OMX Nordic Small Cap SEK GI (OMXNSCSEKGI)

OMXNSCSEKGI
🏛️ スウェーデン →
464.65
最終更新: 2025-09-29
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
09:01 462.64 462.64 462.64 462.64 0.0K
09:02 462.50 462.50 462.50 462.50 0.0K
09:03 462.54 462.54 462.54 462.54 0.0K
09:04 462.50 462.50 462.50 462.50 0.0K
09:05 462.66 462.66 462.66 462.66 0.0K
09:06 463.04 463.04 463.04 463.04 0.0K
09:07 463.22 463.22 463.22 463.22 0.0K
09:08 463.23 463.23 463.23 463.23 0.0K
09:09 463.04 463.04 463.04 463.04 0.0K
09:10 462.68 462.68 462.68 462.68 0.0K
09:11 462.65 462.65 462.65 462.65 0.0K
09:12 462.42 462.42 462.42 462.42 0.0K
09:13 462.36 462.36 462.36 462.36 0.0K
09:14 462.56 462.56 462.56 462.56 0.0K
09:15 462.53 462.53 462.53 462.53 0.0K
09:16 462.68 462.68 462.68 462.68 0.0K
09:17 462.83 462.83 462.83 462.83 0.0K
09:18 462.61 462.61 462.61 462.61 0.0K
09:19 462.68 462.68 462.68 462.68 0.0K
09:20 462.56 462.56 462.56 462.56 0.0K
09:21 462.36 462.36 462.36 462.36 0.0K
09:22 462.46 462.46 462.46 462.46 0.0K
09:23 462.54 462.54 462.54 462.54 0.0K
09:24 462.50 462.50 462.50 462.50 0.0K
09:25 462.64 462.64 462.64 462.64 0.0K
09:26 462.62 462.62 462.62 462.62 0.0K
09:27 462.58 462.58 462.58 462.58 0.0K
09:28 462.54 462.54 462.54 462.54 0.0K
09:29 462.63 462.63 462.63 462.63 0.0K
09:30 462.61 462.61 462.61 462.61 0.0K
09:31 462.53 462.53 462.53 462.53 0.0K
09:32 462.53 462.53 462.53 462.53 0.0K
09:33 462.64 462.64 462.64 462.64 0.0K
09:34 462.55 462.55 462.55 462.55 0.0K
09:35 462.71 462.71 462.71 462.71 0.0K
09:36 462.71 462.71 462.71 462.71 0.0K
09:37 462.85 462.85 462.85 462.85 0.0K
09:38 462.79 462.79 462.79 462.79 0.0K
09:39 462.72 462.72 462.72 462.72 0.0K
09:40 462.84 462.84 462.84 462.84 0.0K
09:41 462.83 462.83 462.83 462.83 0.0K
09:42 463.00 463.00 463.00 463.00 0.0K
09:43 463.07 463.07 463.07 463.07 0.0K
09:44 463.20 463.20 463.20 463.20 0.0K
09:45 463.22 463.22 463.22 463.22 0.0K
09:46 463.35 463.35 463.35 463.35 0.0K
09:47 463.42 463.42 463.42 463.42 0.0K
09:48 463.25 463.25 463.25 463.25 0.0K
09:49 463.10 463.10 463.10 463.10 0.0K
09:50 463.27 463.27 463.27 463.27 0.0K
09:51 463.28 463.28 463.28 463.28 0.0K
09:52 463.31 463.31 463.31 463.31 0.0K
09:53 463.28 463.28 463.28 463.28 0.0K
09:54 463.13 463.13 463.13 463.13 0.0K
09:55 463.10 463.10 463.10 463.10 0.0K
09:56 463.06 463.06 463.06 463.06 0.0K
09:57 462.96 462.96 462.96 462.96 0.0K
09:58 462.97 462.97 462.97 462.97 0.0K
09:59 462.87 462.87 462.87 462.87 0.0K
10:00 462.81 462.81 462.81 462.81 0.0K
10:01 462.94 462.94 462.94 462.94 0.0K
10:02 462.89 462.89 462.89 462.89 0.0K
10:03 462.74 462.74 462.74 462.74 0.0K
10:04 462.74 462.74 462.74 462.74 0.0K
10:05 462.60 462.60 462.60 462.60 0.0K
10:06 462.60 462.60 462.60 462.60 0.0K
10:07 462.63 462.63 462.63 462.63 0.0K
10:08 462.68 462.68 462.68 462.68 0.0K
10:09 462.81 462.81 462.81 462.81 0.0K
10:10 462.95 462.95 462.95 462.95 0.0K
10:11 462.94 462.94 462.94 462.94 0.0K
10:12 462.92 462.92 462.92 462.92 0.0K
10:13 463.04 463.04 463.04 463.04 0.0K
10:14 463.09 463.09 463.09 463.09 0.0K
10:15 463.06 463.06 463.06 463.06 0.0K
10:16 463.16 463.16 463.16 463.16 0.0K
10:17 463.22 463.22 463.22 463.22 0.0K
10:18 463.19 463.19 463.19 463.19 0.0K
10:19 463.19 463.19 463.19 463.19 0.0K
10:20 463.15 463.15 463.15 463.15 0.0K
10:21 463.04 463.04 463.04 463.04 0.0K
10:22 463.14 463.14 463.14 463.14 0.0K
10:23 463.14 463.14 463.14 463.14 0.0K
10:24 463.10 463.10 463.10 463.10 0.0K
10:25 463.13 463.13 463.13 463.13 0.0K
10:26 463.15 463.15 463.15 463.15 0.0K
10:27 463.19 463.19 463.19 463.19 0.0K
10:28 463.09 463.09 463.09 463.09 0.0K
