OMRX All (OMRXALL)

🏛️ スウェーデン →
1,339.79
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
08:59 1,339.98 1,339.98 1,339.98 1,339.98 0.0K
09:00 1,339.88 1,339.88 1,339.88 1,339.88 0.0K
09:01 1,339.76 1,339.76 1,339.76 1,339.76 0.0K
09:02 1,339.76 1,339.76 1,339.76 1,339.76 0.0K
09:03 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:04 1,339.73 1,339.73 1,339.73 1,339.73 0.0K
09:05 1,339.71 1,339.71 1,339.71 1,339.71 0.0K
09:06 1,339.72 1,339.72 1,339.72 1,339.72 0.0K
09:07 1,339.72 1,339.72 1,339.72 1,339.72 0.0K
09:08 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:09 1,339.76 1,339.76 1,339.76 1,339.76 0.0K
09:10 1,339.77 1,339.77 1,339.77 1,339.77 0.0K
09:12 1,339.76 1,339.76 1,339.76 1,339.76 0.0K
09:13 1,339.73 1,339.73 1,339.73 1,339.73 0.0K
09:14 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:15 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:16 1,339.73 1,339.73 1,339.73 1,339.73 0.0K
09:17 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:18 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:19 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:20 1,339.76 1,339.76 1,339.76 1,339.76 0.0K
09:21 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:22 1,339.76 1,339.76 1,339.76 1,339.76 0.0K
09:23 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:24 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:25 1,339.75 1,339.75 1,339.75 1,339.75 0.0K
09:26 1,339.78 1,339.78 1,339.78 1,339.78 0.0K
09:27 1,339.79 1,339.79 1,339.79 1,339.79 0.0K
09:28 1,339.82 1,339.82 1,339.82 1,339.82 0.0K
09:29 1,339.81 1,339.81 1,339.81 1,339.81 0.0K
09:30 1,339.81 1,339.81 1,339.81 1,339.81 0.0K
09:31 1,339.82 1,339.82 1,339.82 1,339.82 0.0K
09:33 1,339.83 1,339.83 1,339.83 1,339.83 0.0K
09:35 1,339.82 1,339.82 1,339.82 1,339.82 0.0K
09:36 1,339.82 1,339.82 1,339.82 1,339.82 0.0K
09:37 1,339.81 1,339.81 1,339.81 1,339.81 0.0K
09:38 1,339.82 1,339.82 1,339.82 1,339.82 0.0K
09:41 1,339.82 1,339.82 1,339.82 1,339.82 0.0K
09:42 1,339.84 1,339.84 1,339.84 1,339.84 0.0K
09:43 1,339.87 1,339.87 1,339.87 1,339.87 0.0K
09:44 1,339.91 1,339.91 1,339.91 1,339.91 0.0K
09:45 1,339.90 1,339.90 1,339.90 1,339.90 0.0K
09:46 1,339.92 1,339.92 1,339.92 1,339.92 0.0K
09:47 1,339.93 1,339.93 1,339.93 1,339.93 0.0K
09:48 1,339.93 1,339.93 1,339.93 1,339.93 0.0K
09:49 1,339.93 1,339.93 1,339.93 1,339.93 0.0K
09:50 1,339.94 1,339.94 1,339.94 1,339.94 0.0K
09:51 1,339.95 1,339.95 1,339.95 1,339.95 0.0K
09:52 1,339.94 1,339.94 1,339.94 1,339.94 0.0K
09:53 1,339.94 1,339.94 1,339.94 1,339.94 0.0K
09:54 1,339.95 1,339.95 1,339.95 1,339.95 0.0K
09:55 1,339.98 1,339.98 1,339.98 1,339.98 0.0K
09:56 1,339.99 1,339.99 1,339.99 1,339.99 0.0K
09:57 1,340.07 1,340.07 1,340.07 1,340.07 0.0K
09:58 1,340.08 1,340.08 1,340.08 1,340.08 0.0K
09:59 1,340.07 1,340.07 1,340.07 1,340.07 0.0K
10:00 1,340.08 1,340.08 1,340.08 1,340.08 0.0K
10:01 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
10:02 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
10:03 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
10:04 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
10:05 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
10:06 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
10:07 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
10:09 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
10:10 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
10:11 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
10:12 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
10:13 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
