OMX Stockholm Construction and Materials GI Index (SX5010GI)

SX5010GI
🏛️ スウェーデン →
5,372.62
最終更新: 2025-09-28
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:01 5,379.45 5,379.45 5,379.45 5,379.45 0.0K
09:02 5,373.96 5,373.96 5,373.96 5,373.96 0.0K
09:03 5,371.38 5,371.38 5,371.38 5,371.38 0.0K
09:04 5,363.76 5,363.76 5,363.76 5,363.76 0.0K
09:05 5,356.58 5,356.58 5,356.58 5,356.58 0.0K
09:06 5,358.02 5,358.02 5,358.02 5,358.02 0.0K
09:07 5,352.15 5,352.15 5,352.15 5,352.15 0.0K
09:08 5,348.49 5,348.49 5,348.49 5,348.49 0.0K
09:09 5,344.72 5,344.72 5,344.72 5,344.72 0.0K
09:10 5,344.87 5,344.87 5,344.87 5,344.87 0.0K
09:11 5,349.65 5,349.65 5,349.65 5,349.65 0.0K
09:12 5,334.81 5,334.81 5,334.81 5,334.81 0.0K
09:13 5,334.15 5,334.15 5,334.15 5,334.15 0.0K
09:14 5,332.02 5,332.02 5,332.02 5,332.02 0.0K
09:15 5,328.40 5,328.40 5,328.40 5,328.40 0.0K
09:16 5,329.90 5,329.90 5,329.90 5,329.90 0.0K
09:17 5,334.04 5,334.04 5,334.04 5,334.04 0.0K
09:18 5,334.50 5,334.50 5,334.50 5,334.50 0.0K
09:19 5,332.01 5,332.01 5,332.01 5,332.01 0.0K
09:20 5,329.45 5,329.45 5,329.45 5,329.45 0.0K
09:21 5,329.40 5,329.40 5,329.40 5,329.40 0.0K
09:22 5,329.65 5,329.65 5,329.65 5,329.65 0.0K
09:23 5,332.88 5,332.88 5,332.88 5,332.88 0.0K
09:24 5,335.44 5,335.44 5,335.44 5,335.44 0.0K
09:25 5,339.06 5,339.06 5,339.06 5,339.06 0.0K
09:26 5,344.75 5,344.75 5,344.75 5,344.75 0.0K
09:27 5,345.36 5,345.36 5,345.36 5,345.36 0.0K
09:28 5,348.00 5,348.00 5,348.00 5,348.00 0.0K
09:29 5,348.51 5,348.51 5,348.51 5,348.51 0.0K
09:30 5,348.50 5,348.50 5,348.50 5,348.50 0.0K
09:31 5,351.14 5,351.14 5,351.14 5,351.14 0.0K
09:32 5,355.46 5,355.46 5,355.46 5,355.46 0.0K
09:33 5,360.07 5,360.07 5,360.07 5,360.07 0.0K
09:34 5,358.37 5,358.37 5,358.37 5,358.37 0.0K
09:35 5,356.81 5,356.81 5,356.81 5,356.81 0.0K
09:36 5,362.95 5,362.95 5,362.95 5,362.95 0.0K
09:37 5,363.22 5,363.22 5,363.22 5,363.22 0.0K
09:38 5,366.31 5,366.31 5,366.31 5,366.31 0.0K
09:39 5,364.03 5,364.03 5,364.03 5,364.03 0.0K
09:40 5,363.28 5,363.28 5,363.28 5,363.28 0.0K
09:41 5,360.54 5,360.54 5,360.54 5,360.54 0.0K
09:42 5,357.49 5,357.49 5,357.49 5,357.49 0.0K
09:43 5,354.52 5,354.52 5,354.52 5,354.52 0.0K
09:44 5,355.02 5,355.02 5,355.02 5,355.02 0.0K
09:45 5,355.53 5,355.53 5,355.53 5,355.53 0.0K
09:46 5,350.27 5,350.27 5,350.27 5,350.27 0.0K
09:47 5,351.14 5,351.14 5,351.14 5,351.14 0.0K
09:48 5,349.23 5,349.23 5,349.23 5,349.23 0.0K
09:49 5,355.06 5,355.06 5,355.06 5,355.06 0.0K
09:50 5,350.05 5,350.05 5,350.05 5,350.05 0.0K
09:51 5,349.01 5,349.01 5,349.01 5,349.01 0.0K
09:52 5,349.15 5,349.15 5,349.15 5,349.15 0.0K
09:53 5,349.18 5,349.18 5,349.18 5,349.18 0.0K
09:54 5,348.63 5,348.63 5,348.63 5,348.63 0.0K
09:55 5,347.66 5,347.66 5,347.66 5,347.66 0.0K
09:56 5,349.29 5,349.29 5,349.29 5,349.29 0.0K
09:57 5,345.19 5,345.19 5,345.19 5,345.19 0.0K
09:58 5,345.38 5,345.38 5,345.38 5,345.38 0.0K
09:59 5,346.33 5,346.33 5,346.33 5,346.33 0.0K
10:00 5,347.74 5,347.74 5,347.74 5,347.74 0.0K
