OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,981.20
最終更新: 2025-10-07
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 2,739.87 2,742.43 2,739.04 2,739.53 0.0K
09:01 2,739.29 2,739.29 2,737.10 2,737.24 0.0K
09:02 2,737.49 2,738.63 2,737.49 2,738.63 0.0K
09:03 2,738.99 2,740.58 2,738.99 2,740.40 0.0K
09:04 2,740.37 2,742.76 2,740.37 2,742.34 0.0K
09:05 2,742.83 2,747.29 2,742.83 2,747.16 0.0K
09:06 2,747.55 2,749.46 2,747.48 2,749.37 0.0K
09:07 2,749.48 2,751.05 2,749.48 2,750.85 0.0K
09:08 2,750.99 2,751.21 2,750.26 2,750.38 0.0K
09:09 2,750.65 2,752.08 2,750.65 2,751.44 0.0K
09:10 2,751.33 2,751.59 2,750.68 2,751.59 0.0K
09:11 2,751.51 2,751.82 2,750.26 2,751.21 0.0K
09:12 2,750.81 2,752.94 2,750.81 2,752.11 0.0K
09:13 2,752.03 2,752.28 2,751.61 2,751.61 0.0K
09:14 2,751.41 2,751.41 2,748.68 2,748.68 0.0K
09:15 2,748.61 2,748.68 2,748.06 2,748.06 0.0K
09:16 2,748.00 2,749.52 2,747.84 2,749.52 0.0K
09:17 2,749.25 2,749.49 2,749.06 2,749.35 0.0K
09:18 2,749.70 2,751.90 2,749.70 2,751.10 0.0K
09:19 2,751.03 2,754.42 2,751.03 2,754.42 0.0K
09:20 2,754.65 2,755.94 2,754.58 2,755.16 0.0K
09:21 2,755.38 2,756.07 2,755.28 2,755.28 0.0K
09:22 2,755.11 2,755.28 2,753.81 2,753.81 0.0K
09:23 2,753.67 2,753.71 2,753.22 2,753.49 0.0K
09:24 2,753.34 2,754.78 2,752.74 2,754.78 0.0K
09:25 2,754.78 2,756.29 2,754.78 2,756.10 0.0K
09:26 2,755.85 2,755.90 2,754.92 2,755.15 0.0K
09:27 2,755.06 2,755.84 2,754.76 2,755.32 0.0K
09:28 2,755.33 2,755.33 2,753.77 2,753.81 0.0K
09:29 2,754.11 2,754.95 2,753.79 2,753.79 0.0K
09:30 2,754.26 2,754.34 2,752.97 2,753.26 0.0K
09:31 2,753.26 2,754.58 2,753.19 2,754.58 0.0K
09:32 2,754.62 2,755.36 2,754.62 2,754.84 0.0K
09:33 2,754.98 2,755.40 2,754.56 2,754.97 0.0K
09:34 2,755.14 2,756.23 2,755.14 2,756.05 0.0K
09:35 2,756.06 2,756.37 2,755.89 2,756.08 0.0K
09:36 2,756.08 2,757.49 2,756.08 2,757.49 0.0K
09:37 2,757.28 2,757.50 2,754.77 2,754.91 0.0K
09:38 2,754.97 2,756.31 2,754.36 2,756.17 0.0K
09:39 2,756.13 2,756.87 2,755.99 2,756.87 0.0K
09:40 2,757.28 2,759.50 2,757.21 2,759.04 0.0K
09:41 2,759.06 2,759.38 2,757.20 2,757.20 0.0K
09:42 2,756.83 2,756.89 2,754.94 2,754.94 0.0K
09:43 2,754.75 2,755.19 2,754.73 2,755.10 0.0K
09:44 2,755.02 2,755.02 2,754.39 2,754.65 0.0K
09:45 2,753.61 2,753.65 2,753.15 2,753.24 0.0K
09:46 2,753.10 2,753.29 2,752.29 2,753.17 0.0K
09:47 2,753.16 2,754.14 2,753.16 2,754.14 0.0K
09:48 2,753.98 2,754.89 2,753.88 2,754.76 0.0K
09:49 2,754.84 2,755.58 2,754.73 2,755.37 0.0K
09:50 2,755.52 2,757.08 2,755.07 2,757.08 0.0K
09:51 2,757.06 2,757.60 2,756.64 2,757.57 0.0K
09:52 2,757.58 2,758.56 2,757.16 2,758.40 0.0K
09:53 2,758.46 2,758.85 2,758.16 2,758.85 0.0K
09:54 2,758.85 2,758.97 2,758.18 2,758.27 0.0K
09:55 2,758.19 2,758.19 2,757.56 2,757.64 0.0K
09:56 2,757.48 2,757.48 2,756.65 2,757.04 0.0K
09:57 2,757.01 2,758.27 2,757.01 2,758.20 0.0K
09:58 2,758.32 2,758.32 2,757.37 2,757.96 0.0K
09:59 2,757.92 2,758.23 2,757.92 2,758.06 0.0K
10:00 2,757.87 2,759.22 2,757.87 2,759.01 0.0K
