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 2,723.05 2,723.05 2,721.78 2,722.55 0.0K
09:01 2,722.57 2,726.56 2,722.57 2,726.51 0.0K
09:02 2,726.42 2,728.22 2,726.25 2,727.70 0.0K
09:03 2,727.90 2,728.29 2,727.78 2,728.15 0.0K
09:04 2,728.20 2,728.20 2,727.66 2,727.94 0.0K
09:05 2,727.93 2,729.93 2,727.93 2,729.93 0.0K
09:06 2,729.85 2,729.85 2,728.85 2,728.85 0.0K
09:07 2,728.14 2,728.14 2,726.15 2,726.15 0.0K
09:08 2,726.03 2,727.08 2,725.87 2,727.08 0.0K
09:09 2,726.88 2,727.47 2,726.42 2,727.23 0.0K
09:10 2,727.37 2,727.37 2,726.28 2,726.78 0.0K
09:11 2,726.74 2,726.74 2,726.15 2,726.44 0.0K
09:12 2,726.50 2,726.96 2,726.11 2,726.27 0.0K
09:13 2,726.51 2,726.85 2,726.51 2,726.84 0.0K
09:14 2,726.75 2,726.75 2,725.69 2,726.33 0.0K
09:15 2,726.39 2,728.99 2,726.39 2,728.66 0.0K
09:16 2,728.69 2,728.76 2,728.09 2,728.23 0.0K
09:17 2,728.28 2,728.64 2,728.27 2,728.61 0.0K
09:18 2,728.52 2,728.54 2,727.07 2,727.23 0.0K
09:19 2,727.27 2,728.60 2,727.12 2,728.57 0.0K
09:20 2,728.65 2,729.22 2,727.45 2,728.37 0.0K
09:21 2,727.99 2,728.06 2,727.21 2,727.21 0.0K
09:22 2,727.22 2,727.23 2,726.38 2,726.71 0.0K
09:23 2,726.77 2,726.78 2,726.43 2,726.43 0.0K
09:24 2,726.51 2,726.51 2,724.55 2,724.85 0.0K
09:25 2,724.87 2,725.00 2,724.55 2,724.84 0.0K
09:26 2,724.74 2,725.61 2,724.74 2,725.52 0.0K
09:27 2,725.49 2,726.64 2,725.29 2,726.48 0.0K
09:28 2,726.59 2,726.69 2,726.12 2,726.24 0.0K
09:29 2,726.28 2,726.39 2,725.59 2,726.04 0.0K
09:30 2,726.06 2,726.23 2,724.71 2,725.38 0.0K
09:31 2,724.86 2,725.55 2,724.86 2,725.29 0.0K
09:32 2,725.30 2,726.12 2,725.26 2,726.05 0.0K
09:33 2,726.05 2,726.48 2,725.92 2,726.48 0.0K
09:34 2,726.43 2,727.04 2,726.35 2,726.77 0.0K
09:35 2,726.72 2,726.72 2,726.05 2,726.36 0.0K
09:36 2,726.42 2,726.66 2,726.36 2,726.46 0.0K
09:37 2,726.32 2,726.65 2,726.32 2,726.65 0.0K
09:38 2,726.64 2,727.51 2,726.55 2,727.51 0.0K
09:39 2,727.66 2,727.84 2,727.51 2,727.56 0.0K
09:40 2,727.55 2,727.55 2,727.23 2,727.35 0.0K
09:41 2,727.30 2,727.30 2,726.49 2,726.56 0.0K
09:42 2,726.68 2,726.68 2,726.16 2,726.18 0.0K
09:43 2,726.16 2,726.16 2,725.32 2,725.51 0.0K
09:44 2,725.63 2,725.69 2,725.34 2,725.63 0.0K
09:45 2,725.63 2,725.84 2,724.97 2,725.84 0.0K
09:46 2,725.83 2,726.07 2,725.81 2,726.04 0.0K
09:47 2,725.99 2,726.30 2,725.99 2,726.24 0.0K
09:48 2,726.31 2,726.68 2,726.21 2,726.59 0.0K
09:49 2,726.50 2,726.81 2,725.95 2,726.05 0.0K
09:50 2,725.95 2,725.95 2,724.72 2,725.78 0.0K
09:51 2,725.85 2,726.05 2,724.87 2,725.17 0.0K
09:52 2,725.27 2,725.27 2,724.74 2,725.05 0.0K
09:53 2,725.25 2,725.37 2,723.93 2,724.18 0.0K
09:54 2,724.36 2,724.46 2,723.34 2,723.68 0.0K
09:55 2,723.76 2,724.70 2,723.67 2,724.70 0.0K
09:56 2,724.75 2,725.11 2,724.75 2,725.06 0.0K
09:57 2,725.02 2,725.03 2,724.60 2,724.74 0.0K
09:58 2,724.72 2,725.38 2,724.72 2,725.38 0.0K
09:59 2,725.48 2,725.48 2,724.45 2,724.73 0.0K
10:00 2,724.56 2,725.70 2,724.56 2,725.70 0.0K
10:01 2,725.61 2,726.16 2,725.61 2,725.79 0.0K
10:02 2,725.82 2,726.18 2,725.78 2,725.92 0.0K
