920.96 920.91 920.95 0.0K
12:39 920.93 920.93 920.83 920.90 0.0K
12:40 920.90 920.97 920.88 920.93 0.0K
12:41 920.90 921.06 920.88 921.04 0.0K
12:42 921.04 921.05 920.80 920.94 0.0K
12:43 920.95 921.00 920.90 920.97 0.0K
12:44 920.92 920.92 920.76 920.76 0.0K
12:45 920.79 920.83 920.76 920.83 0.0K
12:46 920.81 921.15 920.77 920.96 0.0K
12:47 920.95 920.96 920.67 920.71 0.0K
12:48 920.70 920.70 920.45 920.46 0.0K
12:49 920.47 920.47 920.38 920.46 0.0K
12:50 920.43 920.43 920.32 920.35 0.0K
12:51 920.35 920.54 920.35 920.53 0.0K
12:52 920.54 920.57 920.47 920.49 0.0K
12:53 920.49 920.63 920.49 920.63 0.0K
12:54 920.60 920.70 920.60 920.69 0.0K
12:55 920.68 920.72 920.67 920.72 0.0K
12:56 920.71 920.80 920.71 920.76 0.0K
12:57 920.75 920.77 920.70 920.74 0.0K
12:58 920.73 920.94 920.71 920.94 0.0K
12:59 920.94 921.02 920.92 920.95 0.0K
13:00 920.92 920.98 920.88 920.89 0.0K
13:01 920.89 921.15 920.89 921.13 0.0K
13:02 921.16 921.20 921.10 921.19 0.0K
13:03 921.23 921.25 921.18 921.23 0.0K
13:04 921.20 921.24 921.10 921.24 0.0K
13:05 921.20 921.41 920.95 920.95 0.0K
13:06 920.94 921.02 920.89 921.02 0.0K
13:07 921.01 921.04 920.99 921.03 0.0K
13:08 921.09 921.16 920.96 920.97 0.0K
13:09 920.94 921.14 920.94 921.14 0.0K
13:10 921.08 921.08 921.03 921.06 0.0K
13:11 921.06 921.13 921.06 921.13 0.0K
13:12 921.13 921.13 921.00 921.06 0.0K
13:13 921.07 921.07 920.95 921.07 0.0K
13:14 921.07 921.12 921.05 921.06 0.0K
13:15 921.06 921.09 920.90 920.90 0.0K
13:16 921.06 921.28 921.06 921.28 0.0K
13:17 921.29 921.56 921.28 921.55 0.0K
13:18 921.56 921.68 921.56 921.66 0.0K
13:19 921.66 921.69 921.59 921.66 0.0K
13:20 921.66 921.97 921.66 921.97 0.0K
13:21 922.06 922.15 922.06 922.06 0.0K
13:22 922.08 922.10 922.04 922.06 0.0K
13:23 922.05 922.19 922.03 922.08 0.0K
13:24 922.09 922.23 922.08 922.19 0.0K
13:25 922.22 922.22 922.11 922.16 0.0K
13:26 922.16 922.21 922.13 922.16 0.0K
13:27 922.18 922.35 922.14 922.32 0.0K
13:28 922.37 922.43 922.32 922.34 0.0K
13:29 922.33 922.58 922.32 922.58 0.0K
13:30 922.56 922.57 922.53 922.54 0.0K
13:31 922.57 922.61 922.52 922.61 0.0K
13:32 922.61 922.87 922.61 922.83 0.0K
13:33 922.84 922.95 922.82 922.95 0.0K
13:34 922.95 923.00 922.94 922.98 0.0K
13:35 922.98 923.05 922.95 923.03 0.0K
13:36 923.02 923.18 923.02 923.18 0.0K
13:37 923.10 923.20 923.06 923.07 0.0K
13:38 923.07 923.23 923.06 923.22 0.0K
13:39 923.15 923.15 923.03 923.04 0.0K
13:40 923.01 923.04 922.95 923.00 0.0K
13:41 923.00 923.01 922.93 923.00 0.0K
