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 2,883.21 2,884.72 2,882.59 2,884.72 0.0K
09:01 2,884.95 2,884.95 2,883.15 2,884.30 0.0K
09:02 2,883.14 2,886.12 2,883.13 2,885.51 0.0K
09:03 2,885.74 2,885.84 2,884.47 2,884.93 0.0K
09:04 2,884.59 2,884.65 2,882.31 2,882.46 0.0K
09:05 2,881.97 2,881.97 2,876.40 2,876.40 0.0K
09:06 2,876.66 2,877.31 2,875.91 2,876.62 0.0K
09:07 2,876.83 2,876.84 2,875.26 2,875.41 0.0K
09:08 2,875.55 2,877.33 2,875.40 2,876.72 0.0K
09:09 2,876.56 2,877.62 2,876.25 2,877.62 0.0K
09:10 2,877.53 2,877.53 2,875.77 2,876.24 0.0K
09:11 2,876.33 2,878.39 2,876.33 2,878.27 0.0K
09:12 2,878.26 2,880.29 2,878.26 2,880.18 0.0K
09:13 2,880.15 2,880.86 2,879.83 2,879.83 0.0K
09:14 2,879.49 2,879.64 2,878.75 2,878.75 0.0K
09:15 2,878.89 2,879.74 2,878.59 2,878.85 0.0K
09:16 2,878.84 2,878.84 2,876.80 2,876.82 0.0K
09:17 2,876.78 2,877.67 2,876.46 2,877.67 0.0K
09:18 2,877.96 2,878.17 2,876.76 2,877.05 0.0K
09:19 2,877.01 2,877.45 2,876.78 2,877.45 0.0K
09:20 2,877.71 2,877.77 2,877.28 2,877.28 0.0K
09:21 2,876.98 2,877.95 2,876.98 2,877.70 0.0K
09:22 2,877.41 2,878.03 2,877.06 2,877.80 0.0K
09:23 2,877.89 2,878.05 2,877.46 2,878.01 0.0K
09:24 2,878.23 2,878.71 2,878.01 2,878.45 0.0K
09:25 2,878.06 2,878.06 2,877.63 2,877.88 0.0K
09:26 2,877.84 2,878.52 2,877.65 2,878.41 0.0K
09:27 2,878.34 2,878.72 2,878.34 2,878.72 0.0K
09:28 2,878.69 2,878.71 2,877.76 2,877.82 0.0K
09:29 2,877.75 2,878.11 2,877.73 2,877.95 0.0K
09:30 2,877.86 2,877.86 2,877.43 2,877.84 0.0K
09:31 2,877.73 2,878.34 2,877.40 2,878.34 0.0K
09:32 2,878.32 2,878.97 2,878.32 2,878.59 0.0K
09:33 2,878.35 2,878.67 2,878.28 2,878.28 0.0K
09:34 2,878.34 2,878.34 2,877.25 2,877.97 0.0K
09:35 2,878.42 2,879.38 2,878.21 2,879.34 0.0K
09:36 2,879.35 2,879.49 2,878.73 2,878.85 0.0K
09:37 2,878.77 2,879.22 2,878.74 2,879.12 0.0K
09:38 2,879.15 2,879.93 2,879.10 2,879.93 0.0K
09:39 2,879.97 2,880.26 2,879.58 2,880.26 0.0K
09:40 2,880.20 2,880.20 2,879.12 2,879.12 0.0K
09:41 2,878.80 2,879.36 2,878.78 2,879.35 0.0K
09:42 2,879.60 2,879.98 2,879.41 2,879.89 0.0K
09:43 2,879.95 2,880.92 2,879.93 2,880.43 0.0K
09:44 2,880.53 2,880.75 2,879.42 2,879.51 0.0K
09:45 2,879.58 2,879.58 2,878.68 2,878.68 0.0K
09:46 2,878.58 2,878.58 2,877.73 2,878.49 0.0K
09:47 2,878.35 2,878.98 2,878.35 2,878.79 0.0K
09:48 2,878.82 2,878.84 2,878.20 2,878.35 0.0K
09:49 2,878.34 2,878.38 2,877.91 2,878.18 0.0K
09:50 2,878.02 2,878.39 2,877.87 2,877.87 0.0K
09:51 2,877.76 2,878.01 2,877.50 2,878.01 0.0K
09:52 2,878.15 2,878.67 2,878.06 2,878.67 0.0K
09:53 2,878.72 2,879.24 2,878.72 2,879.05 0.0K
09:54 2,878.98 2,879.39 2,878.87 2,878.87 0.0K
09:55 2,878.81 2,878.90 2,878.61 2,878.88 0.0K
09:56 2,878.78 2,878.84 2,878.42 2,878.42 0.0K
09:57 2,878.64 2,879.35 2,878.64 2,879.27 0.0K
09:58 2,879.14 2,879.14 2,877.55 2,877.71 0.0K
09:59 2,877.49 2,877.76 2,877.14 2,877.61 0.0K
10:00 2,877.75 2,878.10 2,876.83 2,876.87 0.0K
10:01 2,876.97 2,877.66 2,876.94 2,877.66 0.0K
10:02 2,877.70 2,877.79 2,877.28 2,877.28 0.0K