10:03 2,725.91 2,725.91 2,724.88 2,724.98 0.0K
10:04 2,724.99 2,724.99 2,724.23 2,724.66 0.0K
10:05 2,724.78 2,725.27 2,724.72 2,725.03 0.0K
10:06 2,724.93 2,725.37 2,724.85 2,725.32 0.0K
10:07 2,725.40 2,726.14 2,725.40 2,725.76 0.0K
10:08 2,725.83 2,725.83 2,725.50 2,725.50 0.0K
10:09 2,725.34 2,725.50 2,725.33 2,725.44 0.0K
10:10 2,725.29 2,725.70 2,725.19 2,725.68 0.0K
10:11 2,725.78 2,726.56 2,725.78 2,726.22 0.0K
10:12 2,726.08 2,726.08 2,725.68 2,725.79 0.0K
10:13 2,725.79 2,726.08 2,725.77 2,726.08 0.0K
10:14 2,725.99 2,725.99 2,725.68 2,725.69 0.0K
10:15 2,725.83 2,725.83 2,724.62 2,724.64 0.0K
10:16 2,724.61 2,724.64 2,724.28 2,724.28 0.0K
10:17 2,724.35 2,724.69 2,724.35 2,724.65 0.0K
10:18 2,724.61 2,724.65 2,724.17 2,724.17 0.0K
10:19 2,724.16 2,724.16 2,723.74 2,723.74 0.0K
10:20 2,723.61 2,724.69 2,723.59 2,724.69 0.0K
10:21 2,724.75 2,725.03 2,724.75 2,724.91 0.0K
10:22 2,724.98 2,725.44 2,724.88 2,725.41 0.0K
10:23 2,725.45 2,726.38 2,725.38 2,726.38 0.0K
10:24 2,726.45 2,727.85 2,726.45 2,727.85 0.0K
10:25 2,727.83 2,728.07 2,727.83 2,727.92 0.0K
10:26 2,727.87 2,727.97 2,727.70 2,727.70 0.0K
10:27 2,727.70 2,727.91 2,727.39 2,727.91 0.0K
10:28 2,728.10 2,728.81 2,728.10 2,728.75 0.0K
10:29 2,728.79 2,729.27 2,728.66 2,729.07 0.0K
10:30 2,729.00 2,729.27 2,728.80 2,729.25 0.0K
10:31 2,729.16 2,729.32 2,729.03 2,729.18 0.0K
10:32 2,729.17 2,729.71 2,729.15 2,729.52 0.0K
10:33 2,729.61 2,729.78 2,729.45 2,729.78 0.0K
10:34 2,729.92 2,730.08 2,729.42 2,729.42 0.0K
10:35 2,729.36 2,729.36 2,729.06 2,729.12 0.0K
10:36 2,729.09 2,729.09 2,728.63 2,728.63 0.0K
10:37 2,728.64 2,728.85 2,727.89 2,728.65 0.0K
10:38 2,728.29 2,728.29 2,727.96 2,728.04 0.0K
10:39 2,728.00 2,728.17 2,727.58 2,727.59 0.0K
10:40 2,727.64 2,727.82 2,726.54 2,726.54 0.0K
10:41 2,726.53 2,726.60 2,726.26 2,726.60 0.0K
10:42 2,726.65 2,726.96 2,726.34 2,726.34 0.0K
10:43 2,726.39 2,726.43 2,726.22 2,726.31 0.0K
10:44 2,726.51 2,726.79 2,726.51 2,726.55 0.0K
10:45 2,726.55 2,726.55 2,725.44 2,725.51 0.0K
10:46 2,725.45 2,726.00 2,725.45 2,725.95 0.0K
10:47 2,725.94 2,726.05 2,725.78 2,725.82 0.0K
10:48 2,725.82 2,725.89 2,725.68 2,725.89 0.0K
10:49 2,725.80 2,725.80 2,725.03 2,725.03 0.0K
10:50 2,725.07 2,725.68 2,724.81 2,725.58 0.0K
10:51 2,725.58 2,726.17 2,725.57 2,726.17 0.0K
10:52 2,726.22 2,726.27 2,725.87 2,726.00 0.0K
10:53 2,726.07 2,726.33 2,725.87 2,726.33 0.0K
10:54 2,726.30 2,726.30 2,724.87 2,725.02 0.0K
10:55 2,724.93 2,725.15 2,724.76 2,725.09 0.0K
10:56 2,725.11 2,725.26 2,724.90 2,724.97 0.0K
10:57 2,724.93 2,724.96 2,724.52 2,724.68 0.0K
10:58 2,724.64 2,725.43 2,724.64 2,725.43 0.0K
10:59 2,725.41 2,726.17 2,725.40 2,726.17 0.0K
11:00 2,726.14 2,726.14 2,725.35 2,725.60 0.0K
11:01 2,725.62 2,725.82 2,725.55 2,725.77 0.0K
11:02 2,725.66 2,725.71 2,725.41 2,725.58 0.0K
11:03 2,725.56 2,726.07 2,725.22 2,726.07 0.0K
11:04 2,726.06 2,726.32 2,726.01 2,726.26 0.0K
11:05 2,726.22 2,726.22 2,725.90 2,726.02 0.0K