13:42 923.00 923.11 922.99 923.11 0.0K
13:43 923.10 923.16 923.03 923.06 0.0K
13:44 923.04 923.04 922.88 922.98 0.0K
13:45 923.01 923.08 922.95 923.04 0.0K
13:46 923.04 923.11 923.02 923.09 0.0K
13:47 923.09 923.09 923.02 923.08 0.0K
13:48 923.05 923.17 922.91 922.98 0.0K
13:49 923.00 923.05 922.95 922.98 0.0K
13:50 922.95 923.11 922.93 923.11 0.0K
13:51 923.10 923.21 923.09 923.15 0.0K
13:52 923.14 923.48 923.14 923.47 0.0K
13:53 923.41 923.45 923.34 923.45 0.0K
13:54 923.41 923.42 923.14 923.15 0.0K
13:55 923.16 923.31 923.16 923.20 0.0K
13:56 923.20 923.33 923.19 923.31 0.0K
13:57 923.32 923.38 923.24 923.25 0.0K
13:58 923.16 923.16 923.10 923.12 0.0K
13:59 923.14 923.24 923.07 923.07 0.0K
14:00 923.07 923.14 923.04 923.14 0.0K
14:01 923.11 923.14 922.96 922.96 0.0K
14:02 922.94 922.96 922.77 922.77 0.0K
14:03 922.76 922.76 922.72 922.73 0.0K
14:04 922.74 922.74 922.57 922.57 0.0K
14:05 922.59 922.74 922.55 922.57 0.0K
14:06 922.58 922.77 922.57 922.77 0.0K
14:07 922.77 922.81 922.77 922.80 0.0K
14:08 922.78 922.80 922.75 922.78 0.0K
14:09 922.79 922.79 922.65 922.67 0.0K
14:10 922.66 922.81 922.60 922.62 0.0K
14:11 922.46 922.46 922.26 922.26 0.0K
14:12 922.28 922.46 922.26 922.26 0.0K
14:13 922.26 922.26 922.21 922.25 0.0K
14:14 922.38 922.41 922.34 922.37 0.0K
14:15 922.33 922.45 922.30 922.41 0.0K
14:16 922.41 922.43 922.26 922.28 0.0K
14:17 922.28 922.37 922.28 922.31 0.0K
14:18 922.36 922.36 922.23 922.27 0.0K
14:19 922.28 922.41 922.27 922.37 0.0K
14:20 922.39 922.41 922.34 922.40 0.0K
14:21 922.36 922.52 922.35 922.49 0.0K
14:22 922.52 922.55 922.38 922.50 0.0K
14:23 922.49 922.52 922.41 922.49 0.0K
14:24 922.40 922.49 922.40 922.43 0.0K
14:25 922.45 922.45 922.37 922.45 0.0K
14:26 922.48 922.50 922.38 922.41 0.0K
14:27 922.41 922.58 922.37 922.58 0.0K
14:28 922.72 923.13 922.72 923.13 0.0K
14:29 923.13 923.19 923.03 923.03 0.0K
14:30 923.01 923.06 922.76 922.80 0.0K
14:31 922.80 922.89 922.67 922.67 0.0K
14:32 922.67 922.92 922.20 922.24 0.0K
14:33 922.25 922.47 922.25 922.29 0.0K
14:34 922.32 922.54 922.27 922.54 0.0K
14:35 922.61 922.74 922.60 922.73 0.0K
14:36 922.75 922.91 922.72 922.85 0.0K
14:37 922.83 923.02 922.83 922.96 0.0K
14:38 922.97 923.54 922.97 923.53 0.0K
14:39 923.53 923.83 923.53 923.83 0.0K
14:40 923.79 923.98 923.79 923.94 0.0K
14:41 923.94 924.08 923.94 923.99 0.0K
14:42 924.08 924.08 923.95 923.99 0.0K
14:43 923.94 924.11 923.94 924.10 0.0K
14:44 924.06 924.08 923.85 923.98 0.0K
