OMX Stockholm Construction and Materials GI Index (SX5010GI)

SX5010GI
🏛️ スウェーデン →
5,425.70
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 5,542.24 5,542.24 5,542.24 5,542.24 0.0K
09:02 5,536.45 5,536.45 5,536.45 5,536.45 0.0K
09:03 5,536.45 5,536.45 5,536.45 5,536.45 0.0K
09:04 5,541.55 5,541.55 5,541.55 5,541.55 0.0K
09:05 5,544.40 5,544.40 5,544.40 5,544.40 0.0K
09:06 5,541.51 5,541.51 5,541.51 5,541.51 0.0K
09:07 5,542.97 5,542.97 5,542.97 5,542.97 0.0K
09:08 5,539.85 5,539.85 5,539.85 5,539.85 0.0K
09:09 5,540.18 5,540.18 5,540.18 5,540.18 0.0K
09:10 5,534.58 5,534.58 5,534.58 5,534.58 0.0K
09:11 5,540.18 5,540.18 5,540.18 5,540.18 0.0K
09:12 5,539.55 5,539.55 5,539.55 5,539.55 0.0K
09:13 5,533.81 5,533.81 5,533.81 5,533.81 0.0K
09:14 5,530.11 5,530.11 5,530.11 5,530.11 0.0K
09:15 5,528.88 5,528.88 5,528.88 5,528.88 0.0K
09:16 5,525.33 5,525.33 5,525.33 5,525.33 0.0K
09:17 5,519.62 5,519.62 5,519.62 5,519.62 0.0K
09:18 5,518.29 5,518.29 5,518.29 5,518.29 0.0K
09:19 5,511.50 5,511.50 5,511.50 5,511.50 0.0K
09:20 5,513.32 5,513.32 5,513.32 5,513.32 0.0K
09:21 5,513.34 5,513.34 5,513.34 5,513.34 0.0K
09:22 5,515.59 5,515.59 5,515.59 5,515.59 0.0K
09:23 5,512.27 5,512.27 5,512.27 5,512.27 0.0K
09:24 5,511.86 5,511.86 5,511.86 5,511.86 0.0K
09:25 5,507.45 5,507.45 5,507.45 5,507.45 0.0K
09:26 5,508.44 5,508.44 5,508.44 5,508.44 0.0K
09:27 5,507.81 5,507.81 5,507.81 5,507.81 0.0K
09:28 5,506.62 5,506.62 5,506.62 5,506.62 0.0K
09:29 5,506.68 5,506.68 5,506.68 5,506.68 0.0K
09:30 5,503.23 5,503.23 5,503.23 5,503.23 0.0K
09:31 5,509.23 5,509.23 5,509.23 5,509.23 0.0K
09:32 5,515.13 5,515.13 5,515.13 5,515.13 0.0K
09:33 5,517.11 5,517.11 5,517.11 5,517.11 0.0K
09:34 5,515.17 5,515.17 5,515.17 5,515.17 0.0K
09:35 5,515.07 5,515.07 5,515.07 5,515.07 0.0K
09:36 5,512.30 5,512.30 5,512.30 5,512.30 0.0K
09:37 5,512.34 5,512.34 5,512.34 5,512.34 0.0K
09:38 5,512.00 5,512.00 5,512.00 5,512.00 0.0K
09:39 5,513.07 5,513.07 5,513.07 5,513.07 0.0K
09:40 5,512.50 5,512.50 5,512.50 5,512.50 0.0K
09:41 5,511.78 5,511.78 5,511.78 5,511.78 0.0K
09:42 5,511.87 5,511.87 5,511.87 5,511.87 0.0K
09:43 5,510.17 5,510.17 5,510.17 5,510.17 0.0K
09:44 5,512.54 5,512.54 5,512.54 5,512.54 0.0K
09:45 5,511.91 5,511.91 5,511.91 5,511.91 0.0K
09:46 5,514.18 5,514.18 5,514.18 5,514.18 0.0K
09:47 5,513.21 5,513.21 5,513.21 5,513.21 0.0K
09:48 5,513.94 5,513.94 5,513.94 5,513.94 0.0K
09:49 5,512.15 5,512.15 5,512.15 5,512.15 0.0K
09:50 5,513.71 5,513.71 5,513.71 5,513.71 0.0K
09:51 5,518.46 5,518.46 5,518.46 5,518.46 0.0K
09:52 5,519.82 5,519.82 5,519.82 5,519.82 0.0K
09:53 5,522.46 5,522.46 5,522.46 5,522.46 0.0K
09:54 5,522.65 5,522.65 5,522.65 5,522.65 0.0K
09:55 5,523.43 5,523.43 5,523.43 5,523.43 0.0K
09:56 5,522.93 5,522.93 5,522.93 5,522.93 0.0K
09:57 5,520.59 5,520.59 5,520.59 5,520.59 0.0K
09:58 5,519.86 5,519.86 5,519.86 5,519.86 0.0K
09:59 5,520.17 5,520.17 5,520.17 5,520.17 0.0K
10:00 5,522.85 5,522.85 5,522.85 5,522.85 0.0K
10:01 5,521.35 5,521.35 5,521.35 5,521.35 0.0K
