OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
3,000.20
最終更新: 2025-10-06
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 2,720.69 2,723.71 2,720.69 2,723.71 0.0K
09:01 2,723.57 2,724.39 2,722.79 2,723.84 0.0K
09:02 2,724.15 2,724.96 2,722.34 2,722.34 0.0K
09:03 2,722.44 2,723.23 2,719.42 2,719.42 0.0K
09:04 2,719.61 2,719.61 2,716.74 2,717.16 0.0K
09:05 2,717.15 2,717.74 2,716.31 2,716.82 0.0K
09:06 2,716.66 2,716.99 2,715.02 2,715.23 0.0K
09:07 2,715.28 2,715.42 2,714.41 2,714.47 0.0K
09:08 2,714.63 2,716.20 2,714.63 2,716.20 0.0K
09:09 2,716.11 2,716.78 2,716.11 2,716.48 0.0K
09:10 2,716.48 2,717.39 2,716.45 2,717.39 0.0K
09:11 2,717.49 2,718.93 2,717.49 2,718.93 0.0K
09:12 2,718.74 2,720.39 2,718.74 2,720.39 0.0K
09:13 2,720.39 2,720.92 2,720.22 2,720.44 0.0K
09:14 2,720.11 2,720.73 2,719.96 2,720.41 0.0K
09:15 2,720.38 2,722.24 2,720.10 2,722.24 0.0K
09:16 2,722.38 2,723.40 2,722.36 2,723.40 0.0K
09:17 2,723.54 2,724.95 2,723.54 2,724.91 0.0K
09:18 2,723.85 2,723.85 2,721.06 2,721.06 0.0K
09:19 2,721.12 2,722.25 2,721.12 2,722.16 0.0K
09:20 2,722.17 2,722.43 2,721.65 2,722.43 0.0K
09:21 2,722.33 2,722.33 2,721.70 2,721.73 0.0K
09:22 2,721.80 2,723.19 2,721.80 2,722.97 0.0K
09:23 2,723.08 2,723.60 2,723.08 2,723.50 0.0K
09:24 2,723.72 2,724.46 2,723.62 2,724.03 0.0K
09:25 2,724.30 2,724.37 2,723.59 2,723.75 0.0K
09:26 2,723.82 2,724.75 2,723.82 2,724.75 0.0K
09:27 2,724.66 2,724.95 2,724.48 2,724.81 0.0K
09:28 2,724.92 2,725.82 2,724.92 2,725.58 0.0K
09:29 2,726.07 2,727.16 2,726.07 2,727.16 0.0K
09:30 2,726.74 2,728.25 2,726.74 2,727.97 0.0K
09:31 2,727.52 2,727.52 2,726.08 2,726.08 0.0K
09:32 2,725.76 2,725.76 2,724.78 2,724.95 0.0K
09:33 2,724.99 2,724.99 2,724.28 2,724.48 0.0K
09:34 2,724.38 2,724.64 2,724.11 2,724.11 0.0K
09:35 2,724.11 2,724.69 2,723.97 2,724.27 0.0K
09:36 2,724.30 2,725.49 2,724.30 2,725.29 0.0K
09:37 2,725.30 2,725.57 2,725.11 2,725.36 0.0K
09:38 2,725.40 2,725.80 2,725.40 2,725.64 0.0K
09:39 2,725.59 2,725.79 2,725.43 2,725.43 0.0K
09:40 2,726.02 2,727.01 2,726.02 2,726.99 0.0K
09:41 2,727.16 2,727.34 2,727.12 2,727.24 0.0K
09:42 2,727.21 2,727.53 2,726.99 2,727.20 0.0K
09:43 2,727.23 2,728.15 2,727.23 2,728.08 0.0K
09:44 2,728.15 2,728.44 2,727.92 2,727.92 0.0K
09:45 2,727.85 2,728.50 2,727.80 2,728.50 0.0K
09:46 2,728.45 2,729.03 2,728.45 2,728.71 0.0K
09:47 2,728.75 2,728.90 2,728.25 2,728.34 0.0K
09:48 2,728.18 2,728.69 2,728.10 2,728.69 0.0K
09:49 2,728.61 2,728.74 2,727.55 2,727.55 0.0K
09:50 2,727.53 2,727.53 2,726.72 2,726.76 0.0K
09:51 2,726.76 2,727.06 2,726.55 2,726.66 0.0K
09:52 2,726.63 2,727.38 2,726.56 2,727.38 0.0K
09:53 2,727.61 2,728.37 2,727.61 2,728.37 0.0K
09:54 2,728.54 2,729.49 2,728.51 2,729.49 0.0K
09:55 2,729.16 2,729.16 2,728.56 2,728.99 0.0K
09:56 2,729.15 2,730.44 2,729.15 2,730.44 0.0K
09:57 2,730.50 2,731.13 2,730.50 2,731.13 0.0K
09:58 2,731.14 2,731.33 2,730.90 2,731.11 0.0K
09:59 2,731.26 2,731.38 2,730.99 2,731.02 0.0K
10:00 2,731.27 2,731.77 2,731.27 2,731.69 0.0K