14:45 923.96 924.03 923.88 923.91 0.0K
14:46 923.89 923.91 923.61 923.63 0.0K
14:47 923.65 923.87 923.58 923.87 0.0K
14:48 923.93 923.94 923.83 923.86 0.0K
14:49 923.90 923.90 923.66 923.84 0.0K
14:50 923.83 923.99 923.83 923.84 0.0K
14:51 923.83 923.88 923.73 923.87 0.0K
14:52 923.90 923.90 923.62 923.83 0.0K
14:53 923.82 924.00 923.74 923.81 0.0K
14:54 923.80 923.94 923.75 923.84 0.0K
14:55 923.83 923.84 923.70 923.71 0.0K
14:56 923.74 924.05 923.70 924.04 0.0K
14:57 924.05 924.05 923.84 923.91 0.0K
14:58 923.91 924.03 923.91 923.96 0.0K
14:59 923.96 924.04 923.91 923.93 0.0K
15:00 923.89 923.91 923.54 923.58 0.0K
15:01 923.64 923.92 923.62 923.92 0.0K
15:02 923.91 924.01 923.89 923.95 0.0K
15:03 923.95 924.42 923.94 924.40 0.0K
15:04 924.39 924.44 924.35 924.35 0.0K
15:05 924.28 924.39 924.21 924.21 0.0K
15:06 924.19 924.29 924.19 924.23 0.0K
15:07 924.21 924.31 924.18 924.19 0.0K
15:08 924.25 924.26 924.14 924.16 0.0K
15:09 924.18 924.25 924.15 924.22 0.0K
15:10 924.22 924.29 924.18 924.23 0.0K
15:11 924.23 924.23 923.77 923.77 0.0K
15:12 923.76 923.76 923.57 923.65 0.0K
15:13 923.62 923.71 923.55 923.66 0.0K
15:14 923.64 923.72 923.53 923.63 0.0K
15:15 923.63 923.65 923.42 923.42 0.0K
15:16 923.38 923.42 923.18 923.34 0.0K
15:17 923.38 923.42 923.25 923.29 0.0K
15:18 923.27 923.34 923.23 923.34 0.0K
15:19 923.30 923.33 923.17 923.19 0.0K
15:20 923.20 923.26 923.17 923.24 0.0K
15:21 923.30 923.48 923.29 923.40 0.0K
15:22 923.42 923.66 923.40 923.66 0.0K
15:23 923.69 924.01 923.69 924.00 0.0K
15:24 924.01 924.01 923.79 923.86 0.0K
15:25 923.69 923.89 923.69 923.87 0.0K
15:26 923.85 923.96 923.81 923.92 0.0K
15:27 923.91 923.94 923.89 923.94 0.0K
15:28 923.92 924.06 923.88 924.03 0.0K
15:29 924.03 924.27 924.03 924.24 0.0K
15:30 925.09 925.54 924.73 925.54 0.0K
15:31 925.68 925.69 925.38 925.41 0.0K
15:32 925.46 925.56 925.35 925.56 0.0K
15:33 925.55 925.55 925.35 925.36 0.0K
15:34 925.33 925.41 925.17 925.28 0.0K
15:35 925.13 926.04 925.13 925.70 0.0K
15:36 925.74 926.01 925.68 925.80 0.0K
15:37 925.98 926.02 925.82 925.84 0.0K
15:38 925.90 926.00 925.87 925.94 0.0K
15:39 925.93 926.06 925.73 925.96 0.0K
15:40 925.94 926.07 925.89 925.91 0.0K
15:41 925.92 925.99 925.51 925.78 0.0K
15:42 925.77 925.86 925.65 925.65 0.0K
15:43 925.57 925.80 925.52 925.67 0.0K
15:44 925.67 925.77 925.66 925.71 0.0K
15:45 925.72 925.72 925.51 925.63 0.0K
15:46 925.65 925.66 925.27 925.36 0.0K
15:47 925.30 925.39 925.21 925.22 0.0K
15:48 925.24 925.24 924.93 925.01 0.0K
