OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,994.09
最終更新: 2025-10-08
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 2,737.27 2,741.40 2,737.27 2,741.28 0.0K
09:01 2,741.67 2,743.30 2,741.01 2,743.13 0.0K
09:02 2,743.11 2,743.86 2,741.83 2,742.02 0.0K
09:03 2,742.13 2,744.07 2,742.13 2,743.58 0.0K
09:04 2,743.18 2,743.18 2,742.16 2,742.41 0.0K
09:05 2,742.44 2,743.48 2,742.39 2,743.21 0.0K
09:06 2,743.24 2,743.49 2,742.79 2,742.79 0.0K
09:07 2,742.72 2,743.50 2,742.07 2,742.49 0.0K
09:08 2,742.63 2,743.05 2,741.90 2,742.40 0.0K
09:09 2,742.59 2,742.99 2,742.59 2,742.90 0.0K
09:10 2,742.97 2,743.03 2,742.27 2,742.27 0.0K
09:11 2,741.99 2,742.24 2,741.72 2,741.85 0.0K
09:12 2,741.79 2,741.79 2,739.64 2,740.42 0.0K
09:13 2,740.47 2,741.52 2,740.45 2,740.77 0.0K
09:14 2,740.79 2,741.94 2,740.79 2,741.89 0.0K
09:15 2,737.15 2,737.80 2,736.89 2,737.80 0.0K
09:16 2,738.54 2,738.94 2,738.26 2,738.89 0.0K
09:17 2,738.73 2,738.73 2,737.94 2,737.94 0.0K
09:18 2,738.13 2,738.50 2,738.13 2,738.50 0.0K
09:19 2,738.55 2,738.69 2,738.31 2,738.62 0.0K
09:20 2,738.63 2,739.01 2,738.55 2,738.82 0.0K
09:21 2,738.91 2,739.28 2,738.83 2,739.04 0.0K
09:22 2,739.04 2,739.40 2,738.64 2,739.12 0.0K
09:23 2,739.16 2,739.23 2,738.31 2,738.67 0.0K
09:24 2,738.91 2,740.04 2,738.80 2,740.02 0.0K
09:25 2,740.03 2,740.28 2,739.90 2,739.96 0.0K
09:26 2,739.91 2,739.91 2,738.08 2,738.11 0.0K
09:27 2,738.19 2,738.19 2,736.18 2,736.23 0.0K
09:28 2,736.27 2,737.32 2,735.98 2,737.20 0.0K
09:29 2,737.28 2,737.67 2,737.26 2,737.29 0.0K
09:30 2,736.98 2,738.89 2,735.99 2,738.72 0.0K
09:31 2,738.80 2,739.56 2,738.45 2,738.45 0.0K
09:32 2,738.46 2,738.92 2,738.46 2,738.56 0.0K
09:33 2,738.57 2,738.57 2,736.96 2,737.00 0.0K
09:34 2,737.20 2,737.79 2,737.11 2,737.79 0.0K
09:35 2,737.74 2,738.08 2,737.69 2,738.08 0.0K
09:36 2,738.39 2,739.87 2,738.39 2,739.87 0.0K
09:37 2,739.94 2,740.64 2,739.94 2,740.16 0.0K
09:38 2,740.05 2,740.05 2,739.04 2,739.04 0.0K
09:39 2,738.99 2,739.09 2,737.28 2,737.28 0.0K
09:40 2,737.33 2,737.76 2,737.12 2,737.58 0.0K
09:41 2,737.68 2,738.62 2,737.66 2,738.58 0.0K
09:42 2,738.63 2,739.43 2,738.63 2,739.38 0.0K
09:43 2,739.38 2,739.67 2,739.05 2,739.49 0.0K
09:44 2,739.47 2,739.50 2,739.25 2,739.31 0.0K
09:45 2,739.44 2,739.70 2,739.21 2,739.70 0.0K
09:46 2,739.39 2,739.59 2,737.89 2,737.89 0.0K
09:47 2,737.92 2,739.45 2,737.88 2,739.45 0.0K
09:48 2,739.53 2,739.66 2,739.13 2,739.65 0.0K
09:49 2,739.74 2,740.45 2,739.68 2,740.32 0.0K
09:50 2,740.35 2,740.48 2,738.81 2,738.81 0.0K
09:51 2,738.75 2,738.75 2,737.97 2,738.01 0.0K
09:52 2,738.00 2,739.23 2,738.00 2,739.23 0.0K
09:53 2,739.28 2,740.14 2,739.28 2,740.14 0.0K
09:54 2,740.15 2,740.15 2,739.27 2,739.27 0.0K
09:55 2,739.16 2,739.19 2,737.98 2,738.05 0.0K
09:56 2,738.06 2,738.06 2,737.40 2,737.40 0.0K
09:57 2,737.36 2,737.36 2,736.08 2,736.31 0.0K
09:58 2,736.34 2,736.34 2,736.09 2,736.19 0.0K
09:59 2,736.27 2,736.27 2,735.24 2,735.24 0.0K
10:00 2,735.26 2,735.27 2,734.30 2,734.44 0.0K
