OMX Stockholm Consumer Staples PI Index (SX45PI)

SX45PI
🏛️ スウェーデン →
1,282.75
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
09:00 1,367.07 1,367.07 1,367.07 1,367.07 0.0K
09:01 1,368.63 1,368.63 1,368.63 1,368.63 0.0K
09:02 1,366.25 1,366.25 1,366.25 1,366.25 0.0K
09:03 1,365.20 1,365.20 1,365.20 1,365.20 0.0K
09:04 1,365.56 1,365.56 1,365.56 1,365.56 0.0K
09:05 1,367.52 1,367.52 1,367.52 1,367.52 0.0K
09:06 1,368.10 1,368.10 1,368.10 1,368.10 0.0K
09:07 1,366.71 1,366.71 1,366.71 1,366.71 0.0K
09:08 1,366.70 1,366.70 1,366.70 1,366.70 0.0K
09:09 1,367.19 1,367.19 1,367.19 1,367.19 0.0K
09:10 1,367.42 1,367.42 1,367.42 1,367.42 0.0K
09:11 1,365.78 1,365.78 1,365.78 1,365.78 0.0K
09:12 1,364.93 1,364.93 1,364.93 1,364.93 0.0K
09:13 1,365.07 1,365.07 1,365.07 1,365.07 0.0K
09:14 1,365.72 1,365.72 1,365.72 1,365.72 0.0K
09:15 1,367.65 1,367.65 1,367.65 1,367.65 0.0K
09:16 1,367.56 1,367.56 1,367.56 1,367.56 0.0K
09:17 1,368.06 1,368.06 1,368.06 1,368.06 0.0K
09:18 1,367.73 1,367.73 1,367.73 1,367.73 0.0K
09:19 1,367.15 1,367.15 1,367.15 1,367.15 0.0K
09:20 1,367.08 1,367.08 1,367.08 1,367.08 0.0K
09:21 1,366.62 1,366.62 1,366.62 1,366.62 0.0K
09:22 1,366.83 1,366.83 1,366.83 1,366.83 0.0K
09:23 1,366.46 1,366.46 1,366.46 1,366.46 0.0K
09:24 1,365.95 1,365.95 1,365.95 1,365.95 0.0K
09:25 1,366.42 1,366.42 1,366.42 1,366.42 0.0K
09:26 1,366.13 1,366.13 1,366.13 1,366.13 0.0K
09:27 1,367.19 1,367.19 1,367.19 1,367.19 0.0K
09:28 1,367.38 1,367.38 1,367.38 1,367.38 0.0K
09:29 1,367.26 1,367.26 1,367.26 1,367.26 0.0K
09:30 1,367.05 1,367.05 1,367.05 1,367.05 0.0K
09:31 1,366.63 1,366.63 1,366.63 1,366.63 0.0K
09:32 1,366.55 1,366.55 1,366.55 1,366.55 0.0K
09:33 1,366.43 1,366.43 1,366.43 1,366.43 0.0K
09:34 1,366.20 1,366.20 1,366.20 1,366.20 0.0K
09:35 1,365.37 1,365.37 1,365.37 1,365.37 0.0K
09:36 1,365.24 1,365.24 1,365.24 1,365.24 0.0K
09:37 1,365.58 1,365.58 1,365.58 1,365.58 0.0K
09:38 1,365.42 1,365.42 1,365.42 1,365.42 0.0K
09:39 1,365.79 1,365.79 1,365.79 1,365.79 0.0K
09:40 1,366.56 1,366.56 1,366.56 1,366.56 0.0K
09:41 1,366.25 1,366.25 1,366.25 1,366.25 0.0K
09:42 1,366.51 1,366.51 1,366.51 1,366.51 0.0K
09:43 1,365.38 1,365.38 1,365.38 1,365.38 0.0K
09:44 1,365.33 1,365.33 1,365.33 1,365.33 0.0K
09:45 1,365.55 1,365.55 1,365.55 1,365.55 0.0K
09:46 1,366.28 1,366.28 1,366.28 1,366.28 0.0K
09:47 1,366.72 1,366.72 1,366.72 1,366.72 0.0K
09:48 1,366.68 1,366.68 1,366.68 1,366.68 0.0K
09:49 1,366.43 1,366.43 1,366.43 1,366.43 0.0K
09:50 1,366.30 1,366.30 1,366.30 1,366.30 0.0K
09:51 1,366.47 1,366.47 1,366.47 1,366.47 0.0K
09:52 1,366.56 1,366.56 1,366.56 1,366.56 0.0K
09:53 1,366.46 1,366.46 1,366.46 1,366.46 0.0K
09:54 1,366.40 1,366.40 1,366.40 1,366.40 0.0K
09:55 1,366.41 1,366.41 1,366.41 1,366.41 0.0K
09:56 1,366.29 1,366.29 1,366.29 1,366.29 0.0K
09:57 1,366.22 1,366.22 1,366.22 1,366.22 0.0K
09:58 1,366.80 1,366.80 1,366.80 1,366.80 0.0K