10:01 5,348.76 5,348.76 5,348.76 5,348.76 0.0K
10:02 5,346.46 5,346.46 5,346.46 5,346.46 0.0K
10:03 5,346.25 5,346.25 5,346.25 5,346.25 0.0K
10:04 5,347.08 5,347.08 5,347.08 5,347.08 0.0K
10:05 5,348.07 5,348.07 5,348.07 5,348.07 0.0K
10:06 5,347.31 5,347.31 5,347.31 5,347.31 0.0K
10:07 5,349.16 5,349.16 5,349.16 5,349.16 0.0K
10:08 5,349.08 5,349.08 5,349.08 5,349.08 0.0K
10:09 5,350.13 5,350.13 5,350.13 5,350.13 0.0K
10:10 5,349.16 5,349.16 5,349.16 5,349.16 0.0K
10:11 5,349.23 5,349.23 5,349.23 5,349.23 0.0K
10:12 5,350.94 5,350.94 5,350.94 5,350.94 0.0K
10:13 5,349.88 5,349.88 5,349.88 5,349.88 0.0K
10:14 5,349.64 5,349.64 5,349.64 5,349.64 0.0K
10:15 5,348.02 5,348.02 5,348.02 5,348.02 0.0K
10:16 5,347.29 5,347.29 5,347.29 5,347.29 0.0K
10:17 5,346.28 5,346.28 5,346.28 5,346.28 0.0K
10:18 5,349.28 5,349.28 5,349.28 5,349.28 0.0K
10:19 5,348.67 5,348.67 5,348.67 5,348.67 0.0K
10:20 5,348.35 5,348.35 5,348.35 5,348.35 0.0K
10:21 5,348.75 5,348.75 5,348.75 5,348.75 0.0K
10:22 5,351.13 5,351.13 5,351.13 5,351.13 0.0K
10:23 5,353.53 5,353.53 5,353.53 5,353.53 0.0K
10:24 5,353.01 5,353.01 5,353.01 5,353.01 0.0K
10:25 5,351.36 5,351.36 5,351.36 5,351.36 0.0K
10:26 5,351.03 5,351.03 5,351.03 5,351.03 0.0K
10:27 5,351.96 5,351.96 5,351.96 5,351.96 0.0K
10:28 5,352.74 5,352.74 5,352.74 5,352.74 0.0K
10:29 5,353.70 5,353.70 5,353.70 5,353.70 0.0K
10:30 5,350.87 5,350.87 5,350.87 5,350.87 0.0K
10:31 5,349.75 5,349.75 5,349.75 5,349.75 0.0K
10:32 5,346.52 5,346.52 5,346.52 5,346.52 0.0K
10:33 5,345.46 5,345.46 5,345.46 5,345.46 0.0K
10:34 5,345.31 5,345.31 5,345.31 5,345.31 0.0K
10:35 5,344.74 5,344.74 5,344.74 5,344.74 0.0K
10:36 5,343.85 5,343.85 5,343.85 5,343.85 0.0K
10:37 5,344.40 5,344.40 5,344.40 5,344.40 0.0K
10:38 5,343.61 5,343.61 5,343.61 5,343.61 0.0K
10:39 5,343.14 5,343.14 5,343.14 5,343.14 0.0K
10:40 5,342.65 5,342.65 5,342.65 5,342.65 0.0K
10:41 5,342.78 5,342.78 5,342.78 5,342.78 0.0K
10:42 5,339.40 5,339.40 5,339.40 5,339.40 0.0K
10:43 5,340.15 5,340.15 5,340.15 5,340.15 0.0K
10:44 5,340.35 5,340.35 5,340.35 5,340.35 0.0K
10:45 5,339.38 5,339.38 5,339.38 5,339.38 0.0K
10:46 5,339.61 5,339.61 5,339.61 5,339.61 0.0K
10:47 5,339.07 5,339.07 5,339.07 5,339.07 0.0K
10:48 5,337.75 5,337.75 5,337.75 5,337.75 0.0K
10:49 5,337.39 5,337.39 5,337.39 5,337.39 0.0K
10:50 5,334.91 5,334.91 5,334.91 5,334.91 0.0K
10:51 5,334.72 5,334.72 5,334.72 5,334.72 0.0K
10:52 5,335.76 5,335.76 5,335.76 5,335.76 0.0K
10:53 5,334.90 5,334.90 5,334.90 5,334.90 0.0K
10:54 5,335.10 5,335.10 5,335.10 5,335.10 0.0K
10:55 5,333.75 5,333.75 5,333.75 5,333.75 0.0K
10:56 5,334.86 5,334.86 5,334.86 5,334.86 0.0K
10:57 5,337.29 5,337.29 5,337.29 5,337.29 0.0K
10:58 5,336.23 5,336.23 5,336.23 5,336.23 0.0K
10:59 5,335.06 5,335.06 5,335.06 5,335.06 0.0K
11:00 5,335.29 5,335.29 5,335.29 5,335.29 0.0K
11:01 5,335.25 5,335.25 5,335.25 5,335.25 0.0K
11:02 5,338.64 5,338.64 5,338.64 5,338.64 0.0K
11:03 5,338.13 5,338.13 5,338.13 5,338.13 0.0K
11:04 5,338.83 5,338.83 5,338.83 5,338.83 0.0K