10:01 2,759.30 2,759.61 2,759.12 2,759.56 0.0K
10:02 2,759.47 2,760.21 2,759.00 2,760.05 0.0K
10:03 2,759.96 2,759.96 2,759.03 2,759.23 0.0K
10:04 2,759.36 2,759.38 2,757.78 2,757.78 0.0K
10:05 2,757.49 2,757.49 2,756.70 2,756.72 0.0K
10:06 2,756.27 2,757.20 2,756.27 2,756.92 0.0K
10:07 2,756.93 2,757.06 2,756.81 2,756.88 0.0K
10:08 2,756.87 2,757.30 2,756.55 2,757.30 0.0K
10:09 2,757.30 2,758.68 2,757.30 2,758.68 0.0K
10:10 2,758.77 2,758.77 2,757.36 2,758.17 0.0K
10:11 2,758.21 2,759.21 2,758.21 2,758.98 0.0K
10:12 2,759.05 2,760.10 2,759.05 2,759.76 0.0K
10:13 2,759.79 2,759.91 2,759.66 2,759.77 0.0K
10:14 2,759.66 2,760.53 2,759.56 2,760.46 0.0K
10:15 2,760.28 2,760.35 2,759.43 2,759.50 0.0K
10:16 2,759.42 2,759.42 2,758.87 2,759.05 0.0K
10:17 2,758.97 2,759.05 2,757.98 2,757.98 0.0K
10:18 2,757.87 2,758.44 2,757.75 2,758.44 0.0K
10:19 2,758.48 2,758.52 2,757.59 2,757.68 0.0K
10:20 2,757.68 2,758.16 2,757.63 2,757.67 0.0K
10:21 2,757.70 2,757.70 2,757.10 2,757.17 0.0K
10:22 2,757.16 2,757.17 2,756.44 2,757.07 0.0K
10:23 2,756.98 2,757.18 2,756.26 2,756.92 0.0K
10:24 2,757.00 2,757.57 2,756.75 2,757.16 0.0K
10:25 2,757.13 2,757.13 2,756.66 2,756.88 0.0K
10:26 2,756.90 2,757.28 2,756.81 2,757.17 0.0K
10:27 2,757.08 2,758.31 2,757.08 2,758.31 0.0K
10:28 2,758.25 2,758.59 2,758.14 2,758.59 0.0K
10:29 2,758.64 2,758.64 2,757.82 2,758.08 0.0K
10:30 2,758.10 2,758.45 2,757.43 2,757.59 0.0K
10:31 2,757.96 2,758.86 2,757.90 2,758.76 0.0K
10:32 2,758.87 2,760.36 2,758.87 2,759.48 0.0K
10:33 2,760.01 2,760.59 2,759.87 2,760.59 0.0K
10:34 2,760.43 2,760.73 2,760.43 2,760.65 0.0K
10:35 2,760.80 2,761.23 2,760.72 2,761.23 0.0K
10:36 2,760.95 2,761.45 2,760.95 2,761.43 0.0K
10:37 2,761.33 2,761.37 2,760.98 2,761.12 0.0K
10:38 2,761.25 2,761.29 2,760.92 2,761.20 0.0K
10:39 2,761.20 2,762.57 2,761.07 2,762.24 0.0K
10:40 2,762.29 2,762.31 2,761.86 2,761.91 0.0K
10:41 2,761.90 2,761.90 2,761.40 2,761.40 0.0K
10:42 2,761.44 2,761.44 2,760.58 2,760.79 0.0K
10:43 2,760.70 2,761.75 2,760.70 2,761.59 0.0K
10:44 2,761.53 2,761.67 2,761.04 2,761.67 0.0K
10:45 2,761.86 2,762.39 2,761.86 2,762.34 0.0K
10:46 2,762.32 2,762.48 2,761.94 2,762.26 0.0K
10:47 2,762.47 2,764.22 2,762.47 2,764.20 0.0K
10:48 2,764.23 2,764.41 2,764.13 2,764.16 0.0K
10:49 2,764.17 2,764.26 2,764.03 2,764.12 0.0K
10:50 2,764.21 2,765.07 2,764.18 2,765.07 0.0K
10:51 2,765.21 2,765.21 2,764.54 2,764.87 0.0K
10:52 2,764.87 2,765.15 2,764.76 2,765.02 0.0K
10:53 2,765.01 2,765.15 2,764.73 2,764.93 0.0K
10:54 2,764.91 2,764.91 2,764.40 2,764.62 0.0K
10:55 2,764.47 2,765.29 2,764.42 2,765.29 0.0K
10:56 2,765.38 2,765.49 2,765.19 2,765.23 0.0K
10:57 2,765.21 2,765.59 2,765.12 2,765.52 0.0K
10:58 2,765.52 2,765.61 2,765.49 2,765.49 0.0K
10:59 2,765.44 2,765.48 2,764.42 2,764.42 0.0K
11:00 2,764.54 2,765.48 2,764.36 2,765.43 0.0K
11:01 2,765.47 2,766.48 2,765.47 2,766.39 0.0K
11:02 2,766.42 2,768.01 2,766.38 2,767.75 0.0K
11:03 2,767.71 2,768.45 2,767.71 2,767.83 0.0K
11:04 2,767.87 2,768.06 2,767.87 2,768.03 0.0K
