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 2,735.98 2,740.44 2,735.93 2,740.44 0.0K
09:01 2,740.50 2,746.69 2,740.50 2,746.61 0.0K
09:02 2,746.69 2,751.03 2,746.19 2,750.80 0.0K
09:03 2,750.90 2,752.54 2,750.85 2,751.47 0.0K
09:04 2,751.44 2,751.97 2,749.10 2,749.10 0.0K
09:05 2,749.16 2,750.49 2,748.80 2,750.49 0.0K
09:06 2,750.51 2,751.25 2,749.54 2,749.54 0.0K
09:07 2,749.51 2,749.51 2,748.37 2,748.64 0.0K
09:08 2,748.63 2,750.29 2,748.63 2,750.26 0.0K
09:09 2,750.38 2,750.59 2,749.58 2,750.40 0.0K
09:10 2,750.40 2,751.08 2,749.13 2,749.13 0.0K
09:11 2,749.11 2,749.15 2,747.15 2,747.43 0.0K
09:12 2,747.38 2,747.80 2,747.17 2,747.50 0.0K
09:13 2,747.51 2,747.65 2,746.84 2,747.51 0.0K
09:14 2,747.32 2,747.42 2,746.25 2,746.39 0.0K
09:15 2,746.40 2,746.48 2,745.17 2,745.95 0.0K
09:16 2,745.86 2,745.94 2,745.15 2,745.15 0.0K
09:17 2,745.04 2,745.28 2,743.88 2,744.10 0.0K
09:18 2,744.07 2,745.25 2,744.07 2,745.14 0.0K
09:19 2,745.19 2,745.30 2,744.72 2,745.04 0.0K
09:20 2,744.98 2,744.99 2,744.54 2,744.54 0.0K
09:21 2,744.40 2,744.92 2,744.13 2,744.32 0.0K
09:22 2,744.42 2,744.70 2,744.30 2,744.67 0.0K
09:23 2,744.70 2,744.79 2,743.75 2,743.89 0.0K
09:24 2,743.88 2,743.88 2,742.58 2,742.60 0.0K
09:25 2,742.53 2,742.96 2,740.30 2,740.56 0.0K
09:26 2,740.62 2,740.70 2,739.93 2,740.03 0.0K
09:27 2,739.87 2,739.97 2,737.64 2,737.64 0.0K
09:28 2,737.48 2,737.48 2,735.79 2,735.79 0.0K
09:29 2,735.76 2,737.07 2,735.76 2,736.94 0.0K
09:30 2,736.92 2,738.29 2,736.92 2,738.23 0.0K
09:31 2,738.33 2,738.33 2,736.76 2,737.59 0.0K
09:32 2,737.64 2,737.64 2,736.11 2,736.78 0.0K
09:33 2,736.77 2,736.77 2,735.73 2,735.86 0.0K
09:34 2,735.84 2,735.87 2,733.87 2,734.04 0.0K
09:35 2,733.92 2,734.17 2,733.19 2,733.34 0.0K
09:36 2,733.46 2,733.55 2,732.98 2,733.16 0.0K
09:37 2,733.27 2,733.35 2,732.32 2,732.75 0.0K
09:38 2,732.77 2,733.69 2,732.77 2,733.69 0.0K
09:39 2,733.62 2,734.22 2,733.18 2,733.35 0.0K
09:40 2,733.37 2,734.94 2,733.23 2,734.94 0.0K
09:41 2,735.10 2,736.50 2,735.10 2,736.50 0.0K
09:42 2,736.69 2,737.48 2,736.69 2,737.48 0.0K
09:43 2,737.42 2,737.55 2,736.80 2,736.84 0.0K
09:44 2,736.86 2,736.86 2,735.56 2,735.64 0.0K
09:45 2,735.64 2,736.28 2,735.42 2,736.28 0.0K
09:46 2,736.21 2,738.19 2,736.05 2,738.19 0.0K
09:47 2,738.11 2,739.21 2,738.11 2,739.11 0.0K
09:48 2,739.18 2,739.25 2,738.78 2,738.78 0.0K
09:49 2,738.66 2,738.69 2,737.51 2,737.51 0.0K
09:50 2,737.56 2,737.70 2,737.31 2,737.31 0.0K
09:51 2,737.30 2,737.56 2,737.13 2,737.37 0.0K
09:52 2,737.30 2,737.30 2,736.89 2,736.89 0.0K
09:53 2,736.88 2,736.97 2,736.33 2,736.76 0.0K
09:54 2,736.80 2,737.39 2,736.80 2,737.27 0.0K
09:55 2,737.18 2,737.99 2,736.96 2,737.99 0.0K
09:56 2,738.09 2,738.33 2,738.05 2,738.11 0.0K