10:01 2,731.65 2,732.17 2,731.36 2,732.17 0.0K
10:02 2,732.21 2,732.29 2,732.05 2,732.12 0.0K
10:03 2,732.08 2,732.47 2,732.08 2,732.35 0.0K
10:04 2,732.42 2,732.48 2,731.47 2,731.80 0.0K
10:05 2,731.87 2,732.00 2,731.66 2,731.81 0.0K
10:06 2,731.83 2,731.83 2,731.05 2,731.26 0.0K
10:07 2,731.15 2,731.87 2,731.15 2,731.69 0.0K
10:08 2,731.58 2,731.81 2,731.58 2,731.66 0.0K
10:09 2,731.69 2,732.45 2,731.57 2,731.59 0.0K
10:10 2,731.77 2,731.77 2,731.18 2,731.62 0.0K
10:11 2,731.54 2,731.75 2,731.53 2,731.75 0.0K
10:12 2,731.87 2,732.16 2,731.71 2,731.75 0.0K
10:13 2,731.78 2,731.94 2,731.30 2,731.30 0.0K
10:14 2,731.31 2,731.36 2,730.62 2,730.62 0.0K
10:15 2,730.69 2,730.71 2,729.70 2,729.74 0.0K
10:16 2,729.91 2,729.91 2,729.53 2,729.63 0.0K
10:17 2,729.61 2,729.81 2,729.50 2,729.61 0.0K
10:18 2,729.74 2,729.97 2,729.62 2,729.89 0.0K
10:19 2,730.14 2,730.60 2,730.14 2,730.20 0.0K
10:20 2,730.01 2,730.17 2,729.87 2,730.15 0.0K
10:21 2,730.26 2,731.27 2,730.26 2,731.23 0.0K
10:22 2,731.37 2,731.97 2,731.31 2,731.96 0.0K
10:23 2,732.00 2,732.71 2,732.00 2,732.71 0.0K
10:24 2,732.59 2,732.59 2,732.37 2,732.50 0.0K
10:25 2,732.60 2,732.60 2,732.19 2,732.57 0.0K
10:26 2,732.68 2,733.39 2,732.68 2,733.39 0.0K
10:27 2,733.39 2,733.52 2,732.66 2,732.66 0.0K
10:28 2,732.62 2,733.84 2,732.58 2,733.84 0.0K
10:29 2,733.78 2,734.28 2,733.69 2,734.12 0.0K
10:30 2,734.21 2,734.27 2,734.09 2,734.11 0.0K
10:31 2,734.14 2,734.96 2,734.14 2,734.96 0.0K
10:32 2,735.03 2,735.19 2,734.98 2,735.11 0.0K
10:33 2,735.16 2,735.16 2,734.70 2,734.96 0.0K
10:34 2,734.73 2,734.78 2,734.46 2,734.46 0.0K
10:35 2,734.59 2,735.06 2,734.59 2,735.06 0.0K
10:36 2,735.07 2,735.39 2,735.05 2,735.37 0.0K
10:37 2,735.40 2,736.71 2,735.40 2,736.70 0.0K
10:38 2,736.81 2,736.98 2,735.81 2,735.81 0.0K
10:39 2,735.82 2,735.82 2,735.06 2,735.48 0.0K
10:40 2,735.44 2,735.85 2,735.41 2,735.85 0.0K
10:41 2,735.81 2,736.20 2,735.80 2,736.20 0.0K
10:42 2,736.24 2,736.51 2,735.94 2,736.25 0.0K
10:43 2,736.21 2,736.74 2,736.21 2,736.74 0.0K
10:44 2,736.93 2,737.35 2,736.93 2,737.35 0.0K
10:45 2,737.35 2,737.47 2,737.11 2,737.44 0.0K
10:46 2,737.54 2,737.74 2,737.18 2,737.68 0.0K
10:47 2,737.55 2,738.02 2,737.53 2,737.70 0.0K
10:48 2,737.66 2,737.81 2,737.54 2,737.80 0.0K
10:49 2,737.83 2,738.10 2,737.78 2,737.94 0.0K
10:50 2,738.05 2,738.09 2,737.14 2,737.14 0.0K
10:51 2,737.24 2,737.25 2,736.89 2,737.03 0.0K
10:52 2,736.88 2,737.04 2,736.42 2,736.42 0.0K
10:53 2,736.33 2,736.73 2,736.32 2,736.73 0.0K
10:54 2,736.73 2,736.98 2,736.73 2,736.94 0.0K
10:55 2,736.85 2,736.92 2,736.71 2,736.92 0.0K
10:56 2,736.91 2,737.19 2,736.86 2,736.86 0.0K
10:57 2,737.01 2,737.16 2,736.45 2,736.56 0.0K
10:58 2,736.64 2,736.96 2,736.63 2,736.92 0.0K
10:59 2,736.94 2,737.07 2,736.90 2,737.05 0.0K
11:00 2,737.00 2,737.67 2,737.00 2,737.45 0.0K
11:01 2,737.45 2,737.50 2,737.22 2,737.50 0.0K
11:02 2,737.70 2,738.00 2,737.70 2,738.00 0.0K
11:03 2,737.91 2,738.47 2,737.91 2,738.22 0.0K
11:04 2,738.09 2,738.17 2,737.80 2,737.93 0.0K