10:02 5,520.28 5,520.28 5,520.28 5,520.28 0.0K
10:03 5,520.22 5,520.22 5,520.22 5,520.22 0.0K
10:04 5,518.94 5,518.94 5,518.94 5,518.94 0.0K
10:05 5,522.64 5,522.64 5,522.64 5,522.64 0.0K
10:06 5,524.61 5,524.61 5,524.61 5,524.61 0.0K
10:07 5,524.82 5,524.82 5,524.82 5,524.82 0.0K
10:08 5,524.66 5,524.66 5,524.66 5,524.66 0.0K
10:09 5,525.26 5,525.26 5,525.26 5,525.26 0.0K
10:10 5,524.20 5,524.20 5,524.20 5,524.20 0.0K
10:11 5,522.63 5,522.63 5,522.63 5,522.63 0.0K
10:12 5,523.79 5,523.79 5,523.79 5,523.79 0.0K
10:13 5,525.93 5,525.93 5,525.93 5,525.93 0.0K
10:14 5,525.57 5,525.57 5,525.57 5,525.57 0.0K
10:15 5,525.01 5,525.01 5,525.01 5,525.01 0.0K
10:16 5,524.43 5,524.43 5,524.43 5,524.43 0.0K
10:17 5,524.06 5,524.06 5,524.06 5,524.06 0.0K
10:18 5,523.66 5,523.66 5,523.66 5,523.66 0.0K
10:19 5,521.88 5,521.88 5,521.88 5,521.88 0.0K
10:20 5,521.87 5,521.87 5,521.87 5,521.87 0.0K
10:21 5,517.75 5,517.75 5,517.75 5,517.75 0.0K
10:22 5,518.14 5,518.14 5,518.14 5,518.14 0.0K
10:23 5,517.45 5,517.45 5,517.45 5,517.45 0.0K
10:24 5,517.37 5,517.37 5,517.37 5,517.37 0.0K
10:25 5,512.56 5,512.56 5,512.56 5,512.56 0.0K
10:26 5,511.77 5,511.77 5,511.77 5,511.77 0.0K
10:27 5,510.42 5,510.42 5,510.42 5,510.42 0.0K
10:28 5,509.46 5,509.46 5,509.46 5,509.46 0.0K
10:29 5,510.21 5,510.21 5,510.21 5,510.21 0.0K
10:30 5,508.46 5,508.46 5,508.46 5,508.46 0.0K
10:31 5,509.05 5,509.05 5,509.05 5,509.05 0.0K
10:32 5,509.94 5,509.94 5,509.94 5,509.94 0.0K
10:33 5,509.52 5,509.52 5,509.52 5,509.52 0.0K
10:34 5,509.83 5,509.83 5,509.83 5,509.83 0.0K
10:35 5,510.14 5,510.14 5,510.14 5,510.14 0.0K
10:36 5,510.09 5,510.09 5,510.09 5,510.09 0.0K
10:37 5,508.74 5,508.74 5,508.74 5,508.74 0.0K
10:38 5,509.88 5,509.88 5,509.88 5,509.88 0.0K
10:39 5,510.46 5,510.46 5,510.46 5,510.46 0.0K
10:40 5,512.22 5,512.22 5,512.22 5,512.22 0.0K
10:41 5,513.15 5,513.15 5,513.15 5,513.15 0.0K
10:42 5,513.82 5,513.82 5,513.82 5,513.82 0.0K
10:43 5,514.57 5,514.57 5,514.57 5,514.57 0.0K
10:44 5,514.03 5,514.03 5,514.03 5,514.03 0.0K
10:45 5,513.24 5,513.24 5,513.24 5,513.24 0.0K
10:46 5,512.07 5,512.07 5,512.07 5,512.07 0.0K
10:47 5,511.95 5,511.95 5,511.95 5,511.95 0.0K
10:48 5,511.51 5,511.51 5,511.51 5,511.51 0.0K
10:49 5,512.87 5,512.87 5,512.87 5,512.87 0.0K
10:50 5,511.15 5,511.15 5,511.15 5,511.15 0.0K
10:51 5,512.15 5,512.15 5,512.15 5,512.15 0.0K
10:52 5,511.60 5,511.60 5,511.60 5,511.60 0.0K
10:53 5,511.93 5,511.93 5,511.93 5,511.93 0.0K
10:54 5,512.17 5,512.17 5,512.17 5,512.17 0.0K
10:55 5,511.99 5,511.99 5,511.99 5,511.99 0.0K
10:56 5,512.12 5,512.12 5,512.12 5,512.12 0.0K
10:57 5,509.17 5,509.17 5,509.17 5,509.17 0.0K
10:58 5,508.00 5,508.00 5,508.00 5,508.00 0.0K
10:59 5,504.52 5,504.52 5,504.52 5,504.52 0.0K
11:00 5,506.62 5,506.62 5,506.62 5,506.62 0.0K
11:01 5,509.48 5,509.48 5,509.48 5,509.48 0.0K
11:02 5,510.08 5,510.08 5,510.08 5,510.08 0.0K
11:03 5,510.47 5,510.47 5,510.47 5,510.47 0.0K
11:04 5,509.16 5,509.16 5,509.16 5,509.16 0.0K