09:59 1,366.50 1,366.50 1,366.50 1,366.50 0.0K
10:00 1,366.61 1,366.61 1,366.61 1,366.61 0.0K
10:01 1,366.92 1,366.92 1,366.92 1,366.92 0.0K
10:02 1,366.86 1,366.86 1,366.86 1,366.86 0.0K
10:03 1,367.14 1,367.14 1,367.14 1,367.14 0.0K
10:04 1,367.63 1,367.63 1,367.63 1,367.63 0.0K
10:05 1,367.82 1,367.82 1,367.82 1,367.82 0.0K
10:06 1,367.65 1,367.65 1,367.65 1,367.65 0.0K
10:07 1,367.67 1,367.67 1,367.67 1,367.67 0.0K
10:08 1,367.83 1,367.83 1,367.83 1,367.83 0.0K
10:09 1,368.33 1,368.33 1,368.33 1,368.33 0.0K
10:10 1,368.34 1,368.34 1,368.34 1,368.34 0.0K
10:11 1,367.99 1,367.99 1,367.99 1,367.99 0.0K
10:12 1,368.19 1,368.19 1,368.19 1,368.19 0.0K
10:13 1,367.76 1,367.76 1,367.76 1,367.76 0.0K
10:14 1,368.23 1,368.23 1,368.23 1,368.23 0.0K
10:15 1,368.37 1,368.37 1,368.37 1,368.37 0.0K
10:16 1,368.46 1,368.46 1,368.46 1,368.46 0.0K
10:17 1,368.54 1,368.54 1,368.54 1,368.54 0.0K
10:18 1,368.69 1,368.69 1,368.69 1,368.69 0.0K
10:19 1,368.52 1,368.52 1,368.52 1,368.52 0.0K
10:20 1,368.65 1,368.65 1,368.65 1,368.65 0.0K
10:21 1,368.31 1,368.31 1,368.31 1,368.31 0.0K
10:22 1,367.59 1,367.59 1,367.59 1,367.59 0.0K
10:23 1,366.77 1,366.77 1,366.77 1,366.77 0.0K
10:24 1,367.10 1,367.10 1,367.10 1,367.10 0.0K
10:25 1,366.73 1,366.73 1,366.73 1,366.73 0.0K
10:26 1,367.30 1,367.30 1,367.30 1,367.30 0.0K
10:27 1,367.42 1,367.42 1,367.42 1,367.42 0.0K
10:28 1,367.31 1,367.31 1,367.31 1,367.31 0.0K
10:29 1,366.81 1,366.81 1,366.81 1,366.81 0.0K
10:30 1,367.42 1,367.42 1,367.42 1,367.42 0.0K
10:31 1,367.40 1,367.40 1,367.40 1,367.40 0.0K
10:32 1,367.20 1,367.20 1,367.20 1,367.20 0.0K
10:33 1,367.16 1,367.16 1,367.16 1,367.16 0.0K
10:34 1,367.47 1,367.47 1,367.47 1,367.47 0.0K
10:35 1,367.30 1,367.30 1,367.30 1,367.30 0.0K
10:36 1,367.76 1,367.76 1,367.76 1,367.76 0.0K
10:37 1,368.16 1,368.16 1,368.16 1,368.16 0.0K
10:38 1,367.56 1,367.56 1,367.56 1,367.56 0.0K
10:39 1,367.36 1,367.36 1,367.36 1,367.36 0.0K
10:40 1,367.58 1,367.58 1,367.58 1,367.58 0.0K
10:41 1,367.17 1,367.17 1,367.17 1,367.17 0.0K
10:42 1,366.95 1,366.95 1,366.95 1,366.95 0.0K
10:43 1,366.93 1,366.93 1,366.93 1,366.93 0.0K
10:44 1,366.85 1,366.85 1,366.85 1,366.85 0.0K
10:45 1,366.87 1,366.87 1,366.87 1,366.87 0.0K
10:46 1,367.07 1,367.07 1,367.07 1,367.07 0.0K
10:47 1,367.56 1,367.56 1,367.56 1,367.56 0.0K
10:48 1,367.81 1,367.81 1,367.81 1,367.81 0.0K
10:49 1,367.72 1,367.72 1,367.72 1,367.72 0.0K
10:50 1,367.91 1,367.91 1,367.91 1,367.91 0.0K
10:51 1,367.67 1,367.67 1,367.67 1,367.67 0.0K
10:52 1,367.32 1,367.32 1,367.32 1,367.32 0.0K
10:53 1,367.59 1,367.59 1,367.59 1,367.59 0.0K
10:54 1,367.67 1,367.67 1,367.67 1,367.67 0.0K
10:55 1,367.70 1,367.70 1,367.70 1,367.70 0.0K
10:56 1,367.15 1,367.15 1,367.15 1,367.15 0.0K
10:57 1,366.74 1,366.74 1,366.74 1,366.74 0.0K
10:58 1,366.97 1,366.97 1,366.97 1,366.97 0.0K
10:59 1,366.81 1,366.81 1,366.81 1,366.81 0.0K
11:00 1,366.48 1,366.48 1,366.48 1,366.48 0.0K
11:01 1,366.28 1,366.28 1,366.28 1,366.28 0.0K