10:01 2,734.73 2,735.12 2,733.99 2,734.03 0.0K
10:02 2,734.26 2,735.25 2,733.98 2,735.25 0.0K
10:03 2,735.48 2,737.15 2,735.48 2,737.00 0.0K
10:04 2,736.70 2,737.41 2,736.46 2,737.41 0.0K
10:05 2,737.77 2,737.85 2,736.72 2,736.72 0.0K
10:06 2,736.76 2,736.84 2,735.93 2,735.93 0.0K
10:07 2,735.90 2,735.94 2,735.12 2,735.35 0.0K
10:08 2,735.39 2,736.68 2,735.34 2,735.34 0.0K
10:09 2,735.29 2,735.29 2,733.03 2,733.14 0.0K
10:10 2,733.13 2,733.13 2,731.97 2,731.97 0.0K
10:11 2,732.06 2,732.33 2,731.76 2,731.87 0.0K
10:12 2,731.82 2,731.82 2,729.84 2,730.19 0.0K
10:13 2,730.28 2,731.41 2,730.28 2,731.41 0.0K
10:14 2,731.39 2,732.69 2,731.35 2,732.68 0.0K
10:15 2,732.64 2,733.40 2,731.99 2,733.26 0.0K
10:16 2,733.26 2,733.82 2,733.26 2,733.78 0.0K
10:17 2,733.55 2,733.55 2,732.94 2,733.15 0.0K
10:18 2,733.23 2,733.47 2,732.99 2,733.21 0.0K
10:19 2,733.12 2,733.12 2,730.32 2,730.32 0.0K
10:20 2,730.25 2,730.36 2,729.38 2,730.36 0.0K
10:21 2,730.40 2,731.49 2,730.40 2,731.15 0.0K
10:22 2,731.51 2,731.77 2,730.27 2,730.27 0.0K
10:23 2,729.73 2,729.73 2,728.24 2,728.78 0.0K
10:24 2,728.83 2,728.83 2,726.66 2,726.66 0.0K
10:25 2,726.69 2,726.69 2,723.63 2,723.66 0.0K
10:26 2,723.66 2,724.12 2,721.82 2,721.82 0.0K
10:27 2,721.82 2,721.86 2,718.88 2,719.17 0.0K
10:28 2,719.21 2,720.05 2,719.14 2,719.95 0.0K
10:29 2,719.87 2,720.32 2,719.29 2,719.29 0.0K
10:30 2,719.16 2,719.20 2,718.22 2,718.66 0.0K
10:31 2,718.71 2,718.90 2,716.73 2,716.78 0.0K
10:32 2,717.51 2,717.51 2,715.69 2,715.70 0.0K
10:33 2,715.64 2,716.54 2,715.51 2,716.39 0.0K
10:34 2,716.38 2,717.19 2,716.38 2,716.47 0.0K
10:35 2,716.35 2,718.46 2,716.35 2,718.46 0.0K
10:36 2,718.64 2,718.82 2,717.68 2,717.68 0.0K
10:37 2,717.62 2,718.96 2,717.23 2,718.82 0.0K
10:38 2,718.40 2,718.40 2,716.61 2,716.70 0.0K
10:39 2,716.67 2,717.54 2,716.46 2,717.54 0.0K
10:40 2,717.60 2,719.46 2,717.20 2,719.46 0.0K
10:41 2,719.25 2,720.90 2,719.01 2,720.90 0.0K
10:42 2,720.99 2,721.33 2,720.39 2,720.40 0.0K
10:43 2,720.53 2,720.53 2,719.49 2,719.51 0.0K
10:44 2,719.50 2,719.77 2,719.13 2,719.31 0.0K
10:45 2,719.23 2,720.07 2,718.85 2,720.07 0.0K
10:46 2,720.09 2,720.09 2,719.68 2,719.72 0.0K
10:47 2,719.31 2,719.40 2,717.99 2,718.11 0.0K
10:48 2,718.21 2,720.30 2,718.15 2,720.30 0.0K
10:49 2,720.43 2,721.26 2,720.38 2,721.26 0.0K
10:50 2,721.45 2,721.97 2,721.31 2,721.97 0.0K
10:51 2,721.56 2,721.56 2,721.25 2,721.32 0.0K
10:52 2,721.28 2,721.79 2,721.21 2,721.71 0.0K
10:53 2,721.89 2,723.05 2,721.85 2,723.05 0.0K
10:54 2,723.12 2,724.52 2,723.12 2,724.50 0.0K
10:55 2,724.33 2,724.62 2,723.91 2,724.24 0.0K
10:56 2,724.23 2,725.85 2,724.06 2,725.85 0.0K
10:57 2,725.92 2,726.74 2,725.92 2,726.71 0.0K
10:58 2,726.56 2,726.74 2,726.30 2,726.68 0.0K
10:59 2,726.68 2,726.82 2,726.49 2,726.74 0.0K
11:00 2,726.93 2,727.12 2,726.03 2,726.03 0.0K
11:01 2,726.18 2,726.30 2,725.91 2,726.20 0.0K
11:02 2,726.14 2,727.02 2,726.14 2,727.02 0.0K
11:03 2,727.06 2,728.06 2,727.06 2,728.06 0.0K
11:04 2,728.25 2,728.28 2,726.84 2,727.25 0.0K