11:05 2,737.90 2,738.36 2,737.90 2,738.36 0.0K
11:06 2,738.45 2,738.79 2,738.45 2,738.64 0.0K
11:07 2,738.78 2,738.78 2,738.27 2,738.43 0.0K
11:08 2,738.40 2,738.57 2,737.77 2,738.13 0.0K
11:09 2,738.22 2,738.22 2,737.81 2,737.83 0.0K
11:10 2,737.10 2,737.63 2,737.10 2,737.59 0.0K
11:11 2,737.67 2,737.73 2,737.29 2,737.61 0.0K
11:12 2,737.58 2,737.61 2,737.32 2,737.39 0.0K
11:13 2,737.40 2,737.64 2,737.35 2,737.35 0.0K
11:14 2,737.24 2,737.44 2,736.88 2,736.90 0.0K
11:15 2,736.90 2,736.97 2,736.03 2,736.07 0.0K
11:16 2,736.14 2,736.27 2,734.36 2,734.36 0.0K
11:17 2,734.45 2,734.45 2,733.54 2,733.54 0.0K
11:18 2,733.60 2,733.75 2,733.55 2,733.64 0.0K
11:19 2,733.54 2,733.62 2,733.33 2,733.47 0.0K
11:20 2,733.56 2,733.56 2,733.35 2,733.35 0.0K
11:21 2,733.38 2,733.38 2,731.82 2,732.02 0.0K
11:22 2,732.00 2,732.14 2,731.79 2,731.95 0.0K
11:23 2,731.97 2,732.24 2,731.57 2,731.86 0.0K
11:24 2,731.86 2,731.91 2,730.16 2,730.16 0.0K
11:25 2,730.18 2,731.04 2,730.18 2,730.84 0.0K
11:26 2,730.71 2,730.98 2,730.68 2,730.96 0.0K
11:27 2,730.96 2,731.00 2,729.60 2,729.78 0.0K
11:28 2,729.79 2,730.15 2,729.49 2,729.55 0.0K
11:29 2,728.88 2,728.99 2,728.30 2,728.99 0.0K
11:30 2,728.96 2,729.99 2,728.96 2,729.99 0.0K
11:31 2,729.76 2,730.29 2,729.58 2,730.19 0.0K
11:32 2,730.19 2,730.87 2,730.19 2,730.86 0.0K
11:33 2,730.87 2,731.64 2,730.77 2,731.46 0.0K
11:34 2,731.43 2,731.49 2,731.30 2,731.42 0.0K
11:35 2,731.37 2,731.37 2,730.23 2,730.23 0.0K
11:36 2,730.26 2,730.29 2,729.61 2,729.61 0.0K
11:37 2,729.52 2,729.52 2,728.17 2,728.51 0.0K
11:38 2,728.66 2,728.89 2,728.49 2,728.72 0.0K
11:39 2,728.45 2,728.47 2,727.62 2,727.72 0.0K
11:40 2,727.72 2,727.72 2,726.62 2,726.70 0.0K
11:41 2,726.62 2,727.33 2,726.62 2,727.32 0.0K
11:42 2,727.35 2,727.70 2,727.28 2,727.65 0.0K
11:43 2,727.69 2,727.94 2,727.64 2,727.69 0.0K
11:44 2,727.71 2,727.96 2,727.59 2,727.85 0.0K
11:45 2,727.81 2,727.81 2,727.24 2,727.24 0.0K
11:46 2,727.54 2,727.72 2,727.47 2,727.72 0.0K
11:47 2,727.67 2,727.71 2,727.47 2,727.51 0.0K
11:48 2,727.55 2,727.73 2,727.47 2,727.73 0.0K
11:49 2,727.68 2,727.89 2,727.58 2,727.64 0.0K
11:50 2,727.71 2,728.60 2,727.62 2,728.60 0.0K
11:51 2,728.60 2,729.08 2,728.46 2,729.08 0.0K
11:52 2,729.20 2,730.07 2,729.20 2,730.07 0.0K
11:53 2,730.30 2,730.54 2,729.83 2,730.10 0.0K
11:54 2,730.10 2,730.87 2,730.10 2,730.87 0.0K
11:55 2,730.93 2,731.09 2,730.51 2,730.65 0.0K
11:56 2,730.74 2,731.00 2,730.69 2,730.69 0.0K
11:57 2,730.71 2,731.25 2,730.66 2,731.07 0.0K
11:58 2,731.05 2,731.53 2,731.05 2,731.49 0.0K
11:59 2,731.49 2,731.57 2,730.98 2,731.25 0.0K
12:00 2,731.50 2,731.50 2,730.93 2,730.93 0.0K
12:01 2,730.90 2,730.90 2,730.09 2,730.09 0.0K
12:02 2,730.01 2,731.31 2,729.92 2,731.31 0.0K
12:03 2,731.38 2,732.18 2,731.38 2,732.18 0.0K
12:04 2,732.20 2,732.37 2,732.06 2,732.21 0.0K
12:05 2,732.31 2,732.67 2,732.31 2,732.50 0.0K
12:06 2,732.50 2,732.50 2,731.97 2,732.00 0.0K
12:07 2,732.03 2,733.16 2,732.03 2,733.16 0.0K
12:08 2,733.17 2,733.24 2,732.90 2,733.18 0.0K