11:05 5,504.77 5,504.77 5,504.77 5,504.77 0.0K
11:06 5,503.84 5,503.84 5,503.84 5,503.84 0.0K
11:07 5,500.47 5,500.47 5,500.47 5,500.47 0.0K
11:08 5,499.98 5,499.98 5,499.98 5,499.98 0.0K
11:09 5,500.34 5,500.34 5,500.34 5,500.34 0.0K
11:10 5,500.32 5,500.32 5,500.32 5,500.32 0.0K
11:11 5,500.85 5,500.85 5,500.85 5,500.85 0.0K
11:12 5,501.42 5,501.42 5,501.42 5,501.42 0.0K
11:13 5,501.66 5,501.66 5,501.66 5,501.66 0.0K
11:14 5,501.60 5,501.60 5,501.60 5,501.60 0.0K
11:15 5,501.37 5,501.37 5,501.37 5,501.37 0.0K
11:16 5,501.24 5,501.24 5,501.24 5,501.24 0.0K
11:17 5,501.37 5,501.37 5,501.37 5,501.37 0.0K
11:18 5,501.53 5,501.53 5,501.53 5,501.53 0.0K
11:19 5,500.09 5,500.09 5,500.09 5,500.09 0.0K
11:20 5,500.26 5,500.26 5,500.26 5,500.26 0.0K
11:21 5,497.14 5,497.14 5,497.14 5,497.14 0.0K
11:22 5,496.68 5,496.68 5,496.68 5,496.68 0.0K
11:23 5,494.33 5,494.33 5,494.33 5,494.33 0.0K
11:24 5,494.21 5,494.21 5,494.21 5,494.21 0.0K
11:25 5,494.52 5,494.52 5,494.52 5,494.52 0.0K
11:26 5,495.21 5,495.21 5,495.21 5,495.21 0.0K
11:27 5,492.38 5,492.38 5,492.38 5,492.38 0.0K
11:28 5,491.53 5,491.53 5,491.53 5,491.53 0.0K
11:29 5,492.51 5,492.51 5,492.51 5,492.51 0.0K
11:30 5,493.88 5,493.88 5,493.88 5,493.88 0.0K
11:31 5,493.58 5,493.58 5,493.58 5,493.58 0.0K
11:32 5,492.04 5,492.04 5,492.04 5,492.04 0.0K
11:33 5,492.14 5,492.14 5,492.14 5,492.14 0.0K
11:34 5,491.58 5,491.58 5,491.58 5,491.58 0.0K
11:35 5,492.89 5,492.89 5,492.89 5,492.89 0.0K
11:36 5,493.67 5,493.67 5,493.67 5,493.67 0.0K
11:37 5,493.64 5,493.64 5,493.64 5,493.64 0.0K
11:38 5,491.63 5,491.63 5,491.63 5,491.63 0.0K
11:39 5,491.47 5,491.47 5,491.47 5,491.47 0.0K
11:40 5,491.27 5,491.27 5,491.27 5,491.27 0.0K
11:41 5,489.55 5,489.55 5,489.55 5,489.55 0.0K
11:42 5,488.54 5,488.54 5,488.54 5,488.54 0.0K
11:43 5,488.47 5,488.47 5,488.47 5,488.47 0.0K
11:44 5,488.76 5,488.76 5,488.76 5,488.76 0.0K
11:45 5,487.95 5,487.95 5,487.95 5,487.95 0.0K
11:46 5,490.29 5,490.29 5,490.29 5,490.29 0.0K
11:47 5,489.33 5,489.33 5,489.33 5,489.33 0.0K
11:48 5,488.94 5,488.94 5,488.94 5,488.94 0.0K
11:49 5,489.72 5,489.72 5,489.72 5,489.72 0.0K
11:50 5,490.19 5,490.19 5,490.19 5,490.19 0.0K
11:51 5,490.30 5,490.30 5,490.30 5,490.30 0.0K
11:52 5,489.30 5,489.30 5,489.30 5,489.30 0.0K
11:53 5,487.90 5,487.90 5,487.90 5,487.90 0.0K
11:54 5,488.41 5,488.41 5,488.41 5,488.41 0.0K
11:55 5,489.15 5,489.15 5,489.15 5,489.15 0.0K
11:56 5,487.02 5,487.02 5,487.02 5,487.02 0.0K
11:57 5,486.52 5,486.52 5,486.52 5,486.52 0.0K
11:58 5,487.91 5,487.91 5,487.91 5,487.91 0.0K
11:59 5,487.14 5,487.14 5,487.14 5,487.14 0.0K
12:00 5,486.80 5,486.80 5,486.80 5,486.80 0.0K
12:01 5,486.68 5,486.68 5,486.68 5,486.68 0.0K
12:02 5,487.74 5,487.74 5,487.74 5,487.74 0.0K
12:03 5,487.34 5,487.34 5,487.34 5,487.34 0.0K
12:04 5,487.87 5,487.87 5,487.87 5,487.87 0.0K
12:05 5,488.79 5,488.79 5,488.79 5,488.79 0.0K
12:06 5,489.12 5,489.12 5,489.12 5,489.12 0.0K
12:07 5,491.04 5,491.04 5,491.04 5,491.04 0.0K
12:08 5,493.38 5,493.38 5,493.38 5,493.38 0.0K