10:14 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
10:15 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
10:16 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
10:17 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
10:18 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
10:19 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
10:20 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
10:21 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
10:22 1,340.21 1,340.21 1,340.21 1,340.21 0.0K
10:23 1,340.20 1,340.20 1,340.20 1,340.20 0.0K
10:24 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
10:25 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
10:26 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
10:27 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
10:28 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
10:29 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
10:30 1,340.31 1,340.31 1,340.31 1,340.31 0.0K
10:31 1,340.34 1,340.34 1,340.34 1,340.34 0.0K
10:32 1,340.35 1,340.35 1,340.35 1,340.35 0.0K
10:33 1,340.35 1,340.35 1,340.35 1,340.35 0.0K
10:35 1,340.35 1,340.35 1,340.35 1,340.35 0.0K
10:36 1,340.35 1,340.35 1,340.35 1,340.35 0.0K
10:37 1,340.36 1,340.36 1,340.36 1,340.36 0.0K
10:38 1,340.37 1,340.37 1,340.37 1,340.37 0.0K
10:39 1,340.37 1,340.37 1,340.37 1,340.37 0.0K
10:40 1,340.37 1,340.37 1,340.37 1,340.37 0.0K
10:41 1,340.34 1,340.34 1,340.34 1,340.34 0.0K
10:42 1,340.34 1,340.34 1,340.34 1,340.34 0.0K
10:43 1,340.37 1,340.37 1,340.37 1,340.37 0.0K
10:44 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
10:45 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
10:46 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
10:47 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
10:48 1,340.45 1,340.45 1,340.45 1,340.45 0.0K
10:49 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
10:50 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
10:51 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
10:52 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
10:54 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
10:57 1,340.41 1,340.41 1,340.41 1,340.41 0.0K
10:58 1,340.40 1,340.40 1,340.40 1,340.40 0.0K
10:59 1,340.40 1,340.40 1,340.40 1,340.40 0.0K
11:00 1,340.41 1,340.41 1,340.41 1,340.41 0.0K
11:01 1,340.41 1,340.41 1,340.41 1,340.41 0.0K
11:02 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
11:03 1,340.44 1,340.44 1,340.44 1,340.44 0.0K
11:04 1,340.46 1,340.46 1,340.46 1,340.46 0.0K
11:05 1,340.48 1,340.48 1,340.48 1,340.48 0.0K
11:06 1,340.48 1,340.48 1,340.48 1,340.48 0.0K
11:07 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:08 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:09 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:11 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:12 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:13 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:14 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:15 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:16 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:19 1,340.47 1,340.47 1,340.47 1,340.47 0.0K
11:21 1,340.48 1,340.48 1,340.48 1,340.48 0.0K
11:23 1,340.50 1,340.50 1,340.50 1,340.50 0.0K
11:26 1,340.47 1,340.47 1,340.47 1,340.47 0.0K
11:27 1,340.47 1,340.47 1,340.47 1,340.47 0.0K