11:05 5,338.15 5,338.15 5,338.15 5,338.15 0.0K
11:06 5,337.58 5,337.58 5,337.58 5,337.58 0.0K
11:07 5,337.08 5,337.08 5,337.08 5,337.08 0.0K
11:08 5,338.16 5,338.16 5,338.16 5,338.16 0.0K
11:09 5,337.12 5,337.12 5,337.12 5,337.12 0.0K
11:10 5,332.78 5,332.78 5,332.78 5,332.78 0.0K
11:11 5,331.53 5,331.53 5,331.53 5,331.53 0.0K
11:12 5,334.45 5,334.45 5,334.45 5,334.45 0.0K
11:13 5,333.29 5,333.29 5,333.29 5,333.29 0.0K
11:14 5,334.79 5,334.79 5,334.79 5,334.79 0.0K
11:15 5,334.27 5,334.27 5,334.27 5,334.27 0.0K
11:16 5,331.90 5,331.90 5,331.90 5,331.90 0.0K
11:17 5,332.38 5,332.38 5,332.38 5,332.38 0.0K
11:18 5,331.79 5,331.79 5,331.79 5,331.79 0.0K
11:19 5,336.76 5,336.76 5,336.76 5,336.76 0.0K
11:20 5,338.93 5,338.93 5,338.93 5,338.93 0.0K
11:21 5,339.60 5,339.60 5,339.60 5,339.60 0.0K
11:22 5,339.36 5,339.36 5,339.36 5,339.36 0.0K
11:23 5,340.66 5,340.66 5,340.66 5,340.66 0.0K
11:24 5,341.22 5,341.22 5,341.22 5,341.22 0.0K
11:25 5,343.48 5,343.48 5,343.48 5,343.48 0.0K
11:26 5,342.99 5,342.99 5,342.99 5,342.99 0.0K
11:27 5,342.79 5,342.79 5,342.79 5,342.79 0.0K
11:28 5,343.42 5,343.42 5,343.42 5,343.42 0.0K
11:29 5,339.57 5,339.57 5,339.57 5,339.57 0.0K
11:30 5,340.15 5,340.15 5,340.15 5,340.15 0.0K
11:31 5,339.79 5,339.79 5,339.79 5,339.79 0.0K
11:32 5,338.71 5,338.71 5,338.71 5,338.71 0.0K
11:33 5,338.19 5,338.19 5,338.19 5,338.19 0.0K
11:34 5,337.21 5,337.21 5,337.21 5,337.21 0.0K
11:35 5,337.63 5,337.63 5,337.63 5,337.63 0.0K
11:36 5,336.98 5,336.98 5,336.98 5,336.98 0.0K
11:37 5,337.88 5,337.88 5,337.88 5,337.88 0.0K
11:38 5,338.92 5,338.92 5,338.92 5,338.92 0.0K
11:39 5,338.50 5,338.50 5,338.50 5,338.50 0.0K
11:40 5,336.97 5,336.97 5,336.97 5,336.97 0.0K
11:41 5,338.45 5,338.45 5,338.45 5,338.45 0.0K
11:42 5,337.71 5,337.71 5,337.71 5,337.71 0.0K
11:43 5,338.25 5,338.25 5,338.25 5,338.25 0.0K
11:44 5,337.90 5,337.90 5,337.90 5,337.90 0.0K
11:45 5,338.66 5,338.66 5,338.66 5,338.66 0.0K
11:46 5,332.78 5,332.78 5,332.78 5,332.78 0.0K
11:47 5,332.88 5,332.88 5,332.88 5,332.88 0.0K
11:48 5,334.88 5,334.88 5,334.88 5,334.88 0.0K
11:49 5,336.59 5,336.59 5,336.59 5,336.59 0.0K
11:50 5,337.42 5,337.42 5,337.42 5,337.42 0.0K
11:51 5,339.17 5,339.17 5,339.17 5,339.17 0.0K
11:52 5,339.02 5,339.02 5,339.02 5,339.02 0.0K
11:53 5,338.28 5,338.28 5,338.28 5,338.28 0.0K
11:54 5,338.30 5,338.30 5,338.30 5,338.30 0.0K
11:55 5,340.36 5,340.36 5,340.36 5,340.36 0.0K
11:56 5,341.45 5,341.45 5,341.45 5,341.45 0.0K
11:57 5,342.03 5,342.03 5,342.03 5,342.03 0.0K
11:58 5,342.51 5,342.51 5,342.51 5,342.51 0.0K
11:59 5,341.21 5,341.21 5,341.21 5,341.21 0.0K
12:00 5,340.53 5,340.53 5,340.53 5,340.53 0.0K
12:01 5,340.17 5,340.17 5,340.17 5,340.17 0.0K
12:02 5,339.47 5,339.47 5,339.47 5,339.47 0.0K
12:03 5,339.54 5,339.54 5,339.54 5,339.54 0.0K
12:04 5,339.42 5,339.42 5,339.42 5,339.42 0.0K
12:05 5,337.76 5,337.76 5,337.76 5,337.76 0.0K
12:06 5,336.69 5,336.69 5,336.69 5,336.69 0.0K
12:07 5,336.78 5,336.78 5,336.78 5,336.78 0.0K
12:08 5,335.26 5,335.26 5,335.26 5,335.26 0.0K