11:06 2,725.94 2,725.96 2,725.69 2,725.87 0.0K
11:07 2,725.91 2,725.93 2,725.61 2,725.69 0.0K
11:08 2,725.73 2,725.88 2,725.47 2,725.88 0.0K
11:09 2,725.89 2,726.09 2,725.75 2,726.09 0.0K
11:10 2,726.13 2,726.13 2,724.94 2,725.08 0.0K
11:11 2,725.04 2,725.54 2,724.94 2,725.54 0.0K
11:12 2,725.59 2,725.76 2,725.43 2,725.43 0.0K
11:13 2,725.42 2,726.15 2,725.40 2,726.15 0.0K
11:14 2,726.26 2,726.81 2,726.18 2,726.81 0.0K
11:15 2,726.81 2,727.56 2,726.70 2,727.45 0.0K
11:16 2,727.40 2,727.91 2,727.40 2,727.91 0.0K
11:17 2,727.94 2,728.47 2,727.77 2,728.44 0.0K
11:18 2,728.50 2,729.05 2,728.49 2,728.83 0.0K
11:19 2,728.80 2,729.29 2,728.77 2,729.23 0.0K
11:20 2,729.25 2,729.56 2,729.25 2,729.37 0.0K
11:21 2,729.41 2,729.72 2,729.41 2,729.68 0.0K
11:22 2,729.71 2,730.17 2,729.71 2,730.11 0.0K
11:23 2,730.19 2,731.12 2,730.19 2,730.68 0.0K
11:24 2,730.72 2,730.76 2,730.53 2,730.76 0.0K
11:25 2,730.84 2,731.03 2,730.70 2,730.93 0.0K
11:26 2,730.90 2,730.92 2,730.73 2,730.92 0.0K
11:27 2,730.79 2,731.61 2,730.79 2,731.53 0.0K
11:28 2,731.54 2,731.54 2,730.64 2,730.64 0.0K
11:29 2,730.64 2,731.08 2,730.57 2,731.01 0.0K
11:30 2,731.25 2,731.25 2,730.66 2,730.66 0.0K
11:31 2,730.62 2,730.67 2,730.32 2,730.36 0.0K
11:32 2,730.35 2,730.63 2,730.22 2,730.61 0.0K
11:33 2,730.97 2,731.31 2,730.97 2,731.31 0.0K
11:34 2,731.12 2,731.12 2,730.90 2,730.90 0.0K
11:35 2,730.98 2,731.44 2,730.98 2,731.32 0.0K
11:36 2,731.35 2,731.81 2,731.35 2,731.78 0.0K
11:37 2,731.79 2,731.81 2,731.20 2,731.20 0.0K
11:38 2,731.21 2,731.33 2,731.11 2,731.33 0.0K
11:39 2,731.26 2,731.34 2,730.87 2,730.87 0.0K
11:40 2,730.86 2,731.22 2,730.86 2,731.22 0.0K
11:41 2,731.21 2,731.41 2,731.21 2,731.39 0.0K
11:42 2,731.49 2,731.69 2,731.48 2,731.54 0.0K
11:43 2,731.58 2,731.97 2,731.48 2,731.97 0.0K
11:44 2,731.98 2,732.02 2,731.81 2,731.96 0.0K
11:45 2,731.91 2,732.12 2,731.83 2,732.03 0.0K
11:46 2,731.99 2,732.16 2,731.98 2,732.14 0.0K
11:47 2,732.08 2,732.13 2,731.93 2,731.93 0.0K
11:48 2,731.91 2,732.13 2,731.71 2,732.11 0.0K
11:49 2,732.12 2,732.12 2,731.28 2,731.52 0.0K
11:50 2,731.57 2,732.19 2,731.51 2,732.03 0.0K
11:51 2,732.05 2,732.06 2,731.48 2,731.49 0.0K
11:52 2,731.62 2,731.81 2,731.60 2,731.81 0.0K
11:53 2,731.93 2,732.12 2,731.84 2,731.84 0.0K
11:54 2,731.72 2,731.72 2,730.79 2,730.79 0.0K
11:55 2,730.83 2,730.98 2,730.77 2,730.86 0.0K
11:56 2,730.93 2,731.30 2,730.90 2,731.03 0.0K
11:57 2,731.06 2,731.23 2,730.58 2,730.59 0.0K
11:58 2,730.57 2,730.95 2,730.57 2,730.89 0.0K
11:59 2,730.88 2,730.97 2,730.71 2,730.97 0.0K
12:00 2,731.02 2,731.86 2,731.02 2,731.84 0.0K
12:01 2,731.97 2,732.39 2,731.96 2,732.39 0.0K
12:02 2,732.35 2,732.57 2,732.28 2,732.37 0.0K
12:03 2,732.22 2,732.46 2,732.09 2,732.46 0.0K
12:04 2,732.31 2,732.73 2,732.31 2,732.72 0.0K
12:05 2,732.74 2,732.74 2,732.42 2,732.73 0.0K
12:06 2,732.77 2,732.78 2,732.62 2,732.78 0.0K
12:07 2,732.82 2,733.22 2,732.82 2,733.20 0.0K
12:08 2,733.21 2,733.46 2,733.17 2,733.25 0.0K
12:09 2,733.23 2,733.54 2,733.23 2,733.51 0.0K