11:28 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:30 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:31 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:32 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:33 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:34 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:36 1,340.49 1,340.49 1,340.49 1,340.49 0.0K
11:38 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
11:39 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:41 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:42 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:43 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:44 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:46 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:48 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:49 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:50 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:52 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:56 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:57 1,340.54 1,340.54 1,340.54 1,340.54 0.0K
11:58 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
11:59 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:00 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:03 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:04 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:06 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:07 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:08 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:09 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:10 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:12 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:13 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:15 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:16 1,340.53 1,340.53 1,340.53 1,340.53 0.0K
12:18 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:20 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:21 1,340.52 1,340.52 1,340.52 1,340.52 0.0K
12:25 1,340.51 1,340.51 1,340.51 1,340.51 0.0K
12:26 1,340.51 1,340.51 1,340.51 1,340.51 0.0K
12:27 1,340.51 1,340.51 1,340.51 1,340.51 0.0K
12:28 1,340.48 1,340.48 1,340.48 1,340.48 0.0K
12:29 1,340.47 1,340.47 1,340.47 1,340.47 0.0K
12:30 1,340.46 1,340.46 1,340.46 1,340.46 0.0K
12:32 1,340.46 1,340.46 1,340.46 1,340.46 0.0K
12:33 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
12:34 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
12:35 1,340.43 1,340.43 1,340.43 1,340.43 0.0K
12:36 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
12:37 1,340.28 1,340.28 1,340.28 1,340.28 0.0K
12:38 1,340.21 1,340.21 1,340.21 1,340.21 0.0K
12:39 1,340.20 1,340.20 1,340.20 1,340.20 0.0K
12:40 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
12:41 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
12:42 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
12:43 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
12:44 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
12:45 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
12:47 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
12:48 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
12:49 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
12:51 1,340.21 1,340.21 1,340.21 1,340.21 0.0K
12:52 1,340.22 1,340.22 1,340.22 1,340.22 0.0K
12:54 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
12:55 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
12:56 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
12:58 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
12:59 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
13:00 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