15:49 925.05 925.10 924.89 924.90 0.0K
15:50 924.91 924.91 924.69 924.72 0.0K
15:51 924.73 924.85 924.66 924.82 0.0K
15:52 924.86 924.88 924.83 924.88 0.0K
15:53 924.86 925.26 924.86 925.04 0.0K
15:54 925.04 925.07 924.88 924.88 0.0K
15:55 924.88 924.94 924.80 924.85 0.0K
15:56 924.91 925.07 924.84 925.03 0.0K
15:57 924.88 925.02 924.55 924.94 0.0K
15:58 924.95 925.19 924.95 925.19 0.0K
15:59 925.35 925.87 925.35 925.85 0.0K
16:00 925.95 925.95 924.85 925.06 0.0K
16:01 925.07 925.16 924.66 924.66 0.0K
16:02 924.69 924.69 924.23 924.24 0.0K
16:03 924.21 924.53 924.21 924.52 0.0K
16:04 924.52 924.68 924.45 924.62 0.0K
16:05 924.63 924.68 924.58 924.65 0.0K
16:06 924.58 924.65 924.42 924.49 0.0K
16:07 924.51 924.54 924.31 924.34 0.0K
16:08 924.35 924.40 924.26 924.35 0.0K
16:09 924.27 924.44 924.20 924.37 0.0K
16:10 924.45 924.58 924.43 924.52 0.0K
16:11 924.53 924.63 924.38 924.38 0.0K
16:12 924.38 924.38 923.88 923.92 0.0K
16:13 923.89 923.89 923.63 923.72 0.0K
16:14 923.71 923.83 923.71 923.83 0.0K
16:15 923.80 923.84 923.61 923.66 0.0K
16:16 923.69 923.89 923.69 923.84 0.0K
16:17 923.83 923.86 923.68 923.68 0.0K
16:18 923.69 923.69 923.55 923.56 0.0K
16:19 923.54 923.62 923.52 923.62 0.0K
16:20 923.55 923.55 923.31 923.32 0.0K
16:21 923.30 923.35 922.89 922.98 0.0K
16:22 922.94 922.94 922.81 922.83 0.0K
16:23 922.80 923.14 922.80 923.07 0.0K
16:24 923.09 923.11 922.77 922.78 0.0K
16:25 922.45 922.47 922.22 922.47 0.0K
16:26 922.48 922.69 922.47 922.69 0.0K
16:27 922.71 922.81 922.67 922.68 0.0K
16:28 922.66 922.66 922.55 922.58 0.0K
16:29 922.56 922.71 922.56 922.69 0.0K
16:30 922.71 922.72 922.65 922.66 0.0K
16:31 922.57 922.57 922.39 922.39 0.0K
16:32 922.41 922.43 922.20 922.26 0.0K
16:33 922.24 922.44 922.14 922.27 0.0K
16:34 922.34 922.34 922.01 922.06 0.0K
16:35 922.07 922.07 921.91 922.07 0.0K
16:36 922.09 922.11 921.99 922.07 0.0K
16:37 922.06 922.24 921.92 922.24 0.0K
16:38 922.17 922.60 922.14 922.60 0.0K
16:39 922.59 922.89 922.59 922.84 0.0K
16:40 922.84 922.84 922.56 922.77 0.0K
16:41 922.77 922.83 922.65 922.65 0.0K
16:42 922.67 922.78 922.59 922.66 0.0K
16:43 922.66 922.92 922.66 922.91 0.0K
16:44 922.93 923.01 922.90 922.91 0.0K
16:45 922.82 923.15 922.82 922.87 0.0K
16:46 922.88 923.23 922.88 923.21 0.0K
16:47 923.27 923.27 923.00 923.00 0.0K
16:48 922.97 922.97 922.81 922.82 0.0K
16:49 922.80 923.03 922.79 922.82 0.0K
16:50 922.72 923.02 922.72 923.02 0.0K
16:51 923.02 923.07 922.91 923.02 0.0K