11:05 2,727.30 2,727.81 2,727.21 2,727.80 0.0K
11:06 2,727.75 2,727.99 2,727.54 2,727.85 0.0K
11:07 2,727.84 2,728.02 2,727.22 2,727.22 0.0K
11:08 2,727.17 2,727.85 2,727.17 2,727.23 0.0K
11:09 2,727.20 2,727.20 2,724.72 2,724.72 0.0K
11:10 2,724.64 2,724.64 2,722.45 2,722.45 0.0K
11:11 2,722.43 2,722.66 2,721.56 2,721.60 0.0K
11:12 2,721.59 2,722.45 2,721.44 2,722.45 0.0K
11:13 2,722.20 2,722.91 2,722.20 2,722.40 0.0K
11:14 2,722.31 2,723.05 2,722.31 2,723.05 0.0K
11:15 2,722.98 2,724.26 2,722.93 2,724.26 0.0K
11:16 2,724.27 2,724.76 2,724.08 2,724.27 0.0K
11:17 2,724.38 2,724.72 2,723.69 2,723.73 0.0K
11:18 2,723.60 2,723.93 2,723.41 2,723.93 0.0K
11:19 2,724.01 2,724.77 2,723.87 2,724.41 0.0K
11:20 2,724.41 2,724.41 2,723.95 2,724.05 0.0K
11:21 2,724.10 2,724.79 2,724.02 2,724.53 0.0K
11:22 2,724.60 2,724.60 2,723.58 2,723.59 0.0K
11:23 2,723.59 2,723.88 2,723.37 2,723.86 0.0K
11:24 2,723.93 2,724.04 2,723.55 2,723.72 0.0K
11:25 2,723.75 2,724.22 2,723.66 2,724.22 0.0K
11:26 2,724.38 2,725.51 2,724.10 2,725.17 0.0K
11:27 2,725.13 2,725.33 2,724.06 2,724.06 0.0K
11:28 2,724.09 2,724.28 2,723.96 2,723.96 0.0K
11:29 2,723.98 2,724.96 2,723.98 2,724.20 0.0K
11:30 2,724.20 2,724.52 2,723.83 2,723.99 0.0K
11:31 2,723.99 2,724.88 2,723.99 2,724.84 0.0K
11:32 2,724.84 2,725.38 2,724.68 2,725.38 0.0K
11:33 2,725.46 2,726.39 2,725.46 2,726.39 0.0K
11:34 2,726.38 2,726.43 2,725.95 2,726.00 0.0K
11:35 2,725.92 2,725.92 2,725.57 2,725.65 0.0K
11:36 2,725.57 2,725.80 2,725.15 2,725.80 0.0K
11:37 2,725.88 2,726.12 2,725.88 2,726.03 0.0K
11:38 2,725.92 2,725.92 2,725.28 2,725.55 0.0K
11:39 2,725.60 2,726.43 2,725.58 2,726.35 0.0K
11:40 2,726.29 2,726.44 2,725.67 2,725.75 0.0K
11:41 2,725.81 2,725.90 2,725.07 2,725.07 0.0K
11:42 2,724.99 2,725.52 2,724.67 2,725.52 0.0K
11:43 2,725.60 2,726.43 2,725.45 2,726.43 0.0K
11:44 2,726.61 2,726.74 2,726.47 2,726.64 0.0K
11:45 2,726.77 2,727.14 2,726.70 2,727.14 0.0K
11:46 2,727.14 2,727.47 2,726.80 2,727.34 0.0K
11:47 2,727.46 2,727.93 2,727.40 2,727.93 0.0K
11:48 2,727.89 2,727.89 2,727.57 2,727.57 0.0K
11:49 2,727.53 2,727.53 2,727.12 2,727.12 0.0K
11:50 2,727.10 2,728.19 2,727.08 2,728.19 0.0K
11:51 2,728.20 2,728.20 2,727.49 2,727.67 0.0K
11:52 2,727.73 2,727.94 2,727.73 2,727.79 0.0K
11:53 2,727.68 2,728.06 2,727.63 2,728.05 0.0K
11:54 2,728.12 2,728.12 2,727.85 2,727.85 0.0K
11:55 2,727.78 2,727.78 2,726.98 2,727.02 0.0K
11:56 2,726.75 2,726.85 2,726.72 2,726.72 0.0K
11:57 2,726.54 2,726.60 2,726.29 2,726.58 0.0K
11:58 2,726.56 2,726.60 2,726.35 2,726.46 0.0K
11:59 2,726.28 2,726.69 2,726.28 2,726.69 0.0K
12:00 2,726.15 2,726.15 2,724.96 2,725.06 0.0K
12:01 2,725.16 2,725.23 2,724.81 2,725.04 0.0K
12:02 2,725.26 2,726.82 2,725.22 2,726.82 0.0K
12:03 2,727.09 2,727.17 2,727.00 2,727.16 0.0K
12:04 2,727.16 2,727.47 2,727.13 2,727.41 0.0K
12:05 2,727.62 2,727.87 2,727.49 2,727.84 0.0K
12:06 2,727.83 2,729.18 2,727.83 2,729.17 0.0K
12:07 2,729.13 2,729.35 2,728.80 2,729.35 0.0K
12:08 2,729.47 2,729.76 2,729.47 2,729.67 0.0K