13:01 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
13:02 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
13:03 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
13:04 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
13:05 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:08 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:09 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:10 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:11 1,340.20 1,340.20 1,340.20 1,340.20 0.0K
13:12 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:14 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:17 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
13:18 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
13:19 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:23 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:25 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:26 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:27 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:29 1,340.23 1,340.23 1,340.23 1,340.23 0.0K
13:31 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
13:32 1,340.24 1,340.24 1,340.24 1,340.24 0.0K
13:33 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:34 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:35 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:36 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:38 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:39 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
13:40 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
13:41 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
13:42 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
13:44 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
13:46 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
13:47 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
13:48 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
13:49 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
13:50 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
13:51 1,340.10 1,340.10 1,340.10 1,340.10 0.0K
13:52 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
13:53 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
13:54 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
13:55 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
13:56 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
13:58 1,340.11 1,340.11 1,340.11 1,340.11 0.0K
14:04 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
14:06 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
14:08 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
14:09 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
14:10 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
14:11 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
14:14 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
14:15 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
14:16 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
14:18 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
14:19 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
14:20 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
14:24 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
14:25 1,340.19 1,340.19 1,340.19 1,340.19 0.0K
14:26 1,340.16 1,340.16 1,340.16 1,340.16 0.0K
14:27 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
14:28 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
14:29 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
14:30 1,340.11 1,340.11 1,340.11 1,340.11 0.0K