10:03 2,877.33 2,877.50 2,876.96 2,877.24 0.0K
10:04 2,877.30 2,877.37 2,876.88 2,877.37 0.0K
10:05 2,877.44 2,877.86 2,877.44 2,877.86 0.0K
10:06 2,877.83 2,877.83 2,877.24 2,877.63 0.0K
10:07 2,877.69 2,877.69 2,877.07 2,877.30 0.0K
10:08 2,877.25 2,877.65 2,876.86 2,877.37 0.0K
10:09 2,877.33 2,877.33 2,875.97 2,875.97 0.0K
10:10 2,875.97 2,876.21 2,875.37 2,875.42 0.0K
10:11 2,875.40 2,875.40 2,874.90 2,874.90 0.0K
10:12 2,874.81 2,875.07 2,874.80 2,874.96 0.0K
10:13 2,875.02 2,875.66 2,875.02 2,875.61 0.0K
10:14 2,875.62 2,876.28 2,875.62 2,876.19 0.0K
10:15 2,876.21 2,876.51 2,875.82 2,875.87 0.0K
10:16 2,875.90 2,876.57 2,875.84 2,876.51 0.0K
10:17 2,876.58 2,877.07 2,876.53 2,876.75 0.0K
10:18 2,876.75 2,876.75 2,876.12 2,876.38 0.0K
10:19 2,876.45 2,877.22 2,876.45 2,877.22 0.0K
10:20 2,877.17 2,877.17 2,875.29 2,875.43 0.0K
10:21 2,875.40 2,875.63 2,874.96 2,875.58 0.0K
10:22 2,875.60 2,876.99 2,875.60 2,876.99 0.0K
10:23 2,877.01 2,878.05 2,877.01 2,878.03 0.0K
10:24 2,877.87 2,878.05 2,877.76 2,877.76 0.0K
10:25 2,877.74 2,878.08 2,877.61 2,878.08 0.0K
10:26 2,878.05 2,878.50 2,877.95 2,878.40 0.0K
10:27 2,878.44 2,878.57 2,878.38 2,878.49 0.0K
10:28 2,878.59 2,878.73 2,877.81 2,877.95 0.0K
10:29 2,877.92 2,878.00 2,876.93 2,876.93 0.0K
10:30 2,876.84 2,877.60 2,876.72 2,877.41 0.0K
10:31 2,877.41 2,877.41 2,876.52 2,876.79 0.0K
10:32 2,876.74 2,876.81 2,875.94 2,875.94 0.0K
10:33 2,876.04 2,876.04 2,875.69 2,875.83 0.0K
10:34 2,875.93 2,876.06 2,875.77 2,875.77 0.0K
10:35 2,875.85 2,876.10 2,875.85 2,875.91 0.0K
10:36 2,875.84 2,876.20 2,875.77 2,876.09 0.0K
10:37 2,876.05 2,876.24 2,875.79 2,876.09 0.0K
10:38 2,876.08 2,876.21 2,875.55 2,875.80 0.0K
10:39 2,875.84 2,876.53 2,875.84 2,876.53 0.0K
10:40 2,876.34 2,876.34 2,875.68 2,875.82 0.0K
10:41 2,875.65 2,876.25 2,875.65 2,876.25 0.0K
10:42 2,876.18 2,876.33 2,875.81 2,875.81 0.0K
10:43 2,875.98 2,876.17 2,875.83 2,876.12 0.0K
10:44 2,876.11 2,876.11 2,875.50 2,875.63 0.0K
10:45 2,875.64 2,876.09 2,875.43 2,875.43 0.0K
10:46 2,875.56 2,875.89 2,875.50 2,875.61 0.0K
10:47 2,875.60 2,875.63 2,875.43 2,875.43 0.0K
10:48 2,875.43 2,875.71 2,875.43 2,875.71 0.0K
10:49 2,875.76 2,875.79 2,874.88 2,874.88 0.0K
10:50 2,874.86 2,875.71 2,874.86 2,875.71 0.0K
10:51 2,875.70 2,875.70 2,874.81 2,874.90 0.0K
10:52 2,874.94 2,874.97 2,874.55 2,874.58 0.0K
10:53 2,874.63 2,874.63 2,874.24 2,874.31 0.0K
10:54 2,874.32 2,874.73 2,874.32 2,874.39 0.0K
10:55 2,874.43 2,874.59 2,874.00 2,874.28 0.0K
10:56 2,874.41 2,874.46 2,873.77 2,873.78 0.0K
10:57 2,873.39 2,873.44 2,872.96 2,873.44 0.0K
10:58 2,873.54 2,873.69 2,873.46 2,873.66 0.0K
10:59 2,873.72 2,874.27 2,873.72 2,874.27 0.0K
11:00 2,874.27 2,874.88 2,874.27 2,874.76 0.0K
11:01 2,874.62 2,875.45 2,874.62 2,875.40 0.0K
11:02 2,875.29 2,876.00 2,875.28 2,875.91 0.0K
11:03 2,875.89 2,875.89 2,875.26 2,875.26 0.0K
11:04 2,875.20 2,875.31 2,874.95 2,875.01 0.0K
11:05 2,875.02 2,875.08 2,874.59 2,874.59 0.0K