12:09 2,729.17 2,729.17 2,728.71 2,728.84 0.0K
12:10 2,728.81 2,728.81 2,728.21 2,728.21 0.0K
12:11 2,728.15 2,728.15 2,727.44 2,727.61 0.0K
12:12 2,727.58 2,727.58 2,726.33 2,726.33 0.0K
12:13 2,726.25 2,726.25 2,725.93 2,725.94 0.0K
12:14 2,725.90 2,725.90 2,725.19 2,725.24 0.0K
12:15 2,725.23 2,725.23 2,724.71 2,724.71 0.0K
12:16 2,724.60 2,725.33 2,724.60 2,725.33 0.0K
12:17 2,725.49 2,726.21 2,725.47 2,726.18 0.0K
12:18 2,726.10 2,726.67 2,726.10 2,726.66 0.0K
12:19 2,726.68 2,726.80 2,726.16 2,726.16 0.0K
12:20 2,726.25 2,726.25 2,726.08 2,726.09 0.0K
12:21 2,726.09 2,726.18 2,725.90 2,725.90 0.0K
12:22 2,725.86 2,725.99 2,725.40 2,725.45 0.0K
12:23 2,725.46 2,725.75 2,725.14 2,725.75 0.0K
12:24 2,725.78 2,726.28 2,725.73 2,726.28 0.0K
12:25 2,726.30 2,727.29 2,726.30 2,727.29 0.0K
12:26 2,727.27 2,727.63 2,727.24 2,727.51 0.0K
12:27 2,727.53 2,727.53 2,727.07 2,727.10 0.0K
12:28 2,727.06 2,727.06 2,726.78 2,726.86 0.0K
12:29 2,726.92 2,726.96 2,726.74 2,726.79 0.0K
12:30 2,726.90 2,727.07 2,726.49 2,726.49 0.0K
12:31 2,726.51 2,726.87 2,726.51 2,726.87 0.0K
12:32 2,726.91 2,727.21 2,726.83 2,726.83 0.0K
12:33 2,726.81 2,726.97 2,726.78 2,726.92 0.0K
12:34 2,726.89 2,726.93 2,726.26 2,726.26 0.0K
12:35 2,726.28 2,726.74 2,726.28 2,726.73 0.0K
12:36 2,726.69 2,727.10 2,726.67 2,727.05 0.0K
12:37 2,726.96 2,726.96 2,726.72 2,726.75 0.0K
12:38 2,726.71 2,726.73 2,726.30 2,726.46 0.0K
12:39 2,726.46 2,726.57 2,725.79 2,725.82 0.0K
12:40 2,725.77 2,726.76 2,725.77 2,726.76 0.0K
12:41 2,726.78 2,727.31 2,726.78 2,727.31 0.0K
12:42 2,727.22 2,727.86 2,727.16 2,727.80 0.0K
12:43 2,727.69 2,727.77 2,727.14 2,727.19 0.0K
12:44 2,727.11 2,727.19 2,726.88 2,726.88 0.0K
12:45 2,726.83 2,726.83 2,725.42 2,725.48 0.0K
12:46 2,725.35 2,725.35 2,725.04 2,725.26 0.0K
12:47 2,725.21 2,725.27 2,725.09 2,725.23 0.0K
12:48 2,725.18 2,725.55 2,724.96 2,725.55 0.0K
12:49 2,725.59 2,726.02 2,725.59 2,725.78 0.0K
12:50 2,725.83 2,726.06 2,725.80 2,726.05 0.0K
12:51 2,726.10 2,726.72 2,726.10 2,726.57 0.0K
12:52 2,726.54 2,726.87 2,726.53 2,726.81 0.0K
12:53 2,726.89 2,727.25 2,726.84 2,727.25 0.0K
12:54 2,727.29 2,727.35 2,727.16 2,727.35 0.0K
12:55 2,727.19 2,727.24 2,726.88 2,727.19 0.0K
12:56 2,727.28 2,727.69 2,727.16 2,727.69 0.0K
12:57 2,727.80 2,727.85 2,727.75 2,727.83 0.0K
12:58 2,727.85 2,728.15 2,727.85 2,728.02 0.0K
12:59 2,728.05 2,728.40 2,728.03 2,728.38 0.0K
13:00 2,728.51 2,729.38 2,728.51 2,729.14 0.0K
13:01 2,729.16 2,729.31 2,729.10 2,729.18 0.0K
13:02 2,729.22 2,729.83 2,729.22 2,729.65 0.0K
13:03 2,729.63 2,730.02 2,729.63 2,730.02 0.0K
13:04 2,730.06 2,730.06 2,729.26 2,729.26 0.0K
13:05 2,729.26 2,729.37 2,728.90 2,729.03 0.0K
13:06 2,728.98 2,729.67 2,728.94 2,729.60 0.0K
13:07 2,729.71 2,730.04 2,729.67 2,730.04 0.0K
13:08 2,730.00 2,730.67 2,730.00 2,730.58 0.0K
13:09 2,730.62 2,730.80 2,730.52 2,730.80 0.0K
13:10 2,730.92 2,731.59 2,730.92 2,731.49 0.0K
13:11 2,731.35 2,731.41 2,731.20 2,731.39 0.0K
13:12 2,731.34 2,731.60 2,731.18 2,731.27 0.0K