12:09 5,496.56 5,496.56 5,496.56 5,496.56 0.0K
12:10 5,496.88 5,496.88 5,496.88 5,496.88 0.0K
12:11 5,498.05 5,498.05 5,498.05 5,498.05 0.0K
12:12 5,497.89 5,497.89 5,497.89 5,497.89 0.0K
12:13 5,497.88 5,497.88 5,497.88 5,497.88 0.0K
12:14 5,496.18 5,496.18 5,496.18 5,496.18 0.0K
12:15 5,495.88 5,495.88 5,495.88 5,495.88 0.0K
12:16 5,496.26 5,496.26 5,496.26 5,496.26 0.0K
12:17 5,495.92 5,495.92 5,495.92 5,495.92 0.0K
12:18 5,497.70 5,497.70 5,497.70 5,497.70 0.0K
12:19 5,497.86 5,497.86 5,497.86 5,497.86 0.0K
12:20 5,496.87 5,496.87 5,496.87 5,496.87 0.0K
12:21 5,496.18 5,496.18 5,496.18 5,496.18 0.0K
12:22 5,496.63 5,496.63 5,496.63 5,496.63 0.0K
12:23 5,497.45 5,497.45 5,497.45 5,497.45 0.0K
12:24 5,497.53 5,497.53 5,497.53 5,497.53 0.0K
12:25 5,497.59 5,497.59 5,497.59 5,497.59 0.0K
12:26 5,498.84 5,498.84 5,498.84 5,498.84 0.0K
12:27 5,498.78 5,498.78 5,498.78 5,498.78 0.0K
12:28 5,499.46 5,499.46 5,499.46 5,499.46 0.0K
12:29 5,499.56 5,499.56 5,499.56 5,499.56 0.0K
12:30 5,500.47 5,500.47 5,500.47 5,500.47 0.0K
12:31 5,500.75 5,500.75 5,500.75 5,500.75 0.0K
12:32 5,501.30 5,501.30 5,501.30 5,501.30 0.0K
12:33 5,501.37 5,501.37 5,501.37 5,501.37 0.0K
12:34 5,500.27 5,500.27 5,500.27 5,500.27 0.0K
12:35 5,501.24 5,501.24 5,501.24 5,501.24 0.0K
12:36 5,502.90 5,502.90 5,502.90 5,502.90 0.0K
12:37 5,504.34 5,504.34 5,504.34 5,504.34 0.0K
12:38 5,502.52 5,502.52 5,502.52 5,502.52 0.0K
12:39 5,500.49 5,500.49 5,500.49 5,500.49 0.0K
12:40 5,503.56 5,503.56 5,503.56 5,503.56 0.0K
12:41 5,502.87 5,502.87 5,502.87 5,502.87 0.0K
12:42 5,503.32 5,503.32 5,503.32 5,503.32 0.0K
12:43 5,503.47 5,503.47 5,503.47 5,503.47 0.0K
12:44 5,503.46 5,503.46 5,503.46 5,503.46 0.0K
12:45 5,502.84 5,502.84 5,502.84 5,502.84 0.0K
12:46 5,502.19 5,502.19 5,502.19 5,502.19 0.0K
12:47 5,501.10 5,501.10 5,501.10 5,501.10 0.0K
12:48 5,501.09 5,501.09 5,501.09 5,501.09 0.0K
12:49 5,501.19 5,501.19 5,501.19 5,501.19 0.0K
12:50 5,501.38 5,501.38 5,501.38 5,501.38 0.0K
12:51 5,503.36 5,503.36 5,503.36 5,503.36 0.0K
12:52 5,503.44 5,503.44 5,503.44 5,503.44 0.0K
12:53 5,503.82 5,503.82 5,503.82 5,503.82 0.0K
12:54 5,504.55 5,504.55 5,504.55 5,504.55 0.0K
12:55 5,503.59 5,503.59 5,503.59 5,503.59 0.0K
12:56 5,503.12 5,503.12 5,503.12 5,503.12 0.0K
12:57 5,505.48 5,505.48 5,505.48 5,505.48 0.0K
12:58 5,504.96 5,504.96 5,504.96 5,504.96 0.0K
12:59 5,504.80 5,504.80 5,504.80 5,504.80 0.0K
13:00 5,503.65 5,503.65 5,503.65 5,503.65 0.0K
13:01 5,502.91 5,502.91 5,502.91 5,502.91 0.0K
13:02 5,505.93 5,505.93 5,505.93 5,505.93 0.0K
13:03 5,504.31 5,504.31 5,504.31 5,504.31 0.0K
13:04 5,504.74 5,504.74 5,504.74 5,504.74 0.0K
13:05 5,504.28 5,504.28 5,504.28 5,504.28 0.0K
13:06 5,504.39 5,504.39 5,504.39 5,504.39 0.0K
13:07 5,504.99 5,504.99 5,504.99 5,504.99 0.0K
13:09 5,505.80 5,505.80 5,505.80 5,505.80 0.0K
13:10 5,504.98 5,504.98 5,504.98 5,504.98 0.0K
13:11 5,504.54 5,504.54 5,504.54 5,504.54 0.0K
13:12 5,504.63 5,504.63 5,504.63 5,504.63 0.0K