11:02 1,365.90 1,365.90 1,365.90 1,365.90 0.0K
11:03 1,365.96 1,365.96 1,365.96 1,365.96 0.0K
11:04 1,365.84 1,365.84 1,365.84 1,365.84 0.0K
11:05 1,366.04 1,366.04 1,366.04 1,366.04 0.0K
11:06 1,365.64 1,365.64 1,365.64 1,365.64 0.0K
11:07 1,366.03 1,366.03 1,366.03 1,366.03 0.0K
11:08 1,366.00 1,366.00 1,366.00 1,366.00 0.0K
11:09 1,365.51 1,365.51 1,365.51 1,365.51 0.0K
11:10 1,364.51 1,364.51 1,364.51 1,364.51 0.0K
11:11 1,365.22 1,365.22 1,365.22 1,365.22 0.0K
11:12 1,365.35 1,365.35 1,365.35 1,365.35 0.0K
11:13 1,365.53 1,365.53 1,365.53 1,365.53 0.0K
11:14 1,365.62 1,365.62 1,365.62 1,365.62 0.0K
11:15 1,365.84 1,365.84 1,365.84 1,365.84 0.0K
11:16 1,365.24 1,365.24 1,365.24 1,365.24 0.0K
11:17 1,365.10 1,365.10 1,365.10 1,365.10 0.0K
11:18 1,365.14 1,365.14 1,365.14 1,365.14 0.0K
11:19 1,365.28 1,365.28 1,365.28 1,365.28 0.0K
11:20 1,365.80 1,365.80 1,365.80 1,365.80 0.0K
11:21 1,365.22 1,365.22 1,365.22 1,365.22 0.0K
11:22 1,365.03 1,365.03 1,365.03 1,365.03 0.0K
11:23 1,364.49 1,364.49 1,364.49 1,364.49 0.0K
11:24 1,364.03 1,364.03 1,364.03 1,364.03 0.0K
11:25 1,364.53 1,364.53 1,364.53 1,364.53 0.0K
11:26 1,364.98 1,364.98 1,364.98 1,364.98 0.0K
11:27 1,365.07 1,365.07 1,365.07 1,365.07 0.0K
11:28 1,364.65 1,364.65 1,364.65 1,364.65 0.0K
11:29 1,364.31 1,364.31 1,364.31 1,364.31 0.0K
11:30 1,364.41 1,364.41 1,364.41 1,364.41 0.0K
11:31 1,364.28 1,364.28 1,364.28 1,364.28 0.0K
11:32 1,364.36 1,364.36 1,364.36 1,364.36 0.0K
11:33 1,364.35 1,364.35 1,364.35 1,364.35 0.0K
11:34 1,364.46 1,364.46 1,364.46 1,364.46 0.0K
11:36 1,364.51 1,364.51 1,364.51 1,364.51 0.0K
11:38 1,364.83 1,364.83 1,364.83 1,364.83 0.0K
11:39 1,364.66 1,364.66 1,364.66 1,364.66 0.0K
11:40 1,364.08 1,364.08 1,364.08 1,364.08 0.0K
11:41 1,363.59 1,363.59 1,363.59 1,363.59 0.0K
11:42 1,363.86 1,363.86 1,363.86 1,363.86 0.0K
11:43 1,363.94 1,363.94 1,363.94 1,363.94 0.0K
11:44 1,364.01 1,364.01 1,364.01 1,364.01 0.0K
11:45 1,364.21 1,364.21 1,364.21 1,364.21 0.0K
11:46 1,363.81 1,363.81 1,363.81 1,363.81 0.0K
11:47 1,364.11 1,364.11 1,364.11 1,364.11 0.0K
11:48 1,364.43 1,364.43 1,364.43 1,364.43 0.0K
11:49 1,364.14 1,364.14 1,364.14 1,364.14 0.0K
11:50 1,364.31 1,364.31 1,364.31 1,364.31 0.0K
11:51 1,364.62 1,364.62 1,364.62 1,364.62 0.0K
11:52 1,364.97 1,364.97 1,364.97 1,364.97 0.0K
11:53 1,364.99 1,364.99 1,364.99 1,364.99 0.0K
11:54 1,364.74 1,364.74 1,364.74 1,364.74 0.0K
11:55 1,364.34 1,364.34 1,364.34 1,364.34 0.0K
11:56 1,363.91 1,363.91 1,363.91 1,363.91 0.0K
11:57 1,364.43 1,364.43 1,364.43 1,364.43 0.0K
11:58 1,364.19 1,364.19 1,364.19 1,364.19 0.0K
11:59 1,363.99 1,363.99 1,363.99 1,363.99 0.0K
12:00 1,364.11 1,364.11 1,364.11 1,364.11 0.0K
12:01 1,364.22 1,364.22 1,364.22 1,364.22 0.0K
12:02 1,364.22 1,364.22 1,364.22 1,364.22 0.0K
12:03 1,364.47 1,364.47 1,364.47 1,364.47 0.0K
12:04 1,364.76 1,364.76 1,364.76 1,364.76 0.0K
12:05 1,364.78 1,364.78 1,364.78 1,364.78 0.0K