09:57 2,738.10 2,738.38 2,737.58 2,737.93 0.0K
09:58 2,737.93 2,738.74 2,737.93 2,738.64 0.0K
09:59 2,738.59 2,739.06 2,737.26 2,737.36 0.0K
10:00 2,737.12 2,737.25 2,735.88 2,736.15 0.0K
10:01 2,736.13 2,736.41 2,736.03 2,736.14 0.0K
10:02 2,736.25 2,736.41 2,735.44 2,736.08 0.0K
10:03 2,736.10 2,736.10 2,735.49 2,735.87 0.0K
10:04 2,735.81 2,736.50 2,735.61 2,736.19 0.0K
10:05 2,736.16 2,736.27 2,735.52 2,735.77 0.0K
10:06 2,735.78 2,736.25 2,735.03 2,735.03 0.0K
10:07 2,734.96 2,736.13 2,734.96 2,736.08 0.0K
10:08 2,736.15 2,736.71 2,736.15 2,736.59 0.0K
10:09 2,736.66 2,737.26 2,736.66 2,737.09 0.0K
10:10 2,737.06 2,737.62 2,736.49 2,736.49 0.0K
10:11 2,736.49 2,737.26 2,736.49 2,737.26 0.0K
10:12 2,737.26 2,738.15 2,737.20 2,737.65 0.0K
10:13 2,737.66 2,737.74 2,736.97 2,737.00 0.0K
10:14 2,736.88 2,736.95 2,736.49 2,736.95 0.0K
10:15 2,737.09 2,737.16 2,736.12 2,736.16 0.0K
10:16 2,736.20 2,736.60 2,736.09 2,736.16 0.0K
10:17 2,736.16 2,737.09 2,736.16 2,736.98 0.0K
10:18 2,736.98 2,737.42 2,736.81 2,736.81 0.0K
10:19 2,736.86 2,737.21 2,736.82 2,737.09 0.0K
10:20 2,737.09 2,737.19 2,735.93 2,736.05 0.0K
10:21 2,736.00 2,736.57 2,735.54 2,735.54 0.0K
10:22 2,735.51 2,735.92 2,735.18 2,735.30 0.0K
10:23 2,735.72 2,736.10 2,735.51 2,735.97 0.0K
10:24 2,736.04 2,736.48 2,735.91 2,735.91 0.0K
10:25 2,735.91 2,735.94 2,734.79 2,735.20 0.0K
10:26 2,735.20 2,735.25 2,734.89 2,734.91 0.0K
10:27 2,734.91 2,734.93 2,733.73 2,734.10 0.0K
10:28 2,734.18 2,734.76 2,734.04 2,734.51 0.0K
10:29 2,734.59 2,734.91 2,734.53 2,734.86 0.0K
10:30 2,734.90 2,735.50 2,734.90 2,735.39 0.0K
10:31 2,735.47 2,735.64 2,734.66 2,734.80 0.0K
10:32 2,734.76 2,736.01 2,734.72 2,735.98 0.0K
10:33 2,736.02 2,736.42 2,735.52 2,735.68 0.0K
10:34 2,735.72 2,735.75 2,735.42 2,735.67 0.0K
10:35 2,735.82 2,736.16 2,735.67 2,735.90 0.0K
10:36 2,735.82 2,735.82 2,733.70 2,733.82 0.0K
10:37 2,733.83 2,733.83 2,732.55 2,732.77 0.0K
10:38 2,732.81 2,732.81 2,730.05 2,730.05 0.0K
10:39 2,730.11 2,730.11 2,729.58 2,729.90 0.0K
10:40 2,730.11 2,730.11 2,728.79 2,729.13 0.0K
10:41 2,729.17 2,729.66 2,729.17 2,729.46 0.0K
10:42 2,729.46 2,731.61 2,729.34 2,731.38 0.0K
10:43 2,731.42 2,732.18 2,731.41 2,732.13 0.0K
10:44 2,732.17 2,732.61 2,732.17 2,732.60 0.0K
10:45 2,732.61 2,732.69 2,731.87 2,731.99 0.0K
10:46 2,732.04 2,732.04 2,731.45 2,731.49 0.0K
10:47 2,731.30 2,732.42 2,731.27 2,732.28 0.0K
10:48 2,732.27 2,732.42 2,732.15 2,732.18 0.0K
10:49 2,732.18 2,732.22 2,731.50 2,731.52 0.0K
10:50 2,731.53 2,732.08 2,731.39 2,732.05 0.0K
10:51 2,732.13 2,732.27 2,731.53 2,732.10 0.0K
10:52 2,732.13 2,732.36 2,732.07 2,732.26 0.0K
10:53 2,732.18 2,732.18 2,730.32 2,730.46 0.0K
10:54 2,730.41 2,730.51 2,730.09 2,730.48 0.0K