13:13 5,499.48 5,499.48 5,499.48 5,499.48 0.0K
13:14 5,500.61 5,500.61 5,500.61 5,500.61 0.0K
13:15 5,501.42 5,501.42 5,501.42 5,501.42 0.0K
13:16 5,502.24 5,502.24 5,502.24 5,502.24 0.0K
13:17 5,503.07 5,503.07 5,503.07 5,503.07 0.0K
13:18 5,503.06 5,503.06 5,503.06 5,503.06 0.0K
13:19 5,505.87 5,505.87 5,505.87 5,505.87 0.0K
13:20 5,504.72 5,504.72 5,504.72 5,504.72 0.0K
13:21 5,505.35 5,505.35 5,505.35 5,505.35 0.0K
13:22 5,503.63 5,503.63 5,503.63 5,503.63 0.0K
13:23 5,504.18 5,504.18 5,504.18 5,504.18 0.0K
13:24 5,503.19 5,503.19 5,503.19 5,503.19 0.0K
13:25 5,504.44 5,504.44 5,504.44 5,504.44 0.0K
13:26 5,502.68 5,502.68 5,502.68 5,502.68 0.0K
13:27 5,505.23 5,505.23 5,505.23 5,505.23 0.0K
13:28 5,505.94 5,505.94 5,505.94 5,505.94 0.0K
13:29 5,507.27 5,507.27 5,507.27 5,507.27 0.0K
13:30 5,508.79 5,508.79 5,508.79 5,508.79 0.0K
13:31 5,508.88 5,508.88 5,508.88 5,508.88 0.0K
13:32 5,510.74 5,510.74 5,510.74 5,510.74 0.0K
13:33 5,511.62 5,511.62 5,511.62 5,511.62 0.0K
13:34 5,512.17 5,512.17 5,512.17 5,512.17 0.0K
13:35 5,512.34 5,512.34 5,512.34 5,512.34 0.0K
13:36 5,513.00 5,513.00 5,513.00 5,513.00 0.0K
13:37 5,510.60 5,510.60 5,510.60 5,510.60 0.0K
13:38 5,509.95 5,509.95 5,509.95 5,509.95 0.0K
13:39 5,507.72 5,507.72 5,507.72 5,507.72 0.0K
13:40 5,506.95 5,506.95 5,506.95 5,506.95 0.0K
13:41 5,506.49 5,506.49 5,506.49 5,506.49 0.0K
13:42 5,506.45 5,506.45 5,506.45 5,506.45 0.0K
13:43 5,506.66 5,506.66 5,506.66 5,506.66 0.0K
13:44 5,509.27 5,509.27 5,509.27 5,509.27 0.0K
13:45 5,509.45 5,509.45 5,509.45 5,509.45 0.0K
13:46 5,509.39 5,509.39 5,509.39 5,509.39 0.0K
13:47 5,509.40 5,509.40 5,509.40 5,509.40 0.0K
13:48 5,509.13 5,509.13 5,509.13 5,509.13 0.0K
13:49 5,508.13 5,508.13 5,508.13 5,508.13 0.0K
13:50 5,508.00 5,508.00 5,508.00 5,508.00 0.0K
13:51 5,506.64 5,506.64 5,506.64 5,506.64 0.0K
13:52 5,506.01 5,506.01 5,506.01 5,506.01 0.0K
13:53 5,506.09 5,506.09 5,506.09 5,506.09 0.0K
13:54 5,508.94 5,508.94 5,508.94 5,508.94 0.0K
13:55 5,509.10 5,509.10 5,509.10 5,509.10 0.0K
13:56 5,508.61 5,508.61 5,508.61 5,508.61 0.0K
13:57 5,508.17 5,508.17 5,508.17 5,508.17 0.0K
13:58 5,508.33 5,508.33 5,508.33 5,508.33 0.0K
13:59 5,509.09 5,509.09 5,509.09 5,509.09 0.0K
14:00 5,510.00 5,510.00 5,510.00 5,510.00 0.0K
14:01 5,509.07 5,509.07 5,509.07 5,509.07 0.0K
14:02 5,507.79 5,507.79 5,507.79 5,507.79 0.0K
14:03 5,505.69 5,505.69 5,505.69 5,505.69 0.0K
14:04 5,505.75 5,505.75 5,505.75 5,505.75 0.0K
14:05 5,505.99 5,505.99 5,505.99 5,505.99 0.0K
14:06 5,506.53 5,506.53 5,506.53 5,506.53 0.0K
14:07 5,507.05 5,507.05 5,507.05 5,507.05 0.0K
14:08 5,507.13 5,507.13 5,507.13 5,507.13 0.0K
14:09 5,507.39 5,507.39 5,507.39 5,507.39 0.0K
14:10 5,508.33 5,508.33 5,508.33 5,508.33 0.0K
14:11 5,510.01 5,510.01 5,510.01 5,510.01 0.0K
14:12 5,508.34 5,508.34 5,508.34 5,508.34 0.0K
14:13 5,508.07 5,508.07 5,508.07 5,508.07 0.0K
14:14 5,506.57 5,506.57 5,506.57 5,506.57 0.0K
14:15 5,506.13 5,506.13 5,506.13 5,506.13 0.0K
14:16 5,506.86 5,506.86 5,506.86 5,506.86 0.0K