16:52 923.03 923.09 922.99 922.99 0.0K
16:53 923.00 923.02 922.89 922.93 0.0K
16:54 922.92 922.93 922.79 922.79 0.0K
16:55 922.80 923.03 922.79 923.02 0.0K
16:56 922.98 923.01 922.82 922.96 0.0K
16:57 922.97 923.15 922.96 922.96 0.0K
16:58 923.06 923.19 923.04 923.04 0.0K
16:59 923.11 923.21 923.11 923.15 0.0K
17:00 923.15 923.26 923.11 923.11 0.0K
17:01 923.11 923.51 923.09 923.50 0.0K
17:02 923.49 923.49 923.08 923.10 0.0K
17:03 923.11 923.14 923.08 923.12 0.0K
17:04 923.11 923.31 923.10 923.28 0.0K
17:05 923.25 923.32 923.18 923.18 0.0K
17:06 923.24 923.38 923.21 923.21 0.0K
17:07 923.23 923.27 923.17 923.27 0.0K
17:08 923.26 923.46 923.26 923.40 0.0K
17:09 923.41 923.47 923.26 923.38 0.0K
17:10 923.36 923.37 923.09 923.16 0.0K
17:11 923.16 923.29 923.15 923.22 0.0K
17:12 923.22 923.30 923.10 923.25 0.0K
17:13 923.24 923.35 923.19 923.35 0.0K
17:14 923.35 923.40 923.20 923.34 0.0K
17:15 923.27 923.27 923.00 923.16 0.0K
17:16 923.28 923.40 923.19 923.37 0.0K
17:17 923.35 923.52 923.35 923.52 0.0K
17:18 923.50 923.60 923.50 923.50 0.0K
17:19 923.52 923.60 923.52 923.60 0.0K
17:20 923.65 923.65 923.55 923.60 0.0K
17:21 923.60 923.64 923.42 923.49 0.0K
17:22 923.51 923.53 923.49 923.52 0.0K
17:23 923.53 923.66 923.53 923.54 0.0K
17:24 923.51 923.58 923.50 923.50 0.0K
17:29 923.53 924.04 923.52 923.52 0.0K
17:30 923.52 923.52 923.52 923.52 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 923.29 937.55 923.18 936.86 0.0M
2025-09-29 922.46 927.44 921.98 923.75 0.0M
2025-09-28 924.61 926.09 917.90 923.52 0.0M
2025-09-26 924.61 926.09 917.90 923.52 0.0M
2025-09-25 933.67 934.15 924.82 924.82 0.0M
2025-09-24 944.94 946.21 934.00 934.94 0.0M
2025-09-23 938.95 944.58 937.44 941.61 0.0M
2025-09-22 941.21 942.57 936.86 937.10 0.0M
2025-09-19 936.08 944.66 933.22 939.11 0.0M
2025-09-18 928.05 937.93 923.94 936.79 0.0M
2025-09-17 920.67 926.04 916.94 924.35 0.0M
2025-09-16 920.65 920.98 914.33 916.31 0.0M
2025-09-15 921.26 924.82 918.82 921.01 0.0M
2025-09-12 926.37 927.20 919.86 920.39 0.0M
2025-09-11 924.15 928.74 923.49 927.00 0.0M
2025-09-10 933.29 934.23 923.46 923.65 0.0M
2025-09-09 925.32 932.03 925.24 930.41 0.0M
2025-09-08 923.77 926.64 921.21 925.00 0.0M
2025-09-05 924.13 930.31 919.67 923.60 0.0M
2025-09-04 900.26 918.94 899.63 915.57 0.0M
2025-09-03 899.59 904.33 898.41 899.50 0.0M
2025-09-02 906.97 906.98 893.89 894.15 0.0M
2025-09-01 910.85 912.62 907.48 909.02 0.0M
2025-08-29 908.02 913.88 906.04 911.31 0.0M
