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 2,850.00 2,850.93 2,848.58 2,849.42 0.0K
09:01 2,849.83 2,853.38 2,849.83 2,853.38 0.0K
09:02 2,853.85 2,853.85 2,852.43 2,852.43 0.0K
09:03 2,852.47 2,853.20 2,851.71 2,851.71 0.0K
09:04 2,851.83 2,852.50 2,850.53 2,850.53 0.0K
09:05 2,850.62 2,850.73 2,849.77 2,850.25 0.0K
09:06 2,850.05 2,850.11 2,849.05 2,849.57 0.0K
09:07 2,849.68 2,850.44 2,849.67 2,850.34 0.0K
09:08 2,850.37 2,850.75 2,849.55 2,849.55 0.0K
09:09 2,849.41 2,849.41 2,847.70 2,847.80 0.0K
09:10 2,847.81 2,849.21 2,847.48 2,849.21 0.0K
09:11 2,849.46 2,851.21 2,849.46 2,851.06 0.0K
09:12 2,851.10 2,851.10 2,850.18 2,850.51 0.0K
09:13 2,850.57 2,850.67 2,849.89 2,850.67 0.0K
09:14 2,850.77 2,852.25 2,850.77 2,852.18 0.0K
09:15 2,852.11 2,852.11 2,851.58 2,851.96 0.0K
09:16 2,852.26 2,853.89 2,852.11 2,853.89 0.0K
09:17 2,853.82 2,854.11 2,853.39 2,853.88 0.0K
09:18 2,853.96 2,853.96 2,853.32 2,853.32 0.0K
09:19 2,853.20 2,853.31 2,852.78 2,852.79 0.0K
09:20 2,852.67 2,853.42 2,852.60 2,853.21 0.0K
09:21 2,853.13 2,853.23 2,852.61 2,852.83 0.0K
09:22 2,852.86 2,852.98 2,852.55 2,852.98 0.0K
09:23 2,852.91 2,853.19 2,852.56 2,853.14 0.0K
09:24 2,853.08 2,853.26 2,852.85 2,852.95 0.0K
09:25 2,853.00 2,853.63 2,853.00 2,853.62 0.0K
09:26 2,853.58 2,854.74 2,853.58 2,854.61 0.0K
09:27 2,854.67 2,855.49 2,854.52 2,855.25 0.0K
09:28 2,855.02 2,855.75 2,855.02 2,855.67 0.0K
09:29 2,855.65 2,855.65 2,853.93 2,854.05 0.0K
09:30 2,854.04 2,854.90 2,854.04 2,854.63 0.0K
09:31 2,854.63 2,854.87 2,854.29 2,854.68 0.0K
09:32 2,854.70 2,854.73 2,854.33 2,854.55 0.0K
09:33 2,854.57 2,854.85 2,854.10 2,854.84 0.0K
09:34 2,854.99 2,856.44 2,854.99 2,856.38 0.0K
09:35 2,855.88 2,856.38 2,855.70 2,856.37 0.0K
09:36 2,856.06 2,856.72 2,856.06 2,856.59 0.0K
09:37 2,856.65 2,856.86 2,856.42 2,856.58 0.0K
09:38 2,856.53 2,856.67 2,856.21 2,856.28 0.0K
09:39 2,856.21 2,856.21 2,855.52 2,855.70 0.0K
09:40 2,855.69 2,855.85 2,855.00 2,855.85 0.0K
09:41 2,855.89 2,857.41 2,855.89 2,857.30 0.0K
09:42 2,857.31 2,858.10 2,857.31 2,857.88 0.0K
09:43 2,857.92 2,857.92 2,857.59 2,857.59 0.0K
09:44 2,857.60 2,859.15 2,857.41 2,859.15 0.0K
09:45 2,859.20 2,859.70 2,859.10 2,859.23 0.0K
09:46 2,859.26 2,859.47 2,858.77 2,859.27 0.0K
09:47 2,859.23 2,859.28 2,858.56 2,858.56 0.0K
09:48 2,858.26 2,858.26 2,857.10 2,857.29 0.0K
09:49 2,857.50 2,857.51 2,856.97 2,857.51 0.0K
09:50 2,857.69 2,859.37 2,857.57 2,858.76 0.0K
09:51 2,858.85 2,859.21 2,858.25 2,859.21 0.0K
09:52 2,858.92 2,858.92 2,858.33 2,858.37 0.0K
09:53 2,858.32 2,858.33 2,857.57 2,857.57 0.0K
09:54 2,857.56 2,857.89 2,857.35 2,857.50 0.0K
09:55 2,857.54 2,857.60 2,857.19 2,857.25 0.0K
09:56 2,857.30 2,857.30 2,856.43 2,856.45 0.0K
09:57 2,856.39 2,856.78 2,856.19 2,856.34 0.0K
09:58 2,856.29 2,856.81 2,856.07 2,856.77 0.0K
09:59 2,856.82 2,856.96 2,856.70 2,856.89 0.0K
10:00 2,856.85 2,857.69 2,856.66 2,857.69 0.0K
10:01 2,857.66 2,858.25 2,857.66 2,858.25 0.0K
10:02 2,858.28 2,858.28 2,857.02 2,857.24 0.0K