12:10 2,733.47 2,733.61 2,733.42 2,733.61 0.0K
12:11 2,733.65 2,733.73 2,733.61 2,733.71 0.0K
12:12 2,733.92 2,734.15 2,733.79 2,734.15 0.0K
12:13 2,734.20 2,734.95 2,734.16 2,734.95 0.0K
12:14 2,735.01 2,735.16 2,734.93 2,735.05 0.0K
12:15 2,735.02 2,735.31 2,734.96 2,735.12 0.0K
12:16 2,735.12 2,735.35 2,735.04 2,735.26 0.0K
12:17 2,735.31 2,735.39 2,735.30 2,735.38 0.0K
12:18 2,735.32 2,735.36 2,735.01 2,735.10 0.0K
12:19 2,735.01 2,735.04 2,734.82 2,734.98 0.0K
12:20 2,734.94 2,735.12 2,734.66 2,734.73 0.0K
12:21 2,734.73 2,734.83 2,734.37 2,734.37 0.0K
12:22 2,734.32 2,734.43 2,734.25 2,734.37 0.0K
12:23 2,734.45 2,735.19 2,734.45 2,735.19 0.0K
12:24 2,735.20 2,735.21 2,734.94 2,735.21 0.0K
12:25 2,735.14 2,735.41 2,735.10 2,735.41 0.0K
12:26 2,735.40 2,735.71 2,735.38 2,735.38 0.0K
12:27 2,735.34 2,735.77 2,735.34 2,735.50 0.0K
12:28 2,735.53 2,735.53 2,735.08 2,735.46 0.0K
12:29 2,735.47 2,735.82 2,735.46 2,735.66 0.0K
12:30 2,735.70 2,735.86 2,735.70 2,735.71 0.0K
12:31 2,735.70 2,735.70 2,735.33 2,735.38 0.0K
12:32 2,735.41 2,735.51 2,734.19 2,734.25 0.0K
12:33 2,733.86 2,733.86 2,733.43 2,733.57 0.0K
12:34 2,733.59 2,733.99 2,733.57 2,733.99 0.0K
12:35 2,734.02 2,734.26 2,733.99 2,734.26 0.0K
12:36 2,734.26 2,734.26 2,733.97 2,734.03 0.0K
12:37 2,734.06 2,734.06 2,733.96 2,734.06 0.0K
12:38 2,733.96 2,734.01 2,733.86 2,733.91 0.0K
12:39 2,734.12 2,734.42 2,734.03 2,734.42 0.0K
12:40 2,734.44 2,734.65 2,734.35 2,734.63 0.0K
12:41 2,734.70 2,734.92 2,734.59 2,734.77 0.0K
12:42 2,734.82 2,735.39 2,734.80 2,735.34 0.0K
12:43 2,735.42 2,735.54 2,735.38 2,735.39 0.0K
12:44 2,735.44 2,735.82 2,735.35 2,735.82 0.0K
12:45 2,735.82 2,735.96 2,735.80 2,735.89 0.0K
12:46 2,735.92 2,735.98 2,735.85 2,735.98 0.0K
12:47 2,735.97 2,735.97 2,735.59 2,735.75 0.0K
12:48 2,735.87 2,735.96 2,735.73 2,735.73 0.0K
12:49 2,735.64 2,735.78 2,735.64 2,735.77 0.0K
12:50 2,735.73 2,736.38 2,735.66 2,736.38 0.0K
12:51 2,736.41 2,736.63 2,736.40 2,736.54 0.0K
12:52 2,736.69 2,736.73 2,736.34 2,736.50 0.0K
12:53 2,736.50 2,736.93 2,736.45 2,736.92 0.0K
12:54 2,736.87 2,737.00 2,736.69 2,736.74 0.0K
12:55 2,736.73 2,736.90 2,736.59 2,736.87 0.0K
12:56 2,736.87 2,737.01 2,736.82 2,736.88 0.0K
12:57 2,736.88 2,736.90 2,736.33 2,736.47 0.0K
12:58 2,736.44 2,737.22 2,736.44 2,737.22 0.0K
12:59 2,737.21 2,737.63 2,737.21 2,737.63 0.0K
13:00 2,737.55 2,737.96 2,737.55 2,737.92 0.0K
13:01 2,737.90 2,737.92 2,737.65 2,737.65 0.0K
13:02 2,737.68 2,738.04 2,737.68 2,738.04 0.0K
13:03 2,738.06 2,738.14 2,737.76 2,737.80 0.0K
13:04 2,737.84 2,737.92 2,737.75 2,737.92 0.0K
13:05 2,737.86 2,738.29 2,737.71 2,738.29 0.0K
13:06 2,738.31 2,738.41 2,737.71 2,737.72 0.0K
13:07 2,737.77 2,737.88 2,737.70 2,737.78 0.0K
13:08 2,737.73 2,737.81 2,737.66 2,737.75 0.0K
13:09 2,737.75 2,738.04 2,737.63 2,738.02 0.0K
13:10 2,738.11 2,738.19 2,737.94 2,738.00 0.0K
13:11 2,738.00 2,738.00 2,737.62 2,737.62 0.0K
13:12 2,737.49 2,737.49 2,736.62 2,736.75 0.0K