10:29 463.09 463.09 463.09 463.09 0.0K
10:30 463.18 463.18 463.18 463.18 0.0K
10:31 463.04 463.04 463.04 463.04 0.0K
10:32 463.08 463.08 463.08 463.08 0.0K
10:33 463.24 463.24 463.24 463.24 0.0K
10:34 463.22 463.22 463.22 463.22 0.0K
10:35 463.18 463.18 463.18 463.18 0.0K
10:36 463.26 463.26 463.26 463.26 0.0K
10:37 463.29 463.29 463.29 463.29 0.0K
10:38 463.27 463.27 463.27 463.27 0.0K
10:39 463.25 463.25 463.25 463.25 0.0K
10:40 463.08 463.08 463.08 463.08 0.0K
10:41 462.99 462.99 462.99 462.99 0.0K
10:42 462.92 462.92 462.92 462.92 0.0K
10:43 462.90 462.90 462.90 462.90 0.0K
10:44 462.91 462.91 462.91 462.91 0.0K
10:45 462.79 462.79 462.79 462.79 0.0K
10:46 462.62 462.62 462.62 462.62 0.0K
10:47 462.47 462.47 462.47 462.47 0.0K
10:48 462.25 462.25 462.25 462.25 0.0K
10:49 462.31 462.31 462.31 462.31 0.0K
10:50 462.27 462.27 462.27 462.27 0.0K
10:51 462.19 462.19 462.19 462.19 0.0K
10:52 462.28 462.28 462.28 462.28 0.0K
10:53 462.33 462.33 462.33 462.33 0.0K
10:54 462.33 462.33 462.33 462.33 0.0K
10:55 462.36 462.36 462.36 462.36 0.0K
10:56 462.44 462.44 462.44 462.44 0.0K
10:57 462.51 462.51 462.51 462.51 0.0K
10:58 462.67 462.67 462.67 462.67 0.0K
10:59 462.60 462.60 462.60 462.60 0.0K
11:00 462.56 462.56 462.56 462.56 0.0K
11:01 462.44 462.44 462.44 462.44 0.0K
11:02 462.45 462.45 462.45 462.45 0.0K
11:03 462.52 462.52 462.52 462.52 0.0K
11:04 462.53 462.53 462.53 462.53 0.0K
11:05 462.52 462.52 462.52 462.52 0.0K
11:06 462.55 462.55 462.55 462.55 0.0K
11:07 462.65 462.65 462.65 462.65 0.0K
11:08 462.62 462.62 462.62 462.62 0.0K
11:09 462.60 462.60 462.60 462.60 0.0K
11:10 462.56 462.56 462.56 462.56 0.0K
11:11 462.57 462.57 462.57 462.57 0.0K
11:12 462.58 462.58 462.58 462.58 0.0K
11:13 462.71 462.71 462.71 462.71 0.0K
11:14 462.73 462.73 462.73 462.73 0.0K
11:15 462.76 462.76 462.76 462.76 0.0K
11:16 462.92 462.92 462.92 462.92 0.0K
11:17 463.02 463.02 463.02 463.02 0.0K
11:18 463.04 463.04 463.04 463.04 0.0K
11:19 463.06 463.06 463.06 463.06 0.0K
11:20 463.07 463.07 463.07 463.07 0.0K
11:21 462.97 462.97 462.97 462.97 0.0K
11:22 462.99 462.99 462.99 462.99 0.0K
11:23 463.04 463.04 463.04 463.04 0.0K
11:24 463.01 463.01 463.01 463.01 0.0K
11:25 463.06 463.06 463.06 463.06 0.0K
11:26 462.96 462.96 462.96 462.96 0.0K
11:27 462.95 462.95 462.95 462.95 0.0K
11:28 462.88 462.88 462.88 462.88 0.0K
11:29 462.88 462.88 462.88 462.88 0.0K
11:30 462.91 462.91 462.91 462.91 0.0K
11:31 462.89 462.89 462.89 462.89 0.0K
11:32 462.92 462.92 462.92 462.92 0.0K
11:33 462.84 462.84 462.84 462.84 0.0K
11:34 462.75 462.75 462.75 462.75 0.0K
11:35 462.77 462.77 462.77 462.77 0.0K
11:36 462.86 462.86 462.86 462.86 0.0K
11:37 462.90 462.90 462.90 462.90 0.0K
11:38 463.02 463.02 463.02 463.02 0.0K
11:39 462.98 462.98 462.98 462.98 0.0K
11:40 462.82 462.82 462.82 462.82 0.0K
11:41 462.91 462.91 462.91 462.91 0.0K
11:42 462.90 462.90 462.90 462.90 0.0K
11:43 462.77 462.77 462.77 462.77 0.0K
11:44 462.78 462.78 462.78 462.78 0.0K
11:45 462.81 462.81 462.81 462.81 0.0K
11:46 462.86 462.86 462.86 462.86 0.0K
11:47 462.77 462.77 462.77 462.77 0.0K
11:48 462.76 462.76 462.76 462.76 0.0K
11:49 462.75 462.75 462.75 462.75 0.0K
11:50 462.70 462.70 462.70 462.70 0.0K
11:51 462.72 462.72 462.72 462.72 0.0K
11:52 462.90 462.90 462.90 462.90 0.0K
11:53 462.79 462.79 462.79 462.79 0.0K
11:54 462.82 462.82 462.82 462.82 0.0K
11:55 462.84 462.84 462.84 462.84 0.0K
11:56 462.86 462.86 462.86 462.86 0.0K
11:57 462.93 462.93 462.93 462.93 0.0K
11:58 462.92 462.92 462.92 462.92 0.0K
11:59 462.82 462.82 462.82 462.82 0.0K