11:05 2,768.06 2,768.87 2,768.06 2,768.35 0.0K
11:06 2,768.29 2,769.78 2,768.16 2,769.78 0.0K
11:07 2,769.84 2,771.31 2,769.84 2,771.31 0.0K
11:08 2,771.28 2,771.92 2,771.28 2,771.87 0.0K
11:09 2,771.82 2,771.84 2,770.71 2,770.71 0.0K
11:10 2,770.74 2,770.74 2,770.05 2,770.08 0.0K
11:11 2,770.25 2,770.25 2,769.56 2,769.65 0.0K
11:12 2,769.68 2,769.77 2,769.20 2,769.47 0.0K
11:13 2,769.43 2,770.32 2,769.43 2,769.92 0.0K
11:14 2,769.87 2,773.90 2,769.87 2,773.90 0.0K
11:15 2,774.12 2,776.49 2,774.12 2,776.28 0.0K
11:16 2,776.49 2,776.72 2,776.44 2,776.44 0.0K
11:17 2,776.54 2,778.22 2,776.52 2,777.81 0.0K
11:18 2,778.08 2,779.22 2,778.08 2,779.22 0.0K
11:19 2,779.19 2,779.54 2,779.18 2,779.41 0.0K
11:20 2,779.29 2,780.34 2,779.19 2,780.21 0.0K
11:21 2,779.91 2,780.01 2,778.68 2,778.68 0.0K
11:22 2,778.80 2,779.51 2,778.80 2,779.51 0.0K
11:23 2,779.43 2,779.48 2,779.06 2,779.06 0.0K
11:24 2,778.99 2,778.99 2,777.91 2,778.32 0.0K
11:25 2,778.16 2,778.52 2,777.94 2,777.94 0.0K
11:26 2,777.82 2,777.86 2,777.66 2,777.73 0.0K
11:27 2,777.83 2,778.18 2,777.59 2,778.16 0.0K
11:28 2,778.36 2,778.72 2,778.23 2,778.72 0.0K
11:29 2,778.91 2,779.25 2,778.77 2,778.90 0.0K
11:30 2,778.89 2,778.89 2,777.39 2,777.39 0.0K
11:31 2,777.27 2,777.27 2,776.46 2,776.98 0.0K
11:32 2,776.94 2,777.56 2,776.66 2,777.56 0.0K
11:33 2,776.98 2,778.36 2,776.98 2,778.25 0.0K
11:34 2,778.20 2,778.25 2,777.94 2,778.09 0.0K
11:35 2,778.12 2,779.32 2,778.12 2,779.30 0.0K
11:36 2,779.38 2,779.79 2,779.38 2,779.71 0.0K
11:37 2,779.57 2,779.57 2,778.64 2,778.70 0.0K
11:38 2,778.61 2,778.70 2,778.38 2,778.50 0.0K
11:39 2,778.53 2,778.53 2,777.90 2,777.97 0.0K
11:40 2,778.02 2,779.22 2,777.63 2,779.19 0.0K
11:41 2,779.24 2,779.52 2,779.11 2,779.36 0.0K
11:42 2,779.14 2,779.92 2,779.14 2,779.91 0.0K
11:43 2,779.86 2,779.87 2,779.49 2,779.57 0.0K
11:44 2,779.83 2,779.84 2,779.37 2,779.37 0.0K
11:45 2,779.31 2,779.31 2,778.68 2,778.80 0.0K
11:46 2,778.75 2,778.78 2,777.80 2,777.80 0.0K
11:47 2,777.83 2,778.66 2,777.68 2,778.63 0.0K
11:48 2,778.66 2,778.76 2,778.42 2,778.74 0.0K
11:49 2,778.82 2,778.90 2,778.62 2,778.66 0.0K
11:50 2,778.80 2,779.29 2,778.79 2,779.19 0.0K
11:51 2,779.15 2,779.15 2,778.69 2,778.82 0.0K
11:52 2,778.81 2,779.35 2,778.81 2,779.16 0.0K
11:53 2,779.16 2,779.21 2,778.81 2,778.89 0.0K
11:54 2,779.08 2,779.76 2,779.05 2,779.76 0.0K
11:55 2,779.97 2,780.26 2,779.93 2,780.08 0.0K
11:56 2,780.17 2,780.19 2,779.52 2,779.61 0.0K
11:57 2,779.52 2,779.88 2,779.50 2,779.60 0.0K
11:58 2,779.58 2,779.58 2,778.75 2,778.75 0.0K
11:59 2,778.81 2,779.31 2,778.81 2,779.31 0.0K
12:00 2,779.23 2,780.00 2,779.23 2,779.98 0.0K
12:01 2,780.16 2,780.16 2,779.55 2,779.89 0.0K
12:02 2,779.88 2,780.23 2,779.64 2,779.85 0.0K
12:03 2,779.89 2,780.19 2,779.89 2,780.06 0.0K
12:04 2,780.34 2,780.67 2,780.34 2,780.59 0.0K
12:05 2,780.73 2,781.09 2,780.71 2,780.79 0.0K
12:06 2,780.86 2,780.96 2,780.61 2,780.66 0.0K
12:07 2,780.67 2,781.08 2,780.51 2,781.08 0.0K
12:08 2,781.12 2,781.19 2,780.97 2,781.10 0.0K