12:06 1,364.22 1,364.22 1,364.22 1,364.22 0.0K
12:07 1,364.52 1,364.52 1,364.52 1,364.52 0.0K
12:08 1,363.96 1,363.96 1,363.96 1,363.96 0.0K
12:09 1,364.19 1,364.19 1,364.19 1,364.19 0.0K
12:10 1,364.35 1,364.35 1,364.35 1,364.35 0.0K
12:11 1,364.59 1,364.59 1,364.59 1,364.59 0.0K
12:12 1,364.51 1,364.51 1,364.51 1,364.51 0.0K
12:13 1,363.63 1,363.63 1,363.63 1,363.63 0.0K
12:14 1,363.53 1,363.53 1,363.53 1,363.53 0.0K
12:15 1,363.49 1,363.49 1,363.49 1,363.49 0.0K
12:16 1,362.92 1,362.92 1,362.92 1,362.92 0.0K
12:17 1,363.20 1,363.20 1,363.20 1,363.20 0.0K
12:18 1,363.52 1,363.52 1,363.52 1,363.52 0.0K
12:19 1,363.71 1,363.71 1,363.71 1,363.71 0.0K
12:20 1,363.46 1,363.46 1,363.46 1,363.46 0.0K
12:21 1,363.31 1,363.31 1,363.31 1,363.31 0.0K
12:22 1,363.29 1,363.29 1,363.29 1,363.29 0.0K
12:23 1,362.94 1,362.94 1,362.94 1,362.94 0.0K
12:24 1,363.51 1,363.51 1,363.51 1,363.51 0.0K
12:25 1,363.09 1,363.09 1,363.09 1,363.09 0.0K
12:26 1,362.89 1,362.89 1,362.89 1,362.89 0.0K
12:27 1,363.13 1,363.13 1,363.13 1,363.13 0.0K
12:28 1,363.05 1,363.05 1,363.05 1,363.05 0.0K
12:29 1,363.48 1,363.48 1,363.48 1,363.48 0.0K
12:30 1,363.15 1,363.15 1,363.15 1,363.15 0.0K
12:31 1,363.55 1,363.55 1,363.55 1,363.55 0.0K
12:32 1,363.73 1,363.73 1,363.73 1,363.73 0.0K
12:33 1,363.52 1,363.52 1,363.52 1,363.52 0.0K
12:34 1,363.74 1,363.74 1,363.74 1,363.74 0.0K
12:35 1,362.19 1,362.19 1,362.19 1,362.19 0.0K
12:36 1,361.98 1,361.98 1,361.98 1,361.98 0.0K
12:37 1,362.01 1,362.01 1,362.01 1,362.01 0.0K
12:38 1,362.21 1,362.21 1,362.21 1,362.21 0.0K
12:39 1,362.14 1,362.14 1,362.14 1,362.14 0.0K
12:40 1,362.07 1,362.07 1,362.07 1,362.07 0.0K
12:41 1,362.00 1,362.00 1,362.00 1,362.00 0.0K
12:42 1,361.35 1,361.35 1,361.35 1,361.35 0.0K
12:43 1,361.43 1,361.43 1,361.43 1,361.43 0.0K
12:44 1,361.38 1,361.38 1,361.38 1,361.38 0.0K
12:45 1,361.37 1,361.37 1,361.37 1,361.37 0.0K
12:46 1,361.80 1,361.80 1,361.80 1,361.80 0.0K
12:47 1,362.16 1,362.16 1,362.16 1,362.16 0.0K
12:48 1,362.00 1,362.00 1,362.00 1,362.00 0.0K
12:49 1,362.45 1,362.45 1,362.45 1,362.45 0.0K
12:50 1,362.53 1,362.53 1,362.53 1,362.53 0.0K
12:51 1,362.47 1,362.47 1,362.47 1,362.47 0.0K
12:52 1,362.53 1,362.53 1,362.53 1,362.53 0.0K
12:53 1,362.38 1,362.38 1,362.38 1,362.38 0.0K
12:55 1,362.83 1,362.83 1,362.83 1,362.83 0.0K
12:56 1,362.86 1,362.86 1,362.86 1,362.86 0.0K
12:57 1,362.53 1,362.53 1,362.53 1,362.53 0.0K
12:58 1,362.62 1,362.62 1,362.62 1,362.62 0.0K
12:59 1,362.56 1,362.56 1,362.56 1,362.56 0.0K
13:00 1,362.28 1,362.28 1,362.28 1,362.28 0.0K
13:01 1,362.41 1,362.41 1,362.41 1,362.41 0.0K
13:02 1,362.66 1,362.66 1,362.66 1,362.66 0.0K
13:03 1,362.71 1,362.71 1,362.71 1,362.71 0.0K
13:04 1,362.78 1,362.78 1,362.78 1,362.78 0.0K
13:05 1,363.11 1,363.11 1,363.11 1,363.11 0.0K
13:06 1,363.16 1,363.16 1,363.16 1,363.16 0.0K
13:07 1,362.99 1,362.99 1,362.99 1,362.99 0.0K
13:08 1,363.00 1,363.00 1,363.00 1,363.00 0.0K