12:00 462.92 462.92 462.92 462.92 0.0K
12:01 462.92 462.92 462.92 462.92 0.0K
12:02 462.86 462.86 462.86 462.86 0.0K
12:03 462.84 462.84 462.84 462.84 0.0K
12:04 462.79 462.79 462.79 462.79 0.0K
12:05 462.78 462.78 462.78 462.78 0.0K
12:06 462.80 462.80 462.80 462.80 0.0K
12:07 462.78 462.78 462.78 462.78 0.0K
12:08 462.79 462.79 462.79 462.79 0.0K
12:09 462.90 462.90 462.90 462.90 0.0K
12:10 462.89 462.89 462.89 462.89 0.0K
12:11 462.92 462.92 462.92 462.92 0.0K
12:12 462.93 462.93 462.93 462.93 0.0K
12:13 462.97 462.97 462.97 462.97 0.0K
12:14 463.00 463.00 463.00 463.00 0.0K
12:15 462.96 462.96 462.96 462.96 0.0K
12:16 463.04 463.04 463.04 463.04 0.0K
12:17 463.16 463.16 463.16 463.16 0.0K
12:18 463.02 463.02 463.02 463.02 0.0K
12:19 463.04 463.04 463.04 463.04 0.0K
12:20 463.01 463.01 463.01 463.01 0.0K
12:21 462.98 462.98 462.98 462.98 0.0K
12:22 463.00 463.00 463.00 463.00 0.0K
12:23 463.09 463.09 463.09 463.09 0.0K
12:24 463.06 463.06 463.06 463.06 0.0K
12:25 463.03 463.03 463.03 463.03 0.0K
12:26 463.00 463.00 463.00 463.00 0.0K
12:27 462.97 462.97 462.97 462.97 0.0K
12:28 462.95 462.95 462.95 462.95 0.0K
12:29 462.95 462.95 462.95 462.95 0.0K
12:30 463.12 463.12 463.12 463.12 0.0K
12:31 462.96 462.96 462.96 462.96 0.0K
12:32 463.02 463.02 463.02 463.02 0.0K
12:33 463.14 463.14 463.14 463.14 0.0K
12:34 463.10 463.10 463.10 463.10 0.0K
12:35 463.17 463.17 463.17 463.17 0.0K
12:36 463.09 463.09 463.09 463.09 0.0K
12:37 463.08 463.08 463.08 463.08 0.0K
12:38 463.07 463.07 463.07 463.07 0.0K
12:39 463.06 463.06 463.06 463.06 0.0K
12:40 463.03 463.03 463.03 463.03 0.0K
12:41 463.06 463.06 463.06 463.06 0.0K
12:42 463.13 463.13 463.13 463.13 0.0K
12:43 463.13 463.13 463.13 463.13 0.0K
12:44 463.21 463.21 463.21 463.21 0.0K
12:45 463.12 463.12 463.12 463.12 0.0K
12:46 463.15 463.15 463.15 463.15 0.0K
12:47 463.28 463.28 463.28 463.28 0.0K
12:48 463.18 463.18 463.18 463.18 0.0K
12:49 463.23 463.23 463.23 463.23 0.0K
12:50 463.28 463.28 463.28 463.28 0.0K
12:51 463.26 463.26 463.26 463.26 0.0K
12:52 463.20 463.20 463.20 463.20 0.0K
12:53 463.23 463.23 463.23 463.23 0.0K
12:54 463.26 463.26 463.26 463.26 0.0K
12:55 463.25 463.25 463.25 463.25 0.0K
12:56 463.20 463.20 463.20 463.20 0.0K
12:57 463.18 463.18 463.18 463.18 0.0K
12:58 463.23 463.23 463.23 463.23 0.0K
12:59 463.35 463.35 463.35 463.35 0.0K
13:00 463.37 463.37 463.37 463.37 0.0K
13:01 463.45 463.45 463.45 463.45 0.0K
13:02 463.52 463.52 463.52 463.52 0.0K
13:03 463.49 463.49 463.49 463.49 0.0K
13:04 463.62 463.62 463.62 463.62 0.0K
13:05 463.66 463.66 463.66 463.66 0.0K
13:06 463.61 463.61 463.61 463.61 0.0K
13:07 463.55 463.55 463.55 463.55 0.0K
13:08 463.44 463.44 463.44 463.44 0.0K
13:09 463.46 463.46 463.46 463.46 0.0K
13:10 463.49 463.49 463.49 463.49 0.0K
13:11 463.57 463.57 463.57 463.57 0.0K
13:12 463.59 463.59 463.59 463.59 0.0K
13:13 463.47 463.47 463.47 463.47 0.0K
13:14 463.36 463.36 463.36 463.36 0.0K
13:15 463.34 463.34 463.34 463.34 0.0K
13:16 463.33 463.33 463.33 463.33 0.0K
13:17 463.42 463.42 463.42 463.42 0.0K
13:18 463.32 463.32 463.32 463.32 0.0K
13:19 463.27 463.27 463.27 463.27 0.0K
13:20 463.27 463.27 463.27 463.27 0.0K
13:21 463.32 463.32 463.32 463.32 0.0K
13:22 463.31 463.31 463.31 463.31 0.0K
13:23 463.29 463.29 463.29 463.29 0.0K
13:24 463.30 463.30 463.30 463.30 0.0K
13:25 463.26 463.26 463.26 463.26 0.0K
13:26 463.28 463.28 463.28 463.28 0.0K
13:27 463.25 463.25 463.25 463.25 0.0K
13:28 463.08 463.08 463.08 463.08 0.0K
13:29 463.07 463.07 463.07 463.07 0.0K
13:30 463.05 463.05 463.05 463.05 0.0K