12:09 2,733.11 2,733.64 2,733.11 2,733.64 0.0K
12:10 2,733.61 2,733.61 2,733.33 2,733.38 0.0K
12:11 2,733.48 2,733.63 2,733.23 2,733.45 0.0K
12:12 2,733.40 2,733.46 2,732.54 2,732.58 0.0K
12:13 2,732.58 2,732.80 2,732.56 2,732.80 0.0K
12:14 2,732.75 2,732.81 2,732.05 2,732.05 0.0K
12:15 2,732.01 2,732.18 2,731.09 2,731.22 0.0K
12:16 2,731.25 2,731.90 2,731.13 2,731.76 0.0K
12:17 2,731.67 2,731.92 2,731.62 2,731.74 0.0K
12:18 2,731.65 2,731.78 2,731.59 2,731.73 0.0K
12:19 2,731.68 2,731.68 2,730.80 2,730.98 0.0K
12:20 2,730.95 2,730.95 2,730.07 2,730.38 0.0K
12:21 2,730.43 2,730.55 2,730.26 2,730.26 0.0K
12:22 2,730.22 2,730.33 2,730.19 2,730.33 0.0K
12:23 2,730.33 2,730.88 2,730.28 2,730.88 0.0K
12:24 2,730.96 2,732.02 2,730.96 2,732.02 0.0K
12:25 2,732.03 2,732.08 2,731.91 2,732.08 0.0K
12:26 2,732.02 2,732.08 2,731.74 2,731.76 0.0K
12:27 2,731.84 2,732.44 2,731.84 2,732.44 0.0K
12:28 2,732.44 2,732.44 2,732.17 2,732.23 0.0K
12:29 2,732.28 2,732.35 2,732.05 2,732.07 0.0K
12:30 2,732.08 2,732.21 2,731.84 2,732.21 0.0K
12:31 2,732.03 2,732.03 2,731.86 2,731.95 0.0K
12:32 2,731.92 2,731.97 2,731.76 2,731.79 0.0K
12:33 2,731.68 2,731.92 2,731.43 2,731.53 0.0K
12:34 2,731.46 2,731.50 2,731.12 2,731.29 0.0K
12:35 2,731.24 2,731.36 2,731.12 2,731.31 0.0K
12:36 2,731.31 2,731.34 2,731.22 2,731.27 0.0K
12:37 2,731.28 2,731.28 2,730.49 2,730.69 0.0K
12:38 2,730.61 2,730.83 2,730.52 2,730.55 0.0K
12:39 2,730.18 2,730.33 2,729.44 2,730.33 0.0K
12:40 2,730.37 2,731.12 2,730.32 2,731.12 0.0K
12:41 2,731.10 2,731.91 2,731.10 2,731.91 0.0K
12:42 2,731.92 2,732.62 2,731.92 2,732.60 0.0K
12:43 2,732.63 2,733.19 2,732.63 2,733.15 0.0K
12:44 2,733.15 2,733.15 2,732.90 2,733.03 0.0K
12:45 2,733.04 2,733.57 2,733.03 2,733.49 0.0K
12:46 2,733.39 2,733.77 2,733.32 2,733.74 0.0K
12:47 2,733.68 2,733.84 2,733.58 2,733.67 0.0K
12:48 2,733.35 2,733.62 2,733.35 2,733.58 0.0K
12:49 2,733.57 2,733.57 2,733.32 2,733.36 0.0K
12:50 2,733.44 2,733.91 2,733.44 2,733.88 0.0K
12:51 2,733.92 2,734.44 2,733.92 2,734.44 0.0K
12:52 2,734.39 2,734.42 2,734.20 2,734.30 0.0K
12:53 2,734.32 2,734.40 2,734.16 2,734.16 0.0K
12:54 2,734.23 2,734.81 2,734.23 2,734.73 0.0K
12:55 2,734.75 2,734.75 2,734.36 2,734.37 0.0K
12:56 2,734.29 2,734.57 2,734.29 2,734.55 0.0K
12:57 2,734.35 2,734.71 2,734.29 2,734.71 0.0K
12:58 2,734.71 2,735.00 2,734.71 2,734.90 0.0K
12:59 2,734.86 2,734.97 2,734.82 2,734.82 0.0K
13:00 2,734.98 2,735.58 2,734.98 2,735.58 0.0K
13:01 2,735.70 2,737.33 2,735.70 2,737.33 0.0K
13:02 2,737.27 2,737.58 2,737.27 2,737.58 0.0K
13:03 2,737.53 2,737.53 2,737.20 2,737.20 0.0K
13:04 2,737.23 2,737.40 2,737.13 2,737.39 0.0K
13:05 2,737.42 2,737.66 2,736.79 2,736.79 0.0K
13:06 2,736.79 2,737.18 2,736.79 2,737.04 0.0K
13:07 2,737.00 2,737.61 2,737.00 2,737.61 0.0K
13:08 2,737.61 2,737.96 2,737.61 2,737.95 0.0K
13:09 2,738.03 2,738.36 2,737.98 2,738.36 0.0K
13:10 2,738.32 2,738.32 2,737.59 2,737.70 0.0K
13:11 2,737.70 2,737.72 2,737.35 2,737.35 0.0K
13:12 2,737.36 2,737.64 2,737.10 2,737.62 0.0K