14:31 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
14:32 1,340.28 1,340.28 1,340.28 1,340.28 0.0K
14:33 1,340.24 1,340.24 1,340.24 1,340.24 0.0K
14:34 1,340.27 1,340.27 1,340.27 1,340.27 0.0K
14:35 1,340.35 1,340.35 1,340.35 1,340.35 0.0K
14:36 1,340.32 1,340.32 1,340.32 1,340.32 0.0K
14:37 1,340.35 1,340.35 1,340.35 1,340.35 0.0K
14:38 1,340.33 1,340.33 1,340.33 1,340.33 0.0K
14:39 1,340.30 1,340.30 1,340.30 1,340.30 0.0K
14:40 1,340.26 1,340.26 1,340.26 1,340.26 0.0K
14:41 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:42 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:43 1,340.33 1,340.33 1,340.33 1,340.33 0.0K
14:44 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:45 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:46 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:47 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:48 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
14:49 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
14:50 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
14:51 1,340.25 1,340.25 1,340.25 1,340.25 0.0K
14:52 1,340.23 1,340.23 1,340.23 1,340.23 0.0K
14:53 1,340.27 1,340.27 1,340.27 1,340.27 0.0K
14:54 1,340.28 1,340.28 1,340.28 1,340.28 0.0K
14:55 1,340.28 1,340.28 1,340.28 1,340.28 0.0K
14:56 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:57 1,340.29 1,340.29 1,340.29 1,340.29 0.0K
14:58 1,340.28 1,340.28 1,340.28 1,340.28 0.0K
14:59 1,340.24 1,340.24 1,340.24 1,340.24 0.0K
15:00 1,340.24 1,340.24 1,340.24 1,340.24 0.0K
15:02 1,340.23 1,340.23 1,340.23 1,340.23 0.0K
15:03 1,340.22 1,340.22 1,340.22 1,340.22 0.0K
15:05 1,340.22 1,340.22 1,340.22 1,340.22 0.0K
15:06 1,340.20 1,340.20 1,340.20 1,340.20 0.0K
15:07 1,340.20 1,340.20 1,340.20 1,340.20 0.0K
15:08 1,340.20 1,340.20 1,340.20 1,340.20 0.0K
15:09 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
15:10 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
15:12 1,340.17 1,340.17 1,340.17 1,340.17 0.0K
15:13 1,340.18 1,340.18 1,340.18 1,340.18 0.0K
15:15 1,340.15 1,340.15 1,340.15 1,340.15 0.0K
15:16 1,340.14 1,340.14 1,340.14 1,340.14 0.0K
15:17 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
15:18 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
15:19 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
15:20 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
15:21 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
15:22 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
15:23 1,340.13 1,340.13 1,340.13 1,340.13 0.0K
15:24 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
15:25 1,340.12 1,340.12 1,340.12 1,340.12 0.0K
15:26 1,340.10 1,340.10 1,340.10 1,340.10 0.0K
15:27 1,340.11 1,340.11 1,340.11 1,340.11 0.0K
15:29 1,340.09 1,340.09 1,340.09 1,340.09 0.0K
15:32 1,340.07 1,340.07 1,340.07 1,340.07 0.0K
15:34 1,340.05 1,340.05 1,340.05 1,340.05 0.0K
15:35 1,340.03 1,340.03 1,340.03 1,340.03 0.0K
15:36 1,340.03 1,340.03 1,340.03 1,340.03 0.0K
15:37 1,340.04 1,340.04 1,340.04 1,340.04 0.0K
15:39 1,340.08 1,340.08 1,340.08 1,340.08 0.0K
15:40 1,340.08 1,340.08 1,340.08 1,340.08 0.0K
15:41 1,340.08 1,340.08 1,340.08 1,340.08 0.0K
15:43 1,340.06 1,340.06 1,340.06 1,340.06 0.0K
15:44 1,340.06 1,340.06 1,340.06 1,340.06 0.0K
15:46 1,340.06 1,340.06 1,340.06 1,340.06 0.0K
15:47 1,340.06 1,340.06 1,340.06 1,340.06 0.0K
15:48 1,340.06 1,340.06 1,340.06 1,340.06 0.0K
15:49 1,340.06 1,340.06 1,340.06 1,340.06 0.0K
15:50 1,340.05 1,340.05 1,340.05 1,340.05 0.0K
15:51 1,340.03 1,340.03 1,340.03 1,340.03 0.0K
15:52 1,339.95 1,339.95 1,339.95 1,339.95 0.0K