13:13 2,731.35 2,731.48 2,731.28 2,731.43 0.0K
13:14 2,731.34 2,731.34 2,731.09 2,731.13 0.0K
13:15 2,731.21 2,731.30 2,731.03 2,731.17 0.0K
13:16 2,731.24 2,732.15 2,731.13 2,732.15 0.0K
13:17 2,732.02 2,732.38 2,731.86 2,732.38 0.0K
13:18 2,732.57 2,732.76 2,731.76 2,731.79 0.0K
13:19 2,731.81 2,732.05 2,731.55 2,731.96 0.0K
13:20 2,731.97 2,732.33 2,731.81 2,732.32 0.0K
13:21 2,732.48 2,732.99 2,732.41 2,732.99 0.0K
13:22 2,733.35 2,734.06 2,733.35 2,734.03 0.0K
13:23 2,734.15 2,735.58 2,734.15 2,735.51 0.0K
13:24 2,735.59 2,735.81 2,735.59 2,735.73 0.0K
13:25 2,735.89 2,736.12 2,735.86 2,736.10 0.0K
13:26 2,736.22 2,736.61 2,736.22 2,736.48 0.0K
13:27 2,736.59 2,736.89 2,736.47 2,736.89 0.0K
13:28 2,736.89 2,736.97 2,736.73 2,736.88 0.0K
13:29 2,736.82 2,737.26 2,736.82 2,737.20 0.0K
13:30 2,737.27 2,737.49 2,737.19 2,737.23 0.0K
13:31 2,737.23 2,737.23 2,736.45 2,736.56 0.0K
13:32 2,736.55 2,737.27 2,736.55 2,737.02 0.0K
13:33 2,736.90 2,737.06 2,736.90 2,737.03 0.0K
13:34 2,736.81 2,736.84 2,736.68 2,736.78 0.0K
13:35 2,736.82 2,737.80 2,736.78 2,737.80 0.0K
13:36 2,737.81 2,737.86 2,737.13 2,737.13 0.0K
13:37 2,737.03 2,737.13 2,736.85 2,736.99 0.0K
13:38 2,736.94 2,737.56 2,736.94 2,737.43 0.0K
13:39 2,737.39 2,737.53 2,737.39 2,737.48 0.0K
13:40 2,737.54 2,737.67 2,736.53 2,736.53 0.0K
13:41 2,736.52 2,736.64 2,735.68 2,735.68 0.0K
13:42 2,735.56 2,735.56 2,734.92 2,734.92 0.0K
13:43 2,734.99 2,735.92 2,734.98 2,735.92 0.0K
13:44 2,735.94 2,736.28 2,735.73 2,736.28 0.0K
13:45 2,736.28 2,737.25 2,736.28 2,737.25 0.0K
13:46 2,737.44 2,737.77 2,736.77 2,736.93 0.0K
13:47 2,736.96 2,737.46 2,736.63 2,737.46 0.0K
13:48 2,737.58 2,737.75 2,736.76 2,736.86 0.0K
13:49 2,736.86 2,736.95 2,736.59 2,736.61 0.0K
13:50 2,736.58 2,737.36 2,736.58 2,737.28 0.0K
13:51 2,737.38 2,737.66 2,737.38 2,737.61 0.0K
13:52 2,737.62 2,737.95 2,737.50 2,737.95 0.0K
13:53 2,738.04 2,738.72 2,737.98 2,738.72 0.0K
13:54 2,738.54 2,738.73 2,738.06 2,738.21 0.0K
13:55 2,738.14 2,738.85 2,738.10 2,738.64 0.0K
13:56 2,738.43 2,738.70 2,738.09 2,738.64 0.0K
13:57 2,738.69 2,738.72 2,738.46 2,738.72 0.0K
13:58 2,738.77 2,738.85 2,738.57 2,738.72 0.0K
13:59 2,738.48 2,738.48 2,737.90 2,737.90 0.0K
14:00 2,737.88 2,738.25 2,737.85 2,738.25 0.0K
14:01 2,738.23 2,739.03 2,737.72 2,738.81 0.0K
14:02 2,738.77 2,738.96 2,738.48 2,738.49 0.0K
14:03 2,738.49 2,738.73 2,738.44 2,738.73 0.0K
14:04 2,738.68 2,739.55 2,738.68 2,739.55 0.0K
14:05 2,739.50 2,739.50 2,738.80 2,738.82 0.0K
14:06 2,738.85 2,739.38 2,738.85 2,739.32 0.0K
14:07 2,739.45 2,739.96 2,739.45 2,739.96 0.0K
14:08 2,739.94 2,740.34 2,739.83 2,740.34 0.0K
14:09 2,740.34 2,740.34 2,739.82 2,740.25 0.0K
14:10 2,740.27 2,740.86 2,740.27 2,740.54 0.0K
14:11 2,740.59 2,741.82 2,740.59 2,741.67 0.0K
14:12 2,741.66 2,741.66 2,740.74 2,740.75 0.0K
14:13 2,740.79 2,740.79 2,740.03 2,740.03 0.0K
14:14 2,739.99 2,740.03 2,739.20 2,739.25 0.0K
14:15 2,739.19 2,739.32 2,739.15 2,739.32 0.0K
14:16 2,739.27 2,740.58 2,739.27 2,739.43 0.0K