12:09 2,781.10 2,781.47 2,781.10 2,781.26 0.0K
12:10 2,781.30 2,781.79 2,780.81 2,781.61 0.0K
12:11 2,781.66 2,782.39 2,781.66 2,782.39 0.0K
12:12 2,782.40 2,782.47 2,782.18 2,782.37 0.0K
12:13 2,782.37 2,782.92 2,782.31 2,782.58 0.0K
12:14 2,782.63 2,782.88 2,782.46 2,782.59 0.0K
12:15 2,782.76 2,783.48 2,782.76 2,783.42 0.0K
12:16 2,783.69 2,784.23 2,783.68 2,784.00 0.0K
12:17 2,783.90 2,784.21 2,783.90 2,784.21 0.0K
12:18 2,783.99 2,784.68 2,783.99 2,784.67 0.0K
12:19 2,784.74 2,785.50 2,784.71 2,785.50 0.0K
12:20 2,785.53 2,786.56 2,785.53 2,785.91 0.0K
12:21 2,785.91 2,786.30 2,785.78 2,785.92 0.0K
12:22 2,785.94 2,786.07 2,785.38 2,785.56 0.0K
12:23 2,785.53 2,785.53 2,784.85 2,784.94 0.0K
12:24 2,784.88 2,785.54 2,784.88 2,785.54 0.0K
12:25 2,785.54 2,785.70 2,785.10 2,785.17 0.0K
12:26 2,785.21 2,785.22 2,784.10 2,784.10 0.0K
12:27 2,784.17 2,784.28 2,783.93 2,784.00 0.0K
12:28 2,783.99 2,784.08 2,782.97 2,782.97 0.0K
12:29 2,783.18 2,783.41 2,783.03 2,783.41 0.0K
12:30 2,783.43 2,784.22 2,783.34 2,784.20 0.0K
12:31 2,784.08 2,784.66 2,784.08 2,784.56 0.0K
12:32 2,784.49 2,784.72 2,784.22 2,784.31 0.0K
12:33 2,784.30 2,784.30 2,783.26 2,783.26 0.0K
12:34 2,783.30 2,783.64 2,783.28 2,783.36 0.0K
12:35 2,783.42 2,784.38 2,783.42 2,783.52 0.0K
12:36 2,783.47 2,783.68 2,783.29 2,783.29 0.0K
12:37 2,783.37 2,783.75 2,783.37 2,783.64 0.0K
12:38 2,783.60 2,784.33 2,783.52 2,784.30 0.0K
12:39 2,784.31 2,784.78 2,784.31 2,784.78 0.0K
12:40 2,784.88 2,785.21 2,784.65 2,784.67 0.0K
12:41 2,784.71 2,784.86 2,784.58 2,784.81 0.0K
12:42 2,784.95 2,786.47 2,784.95 2,786.47 0.0K
12:43 2,786.41 2,786.64 2,786.23 2,786.33 0.0K
12:44 2,786.34 2,786.80 2,786.27 2,786.80 0.0K
12:45 2,786.76 2,787.41 2,786.49 2,787.36 0.0K
12:46 2,787.31 2,787.34 2,786.66 2,786.66 0.0K
12:47 2,786.75 2,786.86 2,786.40 2,786.40 0.0K
12:48 2,786.41 2,787.21 2,786.28 2,787.21 0.0K
12:49 2,787.22 2,787.69 2,787.05 2,787.49 0.0K
12:50 2,787.55 2,787.55 2,786.79 2,786.87 0.0K
12:51 2,786.84 2,787.97 2,786.84 2,787.97 0.0K
12:52 2,788.00 2,788.22 2,787.75 2,788.08 0.0K
12:53 2,788.25 2,789.27 2,788.25 2,788.89 0.0K
12:54 2,789.18 2,789.59 2,789.02 2,789.55 0.0K
12:55 2,789.60 2,790.05 2,789.28 2,789.29 0.0K
12:56 2,789.43 2,789.88 2,789.18 2,789.88 0.0K
12:57 2,789.91 2,789.96 2,789.27 2,789.27 0.0K
12:58 2,789.43 2,789.85 2,789.27 2,789.84 0.0K
12:59 2,789.84 2,790.17 2,789.84 2,790.02 0.0K
13:00 2,790.02 2,790.42 2,790.02 2,790.16 0.0K
13:01 2,790.16 2,790.17 2,789.13 2,789.19 0.0K
13:02 2,789.31 2,790.46 2,789.29 2,790.40 0.0K
13:03 2,790.47 2,792.24 2,790.47 2,791.89 0.0K
13:04 2,791.95 2,792.33 2,791.86 2,792.16 0.0K
13:05 2,792.13 2,792.34 2,791.99 2,792.28 0.0K
13:06 2,792.20 2,793.12 2,792.15 2,793.01 0.0K
13:07 2,793.00 2,793.21 2,792.85 2,793.18 0.0K
13:08 2,793.22 2,795.31 2,793.19 2,795.09 0.0K
13:09 2,794.73 2,795.55 2,794.51 2,795.31 0.0K
13:10 2,795.36 2,796.56 2,795.17 2,796.54 0.0K
13:11 2,796.49 2,797.28 2,796.24 2,797.12 0.0K
13:12 2,797.14 2,797.55 2,797.08 2,797.20 0.0K