15:53 1,339.92 1,339.92 1,339.92 1,339.92 0.0K
15:54 1,339.91 1,339.91 1,339.91 1,339.91 0.0K
15:55 1,339.91 1,339.91 1,339.91 1,339.91 0.0K
15:56 1,339.90 1,339.90 1,339.90 1,339.90 0.0K
15:57 1,339.90 1,339.90 1,339.90 1,339.90 0.0K
15:58 1,339.91 1,339.91 1,339.91 1,339.91 0.0K
15:59 1,339.91 1,339.91 1,339.91 1,339.91 0.0K
16:00 1,339.92 1,339.92 1,339.92 1,339.92 0.0K
16:01 1,339.86 1,339.86 1,339.86 1,339.86 0.0K
16:02 1,339.86 1,339.86 1,339.86 1,339.86 0.0K
16:04 1,339.86 1,339.86 1,339.86 1,339.86 0.0K
16:05 1,339.86 1,339.86 1,339.86 1,339.86 0.0K
16:06 1,339.85 1,339.85 1,339.85 1,339.85 0.0K
16:07 1,339.80 1,339.80 1,339.80 1,339.80 0.0K
16:08 1,339.80 1,339.80 1,339.80 1,339.80 0.0K
16:11 1,339.85 1,339.85 1,339.85 1,339.85 0.0K
16:13 1,339.84 1,339.84 1,339.84 1,339.84 0.0K
16:14 1,339.84 1,339.84 1,339.84 1,339.84 0.0K
16:15 1,339.79 1,339.79 1,339.79 1,339.79 0.0K
17:30 1,339.79 1,339.79 1,339.79 1,339.79 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-28 1,339.90 1,340.54 1,339.69 1,339.79 0.0M
2025-09-26 1,339.90 1,340.54 1,339.69 1,339.79 0.0M
2025-09-25 1,341.61 1,341.68 1,339.77 1,339.82 0.0M
2025-09-24 1,341.78 1,341.93 1,341.32 1,341.36 0.0M
2025-09-23 1,342.29 1,343.44 1,341.05 1,341.70 0.0M
2025-09-22 1,342.51 1,342.51 1,341.95 1,342.21 0.0M
2025-09-19 1,343.78 1,343.83 1,342.21 1,342.43 0.0M
2025-09-18 1,345.05 1,345.22 1,343.61 1,343.69 0.0M
2025-09-17 1,343.58 1,344.83 1,343.58 1,344.80 0.0M
2025-09-16 1,343.07 1,343.64 1,342.83 1,343.50 0.0M
2025-09-15 1,342.73 1,343.05 1,342.68 1,342.98 0.0M
2025-09-12 1,344.29 1,344.29 1,342.51 1,342.64 0.0M
2025-09-11 1,345.75 1,345.76 1,343.55 1,344.21 0.0M
2025-09-10 1,345.86 1,346.27 1,345.04 1,345.50 0.0M
2025-09-09 1,346.30 1,346.30 1,345.58 1,345.78 0.0M
2025-09-08 1,344.11 1,346.32 1,343.95 1,346.22 0.0M
2025-09-05 1,342.63 1,344.03 1,342.05 1,344.03 0.0M
2025-09-04 1,341.64 1,342.63 1,341.51 1,342.55 0.0M
2025-09-03 1,341.38 1,341.68 1,341.01 1,341.39 0.0M
2025-09-02 1,342.20 1,342.28 1,341.02 1,341.30 0.0M
2025-09-01 1,342.27 1,342.30 1,341.02 1,342.11 0.0M
2025-08-29 1,341.12 1,342.19 1,341.12 1,342.18 0.0M
2025-08-28 1,341.30 1,341.98 1,341.02 1,341.03 0.0M
2025-08-27 1,341.66 1,342.12 1,341.00 1,341.13 0.0M
2025-08-26 1,340.85 1,342.21 1,340.82 1,341.58 0.0M
2025-08-25 1,342.32 1,342.46 1,340.76 1,340.76 0.0M
2025-08-22 1,341.28 1,342.41 1,341.05 1,342.24 0.0M
2025-08-21 1,342.97 1,343.32 1,341.18 1,341.20 0.0M
2025-08-20 1,343.18 1,343.80 1,342.45 1,342.73 0.0M
2025-08-19 1,342.54 1,343.13 1,342.15 1,343.10 0.0M
2025-08-18 1,341.88 1,342.90 1,341.76 1,342.46 0.0M
2025-08-15 1,342.74 1,343.12 1,341.80 1,341.80 0.0M
2025-08-14 1,342.93 1,344.21 1,342.62 1,342.66 0.0M
2025-08-13 1,340.73 1,342.70 1,340.62 1,342.68 0.0M
2025-08-12 1,341.50 1,342.83 1,340.64 1,340.64 0.0M
2025-08-11 1,340.15 1,341.47 1,340.15 1,341.41 0.0M
2025-08-08 1,341.14 1,341.24 1,340.03 1,340.07 0.0M
2025-08-07 1,340.52 1,341.24 1,340.29 1,341.06 0.0M
2025-08-06 1,340.58 1,340.73 1,340.21 1,340.27 0.0M
2025-08-05 1,339.63 1,340.99 1,339.63 1,340.50 0.0M
2025-08-04 1,338.94 1,339.60 1,337.18 1,339.54 0.0M
2025-08-01 1,336.61 1,338.90 1,335.38 1,338.85 0.0M
2025-07-31 1,336.68 1,337.16 1,336.35 1,336.52 0.0M
2025-07-30 1,337.32 1,337.79 1,336.39 1,336.42 0.0M
2025-07-29 1,338.07 1,338.18 1,337.17 1,337.24 0.0M
2025-07-28 1,337.41 1,338.20 1,337.23 1,338.07 0.0M
2025-07-25 1,338.69 1,339.00 1,336.62 1,337.33 0.0M
2025-07-24 1,341.21 1,341.21 1,338.11 1,338.60 0.0M
2025-07-23 1,340.07 1,341.01 1,339.09 1,340.96 0.0M
2025-07-22 1,339.67 1,339.99 1,339.12 1,339.98 0.0M