13:13 2,736.70 2,736.74 2,736.20 2,736.21 0.0K
13:14 2,736.26 2,736.62 2,736.04 2,736.62 0.0K
13:15 2,736.62 2,736.96 2,736.56 2,736.96 0.0K
13:16 2,736.99 2,737.54 2,736.96 2,737.54 0.0K
13:17 2,737.60 2,737.68 2,737.31 2,737.31 0.0K
13:18 2,737.30 2,737.38 2,737.15 2,737.38 0.0K
13:19 2,737.34 2,737.71 2,737.34 2,737.71 0.0K
13:20 2,737.74 2,737.76 2,737.12 2,737.17 0.0K
13:21 2,737.17 2,737.17 2,736.88 2,736.99 0.0K
13:22 2,737.27 2,737.37 2,737.02 2,737.25 0.0K
13:23 2,737.25 2,737.76 2,737.25 2,737.61 0.0K
13:24 2,737.66 2,738.06 2,737.66 2,737.98 0.0K
13:25 2,737.96 2,738.12 2,737.68 2,737.68 0.0K
13:26 2,737.67 2,738.19 2,737.67 2,738.11 0.0K
13:27 2,738.08 2,739.52 2,738.08 2,739.36 0.0K
13:28 2,739.53 2,739.53 2,739.17 2,739.22 0.0K
13:29 2,739.17 2,739.39 2,739.11 2,739.39 0.0K
13:30 2,739.32 2,740.01 2,739.28 2,739.98 0.0K
13:31 2,740.06 2,740.52 2,740.01 2,740.13 0.0K
13:32 2,739.99 2,739.99 2,738.84 2,738.84 0.0K
13:33 2,738.90 2,740.07 2,738.90 2,740.07 0.0K
13:34 2,740.31 2,740.37 2,739.40 2,739.48 0.0K
13:35 2,739.51 2,739.71 2,739.43 2,739.53 0.0K
13:36 2,739.64 2,740.32 2,739.64 2,740.32 0.0K
13:37 2,740.33 2,740.33 2,739.68 2,739.73 0.0K
13:38 2,739.62 2,739.62 2,738.43 2,738.56 0.0K
13:39 2,738.52 2,738.52 2,737.81 2,737.97 0.0K
13:40 2,737.95 2,738.14 2,737.85 2,737.86 0.0K
13:41 2,737.72 2,737.72 2,737.06 2,737.06 0.0K
13:42 2,736.37 2,736.37 2,734.28 2,734.28 0.0K
13:43 2,733.58 2,733.58 2,732.09 2,732.33 0.0K
13:44 2,732.28 2,732.60 2,732.21 2,732.60 0.0K
13:45 2,732.58 2,732.58 2,732.24 2,732.41 0.0K
13:46 2,732.46 2,732.67 2,732.34 2,732.44 0.0K
13:47 2,732.41 2,733.12 2,732.29 2,733.03 0.0K
13:48 2,733.01 2,733.13 2,731.32 2,731.32 0.0K
13:49 2,731.03 2,731.03 2,727.68 2,728.56 0.0K
13:50 2,728.66 2,728.86 2,728.57 2,728.75 0.0K
13:51 2,728.73 2,729.11 2,728.66 2,729.11 0.0K
13:52 2,729.25 2,729.96 2,729.25 2,729.96 0.0K
13:53 2,729.93 2,729.99 2,729.65 2,729.99 0.0K
13:54 2,729.99 2,730.14 2,729.88 2,729.88 0.0K
13:55 2,729.88 2,730.10 2,729.85 2,729.97 0.0K
13:56 2,729.86 2,730.16 2,729.77 2,730.02 0.0K
13:57 2,729.95 2,730.21 2,729.87 2,730.21 0.0K
13:58 2,730.20 2,730.77 2,730.12 2,730.77 0.0K
13:59 2,730.73 2,730.83 2,730.60 2,730.83 0.0K
14:00 2,730.78 2,730.78 2,730.39 2,730.40 0.0K
14:01 2,730.45 2,730.68 2,730.38 2,730.64 0.0K
14:02 2,730.60 2,730.66 2,730.33 2,730.37 0.0K
14:03 2,730.39 2,730.39 2,729.53 2,729.71 0.0K
14:04 2,729.63 2,730.01 2,729.63 2,729.97 0.0K
14:05 2,729.97 2,729.97 2,729.17 2,729.35 0.0K
14:06 2,729.30 2,729.44 2,728.84 2,728.88 0.0K
14:07 2,728.96 2,729.30 2,728.96 2,729.19 0.0K
14:08 2,729.16 2,729.21 2,728.16 2,728.16 0.0K
14:09 2,728.07 2,728.36 2,727.96 2,728.36 0.0K
14:10 2,728.38 2,728.60 2,728.31 2,728.52 0.0K
14:11 2,728.52 2,728.68 2,727.38 2,727.38 0.0K
14:12 2,727.25 2,727.43 2,727.25 2,727.31 0.0K
14:13 2,727.31 2,727.36 2,726.03 2,726.16 0.0K
14:14 2,726.24 2,726.35 2,725.81 2,725.82 0.0K
14:15 2,725.63 2,725.63 2,725.03 2,725.16 0.0K
14:16 2,725.13 2,725.15 2,724.86 2,725.06 0.0K