2025-08-28 918.62 920.07 910.48 913.16 0.0M
2025-08-27 915.61 919.65 913.30 916.59 0.0M
2025-08-26 918.39 921.61 917.36 917.57 0.0M
2025-08-25 917.79 920.78 916.34 919.88 0.0M
2025-08-22 913.06 926.88 912.19 921.86 0.0M
2025-08-21 911.70 914.12 909.63 913.01 0.0M
2025-08-20 908.54 913.85 907.91 912.47 0.0M
2025-08-19 909.56 914.27 906.67 912.33 0.0M
2025-08-18 910.84 910.85 902.43 906.18 0.0M
2025-08-15 903.67 909.46 903.41 909.04 0.0M
2025-08-14 901.33 903.50 900.21 901.05 0.0M
2025-08-13 894.35 901.42 894.30 900.75 0.0M
2025-08-12 894.65 896.21 891.60 893.62 0.0M
2025-08-11 892.20 894.07 888.13 892.58 0.0M
2025-08-08 891.92 894.32 889.13 890.20 0.0M
2025-08-07 890.74 895.59 889.96 890.46 0.0M
2025-08-06 894.53 894.92 888.62 890.71 0.0M
2025-08-05 894.61 894.64 889.96 890.99 0.0M
2025-08-04 888.01 894.05 885.29 892.91 0.0M
2025-08-01 887.20 888.97 877.27 881.27 0.0M
2025-07-31 890.73 894.80 888.81 891.56 0.0M
2025-07-30 893.81 898.60 886.42 887.09 0.0M
2025-07-29 896.31 931.57 893.48 895.82 0.0M
2025-07-28 908.83 911.07 895.29 896.83 0.0M
2025-07-25 897.45 902.37 891.05 901.74 0.0M
2025-07-24 902.52 904.31 894.30 895.51 0.0M
2025-07-23 913.23 913.23 889.67 895.96 0.0M
2025-07-22 909.72 912.01 907.79 911.01 0.0M
2025-07-21 914.82 917.32 907.33 909.80 0.0M
2025-07-18 915.84 918.68 913.33 916.00 0.0M
2025-07-17 899.42 908.39 898.76 908.04 0.0M
2025-07-16 888.10 898.91 886.62 890.67 0.0M
2025-07-15 899.02 904.68 887.95 889.85 0.0M
2025-07-14 898.32 906.16 896.24 905.89 0.0M
2025-07-11 907.35 907.35 900.39 901.72 0.0M
2025-07-10 908.23 915.68 907.55 910.22 0.0M
2025-07-09 915.85 918.54 904.47 905.86 0.0M
2025-07-08 917.86 919.11 910.51 916.47 0.0M
2025-07-07 920.15 921.15 916.65 919.70 0.0M
2025-07-04 917.55 921.84 916.39 921.62 0.0M
2025-07-03 918.51 920.89 914.80 920.89 0.0M
2025-07-02 915.66 920.48 910.93 917.91 0.0M
2025-07-01 908.67 912.53 903.67 912.42 0.0M
2025-06-30 912.01 915.24 904.16 911.81 0.0M
2025-06-27 904.78 909.86 904.32 909.86 0.0M
2025-06-26 901.41 903.55 893.81 898.25 0.0M
2025-06-25 912.05 914.65 901.71 901.91 0.0M
2025-06-24 915.64 918.94 910.85 911.46 0.0M
2025-06-23 899.19 907.20 896.01 905.55 0.0M
2025-06-20 901.71 903.55 900.95 903.19 0.0M
2025-06-19 905.33 907.11 899.86 901.68 0.0M
2025-06-18 903.31 907.52 900.80 907.10 0.0M
2025-06-17 906.10 907.99 897.57 902.14 0.0M
2025-06-16 902.93 912.58 900.95 910.35 0.0M
2025-06-13 904.82 906.37 899.79 900.08 0.0M
2025-06-12 914.77 920.00 910.23 912.72 0.0M
2025-06-11 923.89 926.91 918.02 918.02 0.0M