14:17 5,507.44 5,507.44 5,507.44 5,507.44 0.0K
14:18 5,507.26 5,507.26 5,507.26 5,507.26 0.0K
14:19 5,507.84 5,507.84 5,507.84 5,507.84 0.0K
14:20 5,507.34 5,507.34 5,507.34 5,507.34 0.0K
14:21 5,507.41 5,507.41 5,507.41 5,507.41 0.0K
14:22 5,507.94 5,507.94 5,507.94 5,507.94 0.0K
14:23 5,508.31 5,508.31 5,508.31 5,508.31 0.0K
14:24 5,508.71 5,508.71 5,508.71 5,508.71 0.0K
14:25 5,510.17 5,510.17 5,510.17 5,510.17 0.0K
14:26 5,510.43 5,510.43 5,510.43 5,510.43 0.0K
14:27 5,510.48 5,510.48 5,510.48 5,510.48 0.0K
14:28 5,509.79 5,509.79 5,509.79 5,509.79 0.0K
14:29 5,509.36 5,509.36 5,509.36 5,509.36 0.0K
14:30 5,509.68 5,509.68 5,509.68 5,509.68 0.0K
14:31 5,510.16 5,510.16 5,510.16 5,510.16 0.0K
14:32 5,509.80 5,509.80 5,509.80 5,509.80 0.0K
14:33 5,507.68 5,507.68 5,507.68 5,507.68 0.0K
14:34 5,505.04 5,505.04 5,505.04 5,505.04 0.0K
14:35 5,505.84 5,505.84 5,505.84 5,505.84 0.0K
14:36 5,503.93 5,503.93 5,503.93 5,503.93 0.0K
14:37 5,503.59 5,503.59 5,503.59 5,503.59 0.0K
14:38 5,500.98 5,500.98 5,500.98 5,500.98 0.0K
14:39 5,500.78 5,500.78 5,500.78 5,500.78 0.0K
14:40 5,501.05 5,501.05 5,501.05 5,501.05 0.0K
14:41 5,501.14 5,501.14 5,501.14 5,501.14 0.0K
14:42 5,500.52 5,500.52 5,500.52 5,500.52 0.0K
14:43 5,501.65 5,501.65 5,501.65 5,501.65 0.0K
14:44 5,500.83 5,500.83 5,500.83 5,500.83 0.0K
14:45 5,501.15 5,501.15 5,501.15 5,501.15 0.0K
14:46 5,502.32 5,502.32 5,502.32 5,502.32 0.0K
14:47 5,502.37 5,502.37 5,502.37 5,502.37 0.0K
14:48 5,500.99 5,500.99 5,500.99 5,500.99 0.0K
14:49 5,501.32 5,501.32 5,501.32 5,501.32 0.0K
14:50 5,500.68 5,500.68 5,500.68 5,500.68 0.0K
14:51 5,498.73 5,498.73 5,498.73 5,498.73 0.0K
14:52 5,500.23 5,500.23 5,500.23 5,500.23 0.0K
14:53 5,500.47 5,500.47 5,500.47 5,500.47 0.0K
14:54 5,501.10 5,501.10 5,501.10 5,501.10 0.0K
14:55 5,502.11 5,502.11 5,502.11 5,502.11 0.0K
14:56 5,501.72 5,501.72 5,501.72 5,501.72 0.0K
14:57 5,503.61 5,503.61 5,503.61 5,503.61 0.0K
14:58 5,504.23 5,504.23 5,504.23 5,504.23 0.0K
14:59 5,501.98 5,501.98 5,501.98 5,501.98 0.0K
15:00 5,501.27 5,501.27 5,501.27 5,501.27 0.0K
15:01 5,502.42 5,502.42 5,502.42 5,502.42 0.0K
15:02 5,503.03 5,503.03 5,503.03 5,503.03 0.0K
15:03 5,505.00 5,505.00 5,505.00 5,505.00 0.0K
15:04 5,504.80 5,504.80 5,504.80 5,504.80 0.0K
15:05 5,505.89 5,505.89 5,505.89 5,505.89 0.0K
15:06 5,504.84 5,504.84 5,504.84 5,504.84 0.0K
15:07 5,506.87 5,506.87 5,506.87 5,506.87 0.0K
15:08 5,506.71 5,506.71 5,506.71 5,506.71 0.0K
15:09 5,506.87 5,506.87 5,506.87 5,506.87 0.0K
15:10 5,506.66 5,506.66 5,506.66 5,506.66 0.0K
15:11 5,506.79 5,506.79 5,506.79 5,506.79 0.0K
15:12 5,506.04 5,506.04 5,506.04 5,506.04 0.0K
15:13 5,506.07 5,506.07 5,506.07 5,506.07 0.0K
15:14 5,505.93 5,505.93 5,505.93 5,505.93 0.0K
15:15 5,505.02 5,505.02 5,505.02 5,505.02 0.0K
15:16 5,504.84 5,504.84 5,504.84 5,504.84 0.0K
15:17 5,504.38 5,504.38 5,504.38 5,504.38 0.0K
15:18 5,505.03 5,505.03 5,505.03 5,505.03 0.0K
15:19 5,504.54 5,504.54 5,504.54 5,504.54 0.0K