13:31 463.05 463.05 463.05 463.05 0.0K
13:32 463.13 463.13 463.13 463.13 0.0K
13:33 463.14 463.14 463.14 463.14 0.0K
13:34 463.11 463.11 463.11 463.11 0.0K
13:35 463.22 463.22 463.22 463.22 0.0K
13:36 463.27 463.27 463.27 463.27 0.0K
13:37 463.30 463.30 463.30 463.30 0.0K
13:38 463.32 463.32 463.32 463.32 0.0K
13:39 463.32 463.32 463.32 463.32 0.0K
13:40 463.39 463.39 463.39 463.39 0.0K
13:41 463.27 463.27 463.27 463.27 0.0K
13:42 463.28 463.28 463.28 463.28 0.0K
13:43 463.33 463.33 463.33 463.33 0.0K
13:44 463.28 463.28 463.28 463.28 0.0K
13:45 463.34 463.34 463.34 463.34 0.0K
13:46 463.26 463.26 463.26 463.26 0.0K
13:47 463.15 463.15 463.15 463.15 0.0K
13:48 463.06 463.06 463.06 463.06 0.0K
13:49 463.07 463.07 463.07 463.07 0.0K
13:50 463.06 463.06 463.06 463.06 0.0K
13:51 463.08 463.08 463.08 463.08 0.0K
13:52 463.11 463.11 463.11 463.11 0.0K
13:53 463.09 463.09 463.09 463.09 0.0K
13:54 463.04 463.04 463.04 463.04 0.0K
13:55 463.00 463.00 463.00 463.00 0.0K
13:56 463.03 463.03 463.03 463.03 0.0K
13:57 463.02 463.02 463.02 463.02 0.0K
13:58 463.01 463.01 463.01 463.01 0.0K
13:59 463.06 463.06 463.06 463.06 0.0K
14:00 463.16 463.16 463.16 463.16 0.0K
14:01 463.29 463.29 463.29 463.29 0.0K
14:02 463.34 463.34 463.34 463.34 0.0K
14:03 463.32 463.32 463.32 463.32 0.0K
14:04 463.25 463.25 463.25 463.25 0.0K
14:05 463.18 463.18 463.18 463.18 0.0K
14:06 463.11 463.11 463.11 463.11 0.0K
14:07 463.19 463.19 463.19 463.19 0.0K
14:08 463.22 463.22 463.22 463.22 0.0K
14:09 463.30 463.30 463.30 463.30 0.0K
14:10 463.25 463.25 463.25 463.25 0.0K
14:11 463.17 463.17 463.17 463.17 0.0K
14:12 463.18 463.18 463.18 463.18 0.0K
14:13 463.17 463.17 463.17 463.17 0.0K
14:14 463.19 463.19 463.19 463.19 0.0K
14:15 463.15 463.15 463.15 463.15 0.0K
14:16 463.09 463.09 463.09 463.09 0.0K
14:17 463.11 463.11 463.11 463.11 0.0K
14:18 463.03 463.03 463.03 463.03 0.0K
14:19 463.04 463.04 463.04 463.04 0.0K
14:20 463.07 463.07 463.07 463.07 0.0K
14:21 463.19 463.19 463.19 463.19 0.0K
14:22 463.22 463.22 463.22 463.22 0.0K
14:23 463.30 463.30 463.30 463.30 0.0K
14:24 463.23 463.23 463.23 463.23 0.0K
14:25 463.29 463.29 463.29 463.29 0.0K
14:26 463.39 463.39 463.39 463.39 0.0K
14:27 463.43 463.43 463.43 463.43 0.0K
14:28 463.44 463.44 463.44 463.44 0.0K
14:29 463.43 463.43 463.43 463.43 0.0K
14:30 463.53 463.53 463.53 463.53 0.0K
14:31 463.63 463.63 463.63 463.63 0.0K
14:32 463.68 463.68 463.68 463.68 0.0K
14:33 463.41 463.41 463.41 463.41 0.0K
14:34 463.38 463.38 463.38 463.38 0.0K
14:35 463.36 463.36 463.36 463.36 0.0K
14:36 463.30 463.30 463.30 463.30 0.0K
14:37 463.28 463.28 463.28 463.28 0.0K
14:38 463.23 463.23 463.23 463.23 0.0K
14:39 463.24 463.24 463.24 463.24 0.0K
14:40 463.23 463.23 463.23 463.23 0.0K
14:41 463.31 463.31 463.31 463.31 0.0K
14:42 463.27 463.27 463.27 463.27 0.0K
14:43 463.32 463.32 463.32 463.32 0.0K
14:44 463.49 463.49 463.49 463.49 0.0K
14:45 463.44 463.44 463.44 463.44 0.0K
14:46 463.36 463.36 463.36 463.36 0.0K
14:47 463.46 463.46 463.46 463.46 0.0K
14:48 463.55 463.55 463.55 463.55 0.0K
14:49 463.52 463.52 463.52 463.52 0.0K
14:50 463.59 463.59 463.59 463.59 0.0K
14:51 463.60 463.60 463.60 463.60 0.0K
14:52 463.59 463.59 463.59 463.59 0.0K
14:53 463.52 463.52 463.52 463.52 0.0K
14:54 463.40 463.40 463.40 463.40 0.0K
14:55 463.43 463.43 463.43 463.43 0.0K
14:56 463.38 463.38 463.38 463.38 0.0K
14:57 463.41 463.41 463.41 463.41 0.0K
14:58 463.48 463.48 463.48 463.48 0.0K
14:59 463.51 463.51 463.51 463.51 0.0K
15:00 463.57 463.57 463.57 463.57 0.0K
15:01 463.49 463.49 463.49 463.49 0.0K
15:02 463.37 463.37 463.37 463.37 0.0K