10:03 2,857.13 2,857.13 2,856.46 2,856.64 0.0K
10:04 2,856.67 2,856.97 2,856.56 2,856.95 0.0K
10:05 2,856.92 2,856.95 2,856.31 2,856.82 0.0K
10:06 2,856.78 2,857.13 2,856.47 2,857.03 0.0K
10:07 2,857.02 2,857.69 2,856.92 2,857.69 0.0K
10:08 2,857.52 2,857.92 2,857.22 2,857.22 0.0K
10:09 2,857.16 2,857.69 2,857.13 2,857.52 0.0K
10:10 2,857.53 2,858.10 2,857.14 2,857.85 0.0K
10:11 2,857.83 2,858.39 2,857.72 2,857.90 0.0K
10:12 2,858.33 2,858.33 2,857.59 2,858.08 0.0K
10:13 2,858.13 2,858.48 2,857.90 2,858.48 0.0K
10:14 2,858.48 2,859.34 2,858.39 2,859.34 0.0K
10:15 2,859.44 2,859.91 2,859.40 2,859.91 0.0K
10:16 2,859.95 2,860.42 2,859.60 2,859.60 0.0K
10:17 2,858.81 2,858.83 2,858.29 2,858.66 0.0K
10:18 2,858.67 2,858.74 2,858.40 2,858.41 0.0K
10:19 2,858.39 2,858.82 2,858.31 2,858.53 0.0K
10:20 2,858.49 2,859.38 2,858.31 2,859.38 0.0K
10:21 2,859.41 2,859.79 2,859.38 2,859.79 0.0K
10:22 2,859.68 2,859.68 2,859.05 2,859.49 0.0K
10:23 2,859.39 2,860.11 2,859.29 2,860.05 0.0K
10:24 2,860.01 2,860.29 2,859.67 2,859.84 0.0K
10:25 2,859.86 2,859.90 2,858.39 2,859.83 0.0K
10:26 2,859.83 2,859.83 2,858.99 2,858.99 0.0K
10:27 2,858.79 2,859.17 2,858.79 2,859.03 0.0K
10:28 2,859.13 2,859.59 2,859.09 2,859.55 0.0K
10:29 2,859.46 2,859.48 2,858.45 2,858.45 0.0K
10:30 2,858.43 2,858.92 2,858.43 2,858.78 0.0K
10:31 2,858.71 2,858.71 2,857.60 2,857.60 0.0K
10:32 2,857.52 2,857.77 2,857.29 2,857.30 0.0K
10:33 2,857.23 2,858.25 2,857.23 2,858.25 0.0K
10:34 2,858.31 2,858.46 2,858.31 2,858.31 0.0K
10:35 2,858.40 2,858.69 2,858.19 2,858.65 0.0K
10:36 2,858.72 2,859.09 2,858.58 2,859.09 0.0K
10:37 2,859.11 2,859.42 2,859.10 2,859.42 0.0K
10:38 2,859.42 2,859.42 2,858.76 2,858.76 0.0K
10:39 2,858.73 2,858.87 2,858.12 2,858.12 0.0K
10:40 2,858.05 2,858.15 2,857.79 2,857.79 0.0K
10:41 2,857.51 2,857.56 2,856.93 2,856.93 0.0K
10:42 2,856.84 2,857.21 2,856.81 2,856.94 0.0K
10:43 2,856.91 2,857.35 2,856.91 2,857.35 0.0K
10:44 2,857.35 2,857.51 2,856.79 2,857.28 0.0K
10:45 2,857.12 2,857.77 2,857.12 2,857.77 0.0K
10:46 2,857.65 2,857.65 2,856.72 2,856.72 0.0K
10:47 2,856.74 2,856.77 2,856.38 2,856.64 0.0K
10:48 2,856.52 2,856.99 2,856.40 2,856.99 0.0K
10:49 2,857.03 2,857.51 2,857.00 2,857.41 0.0K
10:50 2,857.41 2,857.46 2,857.15 2,857.15 0.0K
10:51 2,856.77 2,856.82 2,856.67 2,856.72 0.0K
10:52 2,856.72 2,857.40 2,856.72 2,857.29 0.0K
10:53 2,857.38 2,857.83 2,857.38 2,857.80 0.0K
10:54 2,857.74 2,858.15 2,857.74 2,858.01 0.0K
10:55 2,858.12 2,858.30 2,858.06 2,858.06 0.0K
10:56 2,857.88 2,858.09 2,857.53 2,857.53 0.0K
10:57 2,857.28 2,857.28 2,855.97 2,855.97 0.0K
10:58 2,855.90 2,856.05 2,855.58 2,855.76 0.0K
10:59 2,855.82 2,855.82 2,854.92 2,855.02 0.0K
11:00 2,855.03 2,855.44 2,855.03 2,855.36 0.0K
11:01 2,855.32 2,855.32 2,854.02 2,854.02 0.0K
11:02 2,854.01 2,854.53 2,854.01 2,854.47 0.0K
11:03 2,854.49 2,855.70 2,854.49 2,855.68 0.0K
11:04 2,855.67 2,855.69 2,855.23 2,855.25 0.0K
11:05 2,855.22 2,855.61 2,855.14 2,855.37 0.0K