13:13 2,737.70 2,738.37 2,737.63 2,738.37 0.0K
13:14 2,738.37 2,738.53 2,738.36 2,738.49 0.0K
13:15 2,738.51 2,738.68 2,738.19 2,738.19 0.0K
13:16 2,738.19 2,738.19 2,736.92 2,736.92 0.0K
13:17 2,736.92 2,737.23 2,736.80 2,737.00 0.0K
13:18 2,737.09 2,737.09 2,736.86 2,736.99 0.0K
13:19 2,736.95 2,737.26 2,736.95 2,737.22 0.0K
13:20 2,737.12 2,737.51 2,737.12 2,737.48 0.0K
13:21 2,737.51 2,737.66 2,737.44 2,737.53 0.0K
13:22 2,737.52 2,737.66 2,737.26 2,737.66 0.0K
13:23 2,737.70 2,737.71 2,737.57 2,737.71 0.0K
13:24 2,737.73 2,738.32 2,737.73 2,738.32 0.0K
13:25 2,738.47 2,738.47 2,737.76 2,737.88 0.0K
13:26 2,737.77 2,738.06 2,737.73 2,738.05 0.0K
13:27 2,738.40 2,738.61 2,738.33 2,738.45 0.0K
13:28 2,738.42 2,738.60 2,738.42 2,738.49 0.0K
13:29 2,738.53 2,738.94 2,738.47 2,738.88 0.0K
13:30 2,738.76 2,738.89 2,737.93 2,738.00 0.0K
13:31 2,738.01 2,738.20 2,737.98 2,738.10 0.0K
13:32 2,738.10 2,738.44 2,738.10 2,738.30 0.0K
13:33 2,738.28 2,738.31 2,738.04 2,738.14 0.0K
13:34 2,738.27 2,738.27 2,737.73 2,737.76 0.0K
13:35 2,737.80 2,738.00 2,737.72 2,737.89 0.0K
13:36 2,737.92 2,738.00 2,737.76 2,737.76 0.0K
13:37 2,737.78 2,738.27 2,737.78 2,738.15 0.0K
13:38 2,738.21 2,738.36 2,738.07 2,738.25 0.0K
13:39 2,738.30 2,738.48 2,738.25 2,738.31 0.0K
13:40 2,738.26 2,738.38 2,738.07 2,738.38 0.0K
13:41 2,738.38 2,738.44 2,738.33 2,738.41 0.0K
13:42 2,738.34 2,738.48 2,738.28 2,738.32 0.0K
13:43 2,738.36 2,738.57 2,738.28 2,738.57 0.0K
13:44 2,738.52 2,738.60 2,738.06 2,738.06 0.0K
13:45 2,738.13 2,738.34 2,738.13 2,738.31 0.0K
13:46 2,738.31 2,738.58 2,738.28 2,738.51 0.0K
13:47 2,738.51 2,738.51 2,738.08 2,738.13 0.0K
13:48 2,738.04 2,738.32 2,738.04 2,738.06 0.0K
13:49 2,737.98 2,738.05 2,737.69 2,737.71 0.0K
13:50 2,737.68 2,737.92 2,737.58 2,737.87 0.0K
13:51 2,737.89 2,738.06 2,737.61 2,737.61 0.0K
13:52 2,737.56 2,737.64 2,737.50 2,737.54 0.0K
13:53 2,737.61 2,738.18 2,737.56 2,738.12 0.0K
13:54 2,738.16 2,738.33 2,738.12 2,738.26 0.0K
13:55 2,738.19 2,738.28 2,738.11 2,738.15 0.0K
13:56 2,738.16 2,738.35 2,738.12 2,738.29 0.0K
13:57 2,738.21 2,738.43 2,738.14 2,738.27 0.0K
13:58 2,738.27 2,738.30 2,738.09 2,738.30 0.0K
13:59 2,738.30 2,738.32 2,738.04 2,738.09 0.0K
14:00 2,738.01 2,738.30 2,737.81 2,737.81 0.0K
14:01 2,737.94 2,737.96 2,737.14 2,737.29 0.0K
14:02 2,737.29 2,737.56 2,736.62 2,737.06 0.0K
14:03 2,737.03 2,737.15 2,737.01 2,737.07 0.0K
14:04 2,737.07 2,737.08 2,736.85 2,737.05 0.0K
14:05 2,737.09 2,737.21 2,736.97 2,737.20 0.0K
14:06 2,737.11 2,737.48 2,737.11 2,737.48 0.0K
14:07 2,737.61 2,737.65 2,736.57 2,736.57 0.0K
14:08 2,736.60 2,736.70 2,736.41 2,736.64 0.0K
14:09 2,736.64 2,736.78 2,736.62 2,736.66 0.0K
14:10 2,736.58 2,737.09 2,736.58 2,737.09 0.0K
14:11 2,737.05 2,737.22 2,737.03 2,737.17 0.0K
14:12 2,737.26 2,737.40 2,737.22 2,737.29 0.0K
14:13 2,737.33 2,737.44 2,737.30 2,737.44 0.0K
14:14 2,737.48 2,737.58 2,737.26 2,737.28 0.0K
14:15 2,737.36 2,737.39 2,736.18 2,736.26 0.0K
14:16 2,736.22 2,736.22 2,735.72 2,735.76 0.0K