2025-07-21 1,338.52 1,339.81 1,338.20 1,339.58 0.0M
2025-07-18 1,341.12 1,341.16 1,338.43 1,338.43 0.0M
2025-07-17 1,342.20 1,342.22 1,340.35 1,341.04 0.0M
2025-07-16 1,342.14 1,342.21 1,341.03 1,341.95 0.0M
2025-07-15 1,341.17 1,342.59 1,341.15 1,342.06 0.0M
2025-07-14 1,340.04 1,341.11 1,340.04 1,341.08 0.0M
2025-07-11 1,340.82 1,340.97 1,339.67 1,339.95 0.0M
2025-07-10 1,341.18 1,341.70 1,340.74 1,340.74 0.0M
2025-07-09 1,340.09 1,340.96 1,340.09 1,340.93 0.0M
2025-07-08 1,341.32 1,341.38 1,339.70 1,340.01 0.0M
2025-07-07 1,344.73 1,344.73 1,341.14 1,341.24 0.0M
2025-07-04 1,344.48 1,345.81 1,344.48 1,344.65 0.0M
2025-07-03 1,344.61 1,345.73 1,344.23 1,344.40 0.0M
2025-07-02 1,345.01 1,345.42 1,344.34 1,344.37 0.0M
2025-07-01 1,343.43 1,345.21 1,343.38 1,344.93 0.0M
2025-06-30 1,342.80 1,343.97 1,342.68 1,343.35 0.0M
2025-06-27 1,341.73 1,343.06 1,341.00 1,342.73 0.0M
2025-06-26 1,339.76 1,341.72 1,339.73 1,341.65 0.0M
2025-06-25 1,339.76 1,341.11 1,339.40 1,339.51 0.0M
2025-06-24 1,339.13 1,339.94 1,338.76 1,339.68 0.0M
2025-06-23 1,337.35 1,337.35 1,337.35 1,337.35 0.0M
2025-06-19 1,338.01 1,338.09 1,336.95 1,337.35 0.0M
2025-06-18 1,334.97 1,337.92 1,334.62 1,337.92 0.0M
2025-06-17 1,335.11 1,335.20 1,334.44 1,334.63 0.0M
2025-06-16 1,335.78 1,335.90 1,333.97 1,335.03 0.0M
2025-06-13 1,336.05 1,337.38 1,335.39 1,335.70 0.0M
2025-06-12 1,335.14 1,336.65 1,335.14 1,335.97 0.0M
2025-06-11 1,335.59 1,335.60 1,334.10 1,334.89 0.0M
2025-06-10 1,333.71 1,335.70 1,333.65 1,335.51 0.0M
2025-06-09 1,336.80 1,336.86 1,333.25 1,333.63 0.0M
2025-06-07 1,334.74 1,336.72 1,336.72 1,336.72 0.0M
2025-06-05 1,334.74 1,336.90 1,334.74 1,336.72 0.0M
2025-06-04 1,335.41 1,335.41 1,334.38 1,334.66 0.0M
2025-06-03 1,333.80 1,335.31 1,333.80 1,335.08 0.0M
2025-06-02 1,332.96 1,333.92 1,332.81 1,333.72 0.0M
2025-05-30 1,331.07 1,332.89 1,331.07 1,332.87 0.0M
2025-05-28 1,331.27 1,331.27 1,330.75 1,330.98 0.0M
2025-05-27 1,329.89 1,331.61 1,329.89 1,331.09 0.0M
2025-05-26 1,330.16 1,330.18 1,328.99 1,329.71 0.0M
2025-05-23 1,327.27 1,330.89 1,327.27 1,330.07 0.0M
2025-05-22 1,328.22 1,328.27 1,326.85 1,327.18 0.0M
2025-05-21 1,329.10 1,329.10 1,327.61 1,327.95 0.0M
2025-05-20 1,329.76 1,331.20 1,328.95 1,329.01 0.0M
2025-05-19 1,330.10 1,330.16 1,328.40 1,329.67 0.0M
2025-05-16 1,328.16 1,330.29 1,328.12 1,330.02 0.0M
2025-05-15 1,326.88 1,328.24 1,326.38 1,328.07 0.0M
2025-05-14 1,326.42 1,326.84 1,325.48 1,326.61 0.0M
2025-05-13 1,326.97 1,326.99 1,325.97 1,326.33 0.0M
2025-05-12 1,331.56 1,332.01 1,326.81 1,326.88 0.0M
2025-05-09 1,331.59 1,331.75 1,329.72 1,331.47 0.0M
2025-05-08 1,330.65 1,331.56 1,330.43 1,331.50 0.0M
2025-05-07 1,327.88 1,330.47 1,327.87 1,330.40 0.0M
2025-05-06 1,328.25 1,328.43 1,327.66 1,327.80 0.0M
2025-05-05 1,328.57 1,328.70 1,327.77 1,328.17 0.0M
2025-05-02 1,330.49 1,330.52 1,328.48 1,328.48 0.0M
2025-04-30 1,329.43 1,330.45 1,329.01 1,330.40 0.0M
2025-04-29 1,328.25 1,329.24 1,328.23 1,329.18 0.0M
2025-04-28 1,328.93 1,328.95 1,327.74 1,328.08 0.0M
2025-04-25 1,329.40 1,329.46 1,328.52 1,328.84 0.0M
2025-04-24 1,327.81 1,329.43 1,327.75 1,329.31 0.0M
2025-04-23 1,328.66 1,328.70 1,327.16 1,327.55 0.0M
2025-04-22 1,325.91 1,329.71 1,325.91 1,328.57 0.0M
2025-04-17 1,327.54 1,327.54 1,325.82 1,325.83 0.0M
2025-04-16 1,327.46 1,328.99 1,327.25 1,327.46 0.0M
2025-04-15 1,327.84 1,328.70 1,326.92 1,327.03 0.0M
2025-04-14 1,327.28 1,327.95 1,325.52 1,327.75 0.0M
2025-04-11 1,325.07 1,327.89 1,324.28 1,327.19 0.0M
2025-04-10 1,324.52 1,325.13 1,320.65 1,324.98 0.0M