14:17 2,739.44 2,739.48 2,739.10 2,739.25 0.0K
14:18 2,739.21 2,739.21 2,738.28 2,738.29 0.0K
14:19 2,738.23 2,738.31 2,738.06 2,738.15 0.0K
14:20 2,738.15 2,738.58 2,737.55 2,738.58 0.0K
14:21 2,738.62 2,739.37 2,738.62 2,739.37 0.0K
14:22 2,739.37 2,740.28 2,739.37 2,740.22 0.0K
14:23 2,740.28 2,740.57 2,740.28 2,740.57 0.0K
14:24 2,740.52 2,740.69 2,740.49 2,740.69 0.0K
14:25 2,740.60 2,740.94 2,740.60 2,740.81 0.0K
14:26 2,741.00 2,741.35 2,741.00 2,741.27 0.0K
14:27 2,741.26 2,741.37 2,741.01 2,741.20 0.0K
14:28 2,741.19 2,741.44 2,741.05 2,741.22 0.0K
14:29 2,741.27 2,741.28 2,741.09 2,741.12 0.0K
14:30 2,741.21 2,741.93 2,741.21 2,741.93 0.0K
14:31 2,741.99 2,742.13 2,741.52 2,741.52 0.0K
14:32 2,741.33 2,741.33 2,740.92 2,740.92 0.0K
14:33 2,740.92 2,740.99 2,740.80 2,740.91 0.0K
14:34 2,740.86 2,741.46 2,740.86 2,741.26 0.0K
14:35 2,741.18 2,741.18 2,739.53 2,740.37 0.0K
14:36 2,740.46 2,740.88 2,740.46 2,740.82 0.0K
14:37 2,740.79 2,741.26 2,740.79 2,741.26 0.0K
14:38 2,741.22 2,741.22 2,740.66 2,740.66 0.0K
14:39 2,740.58 2,740.58 2,740.13 2,740.26 0.0K
14:40 2,740.23 2,740.27 2,739.52 2,739.52 0.0K
14:41 2,739.48 2,739.48 2,739.06 2,739.10 0.0K
14:42 2,739.15 2,739.15 2,737.84 2,737.98 0.0K
14:43 2,738.04 2,738.04 2,736.57 2,736.74 0.0K
14:44 2,736.79 2,736.95 2,736.63 2,736.84 0.0K
14:45 2,736.80 2,737.40 2,736.77 2,737.40 0.0K
14:46 2,737.43 2,737.80 2,737.38 2,737.80 0.0K
14:47 2,737.77 2,737.86 2,737.30 2,737.30 0.0K
14:48 2,737.39 2,737.67 2,737.39 2,737.62 0.0K
14:49 2,737.70 2,738.00 2,737.65 2,737.91 0.0K
14:50 2,737.96 2,737.96 2,737.14 2,737.25 0.0K
14:51 2,737.29 2,737.29 2,736.61 2,736.78 0.0K
14:52 2,736.85 2,737.44 2,736.85 2,737.44 0.0K
14:53 2,737.48 2,737.75 2,737.48 2,737.72 0.0K
14:54 2,737.79 2,737.82 2,737.64 2,737.82 0.0K
14:55 2,737.84 2,737.84 2,737.37 2,737.45 0.0K
14:56 2,737.18 2,737.18 2,736.50 2,736.97 0.0K
14:57 2,737.01 2,737.90 2,737.01 2,737.90 0.0K
14:58 2,737.96 2,737.97 2,737.34 2,737.54 0.0K
14:59 2,737.56 2,737.77 2,737.54 2,737.60 0.0K
15:00 2,737.60 2,737.62 2,737.45 2,737.49 0.0K
15:01 2,737.48 2,737.48 2,737.29 2,737.38 0.0K
15:02 2,737.44 2,737.44 2,735.99 2,736.04 0.0K
15:03 2,736.10 2,736.43 2,736.06 2,736.38 0.0K
15:04 2,736.38 2,736.79 2,736.21 2,736.79 0.0K
15:05 2,736.89 2,737.45 2,736.86 2,737.45 0.0K
15:06 2,737.44 2,737.64 2,737.38 2,737.64 0.0K
15:07 2,737.81 2,738.00 2,737.57 2,737.57 0.0K
15:08 2,737.55 2,737.55 2,737.25 2,737.54 0.0K
15:09 2,737.61 2,738.38 2,737.61 2,738.38 0.0K
15:10 2,738.30 2,738.36 2,737.95 2,737.99 0.0K
15:11 2,737.98 2,738.09 2,737.71 2,737.78 0.0K
15:12 2,737.77 2,738.34 2,737.77 2,738.34 0.0K
15:13 2,738.30 2,738.59 2,738.22 2,738.24 0.0K
15:14 2,738.16 2,738.21 2,737.83 2,738.06 0.0K
15:15 2,738.16 2,738.50 2,738.16 2,738.50 0.0K
15:16 2,738.45 2,738.77 2,738.26 2,738.65 0.0K
15:17 2,738.57 2,738.69 2,738.46 2,738.46 0.0K
15:18 2,738.41 2,738.41 2,736.73 2,736.73 0.0K
15:19 2,736.56 2,736.87 2,736.46 2,736.87 0.0K
15:20 2,736.85 2,737.38 2,736.79 2,736.79 0.0K