12:09 5,335.53 5,335.53 5,335.53 5,335.53 0.0K
12:10 5,337.37 5,337.37 5,337.37 5,337.37 0.0K
12:11 5,339.94 5,339.94 5,339.94 5,339.94 0.0K
12:12 5,338.89 5,338.89 5,338.89 5,338.89 0.0K
12:13 5,338.21 5,338.21 5,338.21 5,338.21 0.0K
12:14 5,340.03 5,340.03 5,340.03 5,340.03 0.0K
12:15 5,339.07 5,339.07 5,339.07 5,339.07 0.0K
12:16 5,340.26 5,340.26 5,340.26 5,340.26 0.0K
12:17 5,340.49 5,340.49 5,340.49 5,340.49 0.0K
12:18 5,340.78 5,340.78 5,340.78 5,340.78 0.0K
12:19 5,340.90 5,340.90 5,340.90 5,340.90 0.0K
12:20 5,340.33 5,340.33 5,340.33 5,340.33 0.0K
12:21 5,341.89 5,341.89 5,341.89 5,341.89 0.0K
12:22 5,342.36 5,342.36 5,342.36 5,342.36 0.0K
12:23 5,343.68 5,343.68 5,343.68 5,343.68 0.0K
12:24 5,343.62 5,343.62 5,343.62 5,343.62 0.0K
12:25 5,342.01 5,342.01 5,342.01 5,342.01 0.0K
12:26 5,338.91 5,338.91 5,338.91 5,338.91 0.0K
12:27 5,337.64 5,337.64 5,337.64 5,337.64 0.0K
12:28 5,337.15 5,337.15 5,337.15 5,337.15 0.0K
12:29 5,336.95 5,336.95 5,336.95 5,336.95 0.0K
12:30 5,336.38 5,336.38 5,336.38 5,336.38 0.0K
12:31 5,334.71 5,334.71 5,334.71 5,334.71 0.0K
12:32 5,336.27 5,336.27 5,336.27 5,336.27 0.0K
12:33 5,339.11 5,339.11 5,339.11 5,339.11 0.0K
12:34 5,338.67 5,338.67 5,338.67 5,338.67 0.0K
12:35 5,338.44 5,338.44 5,338.44 5,338.44 0.0K
12:36 5,338.56 5,338.56 5,338.56 5,338.56 0.0K
12:37 5,339.01 5,339.01 5,339.01 5,339.01 0.0K
12:38 5,339.59 5,339.59 5,339.59 5,339.59 0.0K
12:39 5,340.97 5,340.97 5,340.97 5,340.97 0.0K
12:40 5,338.93 5,338.93 5,338.93 5,338.93 0.0K
12:41 5,338.65 5,338.65 5,338.65 5,338.65 0.0K
12:42 5,336.39 5,336.39 5,336.39 5,336.39 0.0K
12:44 5,334.36 5,334.36 5,334.36 5,334.36 0.0K
12:45 5,335.87 5,335.87 5,335.87 5,335.87 0.0K
12:46 5,336.22 5,336.22 5,336.22 5,336.22 0.0K
12:47 5,335.28 5,335.28 5,335.28 5,335.28 0.0K
12:48 5,334.83 5,334.83 5,334.83 5,334.83 0.0K
12:49 5,335.26 5,335.26 5,335.26 5,335.26 0.0K
12:50 5,336.03 5,336.03 5,336.03 5,336.03 0.0K
12:51 5,336.05 5,336.05 5,336.05 5,336.05 0.0K
12:52 5,333.43 5,333.43 5,333.43 5,333.43 0.0K
12:53 5,334.84 5,334.84 5,334.84 5,334.84 0.0K
12:54 5,335.62 5,335.62 5,335.62 5,335.62 0.0K
12:55 5,336.96 5,336.96 5,336.96 5,336.96 0.0K
12:56 5,335.01 5,335.01 5,335.01 5,335.01 0.0K
12:57 5,334.62 5,334.62 5,334.62 5,334.62 0.0K
12:58 5,332.87 5,332.87 5,332.87 5,332.87 0.0K
12:59 5,333.70 5,333.70 5,333.70 5,333.70 0.0K
13:00 5,332.43 5,332.43 5,332.43 5,332.43 0.0K
13:01 5,331.15 5,331.15 5,331.15 5,331.15 0.0K
13:02 5,331.41 5,331.41 5,331.41 5,331.41 0.0K
13:03 5,331.47 5,331.47 5,331.47 5,331.47 0.0K
13:04 5,332.77 5,332.77 5,332.77 5,332.77 0.0K
13:05 5,334.08 5,334.08 5,334.08 5,334.08 0.0K
13:06 5,334.00 5,334.00 5,334.00 5,334.00 0.0K
13:07 5,333.56 5,333.56 5,333.56 5,333.56 0.0K
13:08 5,332.20 5,332.20 5,332.20 5,332.20 0.0K
13:09 5,330.35 5,330.35 5,330.35 5,330.35 0.0K
13:10 5,330.36 5,330.36 5,330.36 5,330.36 0.0K
13:11 5,327.77 5,327.77 5,327.77 5,327.77 0.0K
13:12 5,325.25 5,325.25 5,325.25 5,325.25 0.0K