11:06 2,855.44 2,855.85 2,855.44 2,855.85 0.0K
11:07 2,855.68 2,855.86 2,855.68 2,855.86 0.0K
11:08 2,855.87 2,856.18 2,855.55 2,855.70 0.0K
11:09 2,855.65 2,856.40 2,855.64 2,856.37 0.0K
11:10 2,856.42 2,856.42 2,855.92 2,856.22 0.0K
11:11 2,856.14 2,856.16 2,855.63 2,855.63 0.0K
11:12 2,855.70 2,856.47 2,855.70 2,856.35 0.0K
11:13 2,856.27 2,856.73 2,856.27 2,856.57 0.0K
11:14 2,856.52 2,856.88 2,856.41 2,856.70 0.0K
11:15 2,856.68 2,856.68 2,856.29 2,856.52 0.0K
11:16 2,856.47 2,857.00 2,856.34 2,857.00 0.0K
11:17 2,857.00 2,857.01 2,855.85 2,855.85 0.0K
11:18 2,855.85 2,855.85 2,854.45 2,854.55 0.0K
11:19 2,854.52 2,855.06 2,854.49 2,854.94 0.0K
11:20 2,854.94 2,855.58 2,854.87 2,855.58 0.0K
11:21 2,855.71 2,855.76 2,855.47 2,855.68 0.0K
11:22 2,855.57 2,855.71 2,855.33 2,855.34 0.0K
11:23 2,855.09 2,855.20 2,854.79 2,855.20 0.0K
11:24 2,855.19 2,855.56 2,854.99 2,855.38 0.0K
11:25 2,855.48 2,855.52 2,855.11 2,855.11 0.0K
11:26 2,855.10 2,855.38 2,854.96 2,855.12 0.0K
11:27 2,855.19 2,855.63 2,855.19 2,855.63 0.0K
11:28 2,855.54 2,856.19 2,855.53 2,856.05 0.0K
11:29 2,856.13 2,856.35 2,856.06 2,856.12 0.0K
11:30 2,856.09 2,856.16 2,855.53 2,855.69 0.0K
11:31 2,855.66 2,856.09 2,855.64 2,855.91 0.0K
11:32 2,855.90 2,856.23 2,855.86 2,856.09 0.0K
11:33 2,856.19 2,857.18 2,856.05 2,857.18 0.0K
11:34 2,857.13 2,857.73 2,857.05 2,857.73 0.0K
11:35 2,857.76 2,857.82 2,857.00 2,857.15 0.0K
11:36 2,857.15 2,857.31 2,857.10 2,857.31 0.0K
11:37 2,857.43 2,857.67 2,857.36 2,857.61 0.0K
11:38 2,857.63 2,857.68 2,857.14 2,857.17 0.0K
11:39 2,857.18 2,857.23 2,857.12 2,857.16 0.0K
11:40 2,857.16 2,858.07 2,857.11 2,858.07 0.0K
11:41 2,858.07 2,858.23 2,858.02 2,858.13 0.0K
11:42 2,858.13 2,858.25 2,858.08 2,858.09 0.0K
11:43 2,858.22 2,858.23 2,857.77 2,857.77 0.0K
11:44 2,857.77 2,858.04 2,857.73 2,857.87 0.0K
11:45 2,857.76 2,858.08 2,857.72 2,857.96 0.0K
11:46 2,857.99 2,858.17 2,857.29 2,857.34 0.0K
11:47 2,857.28 2,858.06 2,857.20 2,858.00 0.0K
11:48 2,857.91 2,857.96 2,857.48 2,857.49 0.0K
11:49 2,857.49 2,857.83 2,857.45 2,857.45 0.0K
11:50 2,857.41 2,857.46 2,857.08 2,857.29 0.0K
11:51 2,857.33 2,857.85 2,857.24 2,857.84 0.0K
11:52 2,857.83 2,857.83 2,857.57 2,857.57 0.0K
11:53 2,857.43 2,857.43 2,856.74 2,856.90 0.0K
11:54 2,856.99 2,857.34 2,856.99 2,857.18 0.0K
11:55 2,857.26 2,857.36 2,857.13 2,857.15 0.0K
11:56 2,857.24 2,857.53 2,857.24 2,857.53 0.0K
11:57 2,857.53 2,857.53 2,856.77 2,857.07 0.0K
11:58 2,857.10 2,857.10 2,856.47 2,856.62 0.0K
11:59 2,856.58 2,856.76 2,856.41 2,856.76 0.0K
12:00 2,857.12 2,857.74 2,857.12 2,857.25 0.0K
12:01 2,857.24 2,857.40 2,857.10 2,857.13 0.0K
12:02 2,857.04 2,857.20 2,856.88 2,857.18 0.0K
12:03 2,857.10 2,857.18 2,857.10 2,857.14 0.0K
12:04 2,857.10 2,857.51 2,857.10 2,857.19 0.0K
12:05 2,857.32 2,858.09 2,857.22 2,857.75 0.0K
12:06 2,857.62 2,857.62 2,856.46 2,856.46 0.0K
12:07 2,856.36 2,857.60 2,856.36 2,857.60 0.0K
12:08 2,857.34 2,857.34 2,857.00 2,857.08 0.0K
12:09 2,857.08 2,857.11 2,856.89 2,856.89 0.0K