15:21 2,736.79 2,736.92 2,736.26 2,736.85 0.0K
15:22 2,736.93 2,737.36 2,736.91 2,737.36 0.0K
15:23 2,737.40 2,737.54 2,737.23 2,737.23 0.0K
15:24 2,737.23 2,737.88 2,737.23 2,737.69 0.0K
15:25 2,737.86 2,738.72 2,737.86 2,738.72 0.0K
15:26 2,738.74 2,738.85 2,738.13 2,738.13 0.0K
15:27 2,738.18 2,738.18 2,737.81 2,738.13 0.0K
15:28 2,738.12 2,738.62 2,738.05 2,738.55 0.0K
15:29 2,738.60 2,739.25 2,738.60 2,739.25 0.0K
15:30 2,739.24 2,739.95 2,739.24 2,739.63 0.0K
15:31 2,739.62 2,739.62 2,738.09 2,738.09 0.0K
15:32 2,737.88 2,739.09 2,737.88 2,738.97 0.0K
15:33 2,738.86 2,739.05 2,738.71 2,738.73 0.0K
15:34 2,738.80 2,739.54 2,738.77 2,739.47 0.0K
15:35 2,739.28 2,739.42 2,738.89 2,739.42 0.0K
15:36 2,739.40 2,740.16 2,739.30 2,740.16 0.0K
15:37 2,740.09 2,740.17 2,739.82 2,740.10 0.0K
15:38 2,740.13 2,740.21 2,739.86 2,739.86 0.0K
15:39 2,740.01 2,741.78 2,740.01 2,741.78 0.0K
15:40 2,741.90 2,743.96 2,741.90 2,743.96 0.0K
15:41 2,743.93 2,745.03 2,743.93 2,744.47 0.0K
15:42 2,744.46 2,744.46 2,743.55 2,743.63 0.0K
15:43 2,743.61 2,743.61 2,743.17 2,743.46 0.0K
15:44 2,743.53 2,744.01 2,743.53 2,743.89 0.0K
15:45 2,744.32 2,746.50 2,744.32 2,746.37 0.0K
15:46 2,746.62 2,747.07 2,746.62 2,746.67 0.0K
15:47 2,746.71 2,747.29 2,746.71 2,746.96 0.0K
15:48 2,746.97 2,748.45 2,746.96 2,748.43 0.0K
15:49 2,748.53 2,748.57 2,747.71 2,747.78 0.0K
15:50 2,747.76 2,747.76 2,746.29 2,746.52 0.0K
15:51 2,746.52 2,746.52 2,745.82 2,745.87 0.0K
15:52 2,745.78 2,745.84 2,745.14 2,745.14 0.0K
15:53 2,745.25 2,745.85 2,745.02 2,745.75 0.0K
15:54 2,745.86 2,746.29 2,745.77 2,746.29 0.0K
15:55 2,746.37 2,748.38 2,746.37 2,748.29 0.0K
15:56 2,748.24 2,750.05 2,748.21 2,750.05 0.0K
15:57 2,749.86 2,749.91 2,749.19 2,749.64 0.0K
15:58 2,749.69 2,749.83 2,749.48 2,749.60 0.0K
15:59 2,749.67 2,751.25 2,749.63 2,751.25 0.0K
16:00 2,750.37 2,750.37 2,748.64 2,749.82 0.0K
16:01 2,749.91 2,750.83 2,749.91 2,750.67 0.0K
16:02 2,750.68 2,751.67 2,750.68 2,751.66 0.0K
16:03 2,751.98 2,753.11 2,751.98 2,752.22 0.0K
16:04 2,752.26 2,752.26 2,750.75 2,750.75 0.0K
16:05 2,750.79 2,750.92 2,749.79 2,749.79 0.0K
16:06 2,749.71 2,750.46 2,749.67 2,750.44 0.0K
16:07 2,750.59 2,751.05 2,750.45 2,750.90 0.0K
16:08 2,750.85 2,751.42 2,750.81 2,751.28 0.0K
16:09 2,751.24 2,751.24 2,750.52 2,751.07 0.0K
16:10 2,750.94 2,751.08 2,748.59 2,748.98 0.0K
16:11 2,748.84 2,748.84 2,747.72 2,747.73 0.0K
16:12 2,747.65 2,748.03 2,747.44 2,747.96 0.0K
16:13 2,748.00 2,749.62 2,747.92 2,749.62 0.0K
16:14 2,749.39 2,749.39 2,748.64 2,748.76 0.0K
16:15 2,748.65 2,748.83 2,748.58 2,748.81 0.0K
16:16 2,748.90 2,749.34 2,748.89 2,749.23 0.0K
16:17 2,749.15 2,749.59 2,749.15 2,749.59 0.0K
16:18 2,749.89 2,750.31 2,749.86 2,749.95 0.0K
16:19 2,749.91 2,750.23 2,749.60 2,750.16 0.0K
16:20 2,750.15 2,750.59 2,750.07 2,750.57 0.0K
16:21 2,750.64 2,750.64 2,749.68 2,749.99 0.0K
16:22 2,749.98 2,749.98 2,748.51 2,748.51 0.0K
16:23 2,748.66 2,748.95 2,748.47 2,748.95 0.0K
16:24 2,748.94 2,749.02 2,748.75 2,748.95 0.0K