13:13 2,797.22 2,797.22 2,796.81 2,796.91 0.0K
13:14 2,796.74 2,797.38 2,796.31 2,796.47 0.0K
13:15 2,796.24 2,797.89 2,796.24 2,797.89 0.0K
13:16 2,798.06 2,798.26 2,797.20 2,797.67 0.0K
13:17 2,797.74 2,797.92 2,797.63 2,797.63 0.0K
13:18 2,797.43 2,797.47 2,796.51 2,796.51 0.0K
13:19 2,796.55 2,796.61 2,795.76 2,795.91 0.0K
13:20 2,796.12 2,797.30 2,796.12 2,797.30 0.0K
13:21 2,797.30 2,797.84 2,797.30 2,797.60 0.0K
13:22 2,797.58 2,797.68 2,796.61 2,796.61 0.0K
13:23 2,796.55 2,796.60 2,795.65 2,795.65 0.0K
13:24 2,795.51 2,795.51 2,795.03 2,795.38 0.0K
13:25 2,795.60 2,795.97 2,795.49 2,795.92 0.0K
13:26 2,795.91 2,796.41 2,795.66 2,796.41 0.0K
13:27 2,796.47 2,797.79 2,796.47 2,797.79 0.0K
13:28 2,797.60 2,797.60 2,796.60 2,796.87 0.0K
13:29 2,797.16 2,797.16 2,796.24 2,796.27 0.0K
13:30 2,796.21 2,797.13 2,796.21 2,796.73 0.0K
13:31 2,796.69 2,797.00 2,796.44 2,796.44 0.0K
13:32 2,796.32 2,796.32 2,795.96 2,796.03 0.0K
13:33 2,795.98 2,795.98 2,793.40 2,793.49 0.0K
13:34 2,793.98 2,794.56 2,793.54 2,793.92 0.0K
13:35 2,793.89 2,794.03 2,793.35 2,793.41 0.0K
13:36 2,793.50 2,793.74 2,793.42 2,793.74 0.0K
13:37 2,794.29 2,794.92 2,794.28 2,794.32 0.0K
13:38 2,794.36 2,794.73 2,794.16 2,794.16 0.0K
13:39 2,794.41 2,795.03 2,794.41 2,794.84 0.0K
13:40 2,794.87 2,794.90 2,794.31 2,794.41 0.0K
13:41 2,794.32 2,795.25 2,794.32 2,795.25 0.0K
13:42 2,795.33 2,796.75 2,795.33 2,796.75 0.0K
13:43 2,796.76 2,798.76 2,796.76 2,798.69 0.0K
13:44 2,799.00 2,799.58 2,799.00 2,799.46 0.0K
13:45 2,799.44 2,800.03 2,799.44 2,800.03 0.0K
13:46 2,800.07 2,800.90 2,800.07 2,800.90 0.0K
13:47 2,800.97 2,802.84 2,800.97 2,802.49 0.0K
13:48 2,802.46 2,802.64 2,802.26 2,802.50 0.0K
13:49 2,802.47 2,802.47 2,801.47 2,801.47 0.0K
13:50 2,801.26 2,801.33 2,800.81 2,800.81 0.0K
13:51 2,800.90 2,801.53 2,800.66 2,801.24 0.0K
13:52 2,801.12 2,801.37 2,800.94 2,801.13 0.0K
13:53 2,801.39 2,802.11 2,801.20 2,801.61 0.0K
13:54 2,801.62 2,801.88 2,801.58 2,801.79 0.0K
13:55 2,801.74 2,801.91 2,801.33 2,801.64 0.0K
13:56 2,801.74 2,801.88 2,801.30 2,801.66 0.0K
13:57 2,801.70 2,801.70 2,800.82 2,801.02 0.0K
13:58 2,800.85 2,800.85 2,799.85 2,800.36 0.0K
13:59 2,800.41 2,800.85 2,800.18 2,800.75 0.0K
14:00 2,800.78 2,800.96 2,800.48 2,800.95 0.0K
14:01 2,801.20 2,801.91 2,801.14 2,801.86 0.0K
14:02 2,801.85 2,801.93 2,801.66 2,801.72 0.0K
14:03 2,801.79 2,802.40 2,801.66 2,802.40 0.0K
14:04 2,802.41 2,802.41 2,801.69 2,801.69 0.0K
14:05 2,801.50 2,801.50 2,800.23 2,800.23 0.0K
14:06 2,800.26 2,800.74 2,800.18 2,800.74 0.0K
14:07 2,800.71 2,800.84 2,800.52 2,800.73 0.0K
14:08 2,800.70 2,800.79 2,799.95 2,799.95 0.0K
14:09 2,800.18 2,800.20 2,799.64 2,799.86 0.0K
14:10 2,799.93 2,800.06 2,799.73 2,800.06 0.0K
14:11 2,800.08 2,800.63 2,800.06 2,800.29 0.0K
14:12 2,800.23 2,800.23 2,799.88 2,799.93 0.0K
14:13 2,800.08 2,800.12 2,799.51 2,799.53 0.0K
14:14 2,799.52 2,799.53 2,798.77 2,798.85 0.0K
14:15 2,798.81 2,799.30 2,798.71 2,799.26 0.0K
14:16 2,799.15 2,799.82 2,799.07 2,799.82 0.0K