10:55 2,730.41 2,730.41 2,729.22 2,729.22 0.0K
10:56 2,729.16 2,730.24 2,729.10 2,730.15 0.0K
10:57 2,730.14 2,730.50 2,729.14 2,729.26 0.0K
10:58 2,729.30 2,729.56 2,729.27 2,729.46 0.0K
10:59 2,729.62 2,731.17 2,729.62 2,731.13 0.0K
11:00 2,731.01 2,731.05 2,730.40 2,730.45 0.0K
11:01 2,730.48 2,730.55 2,729.21 2,729.60 0.0K
11:02 2,729.64 2,729.90 2,729.10 2,729.23 0.0K
11:03 2,729.26 2,729.43 2,728.63 2,728.74 0.0K
11:04 2,728.72 2,728.72 2,727.64 2,727.87 0.0K
11:05 2,727.91 2,728.01 2,726.61 2,726.61 0.0K
11:06 2,726.62 2,726.62 2,725.06 2,725.06 0.0K
11:07 2,725.13 2,725.79 2,725.02 2,725.79 0.0K
11:08 2,725.79 2,726.34 2,725.79 2,726.06 0.0K
11:09 2,726.10 2,726.33 2,725.76 2,726.19 0.0K
11:10 2,726.16 2,726.50 2,725.97 2,726.50 0.0K
11:11 2,726.49 2,726.69 2,726.25 2,726.41 0.0K
11:12 2,726.32 2,726.78 2,726.26 2,726.72 0.0K
11:13 2,726.72 2,726.93 2,726.25 2,726.32 0.0K
11:14 2,726.28 2,726.51 2,726.03 2,726.43 0.0K
11:15 2,726.58 2,727.36 2,726.36 2,727.34 0.0K
11:16 2,727.24 2,727.24 2,726.80 2,727.11 0.0K
11:17 2,727.09 2,727.63 2,727.02 2,727.63 0.0K
11:18 2,727.56 2,728.26 2,727.56 2,728.26 0.0K
11:19 2,728.46 2,729.22 2,728.42 2,729.22 0.0K
11:20 2,728.70 2,728.82 2,728.02 2,728.06 0.0K
11:21 2,728.05 2,728.05 2,727.20 2,727.37 0.0K
11:22 2,727.33 2,727.95 2,726.77 2,726.83 0.0K
11:23 2,726.92 2,727.15 2,726.33 2,727.15 0.0K
11:24 2,727.17 2,727.27 2,726.89 2,727.26 0.0K
11:25 2,727.15 2,727.29 2,726.85 2,727.00 0.0K
11:26 2,727.05 2,728.38 2,727.05 2,728.26 0.0K
11:27 2,728.23 2,728.85 2,728.22 2,728.85 0.0K
11:28 2,728.86 2,728.98 2,728.69 2,728.81 0.0K
11:29 2,728.81 2,729.18 2,728.81 2,729.03 0.0K
11:30 2,729.04 2,729.60 2,728.87 2,729.60 0.0K
11:31 2,729.61 2,729.81 2,729.61 2,729.61 0.0K
11:32 2,729.56 2,730.15 2,729.55 2,729.99 0.0K
11:33 2,729.95 2,730.18 2,729.95 2,730.08 0.0K
11:34 2,730.00 2,730.91 2,730.00 2,730.84 0.0K
11:35 2,730.80 2,731.08 2,730.71 2,731.08 0.0K
11:36 2,731.15 2,731.77 2,731.14 2,731.77 0.0K
11:37 2,731.70 2,731.75 2,731.48 2,731.63 0.0K
11:38 2,731.64 2,731.76 2,731.47 2,731.76 0.0K
11:39 2,731.81 2,732.01 2,731.70 2,732.01 0.0K
11:40 2,732.01 2,732.20 2,731.49 2,731.49 0.0K
11:41 2,731.49 2,731.81 2,731.44 2,731.63 0.0K
11:42 2,731.61 2,731.63 2,731.34 2,731.63 0.0K
11:43 2,731.62 2,731.86 2,731.37 2,731.42 0.0K
11:44 2,731.47 2,731.47 2,731.03 2,731.33 0.0K
11:45 2,731.29 2,731.29 2,730.90 2,731.18 0.0K
11:46 2,731.13 2,731.27 2,730.64 2,730.74 0.0K
11:47 2,730.79 2,730.79 2,730.32 2,730.51 0.0K
11:48 2,730.56 2,730.56 2,729.72 2,730.01 0.0K
11:49 2,730.02 2,730.75 2,729.98 2,730.75 0.0K
11:50 2,730.79 2,730.80 2,729.65 2,729.65 0.0K
11:51 2,729.61 2,729.69 2,728.32 2,728.32 0.0K
11:52 2,728.17 2,728.18 2,727.22 2,727.40 0.0K
11:53 2,727.36 2,727.79 2,727.35 2,727.76 0.0K