14:17 2,735.80 2,735.80 2,735.29 2,735.29 0.0K
14:18 2,735.36 2,735.45 2,735.33 2,735.41 0.0K
14:19 2,735.46 2,735.53 2,735.27 2,735.33 0.0K
14:20 2,735.54 2,735.64 2,735.47 2,735.64 0.0K
14:21 2,735.84 2,736.19 2,735.84 2,736.19 0.0K
14:22 2,736.19 2,736.32 2,736.13 2,736.26 0.0K
14:23 2,736.24 2,736.35 2,735.61 2,735.61 0.0K
14:24 2,735.18 2,735.21 2,733.91 2,733.95 0.0K
14:25 2,733.91 2,734.48 2,733.91 2,734.36 0.0K
14:26 2,734.35 2,734.37 2,734.01 2,734.14 0.0K
14:27 2,734.16 2,734.32 2,734.07 2,734.24 0.0K
14:28 2,734.33 2,734.33 2,734.06 2,734.13 0.0K
14:29 2,734.16 2,734.39 2,734.04 2,734.05 0.0K
14:30 2,734.02 2,734.04 2,733.01 2,733.20 0.0K
14:31 2,733.20 2,733.37 2,732.15 2,732.24 0.0K
14:32 2,732.27 2,732.65 2,732.24 2,732.58 0.0K
14:33 2,732.55 2,732.87 2,732.34 2,732.82 0.0K
14:34 2,732.81 2,732.96 2,732.68 2,732.96 0.0K
14:35 2,732.96 2,733.09 2,732.03 2,732.06 0.0K
14:36 2,732.02 2,732.02 2,731.33 2,731.81 0.0K
14:37 2,731.76 2,731.94 2,731.39 2,731.39 0.0K
14:38 2,731.37 2,731.37 2,730.20 2,730.47 0.0K
14:39 2,730.50 2,730.69 2,730.50 2,730.53 0.0K
14:40 2,730.62 2,731.33 2,730.61 2,731.33 0.0K
14:41 2,731.47 2,732.05 2,731.47 2,731.97 0.0K
14:42 2,732.02 2,732.06 2,731.31 2,731.39 0.0K
14:43 2,731.41 2,731.53 2,731.06 2,731.29 0.0K
14:44 2,731.28 2,731.67 2,731.25 2,731.67 0.0K
14:45 2,731.67 2,731.72 2,730.58 2,730.58 0.0K
14:46 2,730.54 2,730.56 2,730.26 2,730.41 0.0K
14:47 2,730.40 2,730.40 2,729.62 2,729.87 0.0K
14:48 2,730.12 2,730.24 2,730.04 2,730.20 0.0K
14:49 2,730.07 2,730.11 2,729.30 2,729.35 0.0K
14:50 2,729.37 2,730.04 2,729.37 2,730.04 0.0K
14:51 2,730.31 2,730.47 2,730.30 2,730.37 0.0K
14:52 2,730.43 2,730.86 2,730.43 2,730.75 0.0K
14:53 2,730.76 2,730.89 2,730.69 2,730.89 0.0K
14:54 2,730.74 2,730.93 2,730.64 2,730.64 0.0K
14:55 2,730.71 2,730.71 2,729.94 2,730.09 0.0K
14:56 2,730.05 2,730.49 2,730.04 2,730.49 0.0K
14:57 2,730.56 2,730.59 2,730.17 2,730.28 0.0K
14:58 2,730.28 2,730.30 2,730.14 2,730.20 0.0K
14:59 2,730.15 2,730.15 2,728.64 2,728.64 0.0K
15:00 2,728.42 2,729.27 2,728.42 2,729.27 0.0K
15:01 2,729.33 2,729.52 2,729.22 2,729.52 0.0K
15:02 2,729.69 2,729.71 2,729.51 2,729.66 0.0K
15:03 2,729.68 2,730.22 2,729.68 2,730.09 0.0K
15:04 2,730.02 2,730.23 2,729.87 2,729.98 0.0K
15:05 2,729.93 2,729.93 2,729.11 2,729.11 0.0K
15:06 2,729.15 2,729.72 2,729.15 2,729.72 0.0K
15:07 2,729.72 2,729.72 2,729.45 2,729.54 0.0K
15:08 2,729.57 2,729.60 2,729.42 2,729.53 0.0K
15:09 2,729.54 2,729.59 2,729.09 2,729.09 0.0K
15:10 2,729.06 2,729.53 2,728.75 2,728.83 0.0K
15:11 2,728.82 2,729.18 2,728.82 2,729.18 0.0K
15:12 2,729.18 2,729.57 2,729.05 2,729.57 0.0K
15:13 2,729.54 2,729.85 2,729.54 2,729.81 0.0K
15:14 2,729.76 2,729.91 2,729.69 2,729.75 0.0K
15:15 2,729.75 2,729.75 2,729.39 2,729.39 0.0K
15:16 2,729.47 2,729.65 2,729.41 2,729.65 0.0K
15:17 2,729.69 2,730.46 2,729.69 2,730.06 0.0K
15:18 2,730.11 2,730.11 2,729.04 2,729.56 0.0K
15:19 2,729.58 2,730.24 2,729.54 2,730.14 0.0K
15:20 2,730.27 2,730.43 2,730.25 2,730.36 0.0K