14:17 2,800.47 2,800.55 2,800.12 2,800.17 0.0K
14:18 2,800.21 2,801.08 2,800.21 2,800.70 0.0K
14:19 2,800.67 2,801.11 2,800.50 2,800.67 0.0K
14:20 2,800.72 2,801.22 2,800.72 2,801.22 0.0K
14:21 2,801.21 2,801.21 2,800.41 2,800.41 0.0K
14:22 2,800.57 2,800.59 2,800.08 2,800.21 0.0K
14:23 2,800.16 2,801.14 2,800.16 2,801.14 0.0K
14:24 2,801.12 2,802.97 2,801.12 2,802.95 0.0K
14:25 2,802.92 2,804.20 2,802.92 2,804.18 0.0K
14:26 2,804.10 2,804.92 2,804.06 2,804.92 0.0K
14:27 2,805.17 2,805.17 2,804.64 2,804.85 0.0K
14:28 2,804.80 2,804.87 2,804.30 2,804.57 0.0K
14:29 2,804.56 2,804.81 2,803.97 2,804.81 0.0K
14:30 2,804.72 2,805.11 2,803.95 2,803.95 0.0K
14:31 2,803.93 2,804.37 2,803.93 2,804.24 0.0K
14:32 2,804.18 2,804.19 2,803.72 2,803.98 0.0K
14:33 2,804.07 2,804.89 2,803.96 2,804.89 0.0K
14:34 2,805.01 2,805.12 2,804.63 2,804.98 0.0K
14:35 2,805.17 2,805.68 2,804.96 2,805.68 0.0K
14:36 2,805.65 2,805.82 2,805.39 2,805.54 0.0K
14:37 2,805.56 2,806.06 2,805.47 2,805.77 0.0K
14:38 2,805.77 2,805.87 2,804.52 2,804.52 0.0K
14:39 2,804.42 2,804.90 2,804.14 2,804.29 0.0K
14:40 2,804.20 2,806.13 2,804.20 2,806.13 0.0K
14:41 2,806.17 2,806.78 2,805.36 2,805.88 0.0K
14:42 2,805.85 2,806.52 2,805.55 2,806.52 0.0K
14:43 2,806.52 2,806.52 2,805.83 2,806.00 0.0K
14:44 2,805.82 2,807.86 2,805.73 2,807.84 0.0K
14:45 2,807.65 2,807.65 2,807.13 2,807.37 0.0K
14:46 2,807.22 2,807.24 2,805.66 2,805.78 0.0K
14:47 2,805.86 2,805.94 2,805.48 2,805.50 0.0K
14:48 2,805.51 2,805.70 2,805.36 2,805.68 0.0K
14:49 2,805.62 2,805.62 2,803.85 2,803.98 0.0K
14:50 2,803.96 2,803.96 2,803.51 2,803.76 0.0K
14:51 2,803.79 2,804.65 2,803.79 2,804.22 0.0K
14:52 2,804.26 2,804.26 2,803.04 2,803.04 0.0K
14:53 2,802.96 2,802.96 2,801.20 2,801.20 0.0K
14:54 2,801.26 2,801.63 2,801.24 2,801.43 0.0K
14:55 2,801.26 2,801.72 2,800.04 2,800.04 0.0K
14:56 2,800.12 2,800.13 2,799.11 2,799.11 0.0K
14:57 2,799.11 2,800.39 2,798.86 2,800.04 0.0K
14:58 2,799.99 2,800.10 2,799.63 2,799.64 0.0K
14:59 2,799.65 2,799.99 2,799.41 2,799.57 0.0K
15:00 2,799.56 2,799.73 2,798.66 2,798.66 0.0K
15:01 2,798.48 2,798.60 2,797.42 2,797.42 0.0K
15:02 2,797.56 2,797.56 2,796.96 2,796.98 0.0K
15:03 2,796.95 2,796.95 2,795.57 2,795.57 0.0K
15:04 2,795.61 2,796.18 2,795.43 2,795.68 0.0K
15:05 2,795.99 2,796.62 2,795.99 2,796.54 0.0K
15:06 2,796.54 2,796.68 2,795.50 2,795.51 0.0K
15:07 2,795.52 2,795.52 2,793.92 2,793.93 0.0K
15:08 2,793.94 2,793.94 2,793.34 2,793.44 0.0K
15:09 2,793.61 2,795.26 2,793.50 2,795.02 0.0K
15:10 2,795.04 2,795.14 2,794.01 2,794.02 0.0K
15:11 2,793.99 2,795.11 2,793.86 2,795.11 0.0K
15:12 2,795.17 2,795.33 2,794.83 2,795.00 0.0K
15:13 2,795.21 2,795.57 2,795.21 2,795.47 0.0K
15:14 2,795.76 2,795.76 2,794.91 2,795.44 0.0K
15:15 2,795.57 2,795.95 2,795.46 2,795.94 0.0K
15:16 2,796.06 2,797.04 2,796.06 2,796.95 0.0K
15:17 2,797.04 2,797.25 2,797.04 2,797.13 0.0K
15:18 2,797.30 2,797.52 2,797.30 2,797.36 0.0K
15:19 2,797.28 2,797.72 2,797.26 2,797.43 0.0K
15:20 2,797.35 2,797.35 2,796.63 2,796.73 0.0K