13:13 5,325.94 5,325.94 5,325.94 5,325.94 0.0K
13:14 5,324.26 5,324.26 5,324.26 5,324.26 0.0K
13:15 5,324.61 5,324.61 5,324.61 5,324.61 0.0K
13:16 5,325.22 5,325.22 5,325.22 5,325.22 0.0K
13:17 5,323.93 5,323.93 5,323.93 5,323.93 0.0K
13:18 5,323.69 5,323.69 5,323.69 5,323.69 0.0K
13:19 5,323.58 5,323.58 5,323.58 5,323.58 0.0K
13:20 5,322.42 5,322.42 5,322.42 5,322.42 0.0K
13:21 5,319.74 5,319.74 5,319.74 5,319.74 0.0K
13:22 5,319.68 5,319.68 5,319.68 5,319.68 0.0K
13:23 5,319.84 5,319.84 5,319.84 5,319.84 0.0K
13:24 5,319.83 5,319.83 5,319.83 5,319.83 0.0K
13:25 5,319.76 5,319.76 5,319.76 5,319.76 0.0K
13:26 5,319.99 5,319.99 5,319.99 5,319.99 0.0K
13:27 5,318.59 5,318.59 5,318.59 5,318.59 0.0K
13:28 5,320.91 5,320.91 5,320.91 5,320.91 0.0K
13:29 5,320.30 5,320.30 5,320.30 5,320.30 0.0K
13:30 5,318.14 5,318.14 5,318.14 5,318.14 0.0K
13:31 5,318.56 5,318.56 5,318.56 5,318.56 0.0K
13:32 5,316.01 5,316.01 5,316.01 5,316.01 0.0K
13:33 5,314.86 5,314.86 5,314.86 5,314.86 0.0K
13:34 5,315.33 5,315.33 5,315.33 5,315.33 0.0K
13:35 5,316.16 5,316.16 5,316.16 5,316.16 0.0K
13:36 5,316.21 5,316.21 5,316.21 5,316.21 0.0K
13:37 5,315.97 5,315.97 5,315.97 5,315.97 0.0K
13:38 5,316.18 5,316.18 5,316.18 5,316.18 0.0K
13:39 5,315.08 5,315.08 5,315.08 5,315.08 0.0K
13:40 5,314.57 5,314.57 5,314.57 5,314.57 0.0K
13:41 5,314.70 5,314.70 5,314.70 5,314.70 0.0K
13:42 5,314.76 5,314.76 5,314.76 5,314.76 0.0K
13:43 5,314.22 5,314.22 5,314.22 5,314.22 0.0K
13:44 5,313.41 5,313.41 5,313.41 5,313.41 0.0K
13:45 5,310.71 5,310.71 5,310.71 5,310.71 0.0K
13:46 5,310.73 5,310.73 5,310.73 5,310.73 0.0K
13:47 5,309.31 5,309.31 5,309.31 5,309.31 0.0K
13:48 5,309.39 5,309.39 5,309.39 5,309.39 0.0K
13:49 5,308.09 5,308.09 5,308.09 5,308.09 0.0K
13:50 5,310.43 5,310.43 5,310.43 5,310.43 0.0K
13:51 5,310.05 5,310.05 5,310.05 5,310.05 0.0K
13:52 5,309.14 5,309.14 5,309.14 5,309.14 0.0K
13:53 5,311.86 5,311.86 5,311.86 5,311.86 0.0K
13:54 5,314.60 5,314.60 5,314.60 5,314.60 0.0K
13:55 5,313.00 5,313.00 5,313.00 5,313.00 0.0K
13:56 5,312.79 5,312.79 5,312.79 5,312.79 0.0K
13:57 5,313.61 5,313.61 5,313.61 5,313.61 0.0K
13:58 5,311.90 5,311.90 5,311.90 5,311.90 0.0K
13:59 5,310.54 5,310.54 5,310.54 5,310.54 0.0K
14:00 5,311.60 5,311.60 5,311.60 5,311.60 0.0K
14:01 5,310.62 5,310.62 5,310.62 5,310.62 0.0K
14:02 5,311.38 5,311.38 5,311.38 5,311.38 0.0K
14:03 5,311.71 5,311.71 5,311.71 5,311.71 0.0K
14:04 5,312.63 5,312.63 5,312.63 5,312.63 0.0K
14:05 5,315.11 5,315.11 5,315.11 5,315.11 0.0K
14:06 5,313.14 5,313.14 5,313.14 5,313.14 0.0K
14:07 5,313.23 5,313.23 5,313.23 5,313.23 0.0K
14:08 5,313.44 5,313.44 5,313.44 5,313.44 0.0K
14:09 5,313.58 5,313.58 5,313.58 5,313.58 0.0K
14:10 5,314.31 5,314.31 5,314.31 5,314.31 0.0K
14:11 5,314.67 5,314.67 5,314.67 5,314.67 0.0K
14:12 5,312.74 5,312.74 5,312.74 5,312.74 0.0K
14:13 5,313.25 5,313.25 5,313.25 5,313.25 0.0K
14:14 5,309.83 5,309.83 5,309.83 5,309.83 0.0K
14:15 5,311.43 5,311.43 5,311.43 5,311.43 0.0K
14:16 5,312.02 5,312.02 5,312.02 5,312.02 0.0K