11:06 2,874.51 2,874.51 2,873.55 2,873.59 0.0K
11:07 2,873.65 2,873.65 2,873.38 2,873.61 0.0K
11:08 2,873.60 2,873.86 2,873.36 2,873.37 0.0K
11:09 2,873.42 2,873.43 2,873.20 2,873.21 0.0K
11:10 2,873.14 2,873.57 2,873.05 2,873.23 0.0K
11:11 2,873.15 2,873.64 2,873.15 2,873.64 0.0K
11:12 2,873.67 2,874.42 2,873.67 2,874.18 0.0K
11:13 2,874.16 2,874.36 2,874.13 2,874.32 0.0K
11:14 2,874.28 2,874.82 2,874.28 2,874.82 0.0K
11:15 2,874.80 2,874.82 2,874.52 2,874.52 0.0K
11:16 2,874.52 2,875.19 2,874.52 2,875.19 0.0K
11:17 2,875.21 2,875.40 2,874.79 2,874.97 0.0K
11:18 2,874.98 2,875.14 2,873.85 2,873.85 0.0K
11:19 2,873.89 2,874.12 2,873.68 2,873.95 0.0K
11:20 2,873.95 2,874.69 2,873.95 2,874.55 0.0K
11:21 2,874.72 2,875.43 2,874.68 2,875.12 0.0K
11:22 2,875.06 2,875.60 2,875.04 2,875.60 0.0K
11:23 2,875.49 2,875.57 2,875.04 2,875.07 0.0K
11:24 2,875.02 2,875.02 2,874.42 2,874.42 0.0K
11:25 2,874.05 2,874.05 2,873.49 2,873.63 0.0K
11:26 2,873.55 2,873.76 2,873.46 2,873.52 0.0K
11:27 2,873.41 2,874.14 2,873.41 2,873.77 0.0K
11:28 2,873.85 2,873.92 2,873.76 2,873.85 0.0K
11:29 2,873.85 2,874.06 2,873.53 2,873.53 0.0K
11:30 2,873.54 2,873.60 2,873.34 2,873.43 0.0K
11:31 2,873.38 2,873.60 2,873.28 2,873.34 0.0K
11:32 2,873.36 2,874.27 2,873.24 2,874.22 0.0K
11:33 2,874.18 2,874.29 2,874.11 2,874.20 0.0K
11:34 2,874.25 2,874.50 2,874.25 2,874.33 0.0K
11:35 2,874.35 2,874.50 2,874.24 2,874.48 0.0K
11:36 2,874.44 2,874.57 2,874.27 2,874.27 0.0K
11:37 2,874.30 2,874.45 2,874.05 2,874.31 0.0K
11:38 2,874.29 2,874.31 2,874.02 2,874.02 0.0K
11:39 2,873.98 2,873.98 2,872.65 2,872.68 0.0K
11:40 2,872.64 2,873.00 2,872.50 2,872.96 0.0K
11:41 2,872.94 2,872.96 2,872.47 2,872.67 0.0K
11:42 2,872.64 2,872.66 2,872.49 2,872.66 0.0K
11:43 2,872.60 2,872.75 2,872.46 2,872.56 0.0K
11:44 2,872.76 2,872.80 2,872.55 2,872.64 0.0K
11:45 2,872.67 2,873.19 2,872.61 2,873.19 0.0K
11:46 2,873.19 2,873.52 2,873.12 2,873.46 0.0K
11:47 2,873.46 2,873.46 2,872.68 2,872.68 0.0K
11:48 2,873.13 2,873.13 2,872.94 2,872.94 0.0K
11:49 2,872.88 2,872.90 2,872.67 2,872.67 0.0K
11:50 2,872.67 2,872.76 2,872.55 2,872.62 0.0K
11:51 2,872.64 2,873.39 2,872.60 2,873.30 0.0K
11:52 2,873.30 2,873.47 2,873.30 2,873.33 0.0K
11:53 2,873.38 2,873.83 2,873.29 2,873.82 0.0K
11:54 2,873.78 2,873.86 2,873.35 2,873.35 0.0K
11:55 2,873.37 2,873.56 2,873.27 2,873.52 0.0K
11:56 2,873.49 2,873.86 2,873.49 2,873.82 0.0K
11:57 2,873.87 2,874.32 2,873.81 2,874.28 0.0K
11:58 2,874.22 2,874.28 2,873.92 2,873.92 0.0K
11:59 2,873.93 2,874.39 2,873.93 2,874.20 0.0K
12:00 2,874.12 2,874.70 2,874.12 2,874.68 0.0K
12:01 2,874.77 2,875.73 2,874.77 2,875.53 0.0K
12:02 2,875.58 2,875.60 2,875.34 2,875.43 0.0K
12:03 2,875.25 2,875.25 2,874.89 2,875.02 0.0K
12:04 2,874.98 2,874.98 2,874.73 2,874.73 0.0K
12:05 2,874.75 2,874.76 2,874.08 2,874.09 0.0K
12:06 2,874.00 2,874.02 2,873.64 2,873.64 0.0K
12:07 2,873.68 2,873.79 2,873.56 2,873.67 0.0K
12:08 2,873.66 2,873.71 2,873.09 2,873.09 0.0K
12:09 2,873.18 2,873.18 2,872.24 2,872.33 0.0K
