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 2,845.54 2,851.45 2,845.54 2,847.59 0.0K
09:01 2,847.59 2,847.59 2,840.32 2,842.40 0.0K
09:02 2,842.49 2,843.35 2,842.49 2,843.34 0.0K
09:03 2,843.14 2,843.14 2,841.92 2,841.94 0.0K
09:04 2,842.16 2,842.71 2,841.84 2,841.84 0.0K
09:05 2,841.53 2,841.80 2,840.38 2,840.70 0.0K
09:06 2,840.61 2,841.35 2,840.41 2,840.62 0.0K
09:07 2,840.59 2,840.79 2,840.23 2,840.64 0.0K
09:08 2,840.25 2,840.25 2,839.10 2,839.26 0.0K
09:09 2,839.51 2,839.64 2,838.31 2,838.41 0.0K
09:10 2,838.33 2,838.33 2,836.71 2,837.09 0.0K
09:11 2,837.16 2,837.65 2,836.65 2,836.66 0.0K
09:12 2,836.59 2,836.94 2,836.05 2,836.48 0.0K
09:13 2,836.75 2,838.25 2,836.32 2,838.19 0.0K
09:14 2,838.34 2,839.62 2,838.34 2,838.93 0.0K
09:15 2,838.54 2,838.54 2,836.31 2,836.43 0.0K
09:16 2,836.32 2,836.57 2,836.10 2,836.57 0.0K
09:17 2,836.80 2,837.41 2,836.77 2,837.41 0.0K
09:18 2,837.52 2,837.52 2,837.04 2,837.07 0.0K
09:19 2,837.03 2,837.40 2,836.42 2,836.62 0.0K
09:20 2,836.68 2,836.82 2,836.20 2,836.82 0.0K
09:21 2,836.74 2,836.77 2,835.88 2,835.88 0.0K
09:22 2,835.85 2,836.28 2,835.63 2,835.83 0.0K
09:23 2,835.84 2,835.88 2,835.22 2,835.28 0.0K
09:24 2,835.28 2,835.70 2,835.27 2,835.40 0.0K
09:25 2,835.06 2,835.55 2,834.71 2,834.71 0.0K
09:26 2,834.71 2,835.37 2,834.71 2,835.37 0.0K
09:27 2,835.32 2,835.32 2,835.09 2,835.23 0.0K
09:28 2,835.25 2,835.34 2,834.62 2,834.62 0.0K
09:29 2,834.59 2,835.00 2,834.12 2,835.00 0.0K
09:30 2,836.32 2,836.87 2,836.23 2,836.76 0.0K
09:31 2,836.71 2,839.16 2,836.71 2,838.54 0.0K
09:32 2,838.62 2,838.62 2,837.19 2,837.19 0.0K
09:33 2,837.23 2,837.95 2,837.02 2,837.81 0.0K
09:34 2,837.82 2,837.82 2,836.21 2,836.21 0.0K
09:35 2,836.06 2,836.33 2,835.50 2,835.52 0.0K
09:36 2,835.53 2,835.61 2,834.25 2,834.25 0.0K
09:37 2,834.33 2,835.09 2,834.33 2,834.90 0.0K
09:38 2,834.98 2,835.08 2,833.99 2,833.99 0.0K
09:39 2,833.90 2,834.42 2,833.90 2,834.11 0.0K
09:40 2,833.96 2,834.69 2,833.94 2,834.40 0.0K
09:41 2,834.31 2,834.31 2,832.91 2,833.17 0.0K
09:42 2,833.24 2,834.82 2,833.24 2,834.47 0.0K
09:43 2,834.55 2,834.86 2,834.28 2,834.28 0.0K
09:44 2,834.28 2,835.60 2,834.28 2,835.60 0.0K
09:45 2,835.74 2,836.47 2,835.71 2,836.33 0.0K
09:46 2,836.23 2,837.55 2,836.23 2,837.55 0.0K
09:47 2,837.65 2,839.32 2,837.64 2,839.32 0.0K
09:48 2,839.23 2,840.14 2,839.07 2,840.11 0.0K
09:49 2,840.03 2,841.02 2,839.78 2,841.00 0.0K
09:50 2,841.18 2,841.96 2,840.93 2,841.49 0.0K
09:51 2,841.52 2,841.63 2,841.29 2,841.54 0.0K
09:52 2,841.75 2,842.27 2,840.66 2,840.66 0.0K
09:53 2,840.72 2,841.07 2,840.40 2,841.00 0.0K
09:54 2,841.04 2,841.04 2,840.39 2,840.39 0.0K
09:55 2,840.42 2,840.59 2,840.24 2,840.38 0.0K
09:56 2,840.30 2,840.30 2,838.92 2,839.12 0.0K
09:57 2,839.16 2,839.26 2,838.85 2,839.26 0.0K
09:58 2,839.34 2,839.73 2,839.14 2,839.73 0.0K
09:59 2,839.77 2,839.83 2,838.71 2,838.75 0.0K
10:00 2,838.74 2,839.16 2,838.53 2,838.57 0.0K
10:01 2,838.45 2,839.48 2,838.45 2,839.48 0.0K
10:02 2,839.39 2,839.51 2,839.09 2,839.19 0.0K
10:03 2,839.03 2,839.03 2,837.75 2,837.84 0.0K
10:04 2,837.85 2,838.53 2,837.85 2,838.53 0.0K
10:05 2,838.49 2,838.57 2,838.39 2,838.54 0.0K
10:06 2,838.51 2,838.60 2,837.51 2,837.58 0.0K
10:07 2,837.55 2,837.65 2,836.62 2,836.62 0.0K
10:08 2,836.60 2,836.78 2,835.92 2,835.92 0.0K
10:09 2,835.94 2,835.94 2,835.17 2,835.71 0.0K
10:10 2,835.72 2,835.78 2,835.27 2,835.56 0.0K
10:11 2,835.42 2,835.42 2,834.95 2,834.95 0.0K
10:12 2,835.07 2,835.07 2,834.65 2,834.75 0.0K
10:13 2,834.61 2,836.60 2,834.51 2,836.54 0.0K
10:14 2,836.51 2,836.73 2,836.40 2,836.46 0.0K
10:15 2,836.46 2,836.53 2,835.84 2,836.07 0.0K
10:16 2,835.77 2,835.85 2,835.53 2,835.75 0.0K
10:17 2,835.86 2,836.67 2,835.79 2,836.67 0.0K
10:18 2,836.67 2,837.16 2,836.64 2,837.15 0.0K
10:19 2,837.07 2,837.12 2,836.73 2,836.73 0.0K
10:20 2,836.70 2,838.22 2,836.70 2,838.22 0.0K
10:21 2,838.39 2,838.41 2,838.06 2,838.26 0.0K
10:22 2,838.28 2,838.44 2,837.85 2,837.85 0.0K
10:23 2,837.85 2,838.62 2,837.85 2,838.26 0.0K
10:24 2,838.17 2,838.34 2,837.64 2,837.77 0.0K
10:25 2,837.67 2,837.88 2,837.49 2,837.71 0.0K
10:26 2,837.76 2,837.76 2,836.83 2,836.83 0.0K
10:27 2,836.62 2,836.62 2,835.71 2,835.71 0.0K
10:28 2,835.62 2,835.65 2,835.20 2,835.20 0.0K
10:29 2,835.25 2,835.25 2,834.51 2,834.55 0.0K
10:30 2,834.51 2,834.51 2,833.20 2,833.20 0.0K
10:31 2,832.92 2,832.97 2,832.04 2,832.77 0.0K
10:32 2,832.72 2,832.99 2,832.42 2,832.96 0.0K
10:33 2,833.26 2,833.98 2,833.26 2,833.81 0.0K
10:34 2,833.72 2,834.45 2,833.72 2,834.40 0.0K
10:35 2,834.38 2,835.12 2,834.26 2,834.98 0.0K
10:36 2,834.90 2,834.90 2,834.20 2,834.37 0.0K
10:37 2,834.30 2,834.30 2,833.97 2,834.03 0.0K
10:38 2,834.05 2,834.29 2,833.87 2,834.17 0.0K
10:39 2,834.18 2,834.18 2,833.77 2,834.05 0.0K
10:40 2,833.85 2,833.95 2,833.62 2,833.75 0.0K
10:41 2,833.91 2,834.54 2,833.91 2,834.48 0.0K
10:42 2,834.51 2,834.51 2,833.67 2,833.72 0.0K
10:43 2,833.73 2,833.73 2,832.31 2,832.31 0.0K
10:44 2,832.57 2,832.57 2,832.03 2,832.12 0.0K
10:45 2,831.94 2,833.18 2,831.62 2,833.06 0.0K
10:46 2,832.87 2,832.95 2,832.44 2,832.73 0.0K
10:47 2,832.77 2,833.09 2,831.39 2,831.39 0.0K
10:48 2,831.15 2,831.15 2,829.99 2,829.99 0.0K
10:49 2,830.01 2,830.21 2,829.69 2,829.69 0.0K
10:50 2,829.51 2,829.51 2,828.79 2,829.02 0.0K
10:51 2,829.14 2,829.86 2,829.04 2,829.86 0.0K
10:52 2,829.93 2,830.41 2,829.62 2,829.62 0.0K
10:53 2,829.46 2,829.78 2,829.33 2,829.72 0.0K
10:54 2,829.68 2,829.68 2,828.84 2,829.10 0.0K
10:55 2,829.23 2,829.99 2,829.16 2,829.51 0.0K
10:56 2,829.52 2,829.86 2,829.06 2,829.06 0.0K
10:57 2,829.05 2,830.36 2,829.05 2,829.42 0.0K
10:58 2,829.75 2,830.96 2,829.75 2,830.96 0.0K
10:59 2,830.72 2,831.10 2,830.62 2,830.96 0.0K
11:00 2,830.92 2,830.96 2,830.29 2,830.29 0.0K
11:01 2,830.35 2,830.81 2,830.35 2,830.81 0.0K
11:02 2,830.83 2,831.07 2,830.82 2,830.88 0.0K
11:03 2,830.47 2,830.47 2,829.98 2,830.25 0.0K
11:04 2,830.25 2,830.25 2,829.54 2,830.20 0.0K
11:05 2,830.18 2,830.36 2,830.18 2,830.24 0.0K
11:06 2,830.21 2,830.31 2,830.02 2,830.31 0.0K
11:07 2,830.40 2,830.70 2,830.35 2,830.70 0.0K
11:08 2,830.69 2,830.77 2,830.08 2,830.08 0.0K
11:09 2,829.94 2,829.94 2,828.12 2,828.12 0.0K
11:10 2,828.14 2,828.90 2,828.05 2,828.14 0.0K
11:11 2,828.07 2,828.56 2,827.83 2,827.84 0.0K
11:12 2,827.92 2,828.01 2,827.76 2,828.01 0.0K
11:13 2,828.06 2,828.44 2,827.85 2,828.44 0.0K
11:14 2,828.60 2,828.71 2,828.13 2,828.52 0.0K
11:15 2,828.67 2,828.78 2,828.52 2,828.52 0.0K
11:16 2,828.52 2,829.16 2,828.30 2,828.30 0.0K
11:17 2,828.37 2,828.49 2,828.12 2,828.31 0.0K
11:18 2,828.28 2,828.56 2,828.14 2,828.14 0.0K
11:19 2,827.57 2,827.57 2,826.98 2,826.98 0.0K
11:20 2,826.87 2,826.87 2,826.07 2,826.38 0.0K
11:21 2,826.29 2,826.51 2,826.14 2,826.40 0.0K
11:22 2,826.55 2,826.74 2,825.89 2,825.89 0.0K
11:23 2,825.77 2,826.49 2,825.77 2,826.44 0.0K
11:24 2,826.40 2,826.71 2,826.24 2,826.71 0.0K
11:25 2,826.66 2,827.46 2,826.57 2,827.46 0.0K
11:26 2,827.48 2,827.48 2,827.13 2,827.13 0.0K
11:27 2,827.05 2,827.45 2,827.05 2,827.45 0.0K
11:28 2,827.43 2,827.57 2,827.34 2,827.44 0.0K
11:29 2,827.43 2,827.57 2,827.11 2,827.57 0.0K
11:30 2,827.66 2,827.66 2,826.55 2,826.66 0.0K
11:31 2,826.67 2,826.67 2,826.21 2,826.21 0.0K
11:32 2,826.18 2,826.31 2,826.08 2,826.28 0.0K
11:33 2,826.25 2,826.25 2,825.89 2,825.89 0.0K
11:34 2,825.85 2,825.96 2,825.43 2,825.74 0.0K
11:35 2,825.70 2,825.99 2,825.70 2,825.79 0.0K
11:36 2,825.83 2,825.83 2,825.43 2,825.43 0.0K
11:37 2,825.38 2,825.92 2,825.38 2,825.56 0.0K
11:38 2,825.60 2,825.60 2,825.14 2,825.35 0.0K
11:39 2,825.28 2,825.28 2,824.86 2,824.86 0.0K
11:40 2,824.93 2,825.60 2,824.78 2,825.60 0.0K
11:41 2,825.61 2,825.62 2,825.16 2,825.45 0.0K
11:42 2,825.48 2,825.49 2,825.21 2,825.33 0.0K
11:43 2,825.33 2,825.71 2,825.26 2,825.71 0.0K
11:44 2,825.75 2,825.75 2,824.22 2,824.22 0.0K
11:45 2,824.29 2,824.83 2,824.15 2,824.83 0.0K
11:46 2,824.86 2,825.31 2,824.79 2,825.06 0.0K
11:47 2,825.01 2,825.15 2,824.79 2,824.79 0.0K
11:48 2,824.50 2,824.50 2,823.45 2,824.19 0.0K
11:49 2,824.27 2,824.93 2,824.25 2,824.93 0.0K
11:50 2,824.85 2,825.56 2,824.81 2,825.56 0.0K
11:51 2,825.63 2,825.64 2,825.25 2,825.25 0.0K
11:52 2,825.32 2,825.42 2,825.29 2,825.40 0.0K
11:53 2,825.35 2,825.51 2,824.79 2,824.79 0.0K
11:54 2,824.74 2,825.19 2,824.69 2,825.19 0.0K
11:55 2,825.29 2,825.47 2,825.18 2,825.18 0.0K
11:56 2,825.12 2,825.22 2,825.08 2,825.14 0.0K
11:57 2,825.18 2,825.27 2,824.96 2,825.13 0.0K
11:58 2,825.15 2,825.15 2,824.38 2,824.44 0.0K
11:59 2,824.42 2,824.59 2,824.37 2,824.59 0.0K
12:00 2,824.65 2,824.78 2,824.46 2,824.46 0.0K
12:01 2,824.37 2,824.65 2,824.27 2,824.65 0.0K
12:02 2,824.81 2,824.89 2,824.54 2,824.54 0.0K
12:03 2,824.61 2,824.91 2,824.53 2,824.89 0.0K
12:04 2,824.90 2,824.90 2,824.65 2,824.65 0.0K
12:05 2,824.60 2,825.42 2,824.50 2,825.35 0.0K
12:06 2,825.27 2,825.70 2,825.03 2,825.70 0.0K
12:07 2,825.70 2,826.56 2,825.70 2,826.35 0.0K
12:08 2,826.45 2,826.93 2,826.20 2,826.38 0.0K
12:09 2,826.42 2,826.42 2,825.95 2,826.23 0.0K
12:10 2,826.15 2,826.15 2,824.89 2,824.94 0.0K
12:11 2,824.11 2,824.11 2,823.24 2,823.44 0.0K
12:12 2,823.39 2,823.50 2,823.21 2,823.21 0.0K
12:13 2,823.12 2,823.37 2,821.60 2,821.60 0.0K
12:14 2,821.54 2,821.54 2,821.21 2,821.24 0.0K
12:15 2,821.24 2,821.24 2,820.93 2,821.19 0.0K
12:16 2,821.14 2,821.14 2,820.04 2,820.04 0.0K
12:17 2,820.12 2,820.12 2,819.71 2,819.93 0.0K
12:18 2,819.89 2,820.92 2,819.75 2,820.92 0.0K
12:19 2,820.96 2,821.48 2,820.96 2,821.38 0.0K
12:20 2,821.38 2,822.02 2,821.17 2,822.02 0.0K
12:21 2,822.09 2,822.56 2,822.09 2,822.42 0.0K
12:22 2,822.51 2,822.94 2,822.51 2,822.85 0.0K
12:23 2,822.78 2,822.87 2,822.58 2,822.69 0.0K
12:24 2,822.70 2,822.91 2,822.63 2,822.84 0.0K
12:25 2,822.85 2,822.95 2,822.65 2,822.65 0.0K
12:26 2,822.72 2,822.94 2,821.75 2,821.80 0.0K
12:27 2,821.80 2,822.24 2,821.76 2,822.24 0.0K
12:28 2,822.24 2,823.17 2,822.24 2,823.11 0.0K
12:29 2,823.11 2,823.18 2,822.91 2,822.99 0.0K
12:30 2,823.10 2,823.13 2,822.77 2,822.79 0.0K
12:31 2,822.84 2,823.17 2,822.73 2,823.17 0.0K
12:32 2,823.40 2,823.72 2,823.23 2,823.48 0.0K
12:33 2,823.39 2,823.63 2,821.76 2,822.01 0.0K
12:34 2,821.99 2,822.33 2,821.76 2,822.33 0.0K
12:35 2,822.62 2,822.87 2,822.62 2,822.87 0.0K
12:36 2,822.80 2,822.93 2,822.69 2,822.69 0.0K
12:37 2,822.74 2,823.72 2,822.68 2,823.44 0.0K
12:38 2,823.49 2,823.59 2,823.34 2,823.43 0.0K
12:39 2,823.43 2,823.65 2,823.35 2,823.65 0.0K
12:40 2,823.58 2,823.79 2,823.24 2,823.79 0.0K
12:41 2,823.75 2,823.82 2,823.61 2,823.76 0.0K
12:42 2,823.88 2,823.92 2,823.62 2,823.83 0.0K
12:43 2,823.78 2,823.96 2,823.53 2,823.96 0.0K
12:44 2,824.02 2,824.10 2,823.57 2,823.59 0.0K
12:45 2,823.59 2,823.60 2,823.40 2,823.60 0.0K
12:46 2,823.60 2,823.87 2,823.58 2,823.86 0.0K
12:47 2,823.89 2,824.06 2,823.82 2,824.02 0.0K
12:48 2,824.00 2,824.59 2,823.99 2,824.59 0.0K
12:49 2,824.57 2,824.58 2,824.35 2,824.40 0.0K
12:50 2,824.41 2,824.58 2,824.06 2,824.06 0.0K
12:51 2,824.06 2,824.16 2,823.77 2,823.77 0.0K
12:52 2,823.79 2,823.81 2,823.52 2,823.58 0.0K
12:53 2,823.62 2,823.62 2,823.08 2,823.22 0.0K
12:54 2,823.22 2,823.22 2,822.67 2,822.80 0.0K
12:55 2,822.79 2,823.17 2,822.79 2,822.87 0.0K
12:56 2,822.78 2,822.84 2,822.69 2,822.84 0.0K
12:57 2,822.92 2,822.97 2,822.39 2,822.42 0.0K
12:58 2,822.42 2,822.67 2,822.38 2,822.43 0.0K
12:59 2,822.40 2,822.40 2,821.77 2,821.77 0.0K
13:00 2,821.82 2,822.50 2,821.82 2,822.49 0.0K
13:01 2,822.46 2,822.53 2,822.33 2,822.34 0.0K
13:02 2,822.30 2,822.60 2,822.22 2,822.50 0.0K
13:03 2,822.50 2,822.67 2,822.41 2,822.65 0.0K
13:04 2,822.70 2,822.85 2,822.51 2,822.78 0.0K
13:05 2,822.76 2,823.23 2,822.76 2,823.16 0.0K
13:06 2,823.08 2,823.65 2,823.05 2,823.38 0.0K
13:07 2,823.31 2,823.31 2,822.72 2,822.94 0.0K
13:08 2,822.98 2,823.12 2,822.92 2,823.04 0.0K
13:09 2,822.99 2,823.03 2,822.70 2,822.79 0.0K
13:10 2,822.88 2,824.09 2,822.88 2,824.09 0.0K
13:11 2,824.26 2,824.66 2,824.26 2,824.41 0.0K
13:12 2,824.28 2,824.34 2,823.97 2,824.28 0.0K
13:13 2,824.34 2,824.43 2,824.22 2,824.25 0.0K
13:14 2,824.22 2,824.22 2,823.89 2,823.89 0.0K
13:15 2,823.85 2,823.85 2,822.53 2,822.55 0.0K
13:16 2,822.50 2,822.67 2,822.41 2,822.41 0.0K
13:17 2,822.43 2,822.50 2,822.05 2,822.10 0.0K
13:18 2,822.14 2,822.59 2,822.08 2,822.53 0.0K
13:19 2,822.59 2,822.90 2,822.52 2,822.61 0.0K
13:20 2,822.74 2,822.86 2,822.67 2,822.86 0.0K
13:21 2,822.93 2,823.43 2,822.93 2,823.39 0.0K
13:22 2,823.35 2,823.47 2,823.08 2,823.22 0.0K
13:23 2,823.20 2,823.32 2,823.00 2,823.09 0.0K
13:24 2,823.08 2,823.15 2,822.74 2,822.92 0.0K
13:25 2,822.96 2,823.14 2,822.44 2,823.14 0.0K
13:26 2,823.11 2,823.52 2,823.01 2,823.52 0.0K
13:27 2,823.47 2,823.47 2,822.29 2,822.63 0.0K
13:28 2,822.62 2,823.09 2,822.62 2,823.07 0.0K
13:29 2,822.99 2,823.16 2,822.98 2,823.11 0.0K
13:30 2,822.99 2,823.04 2,822.27 2,822.38 0.0K
13:31 2,822.42 2,822.85 2,822.13 2,822.13 0.0K
13:32 2,821.96 2,822.23 2,821.45 2,821.61 0.0K
13:33 2,821.59 2,821.71 2,821.43 2,821.65 0.0K
13:34 2,821.66 2,821.98 2,821.56 2,821.98 0.0K
13:35 2,822.01 2,822.04 2,821.48 2,821.53 0.0K
13:36 2,821.56 2,821.61 2,820.69 2,821.17 0.0K
13:37 2,821.21 2,821.59 2,821.00 2,821.59 0.0K
13:38 2,821.47 2,821.81 2,821.47 2,821.68 0.0K
13:39 2,821.69 2,822.12 2,821.31 2,821.34 0.0K
13:40 2,821.40 2,821.57 2,821.30 2,821.47 0.0K
13:41 2,821.19 2,821.45 2,820.47 2,820.55 0.0K
13:42 2,820.58 2,821.04 2,820.36 2,820.36 0.0K
13:43 2,820.40 2,820.67 2,820.40 2,820.65 0.0K
13:44 2,820.64 2,820.75 2,820.22 2,820.22 0.0K
13:45 2,820.14 2,820.41 2,820.11 2,820.39 0.0K
13:46 2,820.28 2,820.29 2,820.11 2,820.14 0.0K
13:47 2,820.19 2,820.34 2,820.09 2,820.14 0.0K
13:48 2,820.21 2,820.39 2,820.21 2,820.36 0.0K
13:49 2,820.30 2,820.58 2,820.28 2,820.46 0.0K
13:50 2,820.57 2,820.89 2,820.54 2,820.89 0.0K
13:51 2,820.81 2,820.92 2,820.46 2,820.52 0.0K
13:52 2,820.54 2,820.91 2,820.54 2,820.91 0.0K
13:53 2,820.91 2,820.99 2,820.71 2,820.80 0.0K
13:54 2,820.75 2,820.80 2,820.54 2,820.71 0.0K
13:55 2,820.85 2,821.35 2,820.74 2,821.21 0.0K
13:56 2,821.15 2,821.54 2,821.09 2,821.54 0.0K
13:57 2,821.52 2,822.09 2,821.40 2,822.09 0.0K
13:58 2,822.04 2,822.04 2,821.71 2,821.71 0.0K
13:59 2,821.75 2,821.91 2,821.71 2,821.71 0.0K
14:00 2,821.64 2,821.76 2,821.18 2,821.19 0.0K
14:01 2,821.14 2,821.31 2,820.57 2,820.60 0.0K
14:02 2,820.60 2,820.87 2,820.55 2,820.80 0.0K
14:03 2,820.74 2,820.74 2,820.43 2,820.44 0.0K
14:04 2,820.52 2,821.19 2,820.52 2,821.19 0.0K
14:05 2,821.13 2,821.62 2,821.13 2,821.62 0.0K
14:06 2,821.62 2,821.68 2,821.36 2,821.38 0.0K
14:07 2,821.31 2,821.32 2,821.13 2,821.20 0.0K
14:08 2,821.28 2,821.75 2,821.28 2,821.49 0.0K
14:09 2,821.44 2,821.44 2,821.16 2,821.16 0.0K
14:10 2,821.16 2,821.16 2,820.52 2,820.78 0.0K
14:11 2,820.84 2,821.41 2,820.81 2,821.41 0.0K
14:12 2,821.53 2,821.76 2,821.35 2,821.57 0.0K
14:13 2,821.53 2,821.61 2,821.48 2,821.53 0.0K
14:14 2,821.54 2,821.71 2,821.48 2,821.55 0.0K
14:15 2,821.57 2,822.23 2,821.53 2,821.86 0.0K
14:16 2,821.89 2,823.02 2,821.89 2,823.02 0.0K
14:17 2,823.05 2,824.25 2,823.05 2,824.24 0.0K
14:18 2,824.22 2,824.22 2,823.93 2,824.15 0.0K
14:19 2,824.08 2,825.14 2,824.00 2,825.11 0.0K
14:20 2,825.24 2,825.84 2,824.99 2,825.84 0.0K
14:21 2,825.84 2,825.98 2,825.78 2,825.78 0.0K
14:22 2,825.79 2,826.05 2,825.79 2,825.87 0.0K
14:23 2,825.86 2,826.11 2,825.84 2,826.11 0.0K
14:24 2,825.99 2,826.19 2,825.76 2,826.19 0.0K
14:25 2,826.30 2,827.14 2,826.30 2,827.14 0.0K
14:26 2,827.10 2,827.45 2,827.10 2,827.39 0.0K
14:27 2,827.27 2,827.80 2,827.24 2,827.80 0.0K
14:28 2,827.77 2,827.77 2,827.22 2,827.25 0.0K
14:29 2,827.17 2,827.32 2,826.59 2,826.59 0.0K
14:30 2,826.61 2,828.68 2,826.45 2,826.94 0.0K
14:31 2,826.88 2,827.26 2,826.69 2,826.69 0.0K
14:32 2,826.41 2,826.41 2,824.86 2,824.86 0.0K
14:33 2,824.87 2,824.89 2,824.45 2,824.45 0.0K
14:34 2,824.45 2,824.92 2,824.28 2,824.33 0.0K
14:35 2,824.41 2,824.41 2,824.13 2,824.13 0.0K
14:36 2,824.32 2,824.34 2,822.61 2,822.73 0.0K
14:37 2,822.39 2,822.48 2,822.10 2,822.45 0.0K
14:38 2,822.42 2,822.96 2,822.16 2,822.96 0.0K
14:39 2,822.95 2,822.95 2,822.44 2,822.54 0.0K
14:40 2,822.56 2,822.96 2,822.30 2,822.96 0.0K
14:41 2,822.98 2,822.98 2,822.33 2,822.63 0.0K
14:42 2,822.70 2,823.28 2,822.70 2,823.09 0.0K
14:43 2,823.15 2,823.30 2,822.95 2,822.97 0.0K
14:44 2,823.03 2,823.08 2,822.68 2,823.08 0.0K
14:45 2,823.15 2,823.72 2,823.15 2,823.41 0.0K
14:46 2,823.40 2,823.85 2,823.40 2,823.85 0.0K
14:47 2,823.90 2,824.51 2,823.90 2,824.50 0.0K
14:48 2,824.43 2,824.81 2,824.22 2,824.74 0.0K
14:49 2,824.81 2,825.45 2,824.81 2,825.45 0.0K
14:50 2,825.55 2,826.01 2,825.55 2,825.58 0.0K
14:51 2,825.54 2,825.60 2,825.33 2,825.56 0.0K
14:52 2,825.61 2,825.69 2,824.84 2,824.84 0.0K
14:53 2,824.89 2,825.13 2,824.75 2,825.13 0.0K
14:54 2,825.14 2,825.48 2,824.13 2,824.18 0.0K
14:55 2,824.13 2,824.92 2,824.13 2,824.92 0.0K
14:56 2,824.97 2,825.01 2,824.49 2,824.64 0.0K
14:57 2,824.61 2,824.61 2,824.17 2,824.46 0.0K
14:58 2,824.51 2,824.64 2,824.39 2,824.63 0.0K
14:59 2,824.47 2,824.47 2,823.57 2,823.58 0.0K
15:00 2,823.50 2,825.09 2,823.50 2,825.09 0.0K
15:01 2,825.04 2,825.14 2,824.82 2,824.95 0.0K
15:02 2,824.84 2,825.33 2,824.83 2,825.03 0.0K
15:03 2,824.99 2,825.47 2,824.96 2,824.96 0.0K
15:04 2,825.02 2,825.16 2,824.90 2,825.09 0.0K
15:05 2,825.07 2,825.70 2,825.07 2,825.60 0.0K
15:06 2,825.67 2,825.92 2,825.57 2,825.89 0.0K
15:07 2,825.87 2,826.03 2,825.72 2,825.72 0.0K
15:08 2,825.73 2,826.15 2,825.24 2,826.09 0.0K
15:09 2,826.03 2,826.13 2,825.99 2,826.03 0.0K
15:10 2,826.04 2,827.02 2,825.93 2,827.02 0.0K
15:11 2,827.09 2,827.34 2,826.04 2,826.11 0.0K
15:12 2,826.09 2,826.40 2,826.09 2,826.35 0.0K
15:13 2,826.30 2,826.38 2,826.11 2,826.11 0.0K
15:14 2,825.53 2,825.72 2,825.53 2,825.70 0.0K
15:15 2,825.71 2,826.39 2,825.66 2,826.39 0.0K
15:16 2,826.39 2,826.72 2,826.39 2,826.71 0.0K
15:17 2,826.87 2,827.51 2,826.87 2,827.38 0.0K
15:18 2,827.39 2,827.39 2,825.79 2,825.79 0.0K
15:19 2,825.45 2,825.45 2,823.87 2,823.99 0.0K
15:20 2,823.93 2,824.43 2,823.93 2,824.32 0.0K
15:21 2,824.29 2,825.19 2,824.29 2,825.19 0.0K
15:22 2,825.21 2,825.21 2,824.85 2,824.97 0.0K
15:23 2,824.96 2,825.10 2,824.92 2,824.97 0.0K
15:24 2,824.95 2,824.99 2,823.70 2,823.77 0.0K
15:25 2,823.85 2,824.20 2,823.85 2,824.20 0.0K
15:26 2,824.24 2,824.44 2,824.20 2,824.36 0.0K
15:27 2,824.46 2,825.73 2,824.46 2,825.73 0.0K
15:28 2,825.81 2,825.90 2,825.70 2,825.71 0.0K
15:29 2,825.71 2,825.81 2,825.32 2,825.68 0.0K
15:30 2,825.45 2,826.98 2,825.45 2,826.98 0.0K
15:31 2,827.05 2,827.21 2,826.83 2,827.21 0.0K
15:32 2,827.11 2,827.67 2,826.35 2,826.43 0.0K
15:33 2,826.56 2,827.41 2,826.56 2,826.98 0.0K
15:34 2,826.97 2,826.99 2,825.93 2,826.01 0.0K
15:35 2,826.03 2,826.11 2,825.11 2,825.11 0.0K
15:36 2,825.13 2,825.66 2,825.06 2,825.62 0.0K
15:37 2,825.88 2,826.07 2,825.42 2,825.46 0.0K
15:38 2,825.46 2,825.81 2,825.45 2,825.72 0.0K
15:39 2,825.84 2,827.16 2,825.84 2,827.02 0.0K
15:40 2,826.83 2,826.88 2,825.76 2,825.76 0.0K
15:41 2,825.67 2,825.84 2,824.91 2,824.93 0.0K
15:42 2,824.95 2,825.61 2,824.91 2,825.50 0.0K
15:43 2,825.52 2,825.52 2,823.59 2,823.65 0.0K
15:44 2,823.77 2,823.95 2,823.02 2,823.08 0.0K
15:45 2,823.11 2,823.11 2,820.27 2,820.67 0.0K
15:46 2,820.61 2,822.15 2,820.45 2,822.15 0.0K
15:47 2,822.31 2,823.12 2,821.96 2,822.05 0.0K
15:48 2,822.18 2,823.30 2,822.18 2,823.30 0.0K
15:49 2,823.26 2,823.52 2,823.10 2,823.31 0.0K
15:50 2,823.30 2,823.48 2,823.05 2,823.34 0.0K
15:51 2,823.40 2,823.94 2,823.29 2,823.75 0.0K
15:52 2,823.84 2,824.30 2,823.82 2,824.24 0.0K
15:53 2,824.25 2,824.25 2,823.32 2,823.36 0.0K
15:54 2,823.36 2,823.36 2,822.35 2,823.11 0.0K
15:55 2,823.12 2,823.54 2,823.09 2,823.53 0.0K
15:56 2,823.51 2,823.56 2,823.37 2,823.54 0.0K
15:57 2,823.70 2,824.55 2,823.70 2,824.55 0.0K
15:58 2,824.59 2,824.94 2,824.54 2,824.93 0.0K
15:59 2,825.15 2,826.36 2,825.15 2,826.23 0.0K
16:00 2,826.77 2,827.24 2,826.28 2,827.17 0.0K
16:01 2,826.96 2,827.58 2,826.96 2,827.27 0.0K
16:02 2,827.18 2,827.53 2,826.89 2,827.36 0.0K
16:03 2,827.26 2,828.04 2,827.13 2,828.04 0.0K
16:04 2,827.99 2,827.99 2,827.57 2,827.64 0.0K
16:05 2,827.69 2,827.69 2,827.07 2,827.17 0.0K
16:06 2,827.17 2,827.73 2,827.11 2,827.73 0.0K
16:07 2,827.75 2,827.75 2,827.41 2,827.57 0.0K
16:08 2,827.52 2,827.52 2,826.25 2,826.29 0.0K
16:09 2,826.24 2,826.48 2,825.99 2,826.04 0.0K
16:10 2,826.00 2,826.05 2,825.17 2,825.19 0.0K
16:11 2,825.26 2,825.94 2,825.26 2,825.73 0.0K
16:12 2,825.81 2,825.82 2,824.70 2,824.82 0.0K
16:13 2,824.82 2,824.82 2,823.52 2,824.07 0.0K
16:14 2,824.34 2,824.75 2,824.34 2,824.75 0.0K
16:15 2,824.72 2,824.87 2,824.56 2,824.62 0.0K
16:16 2,824.62 2,824.62 2,824.08 2,824.22 0.0K
16:17 2,824.30 2,824.30 2,824.08 2,824.19 0.0K
16:18 2,824.36 2,824.58 2,824.27 2,824.44 0.0K
16:19 2,824.44 2,824.71 2,824.41 2,824.49 0.0K
16:20 2,824.41 2,824.41 2,823.48 2,823.51 0.0K
16:21 2,823.61 2,824.09 2,823.42 2,824.07 0.0K
16:22 2,824.09 2,824.29 2,823.71 2,823.82 0.0K
16:23 2,823.79 2,823.85 2,823.63 2,823.68 0.0K
16:24 2,823.73 2,824.19 2,823.73 2,824.17 0.0K
16:25 2,824.17 2,824.17 2,823.80 2,823.91 0.0K
16:26 2,823.95 2,824.52 2,823.86 2,824.09 0.0K
16:27 2,823.74 2,823.74 2,823.15 2,823.15 0.0K
16:28 2,823.15 2,823.29 2,823.02 2,823.29 0.0K
16:29 2,823.32 2,823.91 2,823.32 2,823.79 0.0K
16:30 2,823.87 2,824.17 2,823.87 2,824.00 0.0K
16:31 2,824.00 2,824.29 2,824.00 2,824.22 0.0K
16:32 2,824.13 2,824.13 2,823.75 2,823.95 0.0K
16:33 2,823.94 2,823.97 2,823.59 2,823.80 0.0K
16:34 2,823.84 2,823.92 2,823.53 2,823.53 0.0K
16:35 2,823.54 2,823.54 2,822.83 2,822.85 0.0K
16:36 2,822.84 2,823.49 2,822.63 2,823.49 0.0K
16:37 2,823.61 2,824.47 2,823.61 2,824.17 0.0K
16:38 2,824.14 2,824.72 2,824.07 2,824.72 0.0K
16:39 2,824.71 2,825.37 2,824.71 2,825.11 0.0K
16:40 2,825.18 2,825.18 2,824.97 2,824.99 0.0K
16:41 2,825.04 2,825.05 2,824.01 2,824.01 0.0K
16:42 2,823.85 2,823.85 2,822.12 2,822.13 0.0K
16:43 2,822.09 2,822.32 2,822.05 2,822.05 0.0K
16:44 2,822.05 2,822.05 2,820.96 2,821.36 0.0K
16:45 2,821.36 2,821.80 2,821.36 2,821.70 0.0K
16:46 2,821.74 2,821.74 2,821.13 2,821.14 0.0K
16:47 2,821.18 2,821.56 2,821.06 2,821.54 0.0K
16:48 2,821.55 2,821.66 2,821.29 2,821.56 0.0K
16:49 2,821.56 2,821.64 2,821.06 2,821.06 0.0K
16:50 2,821.02 2,821.15 2,820.60 2,821.03 0.0K
16:51 2,821.02 2,821.34 2,820.99 2,821.34 0.0K
16:52 2,821.38 2,821.39 2,820.46 2,820.82 0.0K
16:53 2,820.82 2,822.09 2,820.82 2,822.09 0.0K
16:54 2,822.10 2,822.64 2,822.10 2,822.58 0.0K
16:55 2,822.69 2,823.07 2,822.69 2,823.01 0.0K
16:56 2,823.00 2,823.39 2,822.91 2,823.24 0.0K
16:57 2,823.27 2,823.37 2,823.02 2,823.18 0.0K
16:58 2,823.14 2,823.25 2,822.80 2,822.97 0.0K
16:59 2,822.97 2,823.23 2,822.94 2,822.94 0.0K
17:00 2,822.91 2,823.09 2,822.74 2,822.82 0.0K
17:01 2,822.82 2,823.11 2,822.63 2,823.11 0.0K
17:02 2,823.08 2,824.16 2,823.04 2,824.16 0.0K
17:03 2,824.22 2,824.95 2,824.22 2,824.95 0.0K
17:04 2,824.93 2,825.17 2,824.74 2,824.81 0.0K
17:05 2,824.68 2,824.76 2,823.22 2,823.22 0.0K
17:06 2,823.21 2,823.46 2,822.88 2,822.97 0.0K
17:07 2,822.88 2,822.88 2,822.08 2,822.32 0.0K
17:08 2,822.37 2,822.37 2,821.83 2,822.07 0.0K
17:09 2,821.49 2,821.95 2,821.49 2,821.75 0.0K
17:10 2,821.75 2,822.53 2,821.75 2,821.95 0.0K
17:11 2,821.97 2,822.23 2,821.83 2,821.98 0.0K
17:12 2,821.95 2,821.97 2,820.65 2,820.65 0.0K
17:13 2,820.71 2,820.71 2,820.15 2,820.16 0.0K
17:14 2,820.05 2,820.13 2,819.64 2,819.83 0.0K
17:15 2,819.89 2,819.94 2,818.92 2,819.11 0.0K
17:16 2,819.03 2,819.94 2,819.03 2,819.81 0.0K
17:17 2,820.05 2,820.61 2,820.05 2,820.26 0.0K
17:18 2,820.48 2,820.48 2,819.98 2,819.98 0.0K
17:19 2,819.97 2,820.87 2,819.97 2,820.86 0.0K
17:20 2,820.94 2,821.32 2,820.91 2,821.05 0.0K
17:21 2,821.04 2,821.09 2,820.69 2,820.99 0.0K
17:22 2,820.98 2,820.98 2,820.67 2,820.73 0.0K
17:23 2,820.56 2,820.65 2,820.21 2,820.56 0.0K
17:24 2,820.07 2,820.59 2,820.02 2,820.46 0.0K
17:25 2,820.54 2,820.54 2,820.54 2,820.54 0.0K
17:29 2,820.50 2,824.15 2,820.50 2,824.15 0.0K
17:30 2,824.15 2,824.15 2,824.15 2,824.15 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