14:17 5,311.99 5,311.99 5,311.99 5,311.99 0.0K
14:18 5,312.63 5,312.63 5,312.63 5,312.63 0.0K
14:19 5,316.01 5,316.01 5,316.01 5,316.01 0.0K
14:20 5,316.96 5,316.96 5,316.96 5,316.96 0.0K
14:21 5,315.10 5,315.10 5,315.10 5,315.10 0.0K
14:22 5,316.15 5,316.15 5,316.15 5,316.15 0.0K
14:23 5,316.23 5,316.23 5,316.23 5,316.23 0.0K
14:24 5,316.49 5,316.49 5,316.49 5,316.49 0.0K
14:25 5,317.20 5,317.20 5,317.20 5,317.20 0.0K
14:26 5,317.46 5,317.46 5,317.46 5,317.46 0.0K
14:27 5,316.32 5,316.32 5,316.32 5,316.32 0.0K
14:28 5,314.82 5,314.82 5,314.82 5,314.82 0.0K
14:29 5,317.32 5,317.32 5,317.32 5,317.32 0.0K
14:30 5,318.26 5,318.26 5,318.26 5,318.26 0.0K
14:31 5,317.62 5,317.62 5,317.62 5,317.62 0.0K
14:32 5,316.70 5,316.70 5,316.70 5,316.70 0.0K
14:33 5,313.92 5,313.92 5,313.92 5,313.92 0.0K
14:34 5,308.12 5,308.12 5,308.12 5,308.12 0.0K
14:35 5,307.83 5,307.83 5,307.83 5,307.83 0.0K
14:36 5,309.30 5,309.30 5,309.30 5,309.30 0.0K
14:37 5,307.73 5,307.73 5,307.73 5,307.73 0.0K
14:38 5,307.35 5,307.35 5,307.35 5,307.35 0.0K
14:39 5,307.34 5,307.34 5,307.34 5,307.34 0.0K
14:40 5,307.20 5,307.20 5,307.20 5,307.20 0.0K
14:41 5,306.99 5,306.99 5,306.99 5,306.99 0.0K
14:42 5,306.10 5,306.10 5,306.10 5,306.10 0.0K
14:43 5,307.03 5,307.03 5,307.03 5,307.03 0.0K
14:44 5,306.29 5,306.29 5,306.29 5,306.29 0.0K
14:45 5,306.20 5,306.20 5,306.20 5,306.20 0.0K
14:46 5,303.12 5,303.12 5,303.12 5,303.12 0.0K
14:47 5,304.44 5,304.44 5,304.44 5,304.44 0.0K
14:48 5,304.85 5,304.85 5,304.85 5,304.85 0.0K
14:49 5,304.44 5,304.44 5,304.44 5,304.44 0.0K
14:50 5,306.56 5,306.56 5,306.56 5,306.56 0.0K
14:51 5,306.72 5,306.72 5,306.72 5,306.72 0.0K
14:52 5,305.86 5,305.86 5,305.86 5,305.86 0.0K
14:53 5,304.35 5,304.35 5,304.35 5,304.35 0.0K
14:54 5,301.52 5,301.52 5,301.52 5,301.52 0.0K
14:55 5,301.67 5,301.67 5,301.67 5,301.67 0.0K
14:56 5,302.06 5,302.06 5,302.06 5,302.06 0.0K
14:57 5,304.91 5,304.91 5,304.91 5,304.91 0.0K
14:58 5,305.48 5,305.48 5,305.48 5,305.48 0.0K
14:59 5,306.22 5,306.22 5,306.22 5,306.22 0.0K
15:00 5,309.76 5,309.76 5,309.76 5,309.76 0.0K
15:01 5,311.01 5,311.01 5,311.01 5,311.01 0.0K
15:02 5,312.10 5,312.10 5,312.10 5,312.10 0.0K
15:03 5,313.60 5,313.60 5,313.60 5,313.60 0.0K
15:04 5,313.14 5,313.14 5,313.14 5,313.14 0.0K
15:05 5,314.76 5,314.76 5,314.76 5,314.76 0.0K
15:06 5,316.19 5,316.19 5,316.19 5,316.19 0.0K
15:07 5,315.92 5,315.92 5,315.92 5,315.92 0.0K
15:08 5,318.56 5,318.56 5,318.56 5,318.56 0.0K
15:09 5,317.94 5,317.94 5,317.94 5,317.94 0.0K
15:10 5,316.45 5,316.45 5,316.45 5,316.45 0.0K
15:11 5,316.25 5,316.25 5,316.25 5,316.25 0.0K
15:12 5,316.87 5,316.87 5,316.87 5,316.87 0.0K
15:13 5,317.00 5,317.00 5,317.00 5,317.00 0.0K
15:14 5,317.24 5,317.24 5,317.24 5,317.24 0.0K
15:15 5,319.19 5,319.19 5,319.19 5,319.19 0.0K
15:16 5,320.15 5,320.15 5,320.15 5,320.15 0.0K
15:17 5,319.66 5,319.66 5,319.66 5,319.66 0.0K
15:18 5,320.59 5,320.59 5,320.59 5,320.59 0.0K
15:19 5,320.06 5,320.06 5,320.06 5,320.06 0.0K
15:20 5,319.92 5,319.92 5,319.92 5,319.92 0.0K