12:10 2,872.32 2,872.46 2,872.21 2,872.31 0.0K
12:11 2,872.27 2,872.27 2,871.90 2,871.96 0.0K
12:12 2,872.01 2,872.04 2,871.56 2,871.63 0.0K
12:13 2,871.59 2,871.88 2,871.41 2,871.42 0.0K
12:14 2,871.39 2,872.51 2,871.38 2,872.51 0.0K
12:15 2,872.51 2,872.56 2,872.21 2,872.21 0.0K
12:16 2,872.18 2,872.46 2,871.92 2,871.92 0.0K
12:17 2,871.88 2,871.88 2,871.64 2,871.65 0.0K
12:18 2,871.71 2,871.99 2,871.71 2,871.94 0.0K
12:19 2,872.00 2,872.30 2,872.00 2,872.29 0.0K
12:20 2,872.29 2,873.02 2,872.29 2,873.01 0.0K
12:21 2,872.99 2,873.37 2,872.99 2,873.37 0.0K
12:22 2,873.35 2,873.78 2,873.35 2,873.71 0.0K
12:23 2,873.70 2,874.30 2,873.68 2,874.25 0.0K
12:24 2,874.15 2,874.94 2,874.09 2,874.72 0.0K
12:25 2,874.71 2,874.96 2,874.71 2,874.89 0.0K
12:26 2,874.86 2,875.03 2,874.73 2,874.85 0.0K
12:27 2,874.85 2,875.19 2,874.85 2,875.12 0.0K
12:28 2,874.87 2,875.17 2,874.87 2,874.90 0.0K
12:29 2,874.96 2,875.00 2,874.18 2,874.18 0.0K
12:30 2,874.22 2,874.35 2,873.98 2,874.00 0.0K
12:31 2,874.03 2,874.10 2,873.66 2,873.81 0.0K
12:32 2,873.81 2,873.81 2,873.48 2,873.67 0.0K
12:33 2,873.63 2,874.58 2,873.63 2,874.30 0.0K
12:34 2,874.30 2,874.30 2,873.96 2,874.10 0.0K
12:35 2,874.19 2,874.19 2,873.74 2,874.04 0.0K
12:36 2,874.27 2,874.51 2,874.05 2,874.10 0.0K
12:37 2,874.05 2,874.78 2,874.05 2,874.75 0.0K
12:38 2,874.81 2,874.87 2,874.64 2,874.70 0.0K
12:39 2,874.69 2,874.80 2,874.28 2,874.67 0.0K
12:40 2,874.73 2,875.26 2,874.60 2,875.17 0.0K
12:41 2,875.28 2,875.59 2,875.21 2,875.43 0.0K
12:42 2,875.44 2,875.46 2,874.99 2,875.31 0.0K
12:43 2,875.42 2,875.52 2,875.09 2,875.18 0.0K
12:44 2,875.18 2,875.21 2,875.06 2,875.16 0.0K
12:45 2,875.21 2,875.33 2,874.92 2,875.00 0.0K
12:46 2,875.00 2,875.00 2,874.57 2,874.71 0.0K
12:47 2,874.69 2,874.69 2,874.42 2,874.52 0.0K
12:48 2,874.56 2,875.32 2,874.50 2,875.31 0.0K
12:49 2,875.29 2,875.38 2,875.07 2,875.34 0.0K
12:50 2,875.28 2,876.60 2,875.28 2,876.60 0.0K
12:51 2,876.60 2,876.97 2,876.07 2,876.27 0.0K
12:52 2,876.22 2,876.36 2,876.20 2,876.33 0.0K
12:53 2,876.30 2,876.34 2,875.86 2,875.86 0.0K
12:54 2,875.80 2,875.97 2,875.56 2,875.56 0.0K
12:55 2,875.54 2,876.02 2,875.51 2,875.92 0.0K
12:56 2,875.92 2,876.19 2,875.84 2,876.09 0.0K
12:57 2,876.09 2,876.30 2,876.03 2,876.25 0.0K
12:58 2,876.16 2,876.33 2,875.91 2,875.94 0.0K
12:59 2,875.99 2,876.11 2,875.77 2,875.78 0.0K
13:00 2,875.92 2,876.01 2,875.70 2,875.91 0.0K
13:01 2,875.94 2,876.00 2,875.25 2,875.25 0.0K
13:02 2,875.26 2,875.44 2,875.13 2,875.35 0.0K
13:03 2,875.33 2,875.53 2,875.33 2,875.47 0.0K
13:04 2,875.41 2,876.22 2,875.41 2,876.22 0.0K
13:05 2,876.24 2,876.75 2,876.11 2,876.67 0.0K
13:06 2,876.63 2,877.53 2,876.56 2,877.53 0.0K
13:07 2,877.53 2,877.66 2,877.30 2,877.58 0.0K
13:08 2,877.62 2,877.84 2,877.62 2,877.74 0.0K
13:09 2,877.70 2,878.19 2,877.67 2,878.06 0.0K
13:10 2,878.10 2,878.21 2,877.36 2,877.36 0.0K
13:11 2,877.44 2,877.83 2,877.23 2,877.80 0.0K
13:12 2,877.82 2,878.18 2,877.82 2,878.05 0.0K
13:13 2,878.02 2,878.02 2,877.76 2,877.76 0.0K