2025-06-10 931.74 933.30 922.69 923.56 0.0M
2025-06-09 934.42 936.15 930.78 932.11 0.0M
2025-06-07 933.85 936.10 936.10 936.10 0.0M
2025-06-06 933.85 937.29 933.45 936.10 0.0M
2025-06-05 936.05 938.58 931.82 934.88 0.0M
2025-06-04 927.17 937.03 927.10 935.65 0.0M
2025-06-03 921.87 924.51 917.45 922.94 0.0M
2025-06-02 912.55 922.68 911.17 920.82 0.0M
2025-05-30 926.33 926.33 917.96 918.76 0.0M
2025-05-29 932.05 932.23 929.98 930.33 0.0M
2025-05-28 938.43 941.80 931.87 931.94 0.0M
2025-05-27 934.25 941.94 932.49 938.81 0.0M
2025-05-26 931.98 935.45 930.49 932.27 0.0M
2025-05-23 934.40 937.68 915.68 924.43 0.0M
2025-05-22 932.05 936.40 927.04 932.26 0.0M
2025-05-21 932.24 935.57 926.92 933.97 0.0M
2025-05-20 921.02 931.66 919.14 930.58 0.0M
2025-05-19 917.42 921.01 910.81 920.34 0.0M
2025-05-16 913.30 920.16 912.93 917.50 0.0M
2025-05-15 900.76 911.88 898.77 911.71 0.0M
2025-05-14 905.95 910.15 900.01 901.86 0.0M
2025-05-13 911.60 913.47 902.58 907.85 0.0M
2025-05-12 907.20 910.78 902.00 910.17 0.0M
2025-05-09 900.28 903.30 896.72 896.88 0.0M
2025-05-08 900.26 901.31 893.55 896.66 0.0M
2025-05-07 899.25 900.55 893.94 899.08 0.0M
2025-05-06 901.42 901.42 892.65 897.12 0.0M
2025-05-05 894.96 901.08 893.93 898.58 0.0M
2025-05-02 902.21 905.09 892.93 894.99 0.0M
2025-05-01 895.13 896.89 893.74 896.49 0.0M
2025-04-30 890.20 894.63 888.28 894.63 0.0M
2025-04-29 880.22 884.15 876.13 882.28 0.0M
2025-04-28 881.40 883.72 874.86 877.78 0.0M
2025-04-25 870.66 884.76 868.75 880.64 0.0M
2025-04-24 881.30 882.22 860.18 866.46 0.0M
2025-04-23 891.96 897.08 887.15 892.15 0.0M
2025-04-22 877.29 885.86 872.02 884.50 0.0M
2025-04-17 885.72 886.03 875.42 876.01 0.0M
2025-04-16 886.02 888.45 880.85 888.45 0.0M
2025-04-15 868.91 885.23 866.82 885.23 0.0M
2025-04-14 849.31 863.00 847.34 861.56 0.0M
2025-04-11 845.36 849.66 826.27 844.29 0.0M
2025-04-10 823.00 861.98 822.89 845.99 0.0M
2025-04-09 821.55 825.90 802.45 816.47 0.0M
2025-04-08 831.70 852.46 822.63 842.65 0.0M
2025-04-07 847.91 866.29 801.03 826.76 0.0M
2025-04-04 886.45 899.52 862.47 871.67 0.0M
2025-04-03 902.59 903.15 880.26 884.84 0.0M
2025-04-02 922.84 924.52 907.30 916.61 0.0M
2025-04-01 921.50 930.35 919.71 926.77 0.0M
2025-03-31 901.86 919.31 900.03 914.60 0.0M
2025-03-28 904.40 914.13 904.21 908.57 0.0M
2025-03-27 913.74 913.74 904.60 904.86 0.0M
2025-03-26 925.84 926.42 915.63 916.37 0.0M
2025-03-25 924.57 927.33 918.16 923.53 0.0M
2025-03-24 930.77 931.43 922.92 925.30 0.0M