15:21 2,730.33 2,730.66 2,730.22 2,730.64 0.0K
15:22 2,730.64 2,730.68 2,730.47 2,730.53 0.0K
15:23 2,730.54 2,730.58 2,728.09 2,728.09 0.0K
15:24 2,728.24 2,728.68 2,728.24 2,728.68 0.0K
15:25 2,728.63 2,729.01 2,728.63 2,728.84 0.0K
15:26 2,728.72 2,728.80 2,728.00 2,728.72 0.0K
15:27 2,728.64 2,728.69 2,728.23 2,728.33 0.0K
15:28 2,728.46 2,728.81 2,727.59 2,727.77 0.0K
15:29 2,727.76 2,727.84 2,727.09 2,727.67 0.0K
15:30 2,727.71 2,728.65 2,727.37 2,728.19 0.0K
15:31 2,728.21 2,728.62 2,728.11 2,728.62 0.0K
15:32 2,728.72 2,729.10 2,728.39 2,728.47 0.0K
15:33 2,728.55 2,729.40 2,728.55 2,729.10 0.0K
15:34 2,729.14 2,729.85 2,729.00 2,729.00 0.0K
15:35 2,728.87 2,729.62 2,728.73 2,729.32 0.0K
15:36 2,729.36 2,729.45 2,728.56 2,728.97 0.0K
15:37 2,729.04 2,729.97 2,729.02 2,729.97 0.0K
15:38 2,730.06 2,730.56 2,729.90 2,729.90 0.0K
15:39 2,729.98 2,730.63 2,729.98 2,730.23 0.0K
15:40 2,730.12 2,730.25 2,729.62 2,730.20 0.0K
15:41 2,730.37 2,730.74 2,730.24 2,730.32 0.0K
15:42 2,730.23 2,730.23 2,729.81 2,730.09 0.0K
15:43 2,730.27 2,731.37 2,730.18 2,731.37 0.0K
15:44 2,731.48 2,731.67 2,731.38 2,731.61 0.0K
15:45 2,731.69 2,732.43 2,731.59 2,732.43 0.0K
15:46 2,732.27 2,732.70 2,732.14 2,732.61 0.0K
15:47 2,732.77 2,733.86 2,732.69 2,733.86 0.0K
15:48 2,733.97 2,734.27 2,733.14 2,733.24 0.0K
15:49 2,733.35 2,733.91 2,733.03 2,733.91 0.0K
15:50 2,733.90 2,734.00 2,733.37 2,733.51 0.0K
15:51 2,733.54 2,734.20 2,733.54 2,733.97 0.0K
15:52 2,734.07 2,734.20 2,732.99 2,732.99 0.0K
15:53 2,733.09 2,733.33 2,732.10 2,732.10 0.0K
15:54 2,732.01 2,732.72 2,732.01 2,732.39 0.0K
15:55 2,732.23 2,732.93 2,732.23 2,732.34 0.0K
15:56 2,732.49 2,733.49 2,732.49 2,733.49 0.0K
15:57 2,733.49 2,734.01 2,732.83 2,732.83 0.0K
15:58 2,732.89 2,733.92 2,732.86 2,733.21 0.0K
15:59 2,733.21 2,733.21 2,731.89 2,732.11 0.0K
16:00 2,732.18 2,732.89 2,731.03 2,731.03 0.0K
16:01 2,730.79 2,730.80 2,728.74 2,728.74 0.0K
16:02 2,728.94 2,729.19 2,728.22 2,728.44 0.0K
16:03 2,728.30 2,729.32 2,728.30 2,728.74 0.0K
16:04 2,728.38 2,728.38 2,727.60 2,727.60 0.0K
16:05 2,727.50 2,727.50 2,726.31 2,727.41 0.0K
16:06 2,727.96 2,728.07 2,727.42 2,728.03 0.0K
16:07 2,727.98 2,728.41 2,727.98 2,728.00 0.0K
16:08 2,727.82 2,728.08 2,727.79 2,727.95 0.0K
16:09 2,727.93 2,729.04 2,727.93 2,728.91 0.0K
16:10 2,728.95 2,728.97 2,728.07 2,728.19 0.0K
16:11 2,728.13 2,728.13 2,726.01 2,726.03 0.0K
16:12 2,726.00 2,726.21 2,724.73 2,726.00 0.0K
16:13 2,726.03 2,726.83 2,725.95 2,726.77 0.0K
16:14 2,726.68 2,726.94 2,726.68 2,726.82 0.0K
16:15 2,726.86 2,726.86 2,726.18 2,726.44 0.0K
16:16 2,726.33 2,726.33 2,724.71 2,725.28 0.0K
16:17 2,725.29 2,725.29 2,723.39 2,723.55 0.0K
16:18 2,723.29 2,723.46 2,722.62 2,722.70 0.0K
16:19 2,722.67 2,722.68 2,721.94 2,722.44 0.0K
16:20 2,722.40 2,722.40 2,721.72 2,721.98 0.0K
16:21 2,722.06 2,724.43 2,722.06 2,723.97 0.0K
16:22 2,724.01 2,724.62 2,724.01 2,724.62 0.0K
16:23 2,724.73 2,725.81 2,724.72 2,725.43 0.0K
16:24 2,725.47 2,725.78 2,725.13 2,725.65 0.0K