13:14 2,877.60 2,877.83 2,877.51 2,877.80 0.0K
13:15 2,877.79 2,877.79 2,876.94 2,876.94 0.0K
13:16 2,876.94 2,876.99 2,876.72 2,876.76 0.0K
13:17 2,876.75 2,877.05 2,876.70 2,877.05 0.0K
13:18 2,877.09 2,877.13 2,876.80 2,876.90 0.0K
13:19 2,876.81 2,876.91 2,876.73 2,876.91 0.0K
13:20 2,876.88 2,877.39 2,876.88 2,877.31 0.0K
13:21 2,877.28 2,877.38 2,877.10 2,877.36 0.0K
13:22 2,877.35 2,877.46 2,877.23 2,877.30 0.0K
13:23 2,877.31 2,877.56 2,877.25 2,877.51 0.0K
13:24 2,877.50 2,877.56 2,877.19 2,877.42 0.0K
13:25 2,877.50 2,877.54 2,877.47 2,877.53 0.0K
13:26 2,877.59 2,877.59 2,877.43 2,877.47 0.0K
13:27 2,877.47 2,877.55 2,877.30 2,877.30 0.0K
13:28 2,877.21 2,877.42 2,877.18 2,877.18 0.0K
13:29 2,877.12 2,877.16 2,876.80 2,877.07 0.0K
13:30 2,877.13 2,877.27 2,877.09 2,877.15 0.0K
13:31 2,877.21 2,877.48 2,877.19 2,877.39 0.0K
13:32 2,877.35 2,877.40 2,877.04 2,877.18 0.0K
13:33 2,877.16 2,877.22 2,877.10 2,877.19 0.0K
13:34 2,877.15 2,877.36 2,877.08 2,877.08 0.0K
13:35 2,876.94 2,877.10 2,876.82 2,877.09 0.0K
13:36 2,877.24 2,877.24 2,876.93 2,876.93 0.0K
13:37 2,876.75 2,877.00 2,876.75 2,877.00 0.0K
13:38 2,876.94 2,877.26 2,876.94 2,877.24 0.0K
13:39 2,877.28 2,877.55 2,877.28 2,877.49 0.0K
13:40 2,877.45 2,877.51 2,877.03 2,877.03 0.0K
13:41 2,877.00 2,877.57 2,877.00 2,877.54 0.0K
13:42 2,877.54 2,877.89 2,877.54 2,877.88 0.0K
13:43 2,877.86 2,877.87 2,877.55 2,877.72 0.0K
13:44 2,877.68 2,877.72 2,877.37 2,877.37 0.0K
13:45 2,877.33 2,877.56 2,876.77 2,876.77 0.0K
13:46 2,876.60 2,876.60 2,876.30 2,876.30 0.0K
13:47 2,876.21 2,876.29 2,875.95 2,875.99 0.0K
13:48 2,875.70 2,875.70 2,875.38 2,875.38 0.0K
13:49 2,875.38 2,875.63 2,875.38 2,875.41 0.0K
13:50 2,875.24 2,875.46 2,875.22 2,875.38 0.0K
13:51 2,875.39 2,875.52 2,875.32 2,875.32 0.0K
13:52 2,875.28 2,876.11 2,875.25 2,876.01 0.0K
13:53 2,875.98 2,876.40 2,875.98 2,876.38 0.0K
13:54 2,876.37 2,876.37 2,876.19 2,876.24 0.0K
13:55 2,876.24 2,876.54 2,876.16 2,876.22 0.0K
13:56 2,876.23 2,876.25 2,876.09 2,876.09 0.0K
13:57 2,876.14 2,876.56 2,875.83 2,876.01 0.0K
13:58 2,876.01 2,876.02 2,875.44 2,875.45 0.0K
13:59 2,875.50 2,875.50 2,874.76 2,874.94 0.0K
14:00 2,874.85 2,875.49 2,874.77 2,875.22 0.0K
14:01 2,875.16 2,875.17 2,874.89 2,875.00 0.0K
14:02 2,875.00 2,875.00 2,874.61 2,874.61 0.0K
14:03 2,874.65 2,874.73 2,874.38 2,874.39 0.0K
14:04 2,874.51 2,874.83 2,874.47 2,874.81 0.0K
14:05 2,874.90 2,875.01 2,874.85 2,874.99 0.0K
14:06 2,874.99 2,875.35 2,874.99 2,875.35 0.0K
14:07 2,875.35 2,875.57 2,875.22 2,875.50 0.0K
14:08 2,875.55 2,875.61 2,875.08 2,875.08 0.0K
14:09 2,875.08 2,875.58 2,875.03 2,875.47 0.0K
14:10 2,875.57 2,875.63 2,875.33 2,875.33 0.0K
14:11 2,875.35 2,875.35 2,874.73 2,874.73 0.0K
14:12 2,874.73 2,874.92 2,874.73 2,874.91 0.0K
14:13 2,874.82 2,875.02 2,874.56 2,875.02 0.0K
14:14 2,875.15 2,875.59 2,875.15 2,875.59 0.0K
14:15 2,875.65 2,876.25 2,875.65 2,876.22 0.0K
14:16 2,876.20 2,876.20 2,875.60 2,875.60 0.0K
14:17 2,875.73 2,875.73 2,875.32 2,875.39 0.0K