14:17 2,725.07 2,725.66 2,725.07 2,725.66 0.0K
14:18 2,725.72 2,726.05 2,725.54 2,725.54 0.0K
14:19 2,725.52 2,725.78 2,725.42 2,725.78 0.0K
14:20 2,725.83 2,725.97 2,725.80 2,725.97 0.0K
14:21 2,726.01 2,726.01 2,725.79 2,725.79 0.0K
14:22 2,725.86 2,725.88 2,725.50 2,725.88 0.0K
14:23 2,725.88 2,725.89 2,725.55 2,725.61 0.0K
14:24 2,725.61 2,725.88 2,725.61 2,725.88 0.0K
14:25 2,725.79 2,725.81 2,725.61 2,725.61 0.0K
14:26 2,725.56 2,725.92 2,725.35 2,725.73 0.0K
14:27 2,725.74 2,725.74 2,725.57 2,725.63 0.0K
14:28 2,725.56 2,725.57 2,725.26 2,725.38 0.0K
14:29 2,725.27 2,725.45 2,724.94 2,725.02 0.0K
14:30 2,725.03 2,725.29 2,724.91 2,725.29 0.0K
14:31 2,725.24 2,725.58 2,724.96 2,724.96 0.0K
14:32 2,724.96 2,725.17 2,724.73 2,725.17 0.0K
14:33 2,725.09 2,725.09 2,724.88 2,724.88 0.0K
14:34 2,724.87 2,724.87 2,724.02 2,724.32 0.0K
14:35 2,724.35 2,725.18 2,723.28 2,723.28 0.0K
14:36 2,723.25 2,723.26 2,723.02 2,723.07 0.0K
14:37 2,723.06 2,723.31 2,722.89 2,723.31 0.0K
14:38 2,723.37 2,723.69 2,723.22 2,723.69 0.0K
14:39 2,723.92 2,724.04 2,723.41 2,723.41 0.0K
14:40 2,723.45 2,723.53 2,723.28 2,723.46 0.0K
14:41 2,723.39 2,724.45 2,723.12 2,724.45 0.0K
14:42 2,724.46 2,724.89 2,724.30 2,724.82 0.0K
14:43 2,724.86 2,724.86 2,724.30 2,724.39 0.0K
14:44 2,724.37 2,724.37 2,724.14 2,724.14 0.0K
14:45 2,724.14 2,724.40 2,723.65 2,723.76 0.0K
14:46 2,723.81 2,723.81 2,723.55 2,723.62 0.0K
14:47 2,723.66 2,723.97 2,723.59 2,723.96 0.0K
14:48 2,724.00 2,724.39 2,723.97 2,724.39 0.0K
14:49 2,724.47 2,724.81 2,724.47 2,724.81 0.0K
14:50 2,724.81 2,724.95 2,724.26 2,724.37 0.0K
14:51 2,724.40 2,724.46 2,724.33 2,724.33 0.0K
14:52 2,724.31 2,724.84 2,724.26 2,724.84 0.0K
14:53 2,724.77 2,724.84 2,724.39 2,724.45 0.0K
14:54 2,724.51 2,724.61 2,723.85 2,724.00 0.0K
14:55 2,724.41 2,724.54 2,724.06 2,724.12 0.0K
14:56 2,724.16 2,724.44 2,724.01 2,724.36 0.0K
14:57 2,724.36 2,724.41 2,724.22 2,724.41 0.0K
14:58 2,724.45 2,725.15 2,724.30 2,725.15 0.0K
14:59 2,725.05 2,725.10 2,724.69 2,724.88 0.0K
15:00 2,724.77 2,725.94 2,724.77 2,725.84 0.0K
15:01 2,726.00 2,726.30 2,725.86 2,726.30 0.0K
15:02 2,726.34 2,726.49 2,726.24 2,726.39 0.0K
15:03 2,726.39 2,726.63 2,726.35 2,726.63 0.0K
15:04 2,726.71 2,727.75 2,726.71 2,727.75 0.0K
15:05 2,727.70 2,728.24 2,727.68 2,728.14 0.0K
15:06 2,728.31 2,728.52 2,728.15 2,728.20 0.0K
15:07 2,728.12 2,728.12 2,727.52 2,727.55 0.0K
15:08 2,727.53 2,727.70 2,726.87 2,726.90 0.0K
15:09 2,726.86 2,727.11 2,726.74 2,726.99 0.0K
15:10 2,726.98 2,727.21 2,726.82 2,726.82 0.0K
15:11 2,726.86 2,727.07 2,726.72 2,727.02 0.0K
15:12 2,726.93 2,727.24 2,726.93 2,727.24 0.0K
15:13 2,727.24 2,727.46 2,727.24 2,727.41 0.0K
15:14 2,727.28 2,727.31 2,726.11 2,726.14 0.0K
15:15 2,726.26 2,726.88 2,726.26 2,726.77 0.0K
15:16 2,726.76 2,726.76 2,725.72 2,725.82 0.0K
15:17 2,725.87 2,725.87 2,724.73 2,724.84 0.0K
15:18 2,724.87 2,724.99 2,724.66 2,724.69 0.0K
15:19 2,724.65 2,725.31 2,724.62 2,725.30 0.0K
15:20 2,725.25 2,725.51 2,725.25 2,725.38 0.0K