16:25 2,725.57 2,725.81 2,725.15 2,725.15 0.0K
16:26 2,725.09 2,725.72 2,725.02 2,725.72 0.0K
16:27 2,725.69 2,725.69 2,725.02 2,725.44 0.0K
16:28 2,725.44 2,725.44 2,724.37 2,724.96 0.0K
16:29 2,724.95 2,725.06 2,724.37 2,724.80 0.0K
16:30 2,724.75 2,724.89 2,723.87 2,723.91 0.0K
16:31 2,723.80 2,724.31 2,723.80 2,724.31 0.0K
16:32 2,724.36 2,724.41 2,723.87 2,723.90 0.0K
16:33 2,723.96 2,724.60 2,723.88 2,724.60 0.0K
16:34 2,724.65 2,724.65 2,723.86 2,724.21 0.0K
16:35 2,724.21 2,724.67 2,724.21 2,724.67 0.0K
16:36 2,724.67 2,724.99 2,724.60 2,724.97 0.0K
16:37 2,724.84 2,725.24 2,724.76 2,725.23 0.0K
16:38 2,725.23 2,725.57 2,725.23 2,725.50 0.0K
16:39 2,725.52 2,725.82 2,725.45 2,725.82 0.0K
16:40 2,725.86 2,725.86 2,725.36 2,725.71 0.0K
16:41 2,725.71 2,727.78 2,725.71 2,727.77 0.0K
16:42 2,727.78 2,727.89 2,727.23 2,727.71 0.0K
16:43 2,727.70 2,728.31 2,727.61 2,728.28 0.0K
16:44 2,728.23 2,728.23 2,727.72 2,727.92 0.0K
16:45 2,727.88 2,728.28 2,727.49 2,727.75 0.0K
16:46 2,727.77 2,727.77 2,727.27 2,727.27 0.0K
16:47 2,727.28 2,727.42 2,727.26 2,727.42 0.0K
16:48 2,727.28 2,728.14 2,727.13 2,728.14 0.0K
16:49 2,728.30 2,728.75 2,728.30 2,728.52 0.0K
16:50 2,728.56 2,728.60 2,727.79 2,728.01 0.0K
16:51 2,728.03 2,728.95 2,728.03 2,728.95 0.0K
16:52 2,728.90 2,729.09 2,728.79 2,728.99 0.0K
16:53 2,728.67 2,729.30 2,728.47 2,729.30 0.0K
16:54 2,729.26 2,729.72 2,729.26 2,729.66 0.0K
16:55 2,729.66 2,730.13 2,729.65 2,730.13 0.0K
16:56 2,730.06 2,730.06 2,729.60 2,730.04 0.0K
16:57 2,730.07 2,730.54 2,730.07 2,730.54 0.0K
16:58 2,730.62 2,730.96 2,730.52 2,730.74 0.0K
16:59 2,730.84 2,731.01 2,730.63 2,730.99 0.0K
17:00 2,731.01 2,731.85 2,731.01 2,731.01 0.0K
17:01 2,731.05 2,731.37 2,730.62 2,731.32 0.0K
17:02 2,731.14 2,731.14 2,728.96 2,729.13 0.0K
17:03 2,729.12 2,730.35 2,729.12 2,729.87 0.0K
17:04 2,729.37 2,729.43 2,728.26 2,728.62 0.0K
17:05 2,728.65 2,729.24 2,728.65 2,729.03 0.0K
17:06 2,729.04 2,729.84 2,729.04 2,729.80 0.0K
17:07 2,729.80 2,730.84 2,729.52 2,730.84 0.0K
17:08 2,730.62 2,730.62 2,730.16 2,730.16 0.0K
17:09 2,730.07 2,730.71 2,729.92 2,730.69 0.0K
17:10 2,729.98 2,730.61 2,729.74 2,729.83 0.0K
17:11 2,729.83 2,730.72 2,729.83 2,730.52 0.0K
17:12 2,730.57 2,730.57 2,729.17 2,729.33 0.0K
17:13 2,729.37 2,729.93 2,729.29 2,729.91 0.0K
17:14 2,729.89 2,729.89 2,729.00 2,729.00 0.0K
17:15 2,728.99 2,729.06 2,728.63 2,728.65 0.0K
17:16 2,728.67 2,728.94 2,728.67 2,728.87 0.0K
17:17 2,728.79 2,729.09 2,728.61 2,729.06 0.0K
17:18 2,729.06 2,729.06 2,727.60 2,727.60 0.0K
17:19 2,727.66 2,727.85 2,727.52 2,727.61 0.0K
17:20 2,727.52 2,727.78 2,727.26 2,727.26 0.0K
17:21 2,727.40 2,727.98 2,727.27 2,727.37 0.0K
17:22 2,727.12 2,727.14 2,726.63 2,726.99 0.0K
17:23 2,727.07 2,727.85 2,727.04 2,727.75 0.0K
17:24 2,727.71 2,727.71 2,727.34 2,727.43 0.0K
17:25 2,727.34 2,727.34 2,727.34 2,727.34 0.0K
17:29 2,727.44 2,734.39 2,727.44 2,734.39 0.0K
17:30 2,735.24 2,735.24 2,735.24 2,735.24 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