15:21 2,796.57 2,797.51 2,796.53 2,797.48 0.0K
15:22 2,797.60 2,797.92 2,797.60 2,797.82 0.0K
15:23 2,797.88 2,798.33 2,797.88 2,798.33 0.0K
15:24 2,798.37 2,798.37 2,797.39 2,797.51 0.0K
15:25 2,797.45 2,797.48 2,796.88 2,797.04 0.0K
15:26 2,797.16 2,798.26 2,797.12 2,797.58 0.0K
15:27 2,797.66 2,797.88 2,797.20 2,797.24 0.0K
15:28 2,797.27 2,797.50 2,797.04 2,797.48 0.0K
15:29 2,797.45 2,797.67 2,797.04 2,797.08 0.0K
15:30 2,797.05 2,797.64 2,796.61 2,797.62 0.0K
15:31 2,797.85 2,798.27 2,797.30 2,797.30 0.0K
15:32 2,797.12 2,797.15 2,795.83 2,796.00 0.0K
15:33 2,795.82 2,796.87 2,795.74 2,795.84 0.0K
15:34 2,795.84 2,795.88 2,795.28 2,795.54 0.0K
15:35 2,795.44 2,795.44 2,793.17 2,793.48 0.0K
15:36 2,793.46 2,793.47 2,792.73 2,792.75 0.0K
15:37 2,792.80 2,792.80 2,792.51 2,792.76 0.0K
15:38 2,792.68 2,792.68 2,791.86 2,791.96 0.0K
15:39 2,792.09 2,794.31 2,792.09 2,794.31 0.0K
15:40 2,794.40 2,795.13 2,794.25 2,794.66 0.0K
15:41 2,794.62 2,794.74 2,794.41 2,794.48 0.0K
15:42 2,794.92 2,794.92 2,793.11 2,793.46 0.0K
15:43 2,793.25 2,793.59 2,793.25 2,793.56 0.0K
15:44 2,793.59 2,793.59 2,793.03 2,793.13 0.0K
15:45 2,793.26 2,793.26 2,791.86 2,792.04 0.0K
15:46 2,792.01 2,793.84 2,792.01 2,793.63 0.0K
15:47 2,793.63 2,793.63 2,792.93 2,793.09 0.0K
15:48 2,792.78 2,794.10 2,792.78 2,793.38 0.0K
15:49 2,793.37 2,793.74 2,793.12 2,793.12 0.0K
15:50 2,793.21 2,793.54 2,791.87 2,791.87 0.0K
15:51 2,791.18 2,791.18 2,789.89 2,790.01 0.0K
15:52 2,789.35 2,789.35 2,787.58 2,787.79 0.0K
15:53 2,787.76 2,788.65 2,787.76 2,788.39 0.0K
15:54 2,788.40 2,788.40 2,787.84 2,787.96 0.0K
15:55 2,787.94 2,788.30 2,787.66 2,788.25 0.0K
15:56 2,788.04 2,788.88 2,787.04 2,787.04 0.0K
15:57 2,787.12 2,787.72 2,786.85 2,787.55 0.0K
15:58 2,787.65 2,787.65 2,785.76 2,785.76 0.0K
15:59 2,786.01 2,786.94 2,786.01 2,786.52 0.0K
16:00 2,787.71 2,787.71 2,785.23 2,786.07 0.0K
16:01 2,785.93 2,786.02 2,785.45 2,785.56 0.0K
16:02 2,784.81 2,786.81 2,784.81 2,785.60 0.0K
16:03 2,785.72 2,785.77 2,785.22 2,785.76 0.0K
16:04 2,785.97 2,786.08 2,785.07 2,785.10 0.0K
16:05 2,785.21 2,787.20 2,785.21 2,787.18 0.0K
16:06 2,787.42 2,787.42 2,784.39 2,784.58 0.0K
16:07 2,784.15 2,785.46 2,784.15 2,785.46 0.0K
16:08 2,785.49 2,786.32 2,785.37 2,785.92 0.0K
16:09 2,786.02 2,786.60 2,785.96 2,786.36 0.0K
16:10 2,785.72 2,785.72 2,784.47 2,785.07 0.0K
16:11 2,785.94 2,786.53 2,785.79 2,786.53 0.0K
16:12 2,786.64 2,788.36 2,786.64 2,788.36 0.0K
16:13 2,788.53 2,788.96 2,788.22 2,788.22 0.0K
16:14 2,788.36 2,788.71 2,786.73 2,786.73 0.0K
16:15 2,786.72 2,786.97 2,785.34 2,785.34 0.0K
16:16 2,785.02 2,785.02 2,783.97 2,784.02 0.0K
16:17 2,783.98 2,784.38 2,783.76 2,784.32 0.0K
16:18 2,784.32 2,785.14 2,784.32 2,784.83 0.0K
16:19 2,784.84 2,785.04 2,784.36 2,784.37 0.0K
16:20 2,784.33 2,784.56 2,783.30 2,783.30 0.0K
16:21 2,783.26 2,783.92 2,783.01 2,783.31 0.0K
16:22 2,783.35 2,784.32 2,783.35 2,783.97 0.0K
16:23 2,783.93 2,785.20 2,783.93 2,785.17 0.0K
16:24 2,785.13 2,785.27 2,784.91 2,785.08 0.0K