2025-03-21 926.31 930.36 922.18 929.76 0.0M
2025-03-20 929.44 933.68 923.65 929.85 0.0M
2025-03-19 926.34 931.79 924.67 927.70 0.0M
2025-03-18 930.58 931.39 924.92 930.02 0.0M
2025-03-17 924.20 933.82 922.73 927.79 0.0M
2025-03-14 919.56 928.78 917.23 927.34 0.0M
2025-03-13 910.20 919.07 910.14 917.52 0.0M
2025-03-12 910.61 919.83 903.01 907.72 0.0M
2025-03-11 919.83 923.31 903.52 907.06 0.0M
2025-03-10 922.08 929.02 920.67 921.82 0.0M
2025-03-07 915.68 923.84 913.34 920.60 0.0M
2025-03-06 929.26 929.26 912.42 921.12 0.0M
2025-03-05 918.14 925.93 914.37 920.50 0.0M
2025-03-04 934.27 934.44 916.62 916.62 0.0M
2025-03-03 930.94 947.68 930.06 941.79 0.0M
2025-02-28 932.21 935.48 925.70 927.69 0.0M
2025-02-27 933.41 939.43 932.85 936.12 0.0M
2025-02-26 932.14 939.43 931.08 938.32 0.0M
2025-02-25 927.46 934.41 925.39 931.27 0.0M
2025-02-24 927.55 933.91 925.56 929.72 0.0M
2025-02-21 928.84 933.43 926.16 929.40 0.0M
2025-02-20 925.93 931.62 925.93 931.33 0.0M
2025-02-19 931.62 936.87 922.03 925.05 0.0M
2025-02-18 935.46 936.76 930.98 934.39 0.0M
2025-02-17 931.46 937.20 930.67 935.13 0.0M
2025-02-14 931.54 936.40 928.79 933.16 0.0M
2025-02-13 933.29 935.15 927.14 934.68 0.0M
2025-02-12 932.35 934.58 927.17 932.96 0.0M
2025-02-11 925.13 929.09 921.93 924.63 0.0M
2025-02-10 924.00 932.51 921.52 924.85 0.0M
2025-02-07 921.64 923.84 918.22 921.14 0.0M
2025-02-06 920.96 925.82 919.54 922.08 0.0M
2025-02-05 912.84 917.49 906.54 917.48 0.0M
2025-02-04 918.06 918.07 909.26 914.68 0.0M
2025-02-03 907.46 918.36 906.14 918.35 0.0M
2025-01-31 913.21 921.38 908.96 921.38 0.0M
2025-01-30 894.58 917.69 894.58 913.67 0.0M
2025-01-29 889.06 900.11 888.16 894.35 0.0M
2025-01-28 890.08 892.16 886.36 887.40 0.0M
2025-01-27 878.99 894.28 878.99 891.85 0.0M
2025-01-24 912.97 915.64 884.24 886.11 0.0M
2025-01-23 908.52 918.25 908.49 917.75 0.0M
2025-01-22 907.82 912.06 905.65 909.92 0.0M
2025-01-21 900.34 907.19 899.55 905.40 0.0M
2025-01-20 900.83 904.82 899.72 903.70 0.0M
2025-01-17 890.52 900.30 889.33 898.55 0.0M
2025-01-16 887.07 889.68 877.58 888.84 0.0M
2025-01-15 875.54 890.65 875.18 889.83 0.0M
2025-01-14 870.83 875.70 868.86 873.44 0.0M
2025-01-13 871.21 871.21 860.47 866.83 0.0M
2025-01-10 879.71 880.66 873.06 874.53 0.0M
2025-01-09 882.48 884.97 880.69 880.84 0.0M
2025-01-08 889.61 891.86 878.30 882.84 0.0M
2025-01-07 881.39 889.69 872.95 888.25 0.0M
2025-01-03 876.05 877.65 871.24 871.69 0.0M
2025-01-02 864.87 876.96 864.37 875.33 0.0M