12:10 2,857.00 2,857.56 2,857.00 2,857.48 0.0K
12:11 2,857.52 2,857.89 2,857.48 2,857.78 0.0K
12:12 2,857.74 2,858.53 2,857.74 2,858.49 0.0K
12:13 2,858.48 2,858.64 2,858.16 2,858.37 0.0K
12:14 2,858.37 2,858.60 2,858.25 2,858.50 0.0K
12:15 2,858.47 2,858.47 2,858.03 2,858.03 0.0K
12:16 2,857.69 2,857.70 2,857.52 2,857.60 0.0K
12:17 2,857.60 2,857.95 2,857.60 2,857.85 0.0K
12:18 2,857.92 2,857.92 2,857.55 2,857.62 0.0K
12:19 2,857.68 2,857.69 2,857.28 2,857.39 0.0K
12:20 2,857.43 2,857.43 2,856.96 2,857.00 0.0K
12:21 2,857.01 2,857.21 2,856.97 2,857.13 0.0K
12:22 2,857.10 2,857.10 2,856.73 2,856.76 0.0K
12:23 2,856.74 2,856.84 2,856.70 2,856.70 0.0K
12:24 2,856.41 2,856.79 2,856.36 2,856.79 0.0K
12:25 2,856.79 2,856.79 2,856.61 2,856.71 0.0K
12:26 2,856.60 2,856.72 2,856.41 2,856.66 0.0K
12:27 2,856.66 2,856.87 2,856.49 2,856.62 0.0K
12:28 2,856.57 2,856.96 2,856.55 2,856.96 0.0K
12:29 2,857.17 2,857.76 2,857.08 2,857.76 0.0K
12:30 2,857.80 2,857.80 2,857.35 2,857.35 0.0K
12:31 2,857.32 2,857.42 2,857.28 2,857.30 0.0K
12:32 2,857.32 2,857.74 2,857.32 2,857.68 0.0K
12:33 2,857.69 2,857.84 2,857.65 2,857.65 0.0K
12:34 2,857.68 2,857.96 2,857.59 2,857.96 0.0K
12:35 2,857.90 2,858.34 2,857.77 2,858.34 0.0K
12:36 2,858.33 2,858.68 2,858.33 2,858.65 0.0K
12:37 2,858.73 2,858.95 2,858.15 2,858.15 0.0K
12:38 2,858.18 2,858.45 2,858.18 2,858.44 0.0K
12:39 2,858.53 2,859.07 2,858.53 2,859.06 0.0K
12:40 2,858.99 2,859.83 2,858.99 2,859.83 0.0K
12:41 2,859.91 2,860.09 2,859.72 2,859.87 0.0K
12:42 2,859.88 2,860.17 2,859.14 2,859.16 0.0K
12:43 2,859.18 2,859.28 2,858.93 2,859.04 0.0K
12:44 2,859.16 2,859.46 2,859.10 2,859.35 0.0K
12:45 2,859.35 2,859.56 2,859.35 2,859.56 0.0K
12:46 2,859.57 2,859.66 2,859.47 2,859.63 0.0K
12:47 2,859.64 2,859.68 2,859.40 2,859.42 0.0K
12:48 2,859.37 2,859.75 2,859.37 2,859.55 0.0K
12:49 2,859.71 2,860.18 2,859.71 2,859.80 0.0K
12:50 2,859.72 2,859.94 2,859.58 2,859.79 0.0K
12:51 2,859.91 2,860.49 2,859.91 2,860.39 0.0K
12:52 2,860.44 2,860.44 2,860.08 2,860.08 0.0K
12:53 2,860.00 2,860.15 2,859.87 2,859.91 0.0K
12:54 2,859.91 2,860.12 2,859.90 2,859.90 0.0K
12:55 2,859.95 2,860.01 2,859.82 2,859.91 0.0K
12:56 2,859.95 2,860.24 2,859.95 2,860.17 0.0K
12:57 2,860.23 2,860.29 2,860.06 2,860.24 0.0K
12:58 2,860.19 2,860.40 2,860.18 2,860.40 0.0K
12:59 2,860.47 2,860.64 2,860.38 2,860.42 0.0K
13:00 2,860.40 2,860.43 2,860.21 2,860.43 0.0K
13:01 2,860.43 2,861.53 2,860.43 2,861.49 0.0K
13:02 2,861.45 2,861.71 2,861.40 2,861.68 0.0K
13:03 2,861.70 2,861.92 2,861.70 2,861.72 0.0K
13:04 2,861.76 2,862.24 2,861.73 2,862.18 0.0K
13:05 2,862.16 2,862.45 2,862.16 2,862.42 0.0K
13:06 2,862.46 2,862.71 2,862.32 2,862.33 0.0K
13:07 2,862.37 2,862.50 2,862.26 2,862.44 0.0K
13:08 2,862.34 2,862.79 2,862.16 2,862.75 0.0K
13:09 2,862.58 2,862.58 2,862.02 2,862.02 0.0K
13:10 2,862.11 2,862.42 2,862.09 2,862.42 0.0K
13:11 2,862.36 2,863.00 2,862.19 2,863.00 0.0K
13:12 2,862.94 2,862.98 2,862.54 2,862.69 0.0K
13:13 2,862.69 2,862.78 2,862.31 2,862.36 0.0K