14:18 2,875.37 2,875.77 2,875.34 2,875.73 0.0K
14:19 2,875.74 2,875.84 2,875.58 2,875.84 0.0K
14:20 2,875.83 2,875.90 2,875.75 2,875.87 0.0K
14:21 2,875.83 2,876.10 2,875.83 2,876.10 0.0K
14:22 2,876.29 2,876.52 2,876.21 2,876.45 0.0K
14:23 2,876.40 2,876.45 2,876.34 2,876.45 0.0K
14:24 2,876.44 2,876.46 2,875.79 2,875.82 0.0K
14:25 2,875.97 2,876.52 2,875.97 2,876.52 0.0K
14:26 2,876.63 2,876.85 2,876.63 2,876.71 0.0K
14:27 2,876.65 2,876.74 2,876.63 2,876.74 0.0K
14:28 2,876.74 2,876.77 2,876.54 2,876.59 0.0K
14:29 2,876.59 2,877.00 2,876.59 2,877.00 0.0K
14:30 2,877.02 2,877.05 2,876.73 2,876.73 0.0K
14:31 2,876.76 2,876.93 2,876.45 2,876.58 0.0K
14:32 2,876.56 2,877.50 2,876.56 2,877.45 0.0K
14:33 2,877.45 2,877.66 2,876.90 2,876.90 0.0K
14:34 2,876.69 2,876.76 2,876.37 2,876.37 0.0K
14:35 2,876.31 2,876.31 2,875.50 2,875.50 0.0K
14:36 2,875.45 2,875.45 2,875.12 2,875.38 0.0K
14:37 2,875.43 2,875.91 2,875.43 2,875.78 0.0K
14:38 2,875.76 2,875.96 2,875.57 2,875.75 0.0K
14:39 2,875.70 2,875.70 2,875.34 2,875.56 0.0K
14:40 2,875.59 2,875.85 2,875.59 2,875.81 0.0K
14:41 2,875.90 2,876.46 2,875.90 2,876.03 0.0K
14:42 2,876.11 2,876.32 2,876.03 2,876.03 0.0K
14:43 2,876.08 2,876.08 2,875.69 2,875.72 0.0K
14:44 2,875.78 2,875.78 2,875.43 2,875.53 0.0K
14:45 2,875.43 2,875.66 2,875.40 2,875.64 0.0K
14:46 2,875.80 2,876.29 2,875.80 2,876.25 0.0K
14:47 2,876.24 2,876.24 2,875.94 2,876.08 0.0K
14:48 2,876.07 2,876.21 2,875.91 2,876.04 0.0K
14:49 2,876.15 2,876.19 2,875.95 2,876.01 0.0K
14:50 2,875.98 2,876.37 2,875.98 2,876.32 0.0K
14:51 2,876.34 2,876.93 2,876.34 2,876.72 0.0K
14:52 2,876.81 2,877.34 2,876.81 2,877.21 0.0K
14:53 2,877.15 2,877.60 2,877.15 2,877.60 0.0K
14:54 2,877.65 2,877.65 2,876.96 2,877.11 0.0K
14:55 2,877.15 2,877.95 2,877.04 2,877.92 0.0K
14:56 2,877.92 2,878.04 2,877.61 2,877.61 0.0K
14:57 2,877.60 2,877.60 2,876.74 2,876.74 0.0K
14:58 2,876.52 2,876.63 2,876.45 2,876.61 0.0K
14:59 2,876.72 2,876.78 2,876.60 2,876.78 0.0K
15:00 2,876.82 2,876.98 2,876.81 2,876.98 0.0K
15:01 2,876.91 2,876.91 2,876.54 2,876.66 0.0K
15:02 2,876.66 2,876.75 2,876.43 2,876.70 0.0K
15:03 2,876.38 2,876.39 2,876.24 2,876.30 0.0K
15:04 2,876.24 2,876.24 2,875.89 2,876.17 0.0K
15:05 2,876.11 2,876.19 2,875.36 2,875.57 0.0K
15:06 2,875.56 2,875.56 2,875.20 2,875.40 0.0K
15:07 2,875.41 2,875.69 2,875.01 2,875.09 0.0K
15:08 2,875.17 2,875.28 2,875.11 2,875.27 0.0K
15:09 2,875.29 2,875.42 2,875.20 2,875.25 0.0K
15:10 2,875.21 2,875.21 2,874.55 2,874.60 0.0K
15:11 2,874.58 2,874.58 2,874.39 2,874.42 0.0K
15:12 2,874.28 2,874.43 2,873.43 2,873.43 0.0K
15:13 2,873.51 2,873.81 2,873.36 2,873.81 0.0K
15:14 2,873.76 2,873.82 2,873.15 2,873.25 0.0K
15:15 2,873.25 2,873.25 2,872.49 2,872.69 0.0K
15:16 2,872.74 2,873.03 2,872.74 2,873.03 0.0K
15:17 2,873.11 2,874.13 2,873.10 2,874.08 0.0K
15:18 2,874.12 2,874.35 2,874.04 2,874.34 0.0K
15:19 2,874.33 2,874.45 2,874.24 2,874.45 0.0K
15:20 2,874.54 2,874.92 2,874.54 2,874.92 0.0K
15:21 2,874.88 2,875.26 2,874.88 2,875.26 0.0K