15:21 5,321.07 5,321.07 5,321.07 5,321.07 0.0K
15:22 5,321.04 5,321.04 5,321.04 5,321.04 0.0K
15:23 5,322.09 5,322.09 5,322.09 5,322.09 0.0K
15:24 5,321.12 5,321.12 5,321.12 5,321.12 0.0K
15:25 5,320.98 5,320.98 5,320.98 5,320.98 0.0K
15:26 5,320.82 5,320.82 5,320.82 5,320.82 0.0K
15:27 5,321.17 5,321.17 5,321.17 5,321.17 0.0K
15:28 5,320.48 5,320.48 5,320.48 5,320.48 0.0K
15:29 5,320.03 5,320.03 5,320.03 5,320.03 0.0K
15:30 5,319.45 5,319.45 5,319.45 5,319.45 0.0K
15:31 5,316.97 5,316.97 5,316.97 5,316.97 0.0K
15:32 5,318.61 5,318.61 5,318.61 5,318.61 0.0K
15:33 5,321.67 5,321.67 5,321.67 5,321.67 0.0K
15:34 5,323.57 5,323.57 5,323.57 5,323.57 0.0K
15:35 5,323.15 5,323.15 5,323.15 5,323.15 0.0K
15:36 5,323.90 5,323.90 5,323.90 5,323.90 0.0K
15:37 5,321.80 5,321.80 5,321.80 5,321.80 0.0K
15:38 5,320.14 5,320.14 5,320.14 5,320.14 0.0K
15:39 5,318.93 5,318.93 5,318.93 5,318.93 0.0K
15:40 5,316.98 5,316.98 5,316.98 5,316.98 0.0K
15:41 5,314.28 5,314.28 5,314.28 5,314.28 0.0K
15:42 5,310.67 5,310.67 5,310.67 5,310.67 0.0K
15:43 5,311.18 5,311.18 5,311.18 5,311.18 0.0K
15:44 5,311.71 5,311.71 5,311.71 5,311.71 0.0K
15:45 5,311.86 5,311.86 5,311.86 5,311.86 0.0K
15:46 5,311.53 5,311.53 5,311.53 5,311.53 0.0K
15:47 5,311.67 5,311.67 5,311.67 5,311.67 0.0K
15:48 5,312.88 5,312.88 5,312.88 5,312.88 0.0K
15:49 5,312.74 5,312.74 5,312.74 5,312.74 0.0K
15:50 5,311.67 5,311.67 5,311.67 5,311.67 0.0K
15:51 5,313.66 5,313.66 5,313.66 5,313.66 0.0K
15:52 5,310.92 5,310.92 5,310.92 5,310.92 0.0K
15:53 5,310.03 5,310.03 5,310.03 5,310.03 0.0K
15:54 5,309.20 5,309.20 5,309.20 5,309.20 0.0K
15:55 5,310.51 5,310.51 5,310.51 5,310.51 0.0K
15:56 5,310.75 5,310.75 5,310.75 5,310.75 0.0K
15:57 5,308.78 5,308.78 5,308.78 5,308.78 0.0K
15:58 5,308.26 5,308.26 5,308.26 5,308.26 0.0K
15:59 5,309.79 5,309.79 5,309.79 5,309.79 0.0K
16:00 5,306.01 5,306.01 5,306.01 5,306.01 0.0K
16:01 5,308.64 5,308.64 5,308.64 5,308.64 0.0K
16:02 5,308.78 5,308.78 5,308.78 5,308.78 0.0K
16:03 5,308.23 5,308.23 5,308.23 5,308.23 0.0K
16:04 5,309.06 5,309.06 5,309.06 5,309.06 0.0K
16:05 5,310.40 5,310.40 5,310.40 5,310.40 0.0K
16:06 5,313.55 5,313.55 5,313.55 5,313.55 0.0K
16:07 5,315.63 5,315.63 5,315.63 5,315.63 0.0K
16:08 5,314.21 5,314.21 5,314.21 5,314.21 0.0K
16:09 5,314.97 5,314.97 5,314.97 5,314.97 0.0K
16:10 5,315.32 5,315.32 5,315.32 5,315.32 0.0K
16:11 5,313.99 5,313.99 5,313.99 5,313.99 0.0K
16:12 5,312.77 5,312.77 5,312.77 5,312.77 0.0K
16:13 5,309.55 5,309.55 5,309.55 5,309.55 0.0K
16:14 5,311.05 5,311.05 5,311.05 5,311.05 0.0K
16:15 5,312.62 5,312.62 5,312.62 5,312.62 0.0K
16:16 5,311.65 5,311.65 5,311.65 5,311.65 0.0K
16:17 5,307.91 5,307.91 5,307.91 5,307.91 0.0K
16:18 5,305.54 5,305.54 5,305.54 5,305.54 0.0K
16:19 5,304.51 5,304.51 5,304.51 5,304.51 0.0K
16:20 5,306.14 5,306.14 5,306.14 5,306.14 0.0K
16:21 5,305.50 5,305.50 5,305.50 5,305.50 0.0K
16:22 5,310.63 5,310.63 5,310.63 5,310.63 0.0K
16:23 5,315.93 5,315.93 5,315.93 5,315.93 0.0K