13:14 2,862.26 2,862.49 2,862.26 2,862.29 0.0K
13:15 2,862.28 2,862.29 2,861.91 2,861.91 0.0K
13:16 2,861.87 2,862.17 2,861.86 2,862.17 0.0K
13:17 2,862.15 2,862.15 2,861.93 2,862.08 0.0K
13:18 2,862.14 2,862.14 2,861.81 2,861.81 0.0K
13:19 2,861.86 2,862.21 2,861.77 2,862.21 0.0K
13:20 2,862.22 2,862.55 2,862.14 2,862.52 0.0K
13:21 2,862.51 2,862.52 2,862.13 2,862.42 0.0K
13:22 2,862.41 2,862.45 2,861.86 2,861.92 0.0K
13:23 2,861.80 2,861.99 2,861.59 2,861.59 0.0K
13:24 2,861.93 2,861.93 2,861.53 2,861.53 0.0K
13:25 2,861.62 2,861.62 2,861.13 2,861.17 0.0K
13:26 2,861.17 2,861.58 2,861.16 2,861.58 0.0K
13:27 2,861.55 2,862.15 2,861.55 2,862.15 0.0K
13:28 2,862.10 2,862.23 2,862.09 2,862.19 0.0K
13:29 2,862.22 2,862.50 2,862.22 2,862.33 0.0K
13:30 2,862.32 2,862.32 2,861.91 2,861.98 0.0K
13:31 2,861.97 2,862.21 2,861.86 2,862.18 0.0K
13:32 2,862.18 2,862.44 2,862.13 2,862.44 0.0K
13:33 2,862.42 2,862.49 2,862.30 2,862.33 0.0K
13:34 2,862.41 2,862.68 2,862.41 2,862.50 0.0K
13:35 2,862.50 2,862.55 2,862.32 2,862.55 0.0K
13:36 2,862.63 2,863.12 2,862.57 2,863.12 0.0K
13:37 2,863.13 2,863.20 2,863.01 2,863.12 0.0K
13:38 2,863.07 2,863.36 2,863.06 2,863.28 0.0K
13:39 2,863.26 2,863.56 2,863.20 2,863.56 0.0K
13:40 2,863.52 2,863.52 2,863.05 2,863.05 0.0K
13:41 2,862.99 2,863.34 2,862.91 2,863.28 0.0K
13:42 2,863.29 2,863.39 2,863.25 2,863.25 0.0K
13:43 2,863.26 2,863.36 2,863.02 2,863.36 0.0K
13:44 2,863.33 2,863.85 2,863.33 2,863.85 0.0K
13:45 2,863.83 2,864.21 2,863.83 2,864.13 0.0K
13:46 2,864.13 2,864.13 2,863.70 2,864.13 0.0K
13:47 2,864.12 2,864.15 2,864.05 2,864.05 0.0K
13:48 2,863.98 2,864.11 2,863.94 2,864.00 0.0K
13:49 2,864.08 2,864.08 2,863.77 2,863.89 0.0K
13:50 2,863.94 2,864.05 2,863.74 2,863.87 0.0K
13:51 2,863.52 2,863.70 2,863.40 2,863.66 0.0K
13:52 2,863.67 2,863.83 2,863.56 2,863.58 0.0K
13:53 2,863.57 2,863.76 2,863.47 2,863.74 0.0K
13:54 2,863.75 2,863.87 2,863.64 2,863.69 0.0K
13:55 2,863.71 2,864.08 2,863.62 2,863.97 0.0K
13:56 2,863.94 2,864.43 2,863.91 2,864.43 0.0K
13:57 2,864.38 2,864.47 2,864.35 2,864.38 0.0K
13:58 2,864.44 2,864.44 2,864.20 2,864.21 0.0K
13:59 2,864.27 2,864.39 2,863.98 2,864.06 0.0K
14:00 2,864.10 2,864.10 2,863.78 2,863.78 0.0K
14:01 2,863.72 2,863.83 2,863.50 2,863.64 0.0K
14:02 2,863.63 2,863.63 2,863.26 2,863.26 0.0K
14:03 2,863.18 2,863.18 2,862.47 2,862.59 0.0K
14:04 2,862.55 2,862.91 2,862.40 2,862.87 0.0K
14:05 2,862.95 2,863.23 2,862.95 2,863.23 0.0K
14:06 2,863.19 2,863.25 2,862.91 2,862.91 0.0K
14:07 2,862.91 2,863.31 2,862.89 2,863.31 0.0K
14:08 2,863.32 2,864.03 2,863.32 2,864.03 0.0K
14:09 2,864.09 2,864.15 2,863.65 2,864.00 0.0K
14:10 2,864.01 2,864.03 2,863.73 2,863.97 0.0K
14:11 2,863.86 2,863.86 2,863.11 2,863.21 0.0K
14:12 2,863.14 2,863.18 2,862.62 2,862.62 0.0K
14:13 2,862.59 2,862.72 2,862.43 2,862.72 0.0K
14:14 2,862.76 2,863.28 2,862.76 2,863.28 0.0K
14:15 2,863.38 2,863.80 2,863.38 2,863.71 0.0K
14:16 2,863.75 2,863.79 2,863.52 2,863.79 0.0K
14:17 2,863.62 2,863.67 2,863.48 2,863.48 0.0K