15:03 463.35 463.35 463.35 463.35 0.0K
15:04 463.46 463.46 463.46 463.46 0.0K
15:05 463.57 463.57 463.57 463.57 0.0K
15:06 463.57 463.57 463.57 463.57 0.0K
15:07 463.53 463.53 463.53 463.53 0.0K
15:08 463.57 463.57 463.57 463.57 0.0K
15:09 463.56 463.56 463.56 463.56 0.0K
15:10 463.48 463.48 463.48 463.48 0.0K
15:11 463.47 463.47 463.47 463.47 0.0K
15:12 463.45 463.45 463.45 463.45 0.0K
15:13 463.33 463.33 463.33 463.33 0.0K
15:14 463.20 463.20 463.20 463.20 0.0K
15:15 463.27 463.27 463.27 463.27 0.0K
15:16 463.32 463.32 463.32 463.32 0.0K
15:17 463.39 463.39 463.39 463.39 0.0K
15:18 463.32 463.32 463.32 463.32 0.0K
15:19 463.25 463.25 463.25 463.25 0.0K
15:20 463.29 463.29 463.29 463.29 0.0K
15:21 463.30 463.30 463.30 463.30 0.0K
15:22 463.29 463.29 463.29 463.29 0.0K
15:23 463.21 463.21 463.21 463.21 0.0K
15:24 463.18 463.18 463.18 463.18 0.0K
15:25 463.10 463.10 463.10 463.10 0.0K
15:26 463.07 463.07 463.07 463.07 0.0K
15:27 463.27 463.27 463.27 463.27 0.0K
15:28 463.34 463.34 463.34 463.34 0.0K
15:29 463.29 463.29 463.29 463.29 0.0K
15:30 463.25 463.25 463.25 463.25 0.0K
15:31 463.50 463.50 463.50 463.50 0.0K
15:32 463.52 463.52 463.52 463.52 0.0K
15:33 463.49 463.49 463.49 463.49 0.0K
15:34 463.43 463.43 463.43 463.43 0.0K
15:35 463.42 463.42 463.42 463.42 0.0K
15:36 463.53 463.53 463.53 463.53 0.0K
15:37 463.55 463.55 463.55 463.55 0.0K
15:38 463.54 463.54 463.54 463.54 0.0K
15:39 463.55 463.55 463.55 463.55 0.0K
15:40 463.52 463.52 463.52 463.52 0.0K
15:41 463.50 463.50 463.50 463.50 0.0K
15:42 463.40 463.40 463.40 463.40 0.0K
15:43 463.55 463.55 463.55 463.55 0.0K
15:44 463.44 463.44 463.44 463.44 0.0K
15:45 463.42 463.42 463.42 463.42 0.0K
15:46 463.41 463.41 463.41 463.41 0.0K
15:47 463.41 463.41 463.41 463.41 0.0K
15:48 463.43 463.43 463.43 463.43 0.0K
15:49 463.41 463.41 463.41 463.41 0.0K
15:50 463.32 463.32 463.32 463.32 0.0K
15:51 463.27 463.27 463.27 463.27 0.0K
15:52 463.21 463.21 463.21 463.21 0.0K
15:53 463.20 463.20 463.20 463.20 0.0K
15:54 463.27 463.27 463.27 463.27 0.0K
15:55 463.18 463.18 463.18 463.18 0.0K
15:56 463.12 463.12 463.12 463.12 0.0K
15:57 463.18 463.18 463.18 463.18 0.0K
15:58 463.14 463.14 463.14 463.14 0.0K
15:59 463.13 463.13 463.13 463.13 0.0K
16:00 463.05 463.05 463.05 463.05 0.0K
16:01 463.14 463.14 463.14 463.14 0.0K
16:02 463.20 463.20 463.20 463.20 0.0K
16:03 463.23 463.23 463.23 463.23 0.0K
16:04 463.35 463.35 463.35 463.35 0.0K
16:05 463.42 463.42 463.42 463.42 0.0K
16:06 463.30 463.30 463.30 463.30 0.0K
16:07 463.33 463.33 463.33 463.33 0.0K
16:08 463.20 463.20 463.20 463.20 0.0K
16:09 463.19 463.19 463.19 463.19 0.0K
16:10 463.25 463.25 463.25 463.25 0.0K
16:11 463.14 463.14 463.14 463.14 0.0K
16:12 463.11 463.11 463.11 463.11 0.0K
16:13 463.08 463.08 463.08 463.08 0.0K
16:14 463.08 463.08 463.08 463.08 0.0K
16:15 463.05 463.05 463.05 463.05 0.0K
16:16 462.94 462.94 462.94 462.94 0.0K
16:17 462.86 462.86 462.86 462.86 0.0K
16:18 462.75 462.75 462.75 462.75 0.0K
16:19 462.68 462.68 462.68 462.68 0.0K
16:20 462.75 462.75 462.75 462.75 0.0K
16:21 462.67 462.67 462.67 462.67 0.0K
16:22 462.88 462.88 462.88 462.88 0.0K
16:23 462.82 462.82 462.82 462.82 0.0K
16:24 462.75 462.75 462.75 462.75 0.0K
16:25 462.77 462.77 462.77 462.77 0.0K
16:26 462.82 462.82 462.82 462.82 0.0K
16:27 462.82 462.82 462.82 462.82 0.0K
16:28 462.85 462.85 462.85 462.85 0.0K
16:29 463.03 463.03 463.03 463.03 0.0K
16:30 462.92 462.92 462.92 462.92 0.0K
16:31 462.93 462.93 462.93 462.93 0.0K
16:32 462.80 462.80 462.80 462.80 0.0K
16:33 462.85 462.85 462.85 462.85 0.0K