13:09 1,362.91 1,362.91 1,362.91 1,362.91 0.0K
13:10 1,363.08 1,363.08 1,363.08 1,363.08 0.0K
13:11 1,363.46 1,363.46 1,363.46 1,363.46 0.0K
13:12 1,363.50 1,363.50 1,363.50 1,363.50 0.0K
13:13 1,363.53 1,363.53 1,363.53 1,363.53 0.0K
13:14 1,363.49 1,363.49 1,363.49 1,363.49 0.0K
13:15 1,363.03 1,363.03 1,363.03 1,363.03 0.0K
13:16 1,363.11 1,363.11 1,363.11 1,363.11 0.0K
13:17 1,363.42 1,363.42 1,363.42 1,363.42 0.0K
13:18 1,362.77 1,362.77 1,362.77 1,362.77 0.0K
13:19 1,362.99 1,362.99 1,362.99 1,362.99 0.0K
13:20 1,363.11 1,363.11 1,363.11 1,363.11 0.0K
13:21 1,363.30 1,363.30 1,363.30 1,363.30 0.0K
13:22 1,362.91 1,362.91 1,362.91 1,362.91 0.0K
13:23 1,362.87 1,362.87 1,362.87 1,362.87 0.0K
13:24 1,363.19 1,363.19 1,363.19 1,363.19 0.0K
13:25 1,362.93 1,362.93 1,362.93 1,362.93 0.0K
13:26 1,363.35 1,363.35 1,363.35 1,363.35 0.0K
13:27 1,363.37 1,363.37 1,363.37 1,363.37 0.0K
13:28 1,363.42 1,363.42 1,363.42 1,363.42 0.0K
13:29 1,362.71 1,362.71 1,362.71 1,362.71 0.0K
13:30 1,363.04 1,363.04 1,363.04 1,363.04 0.0K
13:31 1,363.01 1,363.01 1,363.01 1,363.01 0.0K
13:32 1,362.65 1,362.65 1,362.65 1,362.65 0.0K
13:33 1,362.83 1,362.83 1,362.83 1,362.83 0.0K
13:34 1,363.06 1,363.06 1,363.06 1,363.06 0.0K
13:35 1,362.54 1,362.54 1,362.54 1,362.54 0.0K
13:37 1,362.87 1,362.87 1,362.87 1,362.87 0.0K
13:38 1,362.75 1,362.75 1,362.75 1,362.75 0.0K
13:39 1,362.60 1,362.60 1,362.60 1,362.60 0.0K
13:40 1,362.85 1,362.85 1,362.85 1,362.85 0.0K
13:41 1,362.83 1,362.83 1,362.83 1,362.83 0.0K
13:42 1,362.60 1,362.60 1,362.60 1,362.60 0.0K
13:43 1,362.58 1,362.58 1,362.58 1,362.58 0.0K
13:44 1,362.35 1,362.35 1,362.35 1,362.35 0.0K
13:45 1,362.51 1,362.51 1,362.51 1,362.51 0.0K
13:46 1,362.78 1,362.78 1,362.78 1,362.78 0.0K
13:47 1,362.97 1,362.97 1,362.97 1,362.97 0.0K
13:48 1,363.18 1,363.18 1,363.18 1,363.18 0.0K
13:49 1,363.72 1,363.72 1,363.72 1,363.72 0.0K
13:50 1,363.97 1,363.97 1,363.97 1,363.97 0.0K
13:51 1,363.85 1,363.85 1,363.85 1,363.85 0.0K
13:52 1,363.77 1,363.77 1,363.77 1,363.77 0.0K
13:53 1,364.02 1,364.02 1,364.02 1,364.02 0.0K
13:55 1,363.37 1,363.37 1,363.37 1,363.37 0.0K
13:56 1,363.50 1,363.50 1,363.50 1,363.50 0.0K
13:57 1,363.33 1,363.33 1,363.33 1,363.33 0.0K
13:59 1,363.41 1,363.41 1,363.41 1,363.41 0.0K
14:00 1,363.56 1,363.56 1,363.56 1,363.56 0.0K
14:01 1,362.91 1,362.91 1,362.91 1,362.91 0.0K
14:02 1,363.10 1,363.10 1,363.10 1,363.10 0.0K
14:03 1,363.37 1,363.37 1,363.37 1,363.37 0.0K
14:04 1,363.48 1,363.48 1,363.48 1,363.48 0.0K
14:05 1,363.58 1,363.58 1,363.58 1,363.58 0.0K
14:06 1,363.46 1,363.46 1,363.46 1,363.46 0.0K
14:07 1,363.55 1,363.55 1,363.55 1,363.55 0.0K
14:08 1,364.16 1,364.16 1,364.16 1,364.16 0.0K
14:09 1,364.06 1,364.06 1,364.06 1,364.06 0.0K
14:10 1,364.13 1,364.13 1,364.13 1,364.13 0.0K
14:12 1,363.61 1,363.61 1,363.61 1,363.61 0.0K
14:13 1,363.44 1,363.44 1,363.44 1,363.44 0.0K
14:14 1,363.53 1,363.53 1,363.53 1,363.53 0.0K