16:24 5,316.35 5,316.35 5,316.35 5,316.35 0.0K
16:25 5,315.97 5,315.97 5,315.97 5,315.97 0.0K
16:26 5,315.87 5,315.87 5,315.87 5,315.87 0.0K
16:27 5,316.78 5,316.78 5,316.78 5,316.78 0.0K
16:28 5,316.47 5,316.47 5,316.47 5,316.47 0.0K
16:29 5,315.98 5,315.98 5,315.98 5,315.98 0.0K
16:30 5,316.10 5,316.10 5,316.10 5,316.10 0.0K
16:31 5,316.82 5,316.82 5,316.82 5,316.82 0.0K
16:32 5,317.44 5,317.44 5,317.44 5,317.44 0.0K
16:33 5,317.80 5,317.80 5,317.80 5,317.80 0.0K
16:34 5,316.56 5,316.56 5,316.56 5,316.56 0.0K
16:35 5,317.46 5,317.46 5,317.46 5,317.46 0.0K
16:36 5,317.00 5,317.00 5,317.00 5,317.00 0.0K
16:37 5,317.18 5,317.18 5,317.18 5,317.18 0.0K
16:38 5,317.17 5,317.17 5,317.17 5,317.17 0.0K
16:39 5,317.88 5,317.88 5,317.88 5,317.88 0.0K
16:40 5,318.30 5,318.30 5,318.30 5,318.30 0.0K
16:41 5,317.10 5,317.10 5,317.10 5,317.10 0.0K
16:42 5,317.42 5,317.42 5,317.42 5,317.42 0.0K
16:43 5,317.15 5,317.15 5,317.15 5,317.15 0.0K
16:44 5,316.02 5,316.02 5,316.02 5,316.02 0.0K
16:45 5,316.91 5,316.91 5,316.91 5,316.91 0.0K
16:46 5,317.49 5,317.49 5,317.49 5,317.49 0.0K
16:47 5,318.01 5,318.01 5,318.01 5,318.01 0.0K
16:48 5,318.27 5,318.27 5,318.27 5,318.27 0.0K
16:49 5,319.65 5,319.65 5,319.65 5,319.65 0.0K
16:50 5,319.19 5,319.19 5,319.19 5,319.19 0.0K
16:51 5,318.84 5,318.84 5,318.84 5,318.84 0.0K
16:52 5,320.72 5,320.72 5,320.72 5,320.72 0.0K
16:53 5,322.42 5,322.42 5,322.42 5,322.42 0.0K
16:54 5,321.66 5,321.66 5,321.66 5,321.66 0.0K
16:55 5,320.28 5,320.28 5,320.28 5,320.28 0.0K
16:56 5,319.82 5,319.82 5,319.82 5,319.82 0.0K
16:57 5,319.75 5,319.75 5,319.75 5,319.75 0.0K
16:58 5,319.73 5,319.73 5,319.73 5,319.73 0.0K
16:59 5,318.79 5,318.79 5,318.79 5,318.79 0.0K
17:00 5,317.79 5,317.79 5,317.79 5,317.79 0.0K
17:01 5,316.76 5,316.76 5,316.76 5,316.76 0.0K
17:02 5,316.97 5,316.97 5,316.97 5,316.97 0.0K
17:03 5,316.42 5,316.42 5,316.42 5,316.42 0.0K
17:04 5,315.84 5,315.84 5,315.84 5,315.84 0.0K
17:05 5,315.80 5,315.80 5,315.80 5,315.80 0.0K
17:06 5,314.79 5,314.79 5,314.79 5,314.79 0.0K
17:07 5,314.45 5,314.45 5,314.45 5,314.45 0.0K
17:08 5,313.73 5,313.73 5,313.73 5,313.73 0.0K
17:09 5,313.31 5,313.31 5,313.31 5,313.31 0.0K
17:10 5,314.12 5,314.12 5,314.12 5,314.12 0.0K
17:11 5,316.78 5,316.78 5,316.78 5,316.78 0.0K
17:12 5,317.60 5,317.60 5,317.60 5,317.60 0.0K
17:13 5,318.89 5,318.89 5,318.89 5,318.89 0.0K
17:14 5,318.39 5,318.39 5,318.39 5,318.39 0.0K
17:15 5,318.49 5,318.49 5,318.49 5,318.49 0.0K
17:16 5,318.18 5,318.18 5,318.18 5,318.18 0.0K
17:17 5,317.71 5,317.71 5,317.71 5,317.71 0.0K
17:18 5,319.50 5,319.50 5,319.50 5,319.50 0.0K
17:19 5,318.61 5,318.61 5,318.61 5,318.61 0.0K
17:20 5,317.05 5,317.05 5,317.05 5,317.05 0.0K
17:21 5,315.91 5,315.91 5,315.91 5,315.91 0.0K
17:22 5,316.91 5,316.91 5,316.91 5,316.91 0.0K
17:23 5,318.47 5,318.47 5,318.47 5,318.47 0.0K
17:24 5,319.29 5,319.29 5,319.29 5,319.29 0.0K
17:25 5,317.79 5,317.79 5,317.79 5,317.79 0.0K
17:30 5,311.73 5,311.73 5,311.73 5,311.73 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