2025-04-09 1,321.78 1,324.62 1,321.77 1,324.26 0.0M
2025-04-08 1,321.36 1,323.66 1,321.11 1,321.69 0.0M
2025-04-07 1,322.29 1,326.76 1,321.27 1,321.27 0.0M
2025-04-04 1,315.87 1,324.22 1,315.87 1,322.20 0.0M
2025-04-03 1,314.09 1,316.27 1,314.09 1,315.77 0.0M
2025-04-02 1,314.25 1,314.48 1,313.60 1,313.80 0.0M
2025-04-01 1,313.40 1,314.38 1,312.35 1,314.15 0.0M
2025-03-31 1,311.98 1,314.55 1,311.90 1,313.31 0.0M
2025-03-28 1,310.67 1,312.71 1,310.57 1,312.04 0.0M
2025-03-27 1,309.28 1,310.99 1,309.19 1,310.57 0.0M
2025-03-26 1,308.68 1,310.30 1,308.61 1,309.08 0.0M
2025-03-25 1,308.55 1,308.70 1,307.39 1,308.58 0.0M
2025-03-24 1,309.02 1,309.03 1,307.92 1,308.45 0.0M
2025-03-21 1,309.60 1,309.82 1,308.85 1,308.93 0.0M
2025-03-20 1,308.30 1,311.08 1,308.23 1,309.50 0.0M
2025-03-19 1,309.58 1,311.25 1,307.50 1,308.01 0.0M
2025-03-18 1,310.52 1,310.58 1,308.86 1,309.49 0.0M
2025-03-17 1,309.23 1,311.14 1,309.14 1,310.43 0.0M
2025-03-14 1,310.08 1,310.35 1,308.17 1,309.13 0.0M
2025-03-13 1,310.13 1,310.42 1,308.80 1,309.99 0.0M
2025-03-12 1,309.42 1,310.04 1,308.52 1,309.84 0.0M
2025-03-11 1,311.11 1,311.13 1,308.82 1,309.33 0.0M
2025-03-10 1,311.75 1,312.61 1,310.76 1,311.02 0.0M
2025-03-07 1,309.79 1,313.01 1,309.66 1,311.65 0.0M
2025-03-06 1,315.13 1,315.18 1,309.48 1,309.70 0.0M
2025-03-05 1,322.01 1,322.04 1,314.22 1,314.86 0.0M
2025-03-04 1,320.21 1,322.30 1,320.21 1,321.93 0.0M
2025-03-03 1,322.13 1,322.30 1,319.31 1,320.12 0.0M
2025-02-28 1,322.46 1,324.11 1,321.93 1,322.05 0.0M
2025-02-27 1,320.78 1,322.51 1,320.68 1,322.37 0.0M
2025-02-26 1,319.34 1,320.62 1,319.05 1,320.35 0.0M
2025-02-25 1,318.50 1,319.26 1,318.41 1,319.26 0.0M
2025-02-24 1,318.36 1,318.73 1,317.67 1,318.41 0.0M
2025-02-21 1,317.41 1,318.92 1,317.38 1,318.27 0.0M
2025-02-20 1,317.43 1,317.71 1,316.73 1,317.32 0.0M
2025-02-19 1,318.67 1,319.44 1,316.93 1,317.17 0.0M
2025-02-18 1,318.21 1,318.58 1,317.18 1,318.58 0.0M
2025-02-17 1,318.86 1,319.67 1,316.67 1,318.12 0.0M
2025-02-14 1,319.43 1,319.54 1,318.48 1,318.77 0.0M
2025-02-13 1,318.17 1,319.67 1,318.11 1,319.34 0.0M
2025-02-12 1,318.73 1,318.93 1,317.60 1,317.91 0.0M
2025-02-11 1,320.86 1,320.91 1,318.63 1,318.64 0.0M
2025-02-10 1,320.48 1,321.90 1,320.35 1,320.77 0.0M
2025-02-07 1,321.90 1,322.08 1,319.97 1,320.39 0.0M
2025-02-06 1,324.14 1,324.16 1,319.16 1,321.81 0.0M
2025-02-05 1,322.48 1,324.90 1,322.48 1,323.89 0.0M
2025-02-04 1,325.59 1,325.77 1,321.82 1,322.40 0.0M
2025-02-03 1,322.52 1,325.54 1,322.52 1,325.51 0.0M
2025-01-31 1,320.41 1,322.82 1,319.60 1,322.44 0.0M
2025-01-30 1,317.36 1,320.46 1,317.22 1,320.32 0.0M
2025-01-29 1,316.39 1,317.28 1,316.32 1,317.10 0.0M
2025-01-28 1,315.75 1,316.48 1,315.36 1,316.39 0.0M
2025-01-27 1,314.10 1,317.06 1,314.10 1,315.66 0.0M
2025-01-24 1,315.97 1,316.25 1,313.60 1,314.00 0.0M
2025-01-23 1,318.16 1,318.26 1,315.56 1,315.88 0.0M
2025-01-22 1,317.53 1,318.81 1,317.47 1,317.89 0.0M
2025-01-21 1,317.00 1,317.79 1,316.81 1,317.45 0.0M
2025-01-20 1,317.49 1,317.81 1,316.50 1,316.91 0.0M
2025-01-17 1,315.27 1,318.02 1,315.23 1,317.40 0.0M
2025-01-16 1,315.23 1,315.32 1,314.32 1,315.19 0.0M
2025-01-15 1,309.88 1,315.08 1,309.68 1,314.97 0.0M
2025-01-14 1,310.55 1,311.26 1,309.78 1,309.79 0.0M
2025-01-13 1,311.97 1,311.97 1,309.66 1,310.46 0.0M
2025-01-10 1,313.47 1,313.61 1,310.50 1,311.88 0.0M
2025-01-09 1,311.42 1,313.47 1,310.59 1,313.38 0.0M
2025-01-08 1,310.58 1,312.45 1,310.44 1,311.14 0.0M
2025-01-07 1,312.28 1,312.40 1,309.85 1,310.49 0.0M
2025-01-03 1,314.52 1,314.75 1,312.19 1,312.19 0.0M
2025-01-02 1,309.42 1,314.58 1,309.36 1,314.44 0.0M