14:15 1,363.81 1,363.81 1,363.81 1,363.81 0.0K
14:16 1,364.21 1,364.21 1,364.21 1,364.21 0.0K
14:17 1,363.87 1,363.87 1,363.87 1,363.87 0.0K
14:18 1,363.86 1,363.86 1,363.86 1,363.86 0.0K
14:19 1,363.44 1,363.44 1,363.44 1,363.44 0.0K
14:20 1,363.64 1,363.64 1,363.64 1,363.64 0.0K
14:21 1,363.61 1,363.61 1,363.61 1,363.61 0.0K
14:22 1,363.52 1,363.52 1,363.52 1,363.52 0.0K
14:23 1,363.61 1,363.61 1,363.61 1,363.61 0.0K
14:24 1,363.65 1,363.65 1,363.65 1,363.65 0.0K
14:25 1,364.14 1,364.14 1,364.14 1,364.14 0.0K
14:26 1,363.07 1,363.07 1,363.07 1,363.07 0.0K
14:27 1,363.09 1,363.09 1,363.09 1,363.09 0.0K
14:28 1,363.21 1,363.21 1,363.21 1,363.21 0.0K
14:29 1,363.38 1,363.38 1,363.38 1,363.38 0.0K
14:30 1,363.05 1,363.05 1,363.05 1,363.05 0.0K
14:31 1,363.49 1,363.49 1,363.49 1,363.49 0.0K
14:32 1,363.48 1,363.48 1,363.48 1,363.48 0.0K
14:33 1,363.93 1,363.93 1,363.93 1,363.93 0.0K
14:34 1,363.95 1,363.95 1,363.95 1,363.95 0.0K
14:35 1,363.71 1,363.71 1,363.71 1,363.71 0.0K
14:36 1,363.53 1,363.53 1,363.53 1,363.53 0.0K
14:37 1,363.56 1,363.56 1,363.56 1,363.56 0.0K
14:38 1,363.68 1,363.68 1,363.68 1,363.68 0.0K
14:39 1,363.34 1,363.34 1,363.34 1,363.34 0.0K
14:40 1,363.61 1,363.61 1,363.61 1,363.61 0.0K
14:41 1,363.53 1,363.53 1,363.53 1,363.53 0.0K
14:42 1,363.36 1,363.36 1,363.36 1,363.36 0.0K
14:43 1,363.28 1,363.28 1,363.28 1,363.28 0.0K
14:44 1,363.78 1,363.78 1,363.78 1,363.78 0.0K
14:45 1,363.76 1,363.76 1,363.76 1,363.76 0.0K
14:46 1,363.39 1,363.39 1,363.39 1,363.39 0.0K
14:47 1,363.39 1,363.39 1,363.39 1,363.39 0.0K
14:48 1,363.38 1,363.38 1,363.38 1,363.38 0.0K
14:49 1,362.92 1,362.92 1,362.92 1,362.92 0.0K
14:50 1,362.85 1,362.85 1,362.85 1,362.85 0.0K
14:51 1,363.15 1,363.15 1,363.15 1,363.15 0.0K
14:52 1,363.33 1,363.33 1,363.33 1,363.33 0.0K
14:53 1,363.28 1,363.28 1,363.28 1,363.28 0.0K
14:55 1,363.36 1,363.36 1,363.36 1,363.36 0.0K
14:56 1,363.34 1,363.34 1,363.34 1,363.34 0.0K
14:57 1,363.46 1,363.46 1,363.46 1,363.46 0.0K
14:58 1,363.00 1,363.00 1,363.00 1,363.00 0.0K
14:59 1,362.91 1,362.91 1,362.91 1,362.91 0.0K
15:00 1,362.85 1,362.85 1,362.85 1,362.85 0.0K
15:01 1,363.20 1,363.20 1,363.20 1,363.20 0.0K
15:02 1,363.30 1,363.30 1,363.30 1,363.30 0.0K
15:03 1,363.05 1,363.05 1,363.05 1,363.05 0.0K
15:04 1,363.10 1,363.10 1,363.10 1,363.10 0.0K
15:05 1,362.65 1,362.65 1,362.65 1,362.65 0.0K
15:06 1,362.74 1,362.74 1,362.74 1,362.74 0.0K
15:07 1,362.65 1,362.65 1,362.65 1,362.65 0.0K
15:09 1,362.79 1,362.79 1,362.79 1,362.79 0.0K
15:10 1,362.54 1,362.54 1,362.54 1,362.54 0.0K
15:11 1,362.57 1,362.57 1,362.57 1,362.57 0.0K
15:12 1,362.32 1,362.32 1,362.32 1,362.32 0.0K
15:13 1,362.59 1,362.59 1,362.59 1,362.59 0.0K
15:14 1,362.54 1,362.54 1,362.54 1,362.54 0.0K
15:15 1,362.37 1,362.37 1,362.37 1,362.37 0.0K
15:16 1,362.48 1,362.48 1,362.48 1,362.48 0.0K
15:17 1,361.76 1,361.76 1,361.76 1,361.76 0.0K
15:18 1,361.71 1,361.71 1,361.71 1,361.71 0.0K
15:19 1,361.62 1,361.62 1,361.62 1,361.62 0.0K