14:18 2,863.50 2,863.73 2,863.50 2,863.58 0.0K
14:19 2,863.50 2,863.90 2,863.47 2,863.90 0.0K
14:20 2,863.81 2,864.44 2,863.81 2,864.44 0.0K
14:21 2,864.40 2,864.74 2,864.18 2,864.69 0.0K
14:22 2,864.74 2,864.79 2,864.68 2,864.76 0.0K
14:23 2,864.71 2,864.79 2,864.71 2,864.79 0.0K
14:24 2,864.74 2,865.41 2,864.74 2,865.30 0.0K
14:25 2,865.29 2,865.58 2,865.29 2,865.45 0.0K
14:26 2,865.41 2,865.41 2,865.04 2,865.04 0.0K
14:27 2,865.05 2,865.27 2,864.69 2,864.69 0.0K
14:28 2,864.74 2,864.78 2,864.40 2,864.40 0.0K
14:29 2,864.37 2,864.66 2,864.18 2,864.40 0.0K
14:30 2,864.32 2,865.04 2,862.64 2,865.04 0.0K
14:31 2,865.42 2,866.68 2,865.42 2,866.64 0.0K
14:32 2,866.64 2,866.64 2,866.02 2,866.50 0.0K
14:33 2,866.31 2,866.31 2,865.72 2,865.94 0.0K
14:34 2,865.91 2,866.61 2,865.73 2,866.61 0.0K
14:35 2,866.60 2,866.60 2,865.66 2,865.66 0.0K
14:36 2,865.62 2,865.62 2,864.72 2,864.99 0.0K
14:37 2,864.95 2,866.13 2,864.95 2,866.05 0.0K
14:38 2,866.05 2,866.20 2,865.42 2,865.63 0.0K
14:39 2,865.71 2,866.75 2,865.70 2,866.75 0.0K
14:40 2,866.71 2,866.77 2,864.95 2,864.95 0.0K
14:41 2,864.99 2,865.34 2,864.99 2,865.26 0.0K
14:42 2,865.29 2,865.29 2,864.37 2,864.37 0.0K
14:43 2,864.33 2,864.50 2,864.14 2,864.29 0.0K
14:44 2,864.25 2,864.62 2,864.22 2,864.61 0.0K
14:45 2,864.67 2,865.55 2,864.67 2,865.24 0.0K
14:46 2,865.25 2,865.67 2,865.20 2,865.55 0.0K
14:47 2,865.49 2,865.52 2,865.12 2,865.52 0.0K
14:48 2,865.51 2,865.59 2,865.25 2,865.55 0.0K
14:49 2,865.48 2,866.19 2,865.16 2,866.19 0.0K
14:50 2,866.25 2,866.25 2,865.31 2,865.39 0.0K
14:51 2,865.28 2,865.59 2,865.28 2,865.59 0.0K
14:52 2,865.65 2,865.65 2,865.03 2,865.04 0.0K
14:53 2,864.99 2,865.04 2,864.47 2,864.64 0.0K
14:54 2,864.70 2,865.32 2,864.60 2,865.32 0.0K
14:55 2,865.37 2,865.65 2,865.37 2,865.65 0.0K
14:56 2,865.73 2,865.73 2,865.63 2,865.71 0.0K
14:57 2,865.72 2,865.78 2,864.99 2,864.99 0.0K
14:58 2,864.96 2,864.96 2,864.37 2,864.43 0.0K
14:59 2,864.40 2,864.63 2,864.39 2,864.50 0.0K
15:00 2,864.50 2,864.62 2,864.25 2,864.25 0.0K
15:01 2,864.30 2,864.79 2,864.29 2,864.79 0.0K
15:02 2,864.75 2,865.50 2,864.75 2,865.37 0.0K
15:03 2,865.41 2,865.78 2,865.19 2,865.19 0.0K
15:04 2,865.22 2,865.65 2,865.22 2,865.45 0.0K
15:05 2,865.54 2,865.63 2,865.02 2,865.02 0.0K
15:06 2,864.94 2,864.94 2,864.21 2,864.31 0.0K
15:07 2,864.25 2,864.64 2,864.16 2,864.60 0.0K
15:08 2,864.59 2,865.54 2,864.59 2,865.54 0.0K
15:09 2,865.55 2,865.62 2,865.01 2,865.01 0.0K
15:10 2,865.06 2,865.84 2,865.04 2,865.84 0.0K
15:11 2,865.93 2,866.55 2,865.93 2,866.55 0.0K
15:12 2,866.43 2,867.06 2,866.05 2,866.77 0.0K
15:13 2,866.68 2,866.70 2,865.13 2,865.13 0.0K
15:14 2,865.13 2,865.13 2,864.70 2,864.95 0.0K
15:15 2,864.92 2,864.92 2,864.46 2,864.57 0.0K
15:16 2,864.55 2,864.55 2,863.96 2,864.11 0.0K
15:17 2,864.04 2,864.04 2,863.39 2,863.48 0.0K
15:18 2,863.49 2,864.00 2,863.49 2,863.74 0.0K
15:19 2,863.75 2,863.95 2,863.71 2,863.88 0.0K
15:20 2,863.91 2,864.01 2,863.58 2,863.58 0.0K
15:21 2,863.71 2,863.79 2,863.66 2,863.76 0.0K