16:34 462.83 462.83 462.83 462.83 0.0K
16:35 462.79 462.79 462.79 462.79 0.0K
16:36 462.74 462.74 462.74 462.74 0.0K
16:37 462.68 462.68 462.68 462.68 0.0K
16:38 462.72 462.72 462.72 462.72 0.0K
16:39 462.78 462.78 462.78 462.78 0.0K
16:40 462.76 462.76 462.76 462.76 0.0K
16:41 462.80 462.80 462.80 462.80 0.0K
16:42 462.78 462.78 462.78 462.78 0.0K
16:43 462.74 462.74 462.74 462.74 0.0K
16:44 462.78 462.78 462.78 462.78 0.0K
16:45 462.75 462.75 462.75 462.75 0.0K
16:46 462.84 462.84 462.84 462.84 0.0K
16:47 462.79 462.79 462.79 462.79 0.0K
16:48 462.79 462.79 462.79 462.79 0.0K
16:49 462.78 462.78 462.78 462.78 0.0K
16:50 462.82 462.82 462.82 462.82 0.0K
16:51 462.88 462.88 462.88 462.88 0.0K
16:52 462.82 462.82 462.82 462.82 0.0K
16:53 462.80 462.80 462.80 462.80 0.0K
16:54 462.79 462.79 462.79 462.79 0.0K
16:55 462.61 462.61 462.61 462.61 0.0K
16:56 462.46 462.46 462.46 462.46 0.0K
16:57 462.48 462.48 462.48 462.48 0.0K
16:58 462.43 462.43 462.43 462.43 0.0K
16:59 462.36 462.36 462.36 462.36 0.0K
17:00 462.50 462.50 462.50 462.50 0.0K
17:01 462.51 462.51 462.51 462.51 0.0K
17:02 462.47 462.47 462.47 462.47 0.0K
17:03 462.48 462.48 462.48 462.48 0.0K
17:04 462.53 462.53 462.53 462.53 0.0K
17:05 462.58 462.58 462.58 462.58 0.0K
17:06 462.69 462.69 462.69 462.69 0.0K
17:07 462.73 462.73 462.73 462.73 0.0K
17:08 462.65 462.65 462.65 462.65 0.0K
17:09 462.67 462.67 462.67 462.67 0.0K
17:10 462.59 462.59 462.59 462.59 0.0K
17:11 462.63 462.63 462.63 462.63 0.0K
17:12 462.59 462.59 462.59 462.59 0.0K
17:13 462.58 462.58 462.58 462.58 0.0K
17:14 462.60 462.60 462.60 462.60 0.0K
17:15 462.55 462.55 462.55 462.55 0.0K
17:16 462.63 462.63 462.63 462.63 0.0K
17:17 462.74 462.74 462.74 462.74 0.0K
17:18 462.82 462.82 462.82 462.82 0.0K
17:19 462.97 462.97 462.97 462.97 0.0K
17:20 462.98 462.98 462.98 462.98 0.0K
17:21 463.14 463.14 463.14 463.14 0.0K
17:22 463.14 463.14 463.14 463.14 0.0K
17:23 463.20 463.20 463.20 463.20 0.0K
17:24 463.29 463.29 463.29 463.29 0.0K
17:25 463.32 463.32 463.32 463.32 0.0K
17:30 462.58 462.58 462.58 462.58 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 463.50 465.81 463.50 464.65 0.0M
2025-09-28 462.64 463.68 462.19 462.58 0.0M
2025-09-26 462.64 463.68 462.19 462.58 0.0M
2025-09-25 462.03 465.71 461.67 462.42 0.0M
2025-09-24 462.50 463.15 461.13 461.13 0.0M
2025-09-23 463.30 463.79 460.23 461.67 0.0M
2025-09-22 464.90 465.75 462.96 462.96 0.0M
2025-09-21 465.73 467.34 464.81 465.47 0.0M
2025-09-19 465.73 467.34 464.81 465.47 0.0M
2025-09-18 463.22 465.69 463.22 465.51 0.0M
2025-09-17 461.77 464.29 461.64 462.47 0.0M
2025-09-16 460.65 462.28 460.33 461.08 0.0M
2025-09-15 459.37 460.92 458.60 459.85 0.0M
2025-09-12 457.97 460.99 457.97 459.38 0.0M
2025-09-11 461.30 461.30 457.67 457.67 0.0M
2025-09-10 462.48 463.69 460.16 460.16 0.0M
2025-09-09 465.79 466.19 462.03 462.36 0.0M
2025-09-08 463.54 481.08 461.86 466.60 0.0M
2025-09-05 463.08 464.45 462.18 462.45 0.0M
2025-09-04 460.33 463.20 460.01 462.71 0.0M
2025-09-03 459.64 462.57 459.31 459.34 0.0M
2025-09-02 465.42 465.86 457.98 457.98 0.0M
2025-09-01 465.57 467.91 464.48 464.48 0.0M
2025-08-29 466.24 467.14 463.68 465.34 0.0M
2025-08-28 465.91 467.94 464.50 466.51 0.0M
2025-08-27 466.10 468.09 465.97 465.97 0.0M
2025-08-26 466.03 466.92 465.13 465.13 0.0M
2025-08-25 463.20 466.89 463.20 465.54 0.0M
2025-08-22 460.81 463.87 460.81 462.85 0.0M
2025-08-21 460.12 461.53 459.41 461.08 0.0M
2025-08-20 458.27 461.05 458.10 459.88 0.0M
2025-08-19 460.16 460.61 458.88 459.31 0.0M
2025-08-18 460.50 462.08 459.34 460.45 0.0M