15:20 5,501.70 5,501.70 5,501.70 5,501.70 0.0K
15:21 5,501.17 5,501.17 5,501.17 5,501.17 0.0K
15:22 5,500.12 5,500.12 5,500.12 5,500.12 0.0K
15:23 5,500.15 5,500.15 5,500.15 5,500.15 0.0K
15:24 5,500.58 5,500.58 5,500.58 5,500.58 0.0K
15:25 5,500.84 5,500.84 5,500.84 5,500.84 0.0K
15:26 5,499.68 5,499.68 5,499.68 5,499.68 0.0K
15:27 5,498.81 5,498.81 5,498.81 5,498.81 0.0K
15:28 5,498.84 5,498.84 5,498.84 5,498.84 0.0K
15:29 5,497.42 5,497.42 5,497.42 5,497.42 0.0K
15:30 5,496.43 5,496.43 5,496.43 5,496.43 0.0K
15:31 5,496.78 5,496.78 5,496.78 5,496.78 0.0K
15:32 5,498.14 5,498.14 5,498.14 5,498.14 0.0K
15:33 5,498.53 5,498.53 5,498.53 5,498.53 0.0K
15:34 5,499.40 5,499.40 5,499.40 5,499.40 0.0K
15:35 5,498.56 5,498.56 5,498.56 5,498.56 0.0K
15:36 5,499.06 5,499.06 5,499.06 5,499.06 0.0K
15:37 5,498.04 5,498.04 5,498.04 5,498.04 0.0K
15:38 5,498.89 5,498.89 5,498.89 5,498.89 0.0K
15:39 5,497.76 5,497.76 5,497.76 5,497.76 0.0K
15:40 5,494.32 5,494.32 5,494.32 5,494.32 0.0K
15:41 5,494.10 5,494.10 5,494.10 5,494.10 0.0K
15:42 5,494.66 5,494.66 5,494.66 5,494.66 0.0K
15:43 5,494.34 5,494.34 5,494.34 5,494.34 0.0K
15:44 5,493.13 5,493.13 5,493.13 5,493.13 0.0K
15:45 5,486.33 5,486.33 5,486.33 5,486.33 0.0K
15:46 5,486.01 5,486.01 5,486.01 5,486.01 0.0K
15:47 5,487.72 5,487.72 5,487.72 5,487.72 0.0K
15:48 5,489.50 5,489.50 5,489.50 5,489.50 0.0K
15:49 5,490.05 5,490.05 5,490.05 5,490.05 0.0K
15:50 5,490.15 5,490.15 5,490.15 5,490.15 0.0K
15:51 5,489.80 5,489.80 5,489.80 5,489.80 0.0K
15:53 5,488.83 5,488.83 5,488.83 5,488.83 0.0K
15:54 5,489.17 5,489.17 5,489.17 5,489.17 0.0K
15:55 5,493.13 5,493.13 5,493.13 5,493.13 0.0K
15:56 5,494.84 5,494.84 5,494.84 5,494.84 0.0K
15:57 5,495.77 5,495.77 5,495.77 5,495.77 0.0K
15:58 5,495.85 5,495.85 5,495.85 5,495.85 0.0K
15:59 5,496.60 5,496.60 5,496.60 5,496.60 0.0K
16:00 5,496.80 5,496.80 5,496.80 5,496.80 0.0K
16:01 5,492.94 5,492.94 5,492.94 5,492.94 0.0K
16:02 5,493.07 5,493.07 5,493.07 5,493.07 0.0K
16:03 5,494.28 5,494.28 5,494.28 5,494.28 0.0K
16:04 5,493.42 5,493.42 5,493.42 5,493.42 0.0K
16:05 5,493.15 5,493.15 5,493.15 5,493.15 0.0K
16:06 5,490.96 5,490.96 5,490.96 5,490.96 0.0K
16:07 5,490.71 5,490.71 5,490.71 5,490.71 0.0K
16:08 5,490.10 5,490.10 5,490.10 5,490.10 0.0K
16:09 5,487.09 5,487.09 5,487.09 5,487.09 0.0K
16:10 5,486.19 5,486.19 5,486.19 5,486.19 0.0K
16:11 5,485.86 5,485.86 5,485.86 5,485.86 0.0K
16:12 5,484.41 5,484.41 5,484.41 5,484.41 0.0K
16:13 5,483.58 5,483.58 5,483.58 5,483.58 0.0K
16:14 5,483.74 5,483.74 5,483.74 5,483.74 0.0K
16:15 5,484.66 5,484.66 5,484.66 5,484.66 0.0K
16:16 5,483.59 5,483.59 5,483.59 5,483.59 0.0K
16:17 5,485.46 5,485.46 5,485.46 5,485.46 0.0K
16:18 5,483.31 5,483.31 5,483.31 5,483.31 0.0K
16:19 5,482.13 5,482.13 5,482.13 5,482.13 0.0K
16:20 5,479.90 5,479.90 5,479.90 5,479.90 0.0K
16:21 5,478.74 5,478.74 5,478.74 5,478.74 0.0K
16:22 5,479.23 5,479.23 5,479.23 5,479.23 0.0K
16:23 5,480.17 5,480.17 5,480.17 5,480.17 0.0K
16:24 5,478.01 5,478.01 5,478.01 5,478.01 0.0K