15:22 2,863.77 2,863.80 2,863.54 2,863.76 0.0K
15:23 2,863.76 2,863.76 2,862.64 2,863.14 0.0K
15:24 2,863.23 2,863.48 2,863.06 2,863.06 0.0K
15:25 2,863.12 2,863.68 2,863.01 2,863.68 0.0K
15:26 2,863.71 2,863.89 2,863.35 2,863.35 0.0K
15:27 2,863.35 2,863.58 2,863.07 2,863.23 0.0K
15:28 2,862.78 2,863.13 2,862.68 2,863.13 0.0K
15:29 2,863.18 2,863.60 2,863.17 2,863.60 0.0K
15:30 2,863.60 2,863.60 2,862.19 2,862.19 0.0K
15:31 2,862.05 2,862.05 2,861.15 2,861.18 0.0K
15:32 2,861.30 2,861.75 2,861.30 2,861.75 0.0K
15:33 2,861.83 2,861.83 2,861.26 2,861.76 0.0K
15:34 2,861.76 2,861.84 2,861.64 2,861.77 0.0K
15:35 2,861.71 2,861.71 2,861.03 2,861.03 0.0K
15:36 2,861.05 2,861.21 2,860.80 2,861.21 0.0K
15:37 2,861.19 2,861.19 2,860.49 2,860.81 0.0K
15:38 2,860.77 2,861.05 2,860.77 2,860.98 0.0K
15:39 2,860.99 2,862.16 2,860.81 2,862.13 0.0K
15:40 2,862.13 2,862.23 2,861.55 2,861.55 0.0K
15:41 2,861.24 2,861.24 2,860.62 2,860.94 0.0K
15:42 2,860.85 2,861.41 2,860.85 2,861.16 0.0K
15:43 2,861.16 2,861.70 2,860.62 2,861.70 0.0K
15:44 2,861.76 2,861.76 2,861.22 2,861.22 0.0K
15:45 2,861.15 2,861.59 2,860.53 2,860.53 0.0K
15:46 2,860.52 2,860.71 2,859.71 2,859.71 0.0K
15:47 2,859.71 2,859.71 2,859.04 2,859.11 0.0K
15:48 2,859.08 2,859.70 2,859.07 2,859.63 0.0K
15:49 2,859.55 2,859.88 2,859.55 2,859.88 0.0K
15:50 2,859.92 2,860.34 2,859.44 2,859.85 0.0K
15:51 2,859.93 2,860.05 2,859.71 2,859.82 0.0K
15:52 2,860.15 2,861.00 2,860.15 2,861.00 0.0K
15:53 2,861.32 2,861.39 2,861.13 2,861.33 0.0K
15:54 2,861.32 2,861.32 2,860.73 2,860.84 0.0K
15:55 2,860.69 2,860.69 2,859.45 2,859.50 0.0K
15:56 2,859.45 2,859.85 2,859.41 2,859.64 0.0K
15:57 2,859.67 2,859.84 2,859.66 2,859.74 0.0K
15:58 2,859.74 2,860.27 2,859.69 2,860.25 0.0K
15:59 2,859.82 2,860.43 2,859.72 2,860.43 0.0K
16:00 2,861.62 2,862.42 2,861.37 2,862.42 0.0K
16:01 2,862.30 2,862.54 2,861.37 2,861.45 0.0K
16:02 2,861.49 2,862.98 2,861.49 2,862.77 0.0K
16:03 2,862.76 2,863.45 2,862.62 2,863.45 0.0K
16:04 2,863.50 2,863.89 2,863.42 2,863.42 0.0K
16:05 2,863.41 2,863.76 2,863.33 2,863.76 0.0K
16:06 2,863.99 2,864.02 2,863.74 2,863.77 0.0K
16:07 2,863.88 2,863.97 2,863.75 2,863.85 0.0K
16:08 2,863.89 2,865.24 2,863.89 2,865.24 0.0K
16:09 2,865.37 2,866.12 2,865.35 2,866.10 0.0K
16:10 2,866.00 2,866.00 2,865.84 2,865.94 0.0K
16:11 2,865.85 2,866.74 2,865.85 2,866.74 0.0K
16:12 2,866.74 2,866.74 2,865.88 2,865.97 0.0K
16:13 2,865.96 2,866.40 2,865.64 2,866.40 0.0K
16:14 2,866.44 2,866.44 2,865.25 2,865.25 0.0K
16:15 2,865.24 2,865.29 2,864.20 2,864.37 0.0K
16:16 2,864.38 2,864.54 2,864.15 2,864.15 0.0K
16:17 2,864.16 2,864.59 2,864.15 2,864.15 0.0K
16:18 2,864.30 2,864.37 2,864.15 2,864.37 0.0K
16:19 2,864.38 2,864.75 2,864.38 2,864.50 0.0K
16:20 2,864.41 2,864.62 2,863.95 2,864.56 0.0K
16:21 2,864.69 2,865.13 2,864.69 2,865.09 0.0K
16:22 2,865.05 2,865.12 2,864.63 2,864.63 0.0K
16:23 2,864.63 2,864.63 2,863.90 2,864.29 0.0K
16:24 2,864.30 2,864.78 2,863.93 2,863.93 0.0K