2025-08-15 461.90 461.93 459.20 459.65 0.0M
2025-08-14 462.92 463.83 461.40 461.40 0.0M
2025-08-13 464.05 464.84 461.84 462.71 0.0M
2025-08-12 466.93 467.33 464.20 464.37 0.0M
2025-08-11 466.99 468.06 465.54 465.70 0.0M
2025-08-08 467.34 468.01 466.29 466.66 0.0M
2025-08-07 466.04 467.02 465.32 466.55 0.0M
2025-08-06 467.79 468.95 465.37 465.67 0.0M
2025-08-05 466.61 467.65 465.95 466.22 0.0M
2025-08-04 465.61 467.54 464.72 465.79 0.0M
2025-08-01 470.46 470.46 464.46 464.46 0.0M
2025-07-31 469.56 471.75 469.44 471.03 0.0M
2025-07-30 469.25 470.74 468.07 468.45 0.0M
2025-07-29 472.52 474.01 468.05 469.22 0.0M
2025-07-28 474.88 475.99 471.26 471.40 0.0M
2025-07-27 472.16 473.56 473.56 473.56 0.0M
2025-07-25 472.16 474.66 472.14 473.56 0.0M
2025-07-24 471.71 473.26 471.13 471.27 0.0M
2025-07-23 466.00 470.47 466.00 470.11 0.0M
2025-07-22 468.12 468.57 464.90 465.58 0.0M
2025-07-21 467.67 469.54 467.12 467.23 0.0M
2025-07-18 469.45 470.51 466.89 467.49 0.0M
2025-07-17 468.65 470.64 468.05 470.09 0.0M
2025-07-16 469.05 471.17 467.91 469.08 0.0M
2025-07-15 466.23 469.30 466.15 468.54 0.0M
2025-07-14 463.11 465.87 462.49 465.02 0.0M
2025-07-11 463.02 464.70 462.15 463.89 0.0M
2025-07-10 460.88 463.52 460.50 462.50 0.0M
2025-07-09 460.69 461.64 459.74 460.57 0.0M
2025-07-08 454.69 460.46 454.69 460.02 0.0M
2025-07-07 457.39 457.39 454.09 454.84 0.0M
2025-07-04 456.91 457.89 455.85 457.70 0.0M
2025-07-03 453.01 457.36 452.53 456.75 0.0M
2025-07-02 451.43 453.63 450.66 452.73 0.0M
2025-07-01 448.28 450.61 447.97 449.98 0.0M
2025-06-30 445.87 448.29 445.87 448.29 0.0M
2025-06-27 441.92 445.16 441.92 445.16 0.0M
2025-06-26 439.66 441.48 439.50 440.92 0.0M
2025-06-25 438.75 440.68 438.71 439.14 0.0M
2025-06-24 436.43 439.20 436.43 438.43 0.0M
2025-06-23 437.74 438.38 434.84 435.68 0.0M
2025-06-20 438.41 439.30 438.20 438.96 0.0M
2025-06-19 438.44 439.58 437.24 438.41 0.0M
2025-06-18 436.10 438.50 435.75 438.42 0.0M
2025-06-17 436.46 436.90 434.28 435.04 0.0M
2025-06-16 435.14 437.77 435.14 436.57 0.0M
2025-06-13 437.24 437.24 434.34 434.68 0.0M
2025-06-12 439.02 439.89 436.71 437.77 0.0M
2025-06-11 439.12 440.16 438.54 439.37 0.0M
2025-06-10 437.60 438.86 437.26 438.40 0.0M
2025-06-09 438.27 439.88 436.96 436.96 0.0M
2025-06-07 436.18 437.88 437.88 437.88 0.0M
2025-06-06 436.18 437.99 436.18 437.88 0.0M
2025-06-05 434.80 436.33 434.49 435.63 0.0M
2025-06-04 430.20 433.92 430.20 433.72 0.0M
2025-06-03 427.64 430.49 427.64 429.95 0.0M
2025-06-02 424.37 427.52 423.36 427.30 0.0M
2025-05-30 418.77 425.70 418.67 424.68 0.0M
2025-05-29 418.22 418.25 417.45 417.56 0.0M
2025-05-28 420.17 420.54 417.84 418.24 0.0M
2025-05-27 417.53 419.83 417.13 419.72 0.0M
2025-05-26 415.39 418.08 415.39 417.71 0.0M
2025-05-23 417.03 418.54 412.37 413.86 0.0M
2025-05-22 417.56 418.05 415.35 416.03 0.0M
2025-05-21 417.88 418.19 416.32 417.14 0.0M
2025-05-20 415.23 417.99 415.17 417.54 0.0M
2025-05-19 419.42 419.44 414.39 415.59 0.0M
2025-05-16 418.24 418.99 417.31 417.83 0.0M
2025-05-15 418.98 419.33 416.73 417.40 0.0M
2025-05-14 416.32 418.52 416.17 418.25 0.0M
2025-05-13 415.21 416.99 413.98 416.59 0.0M
2025-05-12 412.41 415.13 412.41 413.44 0.0M
2025-05-09 412.51 413.55 411.88 411.93 0.0M
2025-05-08 412.40 412.40 409.97 411.16 0.0M
2025-05-07 408.71 409.91 407.93 409.49 0.0M
2025-05-06 409.95 410.75 406.64 406.76 0.0M
2025-05-05 411.61 411.74 408.63 409.25 0.0M
2025-05-02 409.02 411.01 409.02 410.93 0.0M
2025-05-01 407.29 408.56 407.29 408.26 0.0M
2025-04-30 407.68 408.14 406.45 407.47 0.0M
2025-04-29 408.06 408.51 405.20 406.39 0.0M