16:25 2,785.08 2,785.19 2,784.12 2,784.12 0.0K
16:26 2,783.81 2,784.22 2,783.81 2,784.09 0.0K
16:27 2,783.99 2,784.29 2,783.62 2,783.62 0.0K
16:28 2,783.64 2,783.82 2,783.37 2,783.39 0.0K
16:29 2,783.19 2,783.40 2,782.52 2,782.61 0.0K
16:30 2,782.49 2,782.50 2,781.52 2,781.59 0.0K
16:31 2,781.67 2,782.12 2,781.67 2,782.11 0.0K
16:32 2,782.11 2,782.17 2,781.43 2,782.10 0.0K
16:33 2,782.14 2,782.70 2,782.14 2,782.66 0.0K
16:34 2,782.66 2,782.95 2,782.23 2,782.95 0.0K
16:35 2,783.17 2,783.98 2,783.17 2,783.92 0.0K
16:36 2,784.22 2,785.46 2,784.22 2,784.92 0.0K
16:37 2,784.87 2,785.05 2,784.80 2,784.80 0.0K
16:38 2,784.58 2,785.38 2,784.58 2,785.38 0.0K
16:39 2,785.41 2,785.66 2,784.78 2,784.78 0.0K
16:40 2,784.75 2,785.41 2,784.66 2,785.36 0.0K
16:41 2,785.36 2,785.62 2,785.08 2,785.27 0.0K
16:42 2,785.27 2,785.48 2,784.88 2,785.08 0.0K
16:43 2,785.11 2,786.21 2,785.11 2,786.21 0.0K
16:44 2,786.28 2,786.28 2,785.88 2,785.93 0.0K
16:45 2,786.25 2,787.00 2,786.22 2,786.43 0.0K
16:46 2,786.20 2,786.87 2,786.20 2,786.71 0.0K
16:47 2,786.68 2,787.63 2,786.68 2,787.61 0.0K
16:48 2,787.80 2,788.16 2,787.49 2,787.49 0.0K
16:49 2,787.59 2,788.30 2,787.51 2,788.29 0.0K
16:50 2,788.34 2,788.77 2,788.10 2,788.58 0.0K
16:51 2,788.63 2,788.86 2,787.96 2,787.96 0.0K
16:52 2,787.78 2,787.78 2,787.30 2,787.30 0.0K
16:53 2,787.27 2,787.36 2,786.37 2,786.37 0.0K
16:54 2,786.47 2,787.03 2,786.27 2,787.03 0.0K
16:55 2,787.07 2,787.18 2,786.67 2,786.96 0.0K
16:56 2,787.00 2,787.75 2,787.00 2,787.04 0.0K
16:57 2,787.00 2,787.12 2,786.77 2,787.09 0.0K
16:58 2,787.03 2,787.21 2,787.03 2,787.06 0.0K
16:59 2,787.06 2,787.14 2,786.68 2,786.86 0.0K
17:00 2,787.28 2,788.05 2,787.28 2,788.05 0.0K
17:01 2,788.10 2,788.36 2,788.01 2,788.01 0.0K
17:02 2,788.04 2,788.06 2,787.79 2,788.01 0.0K
17:03 2,788.04 2,788.69 2,788.04 2,788.63 0.0K
17:04 2,788.68 2,789.26 2,788.68 2,789.25 0.0K
17:05 2,789.29 2,789.50 2,788.97 2,789.50 0.0K
17:06 2,789.52 2,791.07 2,789.52 2,791.07 0.0K
17:07 2,791.12 2,791.71 2,790.90 2,791.57 0.0K
17:08 2,791.67 2,792.43 2,791.67 2,792.43 0.0K
17:09 2,792.45 2,793.08 2,792.45 2,793.01 0.0K
17:10 2,793.05 2,793.56 2,792.93 2,793.53 0.0K
17:11 2,793.60 2,793.60 2,792.63 2,792.79 0.0K
17:12 2,792.84 2,793.61 2,792.84 2,793.61 0.0K
17:13 2,793.79 2,794.46 2,793.79 2,794.45 0.0K
17:14 2,794.38 2,794.70 2,794.33 2,794.70 0.0K
17:15 2,794.82 2,795.44 2,794.79 2,795.24 0.0K
17:16 2,795.06 2,795.06 2,794.43 2,794.57 0.0K
17:17 2,794.50 2,794.50 2,794.02 2,794.02 0.0K
17:18 2,794.08 2,794.08 2,793.79 2,794.01 0.0K
17:19 2,794.06 2,794.83 2,794.06 2,794.26 0.0K
17:20 2,794.30 2,794.57 2,794.06 2,794.06 0.0K
17:21 2,793.98 2,794.08 2,793.47 2,793.75 0.0K
17:22 2,793.67 2,793.72 2,792.94 2,793.17 0.0K
17:23 2,793.31 2,793.51 2,792.56 2,792.70 0.0K
17:24 2,792.45 2,793.47 2,792.45 2,793.26 0.0K
17:25 2,793.22 2,793.22 2,793.22 2,793.22 0.0K
17:29 2,793.39 2,793.39 2,791.08 2,791.08 0.0K
17:30 2,791.23 2,791.23 2,791.23 2,791.23 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