15:21 2,725.38 2,725.53 2,725.21 2,725.50 0.0K
15:22 2,725.54 2,725.54 2,724.53 2,724.80 0.0K
15:23 2,724.87 2,725.41 2,724.87 2,725.41 0.0K
15:24 2,725.40 2,725.40 2,723.63 2,723.69 0.0K
15:25 2,723.72 2,724.42 2,723.66 2,724.11 0.0K
15:26 2,724.12 2,724.12 2,723.88 2,723.92 0.0K
15:27 2,723.93 2,724.02 2,723.10 2,723.94 0.0K
15:28 2,724.28 2,725.48 2,724.28 2,725.48 0.0K
15:29 2,725.38 2,725.38 2,724.98 2,725.05 0.0K
15:30 2,725.14 2,725.14 2,722.94 2,723.47 0.0K
15:31 2,723.47 2,723.60 2,722.31 2,722.32 0.0K
15:32 2,721.58 2,722.52 2,721.00 2,722.36 0.0K
15:33 2,722.15 2,722.41 2,720.82 2,720.87 0.0K
15:34 2,720.95 2,721.09 2,720.20 2,720.21 0.0K
15:35 2,720.37 2,721.03 2,720.20 2,721.03 0.0K
15:36 2,720.97 2,720.97 2,719.83 2,720.20 0.0K
15:37 2,720.29 2,720.76 2,719.84 2,719.90 0.0K
15:38 2,719.97 2,720.46 2,719.97 2,720.37 0.0K
15:39 2,720.26 2,720.26 2,718.91 2,719.38 0.0K
15:40 2,719.50 2,719.74 2,719.09 2,719.74 0.0K
15:41 2,719.75 2,719.75 2,718.39 2,718.91 0.0K
15:42 2,718.95 2,718.95 2,717.85 2,717.85 0.0K
15:43 2,717.90 2,718.50 2,717.54 2,717.80 0.0K
15:44 2,717.78 2,718.17 2,717.25 2,718.10 0.0K
15:45 2,718.03 2,718.03 2,716.14 2,716.40 0.0K
15:46 2,716.49 2,716.49 2,715.53 2,716.11 0.0K
15:47 2,716.24 2,716.48 2,715.69 2,715.90 0.0K
15:48 2,716.13 2,716.89 2,716.13 2,716.53 0.0K
15:49 2,716.63 2,716.63 2,715.69 2,715.87 0.0K
15:50 2,715.45 2,715.45 2,714.40 2,715.17 0.0K
15:51 2,715.13 2,716.08 2,715.06 2,716.08 0.0K
15:52 2,716.15 2,716.30 2,715.35 2,715.35 0.0K
15:53 2,715.18 2,715.18 2,714.81 2,714.84 0.0K
15:54 2,714.72 2,715.09 2,714.43 2,714.89 0.0K
15:55 2,714.36 2,715.25 2,714.35 2,715.25 0.0K
15:56 2,715.35 2,715.56 2,714.57 2,714.79 0.0K
15:57 2,714.80 2,714.88 2,714.68 2,714.86 0.0K
15:58 2,714.86 2,715.86 2,714.86 2,715.86 0.0K
15:59 2,715.65 2,716.37 2,715.62 2,716.37 0.0K
16:00 2,715.22 2,715.22 2,713.68 2,714.48 0.0K
16:01 2,714.52 2,716.24 2,714.52 2,716.07 0.0K
16:02 2,716.32 2,717.22 2,715.89 2,715.90 0.0K
16:03 2,715.86 2,716.19 2,715.72 2,716.13 0.0K
16:04 2,716.10 2,716.58 2,716.04 2,716.55 0.0K
16:05 2,716.55 2,716.88 2,716.28 2,716.33 0.0K
16:06 2,716.30 2,716.73 2,716.17 2,716.65 0.0K
16:07 2,716.66 2,716.76 2,716.24 2,716.60 0.0K
16:08 2,716.59 2,717.05 2,716.49 2,716.51 0.0K
16:09 2,716.15 2,716.24 2,714.78 2,714.78 0.0K
16:10 2,714.80 2,715.34 2,714.74 2,715.30 0.0K
16:11 2,715.35 2,715.70 2,715.18 2,715.70 0.0K
16:12 2,715.79 2,715.81 2,715.35 2,715.67 0.0K
16:13 2,715.66 2,715.66 2,714.86 2,715.11 0.0K
16:14 2,715.15 2,715.72 2,715.03 2,715.72 0.0K
16:15 2,715.63 2,715.63 2,715.18 2,715.28 0.0K
16:16 2,715.19 2,715.19 2,713.44 2,713.57 0.0K
16:17 2,713.49 2,713.49 2,712.34 2,712.48 0.0K
16:18 2,712.56 2,713.19 2,712.41 2,712.53 0.0K
16:19 2,712.43 2,713.67 2,712.43 2,713.56 0.0K
16:20 2,713.64 2,713.87 2,713.03 2,713.03 0.0K
16:21 2,713.05 2,713.05 2,712.73 2,712.94 0.0K
16:22 2,712.93 2,713.83 2,712.93 2,713.77 0.0K
16:23 2,713.68 2,713.68 2,713.04 2,713.04 0.0K