2025-04-28 406.67 408.33 405.78 406.08 0.0M
2025-04-25 403.10 405.97 402.76 405.71 0.0M
2025-04-24 402.71 402.77 400.57 401.74 0.0M
2025-04-23 397.35 401.36 397.35 401.02 0.0M
2025-04-22 397.17 397.26 393.47 396.45 0.0M
2025-04-17 398.60 399.20 395.41 395.45 0.0M
2025-04-16 400.63 400.79 397.63 398.13 0.0M
2025-04-15 396.27 399.91 396.27 399.57 0.0M
2025-04-14 394.02 395.07 392.41 394.21 0.0M
2025-04-11 389.61 393.66 387.33 393.66 0.0M
2025-04-10 386.45 394.86 386.45 388.02 0.0M
2025-04-09 382.31 382.31 374.44 377.16 0.0M
2025-04-08 378.62 385.76 378.62 384.23 0.0M
2025-04-07 378.02 378.02 364.68 375.16 0.0M
2025-04-04 397.73 399.51 382.41 387.19 0.0M
2025-04-03 397.97 398.93 394.92 395.40 0.0M
2025-04-02 404.92 405.34 400.18 401.57 0.0M
2025-04-01 404.49 405.41 403.65 404.75 0.0M
2025-03-31 406.03 406.03 402.07 403.29 0.0M
2025-03-28 406.84 408.03 405.26 406.06 0.0M
2025-03-27 408.19 408.69 406.05 407.03 0.0M
2025-03-26 410.62 411.31 407.35 407.35 0.0M
2025-03-25 410.00 411.04 408.43 409.85 0.0M
2025-03-24 411.26 412.72 409.92 409.92 0.0M
2025-03-21 411.05 411.51 409.02 410.87 0.0M
2025-03-20 414.88 414.88 411.08 411.91 0.0M
2025-03-19 414.72 415.55 412.55 414.39 0.0M
2025-03-18 413.31 414.71 412.58 413.55 0.0M
2025-03-17 410.98 412.87 410.67 412.22 0.0M
2025-03-14 408.03 410.27 408.03 409.57 0.0M
2025-03-13 405.75 407.60 404.91 407.02 0.0M
2025-03-12 403.37 406.68 403.37 405.03 0.0M
2025-03-11 405.69 406.15 402.64 402.66 0.0M
2025-03-10 412.50 413.10 405.97 406.38 0.0M
2025-03-07 412.59 412.59 409.03 411.92 0.0M
2025-03-06 411.68 413.40 409.63 412.71 0.0M
2025-03-05 413.78 418.51 412.99 413.82 0.0M
2025-03-04 419.91 419.91 412.07 412.60 0.0M
2025-03-03 425.93 426.83 420.90 421.31 0.0M
2025-02-28 429.77 429.92 424.89 426.01 0.0M
2025-02-27 433.16 436.98 428.70 429.91 0.0M
2025-02-26 422.80 434.34 422.80 432.55 0.0M
2025-02-25 419.28 422.55 419.28 421.99 0.0M
2025-02-24 418.63 419.82 417.97 419.82 0.0M
2025-02-21 422.90 423.22 418.49 419.00 0.0M
2025-02-20 422.28 422.71 421.29 421.77 0.0M
2025-02-19 424.04 424.05 420.78 422.04 0.0M
2025-02-18 426.27 427.09 422.70 424.32 0.0M
2025-02-17 425.36 427.62 425.09 426.30 0.0M
2025-02-14 425.24 426.32 424.53 425.70 0.0M
2025-02-13 422.96 424.69 422.56 424.68 0.0M
2025-02-12 423.49 423.75 422.29 422.62 0.0M
2025-02-11 423.85 424.22 421.91 422.96 0.0M
2025-02-10 423.35 424.76 422.11 422.74 0.0M
2025-02-07 423.88 424.45 422.72 423.49 0.0M
2025-02-06 423.83 424.07 421.55 423.30 0.0M
2025-02-05 423.35 424.62 421.35 421.85 0.0M
2025-02-04 423.33 423.60 420.86 422.72 0.0M
2025-02-03 425.44 425.44 420.84 422.66 0.0M
2025-01-31 426.09 429.39 425.63 429.24 0.0M
2025-01-30 423.57 424.93 422.84 424.85 0.0M
2025-01-29 424.65 425.28 422.46 422.80 0.0M
2025-01-28 425.28 425.55 422.65 423.22 0.0M
2025-01-27 424.20 424.66 421.85 424.01 0.0M
2025-01-24 420.03 429.00 420.03 423.36 0.0M
2025-01-23 418.21 420.00 417.42 419.43 0.0M
2025-01-22 417.25 418.86 417.18 417.95 0.0M
2025-01-21 414.52 417.51 414.44 417.51 0.0M
2025-01-20 416.28 417.57 414.19 414.79 0.0M
2025-01-17 416.83 417.67 416.02 416.56 0.0M
2025-01-16 419.49 421.78 416.55 417.21 0.0M
2025-01-15 418.26 424.12 418.18 418.66 0.0M
2025-01-14 413.49 417.60 413.49 417.40 0.0M
2025-01-13 413.77 419.45 412.24 412.43 0.0M
2025-01-10 415.00 416.53 412.86 412.86 0.0M
2025-01-09 416.77 417.20 415.43 415.71 0.0M
2025-01-08 421.14 421.72 416.15 416.59 0.0M
2025-01-07 420.55 422.01 419.43 420.25 0.0M
2025-01-06 419.40 420.52 418.94 420.37 0.0M
2025-01-03 418.34 420.36 418.34 420.36 0.0M
2025-01-02 409.26 418.24 409.26 418.24 0.0M