15:22 2,875.22 2,875.48 2,875.11 2,875.48 0.0K
15:23 2,875.45 2,875.58 2,875.30 2,875.51 0.0K
15:24 2,875.54 2,875.54 2,875.12 2,875.12 0.0K
15:25 2,875.04 2,875.36 2,874.86 2,875.36 0.0K
15:26 2,875.36 2,875.76 2,875.32 2,875.76 0.0K
15:27 2,875.68 2,875.69 2,875.51 2,875.51 0.0K
15:28 2,875.63 2,875.75 2,875.39 2,875.54 0.0K
15:29 2,875.43 2,876.09 2,875.35 2,876.04 0.0K
15:30 2,876.03 2,876.44 2,875.72 2,875.72 0.0K
15:31 2,875.70 2,875.70 2,874.80 2,874.90 0.0K
15:32 2,874.89 2,875.31 2,874.89 2,875.19 0.0K
15:33 2,875.15 2,875.97 2,875.15 2,875.59 0.0K
15:34 2,875.85 2,876.18 2,875.01 2,875.29 0.0K
15:35 2,875.36 2,876.09 2,875.36 2,876.07 0.0K
15:36 2,876.12 2,876.31 2,875.94 2,876.03 0.0K
15:37 2,875.91 2,876.99 2,875.74 2,876.98 0.0K
15:38 2,876.71 2,876.99 2,876.71 2,876.99 0.0K
15:39 2,876.99 2,877.51 2,876.99 2,877.11 0.0K
15:40 2,877.15 2,877.36 2,876.93 2,877.06 0.0K
15:41 2,877.06 2,877.52 2,877.06 2,877.10 0.0K
15:42 2,877.06 2,877.06 2,876.76 2,877.02 0.0K
15:43 2,876.94 2,877.26 2,876.63 2,877.26 0.0K
15:44 2,877.31 2,877.34 2,876.91 2,877.31 0.0K
15:45 2,877.48 2,878.14 2,877.48 2,878.08 0.0K
15:46 2,878.10 2,878.11 2,877.78 2,878.00 0.0K
15:47 2,878.09 2,878.46 2,877.81 2,877.81 0.0K
15:48 2,877.93 2,878.44 2,877.81 2,878.44 0.0K
15:49 2,878.46 2,878.94 2,878.46 2,878.93 0.0K
15:50 2,878.91 2,879.21 2,878.27 2,878.29 0.0K
15:51 2,878.32 2,878.72 2,878.31 2,878.47 0.0K
15:52 2,878.53 2,878.87 2,878.05 2,878.87 0.0K
15:53 2,878.89 2,880.37 2,878.87 2,880.37 0.0K
15:54 2,880.65 2,880.82 2,880.24 2,880.24 0.0K
15:55 2,880.20 2,880.28 2,879.41 2,880.18 0.0K
15:56 2,880.29 2,880.66 2,880.28 2,880.64 0.0K
15:57 2,880.74 2,880.79 2,880.10 2,880.21 0.0K
15:58 2,880.19 2,880.90 2,880.17 2,880.72 0.0K
15:59 2,880.48 2,881.52 2,880.36 2,880.46 0.0K
16:00 2,880.72 2,882.32 2,880.67 2,882.20 0.0K
16:01 2,882.05 2,882.05 2,880.85 2,880.85 0.0K
16:02 2,880.67 2,880.94 2,880.12 2,880.63 0.0K
16:03 2,880.58 2,880.71 2,880.25 2,880.25 0.0K
16:04 2,880.29 2,880.30 2,879.93 2,879.93 0.0K
16:05 2,879.84 2,879.84 2,878.88 2,878.88 0.0K
16:06 2,878.89 2,879.46 2,878.88 2,879.05 0.0K
16:07 2,879.05 2,879.64 2,879.05 2,879.54 0.0K
16:08 2,879.50 2,879.50 2,878.51 2,878.51 0.0K
16:09 2,878.48 2,879.22 2,878.48 2,879.22 0.0K
16:10 2,879.14 2,879.34 2,878.70 2,878.71 0.0K
16:11 2,878.71 2,879.49 2,878.71 2,879.31 0.0K
16:12 2,879.28 2,879.28 2,878.83 2,878.92 0.0K
16:13 2,878.91 2,879.16 2,878.90 2,879.07 0.0K
16:14 2,879.16 2,879.48 2,879.10 2,879.48 0.0K
16:15 2,879.52 2,879.57 2,879.29 2,879.30 0.0K
16:16 2,879.24 2,879.49 2,879.17 2,879.34 0.0K
16:17 2,879.44 2,879.64 2,879.15 2,879.15 0.0K
16:18 2,879.18 2,879.23 2,878.59 2,878.59 0.0K
16:19 2,878.63 2,878.94 2,878.52 2,878.75 0.0K
16:20 2,878.75 2,878.75 2,878.06 2,878.10 0.0K
16:21 2,878.21 2,878.96 2,878.21 2,878.91 0.0K
16:22 2,878.88 2,878.89 2,878.48 2,878.62 0.0K
16:23 2,878.62 2,878.62 2,877.84 2,878.25 0.0K
16:24 2,878.22 2,878.22 2,877.74 2,877.86 0.0K