16:25 5,476.76 5,476.76 5,476.76 5,476.76 0.0K
16:26 5,473.99 5,473.99 5,473.99 5,473.99 0.0K
16:27 5,473.36 5,473.36 5,473.36 5,473.36 0.0K
16:28 5,471.59 5,471.59 5,471.59 5,471.59 0.0K
16:29 5,473.47 5,473.47 5,473.47 5,473.47 0.0K
16:30 5,472.46 5,472.46 5,472.46 5,472.46 0.0K
16:31 5,472.57 5,472.57 5,472.57 5,472.57 0.0K
16:32 5,470.58 5,470.58 5,470.58 5,470.58 0.0K
16:33 5,472.09 5,472.09 5,472.09 5,472.09 0.0K
16:34 5,471.51 5,471.51 5,471.51 5,471.51 0.0K
16:35 5,469.49 5,469.49 5,469.49 5,469.49 0.0K
16:36 5,470.38 5,470.38 5,470.38 5,470.38 0.0K
16:37 5,472.65 5,472.65 5,472.65 5,472.65 0.0K
16:38 5,472.04 5,472.04 5,472.04 5,472.04 0.0K
16:39 5,470.87 5,470.87 5,470.87 5,470.87 0.0K
16:40 5,470.03 5,470.03 5,470.03 5,470.03 0.0K
16:41 5,468.89 5,468.89 5,468.89 5,468.89 0.0K
16:42 5,469.22 5,469.22 5,469.22 5,469.22 0.0K
16:43 5,469.04 5,469.04 5,469.04 5,469.04 0.0K
16:44 5,469.22 5,469.22 5,469.22 5,469.22 0.0K
16:45 5,469.15 5,469.15 5,469.15 5,469.15 0.0K
16:46 5,469.12 5,469.12 5,469.12 5,469.12 0.0K
16:47 5,470.58 5,470.58 5,470.58 5,470.58 0.0K
16:48 5,472.57 5,472.57 5,472.57 5,472.57 0.0K
16:49 5,474.92 5,474.92 5,474.92 5,474.92 0.0K
16:50 5,474.40 5,474.40 5,474.40 5,474.40 0.0K
16:51 5,473.51 5,473.51 5,473.51 5,473.51 0.0K
16:52 5,473.08 5,473.08 5,473.08 5,473.08 0.0K
16:53 5,475.75 5,475.75 5,475.75 5,475.75 0.0K
16:54 5,475.96 5,475.96 5,475.96 5,475.96 0.0K
16:55 5,475.11 5,475.11 5,475.11 5,475.11 0.0K
16:56 5,474.95 5,474.95 5,474.95 5,474.95 0.0K
16:57 5,475.49 5,475.49 5,475.49 5,475.49 0.0K
16:58 5,479.40 5,479.40 5,479.40 5,479.40 0.0K
16:59 5,478.44 5,478.44 5,478.44 5,478.44 0.0K
17:00 5,479.27 5,479.27 5,479.27 5,479.27 0.0K
17:01 5,480.35 5,480.35 5,480.35 5,480.35 0.0K
17:02 5,482.71 5,482.71 5,482.71 5,482.71 0.0K
17:03 5,481.15 5,481.15 5,481.15 5,481.15 0.0K
17:04 5,482.28 5,482.28 5,482.28 5,482.28 0.0K
17:05 5,482.51 5,482.51 5,482.51 5,482.51 0.0K
17:06 5,481.96 5,481.96 5,481.96 5,481.96 0.0K
17:07 5,480.76 5,480.76 5,480.76 5,480.76 0.0K
17:08 5,480.53 5,480.53 5,480.53 5,480.53 0.0K
17:09 5,480.28 5,480.28 5,480.28 5,480.28 0.0K
17:10 5,480.18 5,480.18 5,480.18 5,480.18 0.0K
17:11 5,479.80 5,479.80 5,479.80 5,479.80 0.0K
17:12 5,479.31 5,479.31 5,479.31 5,479.31 0.0K
17:13 5,478.05 5,478.05 5,478.05 5,478.05 0.0K
17:14 5,478.31 5,478.31 5,478.31 5,478.31 0.0K
17:15 5,476.78 5,476.78 5,476.78 5,476.78 0.0K
17:16 5,474.37 5,474.37 5,474.37 5,474.37 0.0K
17:17 5,474.40 5,474.40 5,474.40 5,474.40 0.0K
17:18 5,473.93 5,473.93 5,473.93 5,473.93 0.0K
17:19 5,473.84 5,473.84 5,473.84 5,473.84 0.0K
17:20 5,476.47 5,476.47 5,476.47 5,476.47 0.0K
17:21 5,476.89 5,476.89 5,476.89 5,476.89 0.0K
17:22 5,478.30 5,478.30 5,478.30 5,478.30 0.0K
17:23 5,479.59 5,479.59 5,479.59 5,479.59 0.0K
17:24 5,476.95 5,476.95 5,476.95 5,476.95 0.0K
17:25 5,477.60 5,477.60 5,477.60 5,477.60 0.0K
17:30 5,486.02 5,486.02 5,486.02 5,486.02 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし