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 2,820.70 2,822.49 2,819.51 2,822.49 0.0K
09:01 2,822.52 2,823.83 2,822.36 2,823.50 0.0K
09:02 2,822.98 2,822.98 2,820.75 2,821.62 0.0K
09:03 2,821.50 2,821.50 2,819.85 2,820.66 0.0K
09:04 2,820.51 2,822.86 2,820.51 2,822.80 0.0K
09:05 2,823.27 2,824.59 2,822.62 2,822.91 0.0K
09:06 2,823.06 2,823.06 2,822.23 2,822.49 0.0K
09:07 2,822.40 2,822.40 2,820.65 2,821.08 0.0K
09:08 2,821.01 2,821.21 2,820.73 2,820.73 0.0K
09:09 2,820.71 2,821.09 2,820.14 2,820.89 0.0K
09:10 2,820.70 2,821.69 2,820.70 2,821.38 0.0K
09:11 2,821.47 2,822.74 2,821.47 2,822.73 0.0K
09:12 2,822.83 2,823.20 2,821.18 2,821.18 0.0K
09:13 2,821.13 2,821.29 2,820.76 2,821.04 0.0K
09:14 2,820.75 2,822.09 2,820.64 2,821.64 0.0K
09:15 2,821.75 2,823.62 2,821.75 2,822.99 0.0K
09:16 2,822.52 2,822.64 2,822.25 2,822.57 0.0K
09:17 2,822.80 2,823.43 2,822.79 2,823.38 0.0K
09:18 2,823.50 2,825.04 2,823.37 2,825.04 0.0K
09:19 2,825.12 2,825.90 2,825.09 2,825.84 0.0K
09:20 2,825.82 2,826.87 2,825.82 2,826.18 0.0K
09:21 2,826.19 2,826.84 2,826.19 2,826.81 0.0K
09:22 2,826.92 2,826.92 2,825.58 2,826.40 0.0K
09:23 2,826.40 2,827.97 2,826.36 2,827.82 0.0K
09:24 2,827.73 2,828.19 2,827.57 2,827.90 0.0K
09:25 2,828.20 2,829.39 2,828.11 2,829.39 0.0K
09:26 2,829.36 2,831.65 2,829.36 2,831.40 0.0K
09:27 2,831.44 2,831.59 2,831.15 2,831.15 0.0K
09:28 2,831.09 2,831.12 2,830.15 2,830.26 0.0K
09:29 2,830.24 2,830.37 2,829.71 2,829.71 0.0K
09:30 2,829.57 2,829.82 2,829.15 2,829.56 0.0K
09:31 2,829.49 2,829.63 2,829.09 2,829.09 0.0K
09:32 2,829.04 2,829.04 2,828.19 2,828.28 0.0K
09:33 2,828.31 2,830.15 2,828.31 2,829.95 0.0K
09:34 2,829.97 2,830.06 2,829.15 2,829.15 0.0K
09:35 2,829.09 2,829.35 2,827.24 2,827.25 0.0K
09:36 2,827.33 2,827.33 2,826.94 2,826.96 0.0K
09:37 2,826.99 2,827.50 2,826.76 2,827.45 0.0K
09:38 2,827.49 2,827.95 2,827.30 2,827.95 0.0K
09:39 2,827.92 2,828.23 2,827.68 2,828.23 0.0K
09:40 2,828.30 2,829.19 2,828.30 2,828.96 0.0K
09:41 2,828.91 2,829.05 2,828.40 2,828.41 0.0K
09:42 2,828.28 2,828.28 2,826.75 2,827.20 0.0K
09:43 2,826.97 2,826.98 2,826.30 2,826.52 0.0K
09:44 2,826.55 2,826.56 2,826.26 2,826.31 0.0K
09:45 2,826.29 2,826.29 2,824.40 2,825.23 0.0K
09:46 2,825.21 2,825.94 2,825.21 2,825.94 0.0K
09:47 2,825.92 2,825.92 2,825.11 2,825.61 0.0K
09:48 2,825.66 2,826.50 2,825.66 2,826.45 0.0K
09:49 2,826.31 2,826.64 2,826.04 2,826.15 0.0K
09:50 2,826.17 2,826.17 2,825.00 2,825.04 0.0K
09:51 2,825.10 2,825.51 2,824.98 2,825.51 0.0K
09:52 2,825.53 2,825.63 2,823.79 2,823.79 0.0K
09:53 2,823.88 2,825.81 2,823.88 2,825.78 0.0K
09:54 2,825.89 2,826.67 2,825.89 2,826.55 0.0K
09:55 2,826.62 2,826.89 2,826.52 2,826.59 0.0K
09:56 2,826.48 2,826.48 2,824.85 2,825.19 0.0K
09:57 2,825.39 2,825.86 2,824.05 2,824.05 0.0K
09:58 2,824.17 2,824.79 2,824.17 2,824.58 0.0K
09:59 2,824.63 2,824.85 2,824.37 2,824.85 0.0K
10:00 2,825.10 2,825.14 2,824.23 2,824.23 0.0K
10:01 2,823.34 2,823.49 2,822.43 2,822.54 0.0K
10:02 2,822.59 2,823.08 2,822.51 2,823.08 0.0K
10:03 2,823.04 2,823.04 2,822.29 2,822.81 0.0K
10:04 2,822.82 2,823.16 2,822.77 2,823.16 0.0K
10:05 2,823.20 2,823.67 2,823.20 2,823.38 0.0K
10:06 2,823.45 2,824.01 2,823.16 2,823.28 0.0K
10:07 2,823.38 2,823.76 2,823.38 2,823.59 0.0K
10:08 2,823.34 2,823.64 2,822.92 2,823.64 0.0K
10:09 2,823.67 2,823.68 2,823.37 2,823.47 0.0K
10:10 2,823.42 2,823.59 2,822.88 2,823.39 0.0K
10:11 2,823.63 2,824.29 2,823.63 2,824.21 0.0K
10:12 2,824.16 2,824.52 2,823.21 2,823.33 0.0K
10:13 2,823.44 2,823.76 2,823.26 2,823.26 0.0K
10:14 2,823.24 2,824.19 2,823.24 2,823.81 0.0K
10:15 2,823.76 2,823.77 2,823.24 2,823.29 0.0K
10:16 2,823.25 2,823.25 2,821.92 2,821.92 0.0K
10:17 2,821.92 2,821.92 2,821.23 2,821.34 0.0K
10:18 2,821.34 2,821.34 2,820.85 2,820.94 0.0K
10:19 2,820.91 2,820.97 2,820.72 2,820.78 0.0K
10:20 2,820.78 2,822.11 2,820.78 2,822.02 0.0K
10:21 2,822.02 2,822.16 2,821.91 2,821.91 0.0K
10:22 2,821.89 2,822.08 2,821.78 2,821.82 0.0K
10:23 2,821.87 2,821.87 2,820.27 2,821.05 0.0K
10:24 2,821.10 2,821.42 2,820.92 2,821.42 0.0K
10:25 2,822.24 2,822.87 2,822.14 2,822.14 0.0K
10:26 2,822.13 2,822.61 2,822.13 2,822.31 0.0K
10:27 2,822.31 2,822.31 2,821.98 2,821.98 0.0K
10:28 2,821.83 2,821.83 2,821.17 2,821.28 0.0K
10:29 2,821.28 2,821.36 2,820.75 2,820.81 0.0K
10:30 2,820.82 2,820.82 2,820.01 2,820.08 0.0K
10:31 2,819.90 2,819.94 2,819.47 2,819.70 0.0K
10:32 2,819.61 2,819.61 2,818.50 2,818.50 0.0K
10:33 2,818.37 2,818.76 2,818.12 2,818.46 0.0K
10:34 2,818.44 2,818.54 2,818.19 2,818.54 0.0K
10:35 2,818.51 2,818.83 2,818.42 2,818.61 0.0K
10:36 2,818.80 2,819.17 2,818.48 2,818.51 0.0K
10:37 2,818.10 2,818.24 2,817.76 2,818.24 0.0K
10:38 2,818.26 2,818.92 2,818.20 2,818.74 0.0K
10:39 2,818.75 2,818.89 2,818.71 2,818.79 0.0K
10:40 2,818.84 2,819.32 2,818.80 2,818.99 0.0K
10:41 2,818.77 2,819.26 2,818.57 2,819.26 0.0K
10:42 2,819.33 2,819.64 2,819.33 2,819.57 0.0K
10:43 2,819.59 2,819.61 2,818.84 2,818.94 0.0K
10:44 2,818.95 2,818.95 2,817.56 2,817.77 0.0K
10:45 2,817.73 2,817.73 2,816.67 2,817.25 0.0K
10:46 2,817.30 2,817.30 2,816.20 2,816.49 0.0K
10:47 2,816.19 2,816.67 2,816.02 2,816.67 0.0K
10:48 2,816.81 2,818.00 2,816.81 2,817.97 0.0K
10:49 2,817.92 2,818.11 2,817.12 2,817.12 0.0K
10:50 2,817.09 2,817.15 2,816.37 2,816.65 0.0K
10:51 2,816.60 2,818.44 2,816.60 2,818.44 0.0K
10:52 2,818.34 2,818.44 2,818.06 2,818.44 0.0K
10:53 2,818.53 2,819.12 2,818.53 2,818.84 0.0K
10:54 2,818.88 2,819.49 2,818.75 2,819.28 0.0K
10:55 2,819.22 2,819.82 2,819.22 2,819.72 0.0K
10:56 2,819.72 2,819.78 2,819.29 2,819.29 0.0K
10:57 2,819.12 2,819.15 2,818.40 2,818.55 0.0K
10:58 2,818.66 2,818.78 2,818.66 2,818.75 0.0K
10:59 2,818.75 2,818.86 2,818.54 2,818.85 0.0K
11:00 2,818.89 2,819.68 2,818.84 2,819.68 0.0K
11:01 2,819.64 2,819.97 2,819.64 2,819.84 0.0K
11:02 2,819.76 2,819.94 2,819.38 2,819.55 0.0K
11:03 2,819.84 2,820.88 2,819.84 2,820.61 0.0K
11:04 2,820.46 2,820.89 2,820.46 2,820.74 0.0K
11:05 2,820.90 2,821.22 2,820.90 2,821.22 0.0K
11:06 2,821.26 2,821.32 2,820.64 2,820.95 0.0K
11:07 2,820.98 2,821.51 2,820.93 2,821.51 0.0K
11:08 2,821.51 2,821.60 2,821.27 2,821.27 0.0K
11:09 2,821.20 2,821.20 2,820.51 2,820.51 0.0K
11:10 2,820.55 2,820.63 2,819.44 2,819.96 0.0K
11:11 2,819.95 2,820.56 2,819.95 2,820.56 0.0K
11:12 2,820.63 2,821.08 2,820.63 2,821.06 0.0K
11:13 2,821.06 2,821.48 2,820.99 2,821.48 0.0K
11:14 2,821.57 2,822.74 2,821.57 2,822.74 0.0K
11:15 2,822.70 2,822.72 2,822.33 2,822.47 0.0K
11:16 2,822.45 2,822.54 2,821.71 2,821.81 0.0K
11:17 2,821.91 2,822.03 2,820.70 2,821.26 0.0K
11:18 2,821.27 2,822.37 2,821.25 2,822.37 0.0K
11:19 2,822.42 2,822.55 2,822.35 2,822.40 0.0K
11:20 2,822.35 2,822.35 2,821.87 2,821.90 0.0K
11:21 2,821.98 2,821.98 2,821.19 2,821.61 0.0K
11:22 2,821.63 2,821.65 2,821.06 2,821.07 0.0K
11:23 2,820.92 2,820.97 2,820.31 2,820.31 0.0K
11:24 2,820.33 2,821.09 2,820.31 2,821.00 0.0K
11:25 2,820.95 2,821.03 2,820.78 2,820.78 0.0K
11:26 2,820.78 2,821.15 2,820.44 2,821.15 0.0K
11:27 2,821.15 2,821.48 2,821.06 2,821.48 0.0K
11:28 2,821.77 2,822.16 2,821.74 2,822.09 0.0K
11:29 2,821.99 2,821.99 2,821.34 2,821.34 0.0K
11:30 2,821.35 2,821.43 2,820.90 2,821.14 0.0K
11:31 2,821.16 2,821.18 2,821.08 2,821.11 0.0K
11:32 2,821.12 2,821.40 2,821.12 2,821.30 0.0K
11:33 2,821.30 2,821.67 2,821.30 2,821.65 0.0K
11:34 2,821.70 2,821.74 2,821.44 2,821.44 0.0K
11:35 2,821.34 2,821.35 2,821.16 2,821.16 0.0K
11:36 2,821.00 2,821.03 2,820.67 2,820.74 0.0K
11:37 2,820.80 2,820.80 2,820.65 2,820.72 0.0K
11:38 2,820.68 2,821.25 2,820.68 2,821.25 0.0K
11:39 2,821.31 2,821.70 2,821.15 2,821.70 0.0K
11:40 2,821.91 2,822.27 2,821.91 2,821.92 0.0K
11:41 2,821.95 2,821.98 2,821.81 2,821.88 0.0K
11:42 2,821.91 2,822.63 2,821.85 2,822.63 0.0K
11:43 2,822.46 2,822.79 2,822.46 2,822.79 0.0K
11:44 2,822.83 2,822.84 2,822.62 2,822.84 0.0K
11:45 2,822.90 2,823.53 2,822.90 2,823.38 0.0K
11:46 2,823.41 2,823.41 2,822.93 2,822.98 0.0K
11:47 2,822.98 2,823.23 2,822.92 2,823.23 0.0K
11:48 2,823.23 2,823.39 2,823.21 2,823.39 0.0K
11:49 2,823.47 2,823.99 2,823.47 2,823.93 0.0K
11:50 2,823.94 2,824.25 2,822.89 2,822.89 0.0K
11:51 2,822.94 2,824.15 2,822.90 2,824.11 0.0K
11:52 2,824.08 2,824.08 2,822.64 2,822.99 0.0K
11:53 2,822.99 2,823.78 2,822.99 2,823.77 0.0K
11:54 2,823.77 2,824.00 2,823.76 2,823.85 0.0K
11:55 2,823.87 2,823.87 2,823.14 2,823.32 0.0K
11:56 2,823.34 2,823.35 2,822.93 2,823.27 0.0K
11:57 2,823.28 2,823.61 2,823.22 2,823.52 0.0K
11:58 2,823.52 2,823.52 2,823.01 2,823.10 0.0K
11:59 2,823.06 2,823.13 2,822.52 2,822.52 0.0K
12:00 2,822.34 2,822.89 2,822.30 2,822.89 0.0K
12:01 2,822.86 2,823.30 2,822.70 2,823.30 0.0K
12:02 2,823.32 2,823.32 2,822.51 2,822.56 0.0K
12:03 2,822.57 2,822.94 2,822.52 2,822.85 0.0K
12:04 2,822.42 2,822.94 2,822.39 2,822.94 0.0K
12:05 2,823.00 2,824.04 2,823.00 2,823.75 0.0K
12:06 2,823.63 2,824.15 2,823.63 2,824.15 0.0K
12:07 2,824.17 2,824.59 2,824.17 2,824.43 0.0K
12:08 2,824.50 2,824.50 2,824.29 2,824.29 0.0K
12:09 2,824.24 2,824.61 2,824.22 2,824.59 0.0K
12:10 2,824.65 2,824.89 2,824.65 2,824.78 0.0K
12:11 2,824.75 2,825.65 2,824.75 2,825.64 0.0K
12:12 2,825.77 2,825.77 2,825.55 2,825.70 0.0K
12:13 2,825.73 2,825.73 2,825.39 2,825.50 0.0K
12:14 2,825.45 2,825.45 2,824.77 2,825.02 0.0K
12:15 2,825.04 2,825.19 2,825.04 2,825.15 0.0K
12:16 2,825.19 2,826.32 2,825.06 2,826.26 0.0K
12:17 2,826.20 2,826.60 2,826.20 2,826.34 0.0K
12:18 2,826.50 2,826.91 2,826.49 2,826.86 0.0K
12:19 2,826.81 2,826.81 2,825.56 2,825.65 0.0K
12:20 2,825.65 2,825.79 2,825.64 2,825.73 0.0K
12:21 2,826.01 2,826.01 2,825.84 2,825.90 0.0K
12:22 2,825.87 2,826.47 2,825.87 2,826.11 0.0K
12:23 2,826.17 2,826.37 2,826.00 2,826.17 0.0K
12:24 2,826.22 2,826.22 2,825.70 2,825.80 0.0K
12:25 2,825.79 2,825.95 2,825.72 2,825.92 0.0K
12:26 2,825.83 2,825.97 2,825.83 2,825.97 0.0K
12:27 2,825.93 2,825.96 2,825.50 2,825.50 0.0K
12:28 2,825.29 2,825.43 2,825.27 2,825.27 0.0K
12:29 2,825.28 2,825.34 2,825.21 2,825.28 0.0K
12:30 2,825.28 2,825.28 2,824.39 2,824.58 0.0K
12:31 2,824.39 2,824.64 2,824.39 2,824.64 0.0K
12:32 2,824.69 2,825.37 2,824.69 2,825.37 0.0K
12:33 2,825.35 2,825.35 2,824.98 2,825.21 0.0K
12:34 2,825.13 2,825.13 2,824.99 2,825.00 0.0K
12:35 2,824.89 2,825.14 2,824.81 2,825.14 0.0K
12:36 2,825.15 2,825.25 2,824.53 2,824.55 0.0K
12:37 2,824.55 2,824.70 2,824.47 2,824.50 0.0K
12:38 2,824.51 2,824.51 2,824.22 2,824.30 0.0K
12:39 2,824.19 2,824.19 2,823.14 2,823.42 0.0K
12:40 2,823.43 2,823.48 2,822.80 2,822.80 0.0K
12:41 2,822.81 2,822.95 2,822.67 2,822.94 0.0K
12:42 2,822.96 2,823.45 2,822.96 2,823.45 0.0K
12:43 2,823.60 2,824.30 2,823.53 2,824.30 0.0K
12:44 2,824.30 2,824.32 2,823.94 2,823.94 0.0K
12:45 2,823.99 2,824.01 2,823.56 2,823.81 0.0K
12:46 2,823.72 2,823.72 2,823.39 2,823.43 0.0K
12:47 2,823.37 2,823.37 2,822.83 2,822.93 0.0K
12:48 2,822.86 2,822.89 2,822.63 2,822.68 0.0K
12:49 2,822.58 2,822.61 2,822.53 2,822.57 0.0K
12:50 2,822.56 2,822.64 2,822.52 2,822.58 0.0K
12:51 2,822.58 2,822.58 2,821.67 2,821.84 0.0K
12:52 2,821.85 2,821.93 2,821.11 2,821.40 0.0K
12:53 2,821.39 2,821.39 2,820.79 2,820.79 0.0K
12:54 2,820.47 2,820.47 2,819.73 2,819.96 0.0K
12:55 2,819.93 2,820.07 2,819.93 2,820.02 0.0K
12:56 2,820.00 2,820.00 2,819.45 2,819.64 0.0K
12:57 2,819.64 2,819.64 2,819.26 2,819.32 0.0K
12:58 2,819.40 2,819.42 2,819.28 2,819.42 0.0K
12:59 2,819.40 2,819.55 2,819.30 2,819.35 0.0K
13:00 2,819.31 2,819.67 2,818.96 2,819.13 0.0K
13:01 2,819.14 2,819.14 2,818.16 2,818.26 0.0K
13:02 2,818.27 2,818.81 2,818.22 2,818.68 0.0K
13:03 2,818.68 2,818.68 2,818.38 2,818.56 0.0K
13:04 2,818.55 2,818.62 2,817.05 2,817.32 0.0K
13:05 2,817.33 2,817.72 2,817.33 2,817.58 0.0K
13:06 2,817.54 2,817.61 2,817.38 2,817.50 0.0K
13:07 2,817.46 2,817.68 2,817.45 2,817.68 0.0K
13:08 2,817.72 2,817.84 2,817.25 2,817.25 0.0K
13:09 2,817.33 2,817.35 2,816.46 2,816.54 0.0K
13:10 2,816.51 2,816.63 2,815.70 2,816.03 0.0K
13:11 2,816.01 2,816.07 2,815.69 2,815.72 0.0K
13:12 2,815.68 2,815.69 2,815.09 2,815.09 0.0K
13:13 2,815.03 2,815.19 2,815.01 2,815.17 0.0K
13:14 2,815.14 2,815.48 2,815.11 2,815.46 0.0K
13:15 2,815.51 2,815.69 2,815.47 2,815.67 0.0K
13:16 2,815.64 2,815.74 2,815.43 2,815.74 0.0K
13:17 2,815.75 2,815.82 2,815.67 2,815.76 0.0K
13:18 2,815.75 2,815.75 2,814.33 2,814.78 0.0K
13:19 2,814.87 2,815.05 2,814.77 2,814.86 0.0K
13:20 2,814.86 2,815.13 2,814.80 2,815.12 0.0K
13:21 2,815.13 2,815.24 2,814.95 2,815.24 0.0K
13:22 2,815.42 2,815.43 2,815.16 2,815.43 0.0K
13:23 2,815.46 2,815.53 2,814.99 2,815.05 0.0K
13:24 2,815.04 2,815.49 2,815.04 2,815.18 0.0K
13:25 2,815.26 2,815.53 2,815.11 2,815.53 0.0K
13:26 2,815.55 2,815.69 2,815.22 2,815.24 0.0K
13:27 2,815.45 2,815.61 2,815.36 2,815.61 0.0K
13:28 2,815.43 2,815.74 2,815.09 2,815.47 0.0K
13:29 2,815.53 2,815.53 2,815.06 2,815.07 0.0K
13:30 2,815.12 2,815.20 2,814.83 2,814.83 0.0K
13:31 2,814.85 2,815.32 2,814.85 2,815.20 0.0K
13:32 2,815.16 2,815.65 2,815.16 2,815.65 0.0K
13:33 2,815.74 2,816.21 2,815.64 2,816.19 0.0K
13:34 2,816.26 2,816.52 2,816.22 2,816.49 0.0K
13:35 2,816.49 2,816.92 2,816.43 2,816.43 0.0K
13:36 2,816.43 2,816.43 2,816.24 2,816.33 0.0K
13:37 2,816.35 2,816.42 2,816.28 2,816.38 0.0K
13:38 2,816.50 2,816.81 2,816.50 2,816.81 0.0K
13:39 2,816.76 2,816.77 2,816.03 2,816.05 0.0K
13:40 2,816.09 2,816.10 2,814.75 2,814.78 0.0K
13:41 2,814.54 2,814.54 2,813.43 2,813.43 0.0K
13:42 2,813.43 2,813.89 2,813.43 2,813.86 0.0K
13:43 2,813.86 2,813.92 2,813.81 2,813.92 0.0K
13:44 2,813.94 2,813.94 2,813.29 2,813.29 0.0K
13:45 2,812.96 2,812.98 2,812.68 2,812.68 0.0K
13:46 2,812.66 2,812.81 2,812.61 2,812.75 0.0K
13:47 2,812.81 2,813.02 2,811.93 2,811.93 0.0K
13:48 2,811.85 2,812.11 2,811.79 2,812.11 0.0K
13:49 2,812.07 2,812.76 2,812.07 2,812.76 0.0K
13:50 2,812.84 2,813.13 2,812.84 2,813.05 0.0K
13:51 2,813.14 2,813.55 2,813.14 2,813.46 0.0K
13:52 2,813.54 2,813.81 2,813.54 2,813.79 0.0K
13:53 2,813.77 2,814.63 2,813.77 2,814.63 0.0K
13:54 2,814.58 2,814.80 2,814.35 2,814.57 0.0K
13:55 2,814.65 2,814.65 2,814.48 2,814.65 0.0K
13:56 2,814.70 2,815.13 2,814.66 2,815.13 0.0K
13:57 2,815.15 2,815.24 2,813.97 2,813.97 0.0K
13:58 2,813.99 2,814.35 2,813.81 2,813.88 0.0K
13:59 2,813.86 2,813.98 2,813.79 2,813.84 0.0K
14:00 2,813.78 2,814.13 2,813.78 2,814.13 0.0K
14:01 2,814.14 2,814.21 2,813.84 2,813.85 0.0K
14:02 2,813.70 2,814.23 2,813.70 2,814.23 0.0K
14:03 2,814.24 2,814.57 2,814.23 2,814.57 0.0K
14:04 2,814.54 2,814.54 2,813.55 2,813.84 0.0K
14:05 2,813.77 2,813.77 2,813.14 2,813.27 0.0K
14:06 2,813.27 2,813.27 2,813.10 2,813.19 0.0K
14:07 2,813.19 2,813.19 2,812.39 2,812.55 0.0K
14:08 2,812.59 2,812.73 2,812.50 2,812.65 0.0K
14:09 2,812.70 2,812.98 2,812.69 2,812.98 0.0K
14:10 2,812.96 2,813.16 2,812.92 2,813.06 0.0K
14:11 2,813.10 2,813.25 2,812.69 2,812.69 0.0K
14:12 2,812.71 2,812.74 2,812.37 2,812.38 0.0K
14:13 2,812.47 2,813.02 2,812.45 2,812.99 0.0K
14:14 2,812.95 2,813.20 2,812.95 2,813.20 0.0K
14:15 2,813.21 2,813.21 2,812.99 2,813.08 0.0K
14:16 2,813.13 2,813.49 2,813.11 2,813.12 0.0K
14:17 2,813.10 2,813.12 2,812.97 2,812.99 0.0K
14:18 2,813.11 2,813.77 2,813.07 2,813.77 0.0K
14:19 2,813.78 2,813.95 2,813.69 2,813.84 0.0K
14:20 2,813.84 2,814.80 2,813.84 2,814.67 0.0K
14:21 2,814.72 2,814.94 2,814.72 2,814.88 0.0K
14:22 2,814.86 2,815.18 2,814.74 2,815.18 0.0K
14:23 2,815.22 2,815.34 2,814.53 2,814.53 0.0K
14:24 2,814.42 2,814.77 2,814.42 2,814.77 0.0K
14:25 2,814.75 2,816.00 2,814.72 2,816.00 0.0K
14:26 2,816.03 2,816.03 2,815.71 2,815.86 0.0K
14:27 2,815.89 2,815.91 2,815.68 2,815.68 0.0K
14:28 2,815.69 2,815.87 2,815.67 2,815.81 0.0K
14:29 2,815.88 2,815.88 2,815.70 2,815.70 0.0K
14:30 2,815.70 2,816.17 2,815.70 2,816.17 0.0K
14:31 2,815.53 2,815.94 2,815.53 2,815.91 0.0K
14:32 2,815.86 2,816.09 2,815.65 2,816.09 0.0K
14:33 2,816.09 2,816.96 2,816.09 2,816.95 0.0K
14:34 2,816.92 2,816.92 2,816.54 2,816.73 0.0K
14:35 2,816.69 2,817.17 2,816.62 2,816.81 0.0K
14:36 2,816.83 2,816.96 2,816.43 2,816.71 0.0K
14:37 2,816.79 2,817.22 2,816.79 2,817.17 0.0K
14:38 2,817.19 2,817.23 2,817.00 2,817.04 0.0K
14:39 2,817.05 2,817.65 2,816.92 2,816.99 0.0K
14:40 2,816.65 2,817.54 2,816.65 2,817.54 0.0K
14:41 2,817.67 2,817.97 2,817.58 2,817.83 0.0K
14:42 2,817.88 2,818.20 2,817.78 2,818.06 0.0K
14:43 2,818.01 2,818.01 2,817.40 2,817.42 0.0K
14:44 2,817.50 2,817.97 2,817.50 2,817.61 0.0K
14:45 2,817.61 2,817.91 2,817.61 2,817.88 0.0K
14:46 2,817.96 2,818.32 2,817.96 2,818.32 0.0K
14:47 2,818.16 2,819.16 2,818.16 2,819.04 0.0K
14:48 2,819.04 2,819.78 2,819.00 2,819.78 0.0K
14:49 2,819.82 2,820.60 2,819.82 2,820.60 0.0K
14:50 2,820.60 2,820.88 2,820.60 2,820.75 0.0K
14:51 2,820.74 2,820.89 2,820.62 2,820.62 0.0K
14:52 2,820.64 2,820.64 2,819.36 2,819.44 0.0K
14:53 2,819.38 2,820.45 2,819.38 2,820.35 0.0K
14:54 2,820.30 2,820.58 2,820.20 2,820.49 0.0K
14:55 2,820.48 2,820.64 2,820.48 2,820.59 0.0K
14:56 2,820.59 2,820.73 2,820.08 2,820.08 0.0K
14:57 2,819.61 2,820.09 2,819.61 2,820.05 0.0K
14:58 2,820.13 2,820.16 2,819.85 2,819.85 0.0K
14:59 2,819.89 2,819.95 2,819.67 2,819.70 0.0K
15:00 2,820.01 2,820.40 2,820.01 2,820.32 0.0K
15:01 2,820.49 2,820.55 2,820.02 2,820.09 0.0K
15:02 2,820.08 2,820.34 2,819.96 2,820.24 0.0K
15:03 2,820.26 2,820.61 2,820.22 2,820.57 0.0K
15:04 2,820.54 2,820.63 2,820.46 2,820.61 0.0K
15:05 2,820.78 2,821.16 2,820.78 2,821.15 0.0K
15:06 2,821.14 2,821.23 2,821.07 2,821.15 0.0K
15:07 2,821.26 2,821.66 2,821.26 2,821.65 0.0K
15:08 2,821.64 2,821.64 2,820.87 2,821.22 0.0K
15:09 2,821.07 2,821.34 2,820.44 2,821.01 0.0K
15:10 2,820.81 2,821.23 2,820.81 2,820.97 0.0K
15:11 2,820.90 2,820.90 2,820.44 2,820.44 0.0K
15:12 2,820.36 2,820.36 2,819.30 2,819.30 0.0K
15:13 2,819.35 2,819.35 2,818.85 2,818.91 0.0K
15:14 2,818.90 2,818.90 2,818.33 2,818.39 0.0K
15:15 2,818.51 2,818.66 2,818.39 2,818.52 0.0K
15:16 2,818.65 2,819.18 2,818.63 2,819.03 0.0K
15:17 2,819.31 2,820.02 2,819.31 2,820.02 0.0K
15:18 2,820.04 2,820.14 2,819.84 2,819.84 0.0K
15:19 2,819.88 2,820.00 2,819.34 2,819.34 0.0K
15:20 2,819.33 2,819.52 2,819.18 2,819.24 0.0K
15:21 2,819.13 2,819.16 2,818.94 2,819.13 0.0K
15:22 2,819.13 2,819.55 2,819.04 2,819.55 0.0K
15:23 2,819.59 2,819.89 2,819.59 2,819.87 0.0K
15:24 2,819.96 2,820.20 2,819.94 2,820.00 0.0K
15:25 2,819.92 2,819.92 2,819.65 2,819.89 0.0K
15:26 2,819.94 2,820.26 2,819.94 2,820.26 0.0K
15:27 2,820.20 2,820.70 2,820.20 2,820.66 0.0K
15:28 2,820.66 2,820.66 2,820.50 2,820.50 0.0K
15:29 2,820.45 2,821.40 2,820.35 2,821.37 0.0K
15:30 2,821.29 2,821.29 2,819.32 2,819.84 0.0K
15:31 2,819.82 2,819.82 2,817.97 2,818.46 0.0K
15:32 2,818.41 2,818.81 2,818.19 2,818.57 0.0K
15:33 2,818.45 2,819.28 2,818.45 2,819.28 0.0K
15:34 2,819.36 2,819.47 2,818.04 2,818.09 0.0K
15:35 2,817.62 2,817.69 2,816.87 2,817.01 0.0K
15:36 2,817.14 2,817.94 2,817.14 2,817.92 0.0K
15:37 2,818.02 2,819.18 2,818.02 2,819.18 0.0K
15:38 2,819.14 2,819.14 2,818.58 2,818.74 0.0K
15:39 2,818.73 2,818.76 2,818.36 2,818.76 0.0K
15:40 2,818.81 2,819.01 2,818.68 2,818.75 0.0K
15:41 2,818.74 2,818.77 2,818.44 2,818.64 0.0K
15:42 2,818.62 2,818.80 2,818.52 2,818.52 0.0K
15:43 2,818.45 2,818.45 2,816.96 2,817.19 0.0K
15:44 2,817.19 2,817.95 2,817.02 2,817.02 0.0K
15:45 2,817.02 2,817.63 2,817.02 2,817.63 0.0K
15:46 2,817.55 2,817.74 2,817.38 2,817.61 0.0K
15:47 2,817.69 2,817.69 2,817.23 2,817.45 0.0K
15:48 2,817.51 2,817.51 2,817.17 2,817.19 0.0K
15:49 2,817.24 2,817.33 2,814.79 2,814.92 0.0K
15:50 2,815.07 2,815.07 2,814.09 2,815.05 0.0K
15:51 2,815.06 2,815.33 2,814.93 2,815.14 0.0K
15:52 2,815.35 2,815.54 2,815.06 2,815.26 0.0K
15:53 2,815.26 2,815.60 2,815.15 2,815.20 0.0K
15:54 2,815.27 2,815.41 2,814.33 2,814.87 0.0K
15:55 2,814.42 2,815.38 2,814.38 2,814.91 0.0K
15:56 2,814.90 2,814.91 2,813.63 2,813.73 0.0K
15:57 2,813.79 2,813.79 2,813.09 2,813.12 0.0K
15:58 2,813.16 2,813.21 2,812.19 2,812.26 0.0K
15:59 2,812.28 2,812.45 2,811.07 2,811.49 0.0K
16:00 2,811.82 2,812.05 2,810.36 2,810.39 0.0K
16:01 2,810.48 2,810.48 2,809.21 2,809.44 0.0K
16:02 2,809.47 2,810.46 2,809.47 2,810.46 0.0K
16:03 2,810.54 2,811.62 2,810.54 2,811.25 0.0K
16:04 2,811.24 2,811.29 2,810.62 2,811.06 0.0K
16:05 2,811.14 2,811.14 2,810.33 2,810.58 0.0K
16:06 2,810.59 2,810.90 2,810.37 2,810.37 0.0K
16:07 2,810.45 2,810.45 2,808.30 2,808.30 0.0K
16:08 2,808.46 2,808.56 2,807.74 2,808.21 0.0K
16:09 2,808.16 2,808.24 2,807.92 2,807.92 0.0K
16:10 2,807.91 2,808.10 2,807.78 2,808.07 0.0K
16:11 2,808.07 2,808.07 2,807.23 2,807.69 0.0K
16:12 2,807.91 2,808.43 2,807.90 2,808.41 0.0K
16:13 2,808.49 2,809.63 2,808.49 2,809.51 0.0K
16:14 2,809.46 2,809.46 2,808.96 2,808.96 0.0K
16:15 2,808.99 2,809.09 2,807.70 2,807.73 0.0K
16:16 2,807.84 2,807.84 2,806.76 2,807.45 0.0K
16:17 2,807.60 2,807.72 2,807.12 2,807.24 0.0K
16:18 2,807.11 2,807.28 2,806.44 2,807.28 0.0K
16:19 2,807.40 2,807.40 2,806.78 2,806.88 0.0K
16:20 2,806.88 2,808.00 2,806.81 2,808.00 0.0K
16:21 2,808.06 2,808.42 2,808.06 2,808.29 0.0K
16:22 2,807.91 2,808.07 2,807.64 2,808.06 0.0K
16:23 2,808.16 2,808.22 2,807.70 2,807.72 0.0K
16:24 2,807.72 2,807.85 2,807.37 2,807.38 0.0K
16:25 2,807.47 2,808.04 2,807.41 2,807.81 0.0K
16:26 2,807.91 2,808.05 2,806.99 2,807.06 0.0K
16:27 2,807.11 2,807.33 2,807.11 2,807.31 0.0K
16:28 2,807.31 2,808.22 2,807.31 2,808.19 0.0K
16:29 2,808.34 2,808.46 2,807.91 2,808.19 0.0K
16:30 2,808.22 2,808.66 2,808.22 2,808.65 0.0K
16:31 2,808.66 2,808.66 2,807.17 2,807.17 0.0K
16:32 2,807.30 2,808.34 2,807.22 2,808.34 0.0K
16:33 2,808.40 2,808.61 2,808.40 2,808.58 0.0K
16:34 2,808.10 2,808.58 2,808.03 2,808.58 0.0K
16:35 2,808.57 2,808.63 2,808.21 2,808.51 0.0K
16:36 2,808.50 2,808.83 2,808.50 2,808.79 0.0K
16:37 2,808.80 2,809.54 2,808.80 2,809.43 0.0K
16:38 2,808.69 2,809.09 2,808.69 2,808.99 0.0K
16:39 2,808.95 2,808.95 2,807.56 2,807.56 0.0K
16:40 2,807.65 2,807.94 2,805.78 2,805.98 0.0K
16:41 2,806.03 2,806.06 2,804.99 2,804.99 0.0K
16:42 2,804.83 2,805.00 2,804.77 2,804.93 0.0K
16:43 2,805.24 2,805.38 2,804.87 2,805.12 0.0K
16:44 2,805.16 2,805.21 2,804.44 2,804.87 0.0K
16:45 2,804.76 2,805.14 2,804.56 2,805.14 0.0K
16:46 2,805.14 2,805.83 2,805.07 2,805.12 0.0K
16:47 2,805.11 2,805.51 2,805.09 2,805.44 0.0K
16:48 2,805.40 2,805.53 2,805.29 2,805.31 0.0K
16:49 2,805.07 2,805.23 2,805.07 2,805.23 0.0K
16:50 2,805.22 2,805.22 2,804.48 2,804.52 0.0K
16:51 2,804.51 2,804.51 2,803.73 2,803.81 0.0K
16:52 2,803.88 2,804.34 2,803.88 2,804.34 0.0K
16:53 2,804.25 2,804.51 2,803.84 2,804.51 0.0K
16:54 2,804.56 2,805.03 2,804.54 2,804.76 0.0K
16:55 2,804.76 2,804.94 2,803.88 2,803.88 0.0K
16:56 2,803.85 2,804.06 2,803.83 2,803.90 0.0K
16:57 2,803.90 2,804.01 2,803.74 2,803.85 0.0K
16:58 2,803.90 2,804.45 2,803.90 2,804.41 0.0K
16:59 2,804.37 2,804.37 2,803.96 2,804.05 0.0K
17:00 2,803.98 2,804.14 2,803.22 2,803.22 0.0K
17:01 2,803.29 2,803.29 2,801.74 2,801.74 0.0K
17:02 2,801.78 2,802.68 2,801.78 2,802.68 0.0K
17:03 2,802.73 2,802.74 2,801.73 2,802.02 0.0K
17:04 2,802.07 2,802.12 2,801.46 2,801.46 0.0K
17:05 2,801.12 2,801.42 2,800.59 2,801.39 0.0K
17:06 2,801.44 2,802.20 2,801.40 2,801.98 0.0K
17:07 2,801.99 2,801.99 2,801.74 2,801.82 0.0K
17:08 2,801.77 2,802.73 2,801.77 2,802.67 0.0K
17:09 2,802.62 2,803.29 2,802.50 2,803.29 0.0K
17:10 2,803.33 2,804.28 2,803.27 2,804.09 0.0K
17:11 2,804.13 2,804.27 2,803.61 2,804.27 0.0K
17:12 2,804.33 2,804.33 2,803.59 2,803.60 0.0K
17:13 2,803.64 2,803.64 2,802.32 2,802.32 0.0K
17:14 2,802.30 2,802.30 2,801.39 2,801.39 0.0K
17:15 2,801.43 2,803.53 2,801.43 2,803.53 0.0K
17:16 2,803.34 2,803.51 2,803.23 2,803.51 0.0K
17:17 2,803.52 2,803.56 2,803.10 2,803.10 0.0K
17:18 2,803.15 2,803.50 2,802.99 2,803.43 0.0K
17:19 2,803.45 2,803.81 2,803.42 2,803.81 0.0K
17:20 2,803.68 2,803.68 2,802.92 2,803.22 0.0K
17:21 2,803.20 2,803.57 2,803.15 2,803.19 0.0K
17:22 2,803.09 2,803.41 2,802.71 2,803.41 0.0K
17:23 2,803.60 2,804.27 2,803.60 2,803.91 0.0K
17:24 2,803.81 2,803.92 2,803.35 2,803.39 0.0K
17:25 2,803.50 2,803.50 2,803.50 2,803.50 0.0K
17:29 2,803.89 2,806.06 2,803.79 2,806.06 0.0K
17:30 2,806.06 2,806.06 2,806.06 2,806.06 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