16:25 2,863.83 2,864.05 2,863.61 2,864.05 0.0K
16:26 2,864.07 2,865.24 2,864.07 2,865.24 0.0K
16:27 2,865.18 2,865.20 2,864.74 2,864.97 0.0K
16:28 2,864.95 2,865.19 2,864.95 2,865.16 0.0K
16:29 2,865.13 2,865.18 2,864.48 2,864.48 0.0K
16:30 2,864.14 2,864.16 2,863.81 2,863.81 0.0K
16:31 2,863.86 2,863.86 2,863.74 2,863.78 0.0K
16:32 2,863.61 2,863.61 2,863.07 2,863.07 0.0K
16:33 2,863.09 2,863.15 2,862.90 2,862.94 0.0K
16:34 2,862.99 2,863.38 2,862.99 2,863.19 0.0K
16:35 2,863.15 2,863.64 2,863.00 2,863.64 0.0K
16:36 2,863.64 2,864.70 2,863.64 2,864.70 0.0K
16:37 2,864.61 2,865.06 2,864.61 2,865.06 0.0K
16:38 2,865.06 2,865.06 2,864.23 2,864.47 0.0K
16:39 2,864.40 2,864.42 2,864.15 2,864.21 0.0K
16:40 2,864.15 2,864.29 2,864.00 2,864.23 0.0K
16:41 2,864.29 2,864.88 2,864.29 2,864.88 0.0K
16:42 2,864.88 2,864.98 2,864.74 2,864.98 0.0K
16:43 2,865.02 2,865.47 2,865.02 2,865.33 0.0K
16:44 2,865.35 2,865.76 2,865.35 2,865.71 0.0K
16:45 2,865.75 2,865.97 2,865.67 2,865.88 0.0K
16:46 2,865.86 2,866.06 2,865.27 2,865.28 0.0K
16:47 2,865.32 2,865.57 2,865.12 2,865.50 0.0K
16:48 2,865.56 2,865.72 2,865.33 2,865.65 0.0K
16:49 2,865.72 2,865.72 2,864.80 2,865.45 0.0K
16:50 2,865.37 2,865.44 2,864.93 2,864.93 0.0K
16:51 2,864.85 2,865.11 2,864.74 2,865.11 0.0K
16:52 2,865.18 2,865.18 2,864.90 2,864.90 0.0K
16:53 2,864.85 2,865.09 2,864.75 2,865.00 0.0K
16:54 2,865.08 2,865.19 2,864.89 2,864.98 0.0K
16:55 2,864.88 2,865.10 2,864.82 2,865.08 0.0K
16:56 2,865.13 2,865.13 2,864.55 2,864.55 0.0K
16:57 2,864.51 2,864.51 2,864.15 2,864.15 0.0K
16:58 2,864.16 2,864.31 2,864.14 2,864.29 0.0K
16:59 2,864.32 2,864.43 2,864.23 2,864.31 0.0K
17:00 2,864.30 2,864.74 2,864.24 2,864.74 0.0K
17:01 2,864.75 2,865.49 2,864.75 2,865.49 0.0K
17:02 2,865.56 2,866.14 2,865.56 2,865.69 0.0K
17:03 2,865.70 2,865.72 2,865.51 2,865.53 0.0K
17:04 2,865.40 2,865.40 2,865.11 2,865.11 0.0K
17:05 2,865.23 2,865.53 2,865.23 2,865.34 0.0K
17:06 2,865.42 2,865.43 2,864.97 2,864.97 0.0K
17:07 2,864.98 2,865.12 2,864.75 2,864.83 0.0K
17:08 2,864.87 2,864.87 2,864.53 2,864.59 0.0K
17:09 2,864.64 2,864.65 2,864.40 2,864.54 0.0K
17:10 2,864.49 2,864.58 2,864.20 2,864.29 0.0K
17:11 2,864.29 2,865.14 2,864.27 2,865.07 0.0K
17:12 2,865.22 2,865.50 2,865.16 2,865.40 0.0K
17:13 2,865.52 2,865.61 2,864.70 2,864.70 0.0K
17:14 2,864.52 2,864.71 2,864.27 2,864.71 0.0K
17:15 2,864.74 2,865.08 2,864.70 2,864.70 0.0K
17:16 2,864.66 2,864.66 2,864.42 2,864.49 0.0K
17:17 2,864.41 2,865.21 2,864.35 2,865.14 0.0K
17:18 2,865.12 2,865.34 2,864.84 2,864.97 0.0K
17:19 2,864.97 2,865.08 2,864.59 2,864.62 0.0K
17:20 2,864.63 2,865.20 2,864.58 2,865.20 0.0K
17:21 2,865.31 2,865.51 2,865.22 2,865.43 0.0K
17:22 2,865.44 2,865.69 2,865.27 2,865.68 0.0K
17:23 2,865.59 2,865.89 2,865.50 2,865.52 0.0K
17:24 2,865.59 2,866.39 2,865.52 2,866.29 0.0K
17:25 2,866.40 2,866.40 2,866.40 2,866.40 0.0K
17:29 2,866.03 2,866.03 2,863.59 2,863.59 0.0K
17:30 2,863.59 2,863.59 2,863.59 2,863.59 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