15:20 1,360.42 1,360.42 1,360.42 1,360.42 0.0K
15:21 1,360.42 1,360.42 1,360.42 1,360.42 0.0K
15:22 1,360.58 1,360.58 1,360.58 1,360.58 0.0K
15:23 1,360.58 1,360.58 1,360.58 1,360.58 0.0K
15:24 1,360.00 1,360.00 1,360.00 1,360.00 0.0K
15:25 1,359.92 1,359.92 1,359.92 1,359.92 0.0K
15:26 1,360.41 1,360.41 1,360.41 1,360.41 0.0K
15:27 1,360.15 1,360.15 1,360.15 1,360.15 0.0K
15:28 1,360.54 1,360.54 1,360.54 1,360.54 0.0K
15:29 1,360.26 1,360.26 1,360.26 1,360.26 0.0K
15:30 1,360.54 1,360.54 1,360.54 1,360.54 0.0K
15:31 1,360.08 1,360.08 1,360.08 1,360.08 0.0K
15:32 1,359.92 1,359.92 1,359.92 1,359.92 0.0K
15:33 1,359.57 1,359.57 1,359.57 1,359.57 0.0K
15:34 1,359.24 1,359.24 1,359.24 1,359.24 0.0K
15:35 1,359.37 1,359.37 1,359.37 1,359.37 0.0K
15:36 1,359.66 1,359.66 1,359.66 1,359.66 0.0K
15:37 1,358.79 1,358.79 1,358.79 1,358.79 0.0K
15:38 1,358.29 1,358.29 1,358.29 1,358.29 0.0K
15:39 1,359.00 1,359.00 1,359.00 1,359.00 0.0K
15:40 1,358.66 1,358.66 1,358.66 1,358.66 0.0K
15:41 1,359.22 1,359.22 1,359.22 1,359.22 0.0K
15:42 1,359.31 1,359.31 1,359.31 1,359.31 0.0K
15:43 1,358.98 1,358.98 1,358.98 1,358.98 0.0K
15:44 1,359.16 1,359.16 1,359.16 1,359.16 0.0K
15:45 1,359.51 1,359.51 1,359.51 1,359.51 0.0K
15:46 1,359.35 1,359.35 1,359.35 1,359.35 0.0K
15:47 1,359.55 1,359.55 1,359.55 1,359.55 0.0K
15:48 1,359.38 1,359.38 1,359.38 1,359.38 0.0K
15:49 1,358.99 1,358.99 1,358.99 1,358.99 0.0K
15:50 1,358.48 1,358.48 1,358.48 1,358.48 0.0K
15:51 1,358.37 1,358.37 1,358.37 1,358.37 0.0K
15:52 1,357.41 1,357.41 1,357.41 1,357.41 0.0K
15:53 1,357.77 1,357.77 1,357.77 1,357.77 0.0K
15:54 1,357.81 1,357.81 1,357.81 1,357.81 0.0K
15:55 1,357.32 1,357.32 1,357.32 1,357.32 0.0K
15:56 1,356.42 1,356.42 1,356.42 1,356.42 0.0K
15:57 1,356.83 1,356.83 1,356.83 1,356.83 0.0K
15:58 1,356.67 1,356.67 1,356.67 1,356.67 0.0K
16:00 1,357.42 1,357.42 1,357.42 1,357.42 0.0K
16:01 1,357.17 1,357.17 1,357.17 1,357.17 0.0K
16:02 1,356.54 1,356.54 1,356.54 1,356.54 0.0K
16:03 1,356.28 1,356.28 1,356.28 1,356.28 0.0K
16:04 1,356.79 1,356.79 1,356.79 1,356.79 0.0K
16:05 1,356.39 1,356.39 1,356.39 1,356.39 0.0K
16:06 1,356.71 1,356.71 1,356.71 1,356.71 0.0K
16:07 1,356.60 1,356.60 1,356.60 1,356.60 0.0K
16:08 1,356.53 1,356.53 1,356.53 1,356.53 0.0K
16:09 1,355.64 1,355.64 1,355.64 1,355.64 0.0K
16:10 1,355.43 1,355.43 1,355.43 1,355.43 0.0K
16:11 1,354.89 1,354.89 1,354.89 1,354.89 0.0K
16:12 1,355.10 1,355.10 1,355.10 1,355.10 0.0K
16:13 1,354.87 1,354.87 1,354.87 1,354.87 0.0K
16:14 1,355.19 1,355.19 1,355.19 1,355.19 0.0K
16:15 1,354.96 1,354.96 1,354.96 1,354.96 0.0K
16:16 1,354.86 1,354.86 1,354.86 1,354.86 0.0K
16:17 1,354.65 1,354.65 1,354.65 1,354.65 0.0K
16:18 1,354.55 1,354.55 1,354.55 1,354.55 0.0K
16:19 1,354.09 1,354.09 1,354.09 1,354.09 0.0K
16:20 1,353.80 1,353.80 1,353.80 1,353.80 0.0K
16:21 1,353.58 1,353.58 1,353.58 1,353.58 0.0K
16:22 1,353.22 1,353.22 1,353.22 1,353.22 0.0K