16:25 2,748.94 2,748.96 2,748.69 2,748.95 0.0K
16:26 2,748.97 2,748.97 2,748.00 2,748.09 0.0K
16:27 2,748.09 2,748.09 2,746.62 2,746.62 0.0K
16:28 2,746.77 2,746.77 2,744.38 2,744.38 0.0K
16:29 2,744.49 2,745.21 2,744.41 2,745.21 0.0K
16:30 2,745.14 2,747.24 2,745.14 2,747.24 0.0K
16:31 2,747.33 2,747.66 2,746.93 2,747.30 0.0K
16:32 2,747.34 2,747.34 2,746.48 2,746.48 0.0K
16:33 2,746.36 2,746.72 2,746.35 2,746.67 0.0K
16:34 2,746.62 2,746.96 2,746.41 2,746.96 0.0K
16:35 2,746.91 2,747.88 2,746.83 2,747.65 0.0K
16:36 2,747.54 2,748.28 2,747.54 2,748.22 0.0K
16:37 2,747.94 2,748.35 2,747.76 2,747.79 0.0K
16:38 2,747.57 2,747.97 2,747.30 2,747.92 0.0K
16:39 2,747.90 2,747.98 2,747.42 2,747.42 0.0K
16:40 2,747.37 2,747.45 2,746.93 2,746.93 0.0K
16:41 2,746.74 2,746.82 2,746.47 2,746.82 0.0K
16:42 2,746.85 2,746.99 2,746.53 2,746.53 0.0K
16:43 2,746.49 2,746.80 2,746.19 2,746.54 0.0K
16:44 2,746.55 2,747.47 2,746.55 2,747.47 0.0K
16:45 2,747.64 2,747.86 2,747.55 2,747.58 0.0K
16:46 2,747.50 2,747.51 2,746.93 2,746.94 0.0K
16:47 2,746.93 2,747.02 2,746.74 2,746.77 0.0K
16:48 2,746.71 2,746.71 2,745.53 2,745.53 0.0K
16:49 2,745.59 2,745.85 2,745.48 2,745.74 0.0K
16:50 2,745.75 2,747.05 2,745.55 2,747.05 0.0K
16:51 2,747.05 2,748.36 2,747.05 2,748.36 0.0K
16:52 2,748.44 2,748.58 2,748.11 2,748.11 0.0K
16:53 2,748.10 2,748.11 2,747.48 2,747.54 0.0K
16:54 2,747.51 2,747.51 2,746.92 2,746.92 0.0K
16:55 2,746.94 2,746.94 2,746.23 2,746.23 0.0K
16:56 2,746.27 2,746.68 2,746.19 2,746.62 0.0K
16:57 2,746.59 2,747.15 2,746.59 2,746.86 0.0K
16:58 2,746.91 2,747.48 2,746.91 2,747.48 0.0K
16:59 2,747.51 2,747.56 2,746.75 2,747.27 0.0K
17:00 2,747.57 2,747.74 2,747.57 2,747.74 0.0K
17:01 2,747.91 2,748.13 2,747.91 2,748.03 0.0K
17:02 2,748.00 2,748.46 2,748.00 2,748.36 0.0K
17:03 2,748.29 2,748.74 2,748.14 2,748.34 0.0K
17:04 2,748.34 2,748.62 2,748.34 2,748.57 0.0K
17:05 2,748.57 2,748.66 2,748.34 2,748.34 0.0K
17:06 2,748.33 2,748.33 2,747.17 2,747.19 0.0K
17:07 2,747.14 2,747.35 2,747.14 2,747.28 0.0K
17:08 2,747.27 2,747.42 2,747.05 2,747.09 0.0K
17:09 2,747.11 2,747.11 2,746.40 2,746.40 0.0K
17:10 2,746.41 2,746.41 2,745.19 2,745.65 0.0K
17:11 2,745.86 2,746.71 2,745.86 2,746.37 0.0K
17:12 2,746.28 2,747.92 2,746.28 2,747.92 0.0K
17:13 2,747.91 2,747.91 2,747.35 2,747.35 0.0K
17:14 2,747.10 2,747.39 2,746.86 2,747.34 0.0K
17:15 2,747.39 2,748.12 2,747.37 2,747.54 0.0K
17:16 2,747.42 2,747.42 2,746.56 2,746.66 0.0K
17:17 2,746.67 2,746.76 2,746.52 2,746.59 0.0K
17:18 2,746.47 2,746.74 2,746.38 2,746.72 0.0K
17:19 2,746.77 2,746.85 2,746.18 2,746.18 0.0K
17:20 2,746.21 2,746.33 2,745.96 2,745.96 0.0K
17:21 2,745.84 2,746.33 2,745.75 2,746.33 0.0K
17:22 2,746.61 2,747.50 2,746.61 2,747.18 0.0K
17:23 2,747.43 2,748.13 2,747.43 2,748.07 0.0K
17:24 2,748.40 2,748.81 2,747.94 2,748.14 0.0K
17:25 2,748.05 2,748.05 2,748.05 2,748.05 0.0K
17:29 2,748.05 2,748.05 2,746.79 2,746.79 0.0K
17:30 2,746.76 2,746.76 2,746.76 2,746.76 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