16:25 2,877.78 2,877.85 2,876.89 2,876.89 0.0K
16:26 2,876.49 2,876.53 2,876.08 2,876.30 0.0K
16:27 2,876.32 2,876.72 2,876.20 2,876.72 0.0K
16:28 2,876.67 2,876.77 2,876.32 2,876.33 0.0K
16:29 2,876.37 2,876.39 2,875.79 2,875.85 0.0K
16:30 2,875.89 2,876.87 2,875.89 2,876.35 0.0K
16:31 2,876.20 2,876.33 2,875.93 2,876.33 0.0K
16:32 2,876.28 2,876.42 2,876.21 2,876.21 0.0K
16:33 2,876.52 2,876.52 2,876.02 2,876.10 0.0K
16:34 2,876.12 2,876.12 2,875.85 2,875.93 0.0K
16:35 2,875.83 2,875.83 2,875.10 2,875.52 0.0K
16:36 2,875.49 2,876.23 2,875.49 2,876.23 0.0K
16:37 2,876.29 2,876.42 2,875.86 2,875.86 0.0K
16:38 2,875.89 2,875.89 2,874.70 2,874.96 0.0K
16:39 2,874.98 2,874.98 2,874.15 2,874.15 0.0K
16:40 2,874.16 2,874.18 2,873.37 2,873.49 0.0K
16:41 2,873.70 2,873.79 2,873.47 2,873.63 0.0K
16:42 2,873.65 2,873.77 2,873.28 2,873.28 0.0K
16:43 2,873.37 2,873.37 2,873.00 2,873.03 0.0K
16:44 2,872.90 2,873.26 2,872.90 2,873.06 0.0K
16:45 2,873.04 2,873.04 2,872.41 2,872.67 0.0K
16:46 2,872.69 2,872.90 2,872.29 2,872.29 0.0K
16:47 2,872.23 2,872.23 2,871.32 2,871.49 0.0K
16:48 2,871.25 2,871.25 2,870.19 2,870.19 0.0K
16:49 2,870.23 2,870.70 2,870.20 2,870.49 0.0K
16:50 2,870.44 2,870.62 2,870.35 2,870.58 0.0K
16:51 2,870.73 2,871.16 2,870.73 2,871.04 0.0K
16:52 2,871.03 2,871.05 2,870.59 2,870.59 0.0K
16:53 2,870.55 2,870.85 2,870.55 2,870.78 0.0K
16:54 2,870.90 2,871.71 2,870.88 2,871.48 0.0K
16:55 2,871.53 2,871.65 2,870.36 2,870.67 0.0K
16:56 2,870.64 2,870.64 2,869.98 2,869.98 0.0K
16:57 2,869.90 2,869.93 2,869.60 2,869.88 0.0K
16:58 2,869.82 2,869.85 2,869.52 2,869.55 0.0K
16:59 2,869.47 2,869.69 2,869.29 2,869.52 0.0K
17:00 2,869.87 2,871.00 2,869.87 2,871.00 0.0K
17:01 2,870.99 2,871.19 2,870.98 2,871.18 0.0K
17:02 2,871.09 2,871.09 2,869.93 2,869.93 0.0K
17:03 2,869.96 2,869.96 2,869.37 2,869.73 0.0K
17:04 2,869.61 2,870.34 2,869.61 2,870.08 0.0K
17:05 2,870.19 2,870.36 2,869.95 2,869.95 0.0K
17:06 2,869.96 2,869.96 2,868.57 2,868.58 0.0K
17:07 2,868.55 2,868.57 2,867.65 2,867.70 0.0K
17:08 2,867.68 2,867.97 2,867.66 2,867.76 0.0K
17:09 2,867.87 2,867.88 2,867.25 2,867.25 0.0K
17:10 2,867.38 2,867.44 2,865.77 2,866.02 0.0K
17:11 2,866.70 2,867.17 2,866.70 2,866.83 0.0K
17:12 2,866.78 2,866.85 2,866.28 2,866.56 0.0K
17:13 2,866.51 2,867.00 2,866.50 2,867.00 0.0K
17:14 2,867.13 2,867.16 2,866.53 2,866.53 0.0K
17:15 2,866.58 2,866.59 2,866.37 2,866.51 0.0K
17:16 2,866.78 2,866.82 2,866.57 2,866.68 0.0K
17:17 2,866.68 2,866.84 2,866.55 2,866.84 0.0K
17:18 2,866.78 2,866.88 2,866.50 2,866.87 0.0K
17:19 2,866.93 2,867.00 2,866.45 2,866.45 0.0K
17:20 2,866.38 2,866.82 2,866.04 2,866.82 0.0K
17:21 2,866.87 2,866.98 2,866.67 2,866.76 0.0K
17:22 2,866.75 2,866.94 2,866.58 2,866.88 0.0K
17:23 2,866.96 2,867.07 2,866.88 2,867.06 0.0K
17:24 2,867.16 2,867.60 2,866.99 2,867.37 0.0K
17:25 2,867.46 2,867.46 2,867.46 2,867.46 0.0K
17:29 2,867.49 2,871.26 2,867.49 2,871.26 0.0K
17:30 2,871.11 2,871.11 2,871.11 2,871.11 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