16:23 1,353.30 1,353.30 1,353.30 1,353.30 0.0K
16:24 1,353.39 1,353.39 1,353.39 1,353.39 0.0K
16:25 1,353.44 1,353.44 1,353.44 1,353.44 0.0K
16:26 1,353.59 1,353.59 1,353.59 1,353.59 0.0K
16:27 1,353.75 1,353.75 1,353.75 1,353.75 0.0K
16:28 1,354.04 1,354.04 1,354.04 1,354.04 0.0K
16:29 1,353.65 1,353.65 1,353.65 1,353.65 0.0K
16:30 1,354.01 1,354.01 1,354.01 1,354.01 0.0K
16:31 1,353.49 1,353.49 1,353.49 1,353.49 0.0K
16:32 1,352.65 1,352.65 1,352.65 1,352.65 0.0K
16:33 1,352.72 1,352.72 1,352.72 1,352.72 0.0K
16:35 1,353.24 1,353.24 1,353.24 1,353.24 0.0K
16:36 1,353.37 1,353.37 1,353.37 1,353.37 0.0K
16:37 1,353.34 1,353.34 1,353.34 1,353.34 0.0K
16:38 1,353.32 1,353.32 1,353.32 1,353.32 0.0K
16:39 1,353.64 1,353.64 1,353.64 1,353.64 0.0K
16:40 1,353.81 1,353.81 1,353.81 1,353.81 0.0K
16:42 1,353.76 1,353.76 1,353.76 1,353.76 0.0K
16:43 1,353.91 1,353.91 1,353.91 1,353.91 0.0K
16:45 1,353.76 1,353.76 1,353.76 1,353.76 0.0K
16:46 1,353.11 1,353.11 1,353.11 1,353.11 0.0K
16:47 1,353.09 1,353.09 1,353.09 1,353.09 0.0K
16:48 1,352.56 1,352.56 1,352.56 1,352.56 0.0K
16:49 1,351.09 1,351.09 1,351.09 1,351.09 0.0K
16:50 1,351.10 1,351.10 1,351.10 1,351.10 0.0K
16:51 1,350.91 1,350.91 1,350.91 1,350.91 0.0K
16:52 1,351.40 1,351.40 1,351.40 1,351.40 0.0K
16:53 1,351.84 1,351.84 1,351.84 1,351.84 0.0K
16:54 1,352.07 1,352.07 1,352.07 1,352.07 0.0K
16:55 1,352.03 1,352.03 1,352.03 1,352.03 0.0K
16:56 1,351.82 1,351.82 1,351.82 1,351.82 0.0K
16:57 1,351.47 1,351.47 1,351.47 1,351.47 0.0K
16:58 1,351.65 1,351.65 1,351.65 1,351.65 0.0K
16:59 1,351.68 1,351.68 1,351.68 1,351.68 0.0K
17:00 1,351.90 1,351.90 1,351.90 1,351.90 0.0K
17:01 1,351.49 1,351.49 1,351.49 1,351.49 0.0K
17:02 1,351.65 1,351.65 1,351.65 1,351.65 0.0K
17:03 1,352.40 1,352.40 1,352.40 1,352.40 0.0K
17:04 1,351.83 1,351.83 1,351.83 1,351.83 0.0K
17:05 1,351.41 1,351.41 1,351.41 1,351.41 0.0K
17:06 1,351.49 1,351.49 1,351.49 1,351.49 0.0K
17:07 1,350.86 1,350.86 1,350.86 1,350.86 0.0K
17:08 1,351.44 1,351.44 1,351.44 1,351.44 0.0K
17:09 1,351.15 1,351.15 1,351.15 1,351.15 0.0K
17:10 1,350.82 1,350.82 1,350.82 1,350.82 0.0K
17:11 1,350.05 1,350.05 1,350.05 1,350.05 0.0K
17:12 1,349.46 1,349.46 1,349.46 1,349.46 0.0K
17:13 1,350.10 1,350.10 1,350.10 1,350.10 0.0K
17:14 1,349.69 1,349.69 1,349.69 1,349.69 0.0K
17:15 1,349.57 1,349.57 1,349.57 1,349.57 0.0K
17:16 1,349.48 1,349.48 1,349.48 1,349.48 0.0K
17:17 1,349.34 1,349.34 1,349.34 1,349.34 0.0K
17:18 1,349.93 1,349.93 1,349.93 1,349.93 0.0K
17:19 1,349.66 1,349.66 1,349.66 1,349.66 0.0K
17:20 1,349.94 1,349.94 1,349.94 1,349.94 0.0K
17:21 1,349.32 1,349.32 1,349.32 1,349.32 0.0K
17:22 1,348.51 1,348.51 1,348.51 1,348.51 0.0K
17:23 1,348.99 1,348.99 1,348.99 1,348.99 0.0K
17:24 1,348.48 1,348.48 1,348.48 1,348.48 0.0K
17:25 1,348.70 1,348.70 1,348.70 1,348.70 0.0K
17:30 1,348.06 1,348.06 1,348.06 1,348.06 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