16:24 2,712.98 2,712.98 2,711.21 2,711.57 0.0K
16:25 2,711.29 2,713.09 2,711.29 2,713.09 0.0K
16:26 2,713.16 2,713.37 2,712.68 2,712.68 0.0K
16:27 2,712.21 2,712.31 2,711.64 2,711.64 0.0K
16:28 2,711.59 2,712.13 2,711.52 2,712.13 0.0K
16:29 2,712.03 2,712.08 2,711.84 2,712.01 0.0K
16:30 2,712.10 2,713.50 2,712.10 2,713.23 0.0K
16:31 2,712.78 2,712.86 2,712.64 2,712.86 0.0K
16:32 2,712.88 2,713.66 2,712.61 2,712.76 0.0K
16:33 2,712.49 2,713.48 2,711.83 2,713.44 0.0K
16:34 2,713.44 2,713.56 2,713.31 2,713.48 0.0K
16:35 2,713.39 2,713.39 2,711.71 2,711.99 0.0K
16:36 2,711.87 2,712.60 2,711.85 2,712.28 0.0K
16:37 2,712.47 2,713.49 2,712.47 2,713.49 0.0K
16:38 2,713.47 2,714.32 2,713.47 2,713.84 0.0K
16:39 2,713.74 2,714.90 2,713.67 2,714.90 0.0K
16:40 2,715.10 2,715.63 2,715.10 2,715.63 0.0K
16:41 2,715.69 2,715.89 2,714.84 2,715.36 0.0K
16:42 2,714.80 2,714.84 2,714.22 2,714.32 0.0K
16:43 2,714.37 2,715.01 2,714.37 2,714.77 0.0K
16:44 2,714.89 2,715.51 2,714.89 2,715.51 0.0K
16:45 2,715.49 2,716.92 2,715.36 2,716.91 0.0K
16:46 2,717.02 2,717.02 2,715.70 2,715.70 0.0K
16:47 2,715.73 2,715.73 2,714.35 2,714.35 0.0K
16:48 2,714.42 2,714.71 2,714.12 2,714.44 0.0K
16:49 2,714.49 2,714.49 2,712.77 2,713.30 0.0K
16:50 2,713.36 2,714.16 2,713.36 2,714.12 0.0K
16:51 2,714.13 2,714.37 2,713.93 2,714.37 0.0K
16:52 2,714.38 2,714.38 2,712.71 2,714.14 0.0K
16:53 2,714.15 2,714.70 2,714.15 2,714.60 0.0K
16:54 2,714.50 2,714.84 2,713.81 2,714.84 0.0K
16:55 2,714.81 2,715.45 2,714.78 2,715.45 0.0K
16:56 2,715.42 2,716.12 2,715.42 2,716.07 0.0K
16:57 2,715.96 2,716.03 2,715.86 2,716.03 0.0K
16:58 2,716.05 2,716.32 2,715.92 2,715.92 0.0K
16:59 2,716.06 2,716.50 2,716.01 2,716.48 0.0K
17:00 2,716.54 2,717.44 2,716.50 2,717.40 0.0K
17:01 2,717.44 2,717.94 2,716.99 2,717.10 0.0K
17:02 2,717.16 2,717.96 2,717.13 2,717.96 0.0K
17:03 2,717.97 2,718.34 2,717.96 2,718.32 0.0K
17:04 2,718.45 2,718.76 2,718.45 2,718.75 0.0K
17:05 2,718.63 2,718.91 2,718.51 2,718.74 0.0K
17:06 2,718.31 2,718.55 2,717.84 2,718.55 0.0K
17:07 2,718.56 2,719.39 2,718.54 2,719.39 0.0K
17:08 2,719.50 2,719.52 2,718.46 2,719.02 0.0K
17:09 2,719.08 2,719.92 2,719.08 2,719.92 0.0K
17:10 2,719.97 2,720.83 2,719.97 2,720.62 0.0K
17:11 2,720.58 2,720.73 2,720.48 2,720.73 0.0K
17:12 2,720.41 2,720.44 2,719.56 2,719.57 0.0K
17:13 2,719.49 2,719.74 2,719.48 2,719.64 0.0K
17:14 2,719.71 2,719.89 2,719.66 2,719.83 0.0K
17:15 2,719.91 2,720.92 2,719.91 2,720.92 0.0K
17:16 2,720.86 2,721.80 2,720.86 2,721.80 0.0K
17:17 2,721.83 2,721.86 2,721.48 2,721.52 0.0K
17:18 2,721.58 2,723.22 2,721.58 2,723.22 0.0K
17:19 2,723.35 2,723.84 2,723.35 2,723.68 0.0K
17:20 2,723.75 2,724.02 2,723.59 2,723.66 0.0K
17:21 2,723.66 2,723.69 2,723.29 2,723.29 0.0K
17:22 2,723.14 2,723.14 2,722.55 2,722.68 0.0K
17:23 2,722.68 2,722.86 2,722.37 2,722.41 0.0K
17:24 2,722.23 2,722.40 2,721.83 2,721.99 0.0K
17:29 2,721.85 2,726.17 2,721.85 2,726.17 0.0K
17:30 2,727.37 2,727.37 2,727.37 2,727.37 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