11:54 2,727.81 2,727.96 2,727.59 2,727.60 0.0K
11:55 2,727.64 2,728.46 2,727.64 2,728.38 0.0K
11:56 2,728.44 2,728.81 2,728.38 2,728.51 0.0K
11:57 2,728.55 2,729.04 2,728.55 2,728.91 0.0K
11:58 2,728.94 2,730.25 2,728.94 2,730.25 0.0K
11:59 2,730.19 2,730.21 2,729.82 2,729.82 0.0K
12:00 2,729.74 2,729.76 2,729.04 2,729.06 0.0K
12:01 2,728.99 2,728.99 2,728.14 2,728.49 0.0K
12:02 2,728.44 2,729.30 2,728.37 2,729.30 0.0K
12:03 2,729.30 2,729.65 2,729.04 2,729.56 0.0K
12:04 2,729.50 2,729.66 2,729.32 2,729.66 0.0K
12:05 2,729.66 2,729.90 2,729.29 2,729.38 0.0K
12:06 2,729.39 2,729.75 2,729.39 2,729.65 0.0K
12:07 2,729.61 2,729.66 2,728.88 2,729.23 0.0K
12:08 2,729.19 2,729.58 2,729.19 2,729.58 0.0K
12:09 2,729.56 2,730.15 2,729.54 2,729.80 0.0K
12:10 2,729.85 2,729.85 2,729.47 2,729.49 0.0K
12:11 2,729.52 2,729.65 2,729.32 2,729.59 0.0K
12:12 2,729.58 2,729.89 2,729.56 2,729.88 0.0K
12:13 2,729.92 2,730.05 2,729.85 2,729.85 0.0K
12:14 2,729.79 2,730.09 2,729.68 2,729.97 0.0K
12:15 2,729.94 2,730.09 2,729.36 2,729.59 0.0K
12:16 2,729.61 2,730.01 2,729.55 2,729.92 0.0K
12:17 2,729.88 2,729.88 2,729.08 2,729.36 0.0K
12:18 2,729.31 2,729.62 2,729.13 2,729.27 0.0K
12:19 2,729.28 2,729.39 2,729.17 2,729.31 0.0K
12:20 2,729.31 2,729.37 2,728.37 2,728.41 0.0K
12:21 2,728.36 2,728.38 2,727.92 2,727.99 0.0K
12:22 2,728.05 2,728.16 2,727.89 2,728.15 0.0K
12:23 2,728.27 2,728.52 2,728.13 2,728.13 0.0K
12:24 2,728.15 2,728.39 2,728.08 2,728.29 0.0K
12:25 2,728.12 2,728.12 2,727.66 2,727.80 0.0K
12:26 2,727.80 2,728.10 2,727.76 2,728.01 0.0K
12:27 2,728.01 2,728.06 2,727.71 2,727.93 0.0K
12:28 2,727.98 2,728.21 2,727.81 2,727.82 0.0K
12:29 2,727.87 2,728.18 2,727.71 2,728.18 0.0K
12:30 2,728.13 2,728.32 2,727.24 2,727.24 0.0K
12:31 2,727.19 2,727.27 2,727.01 2,727.08 0.0K
12:32 2,727.11 2,727.22 2,726.76 2,727.00 0.0K
12:33 2,727.03 2,727.46 2,727.03 2,727.38 0.0K
12:34 2,727.33 2,727.38 2,727.11 2,727.33 0.0K
12:35 2,727.41 2,727.91 2,727.37 2,727.89 0.0K
12:36 2,728.09 2,728.50 2,728.09 2,728.42 0.0K
12:37 2,728.48 2,728.65 2,728.48 2,728.56 0.0K
12:38 2,728.55 2,728.80 2,728.51 2,728.67 0.0K
12:39 2,728.66 2,728.67 2,728.38 2,728.62 0.0K
12:40 2,728.66 2,728.74 2,728.22 2,728.51 0.0K
12:41 2,728.52 2,728.52 2,728.21 2,728.33 0.0K
12:42 2,728.33 2,728.63 2,728.26 2,728.63 0.0K
12:43 2,728.74 2,729.00 2,728.57 2,728.64 0.0K
12:44 2,728.59 2,729.05 2,728.42 2,729.05 0.0K
12:45 2,729.07 2,729.30 2,728.86 2,729.24 0.0K
12:46 2,729.27 2,730.14 2,729.27 2,730.14 0.0K
12:47 2,730.19 2,730.38 2,730.07 2,730.37 0.0K
12:48 2,730.45 2,730.57 2,730.26 2,730.56 0.0K
12:49 2,730.62 2,731.65 2,730.62 2,731.49 0.0K
12:50 2,731.65 2,731.74 2,731.52 2,731.74 0.0K
12:51 2,731.74 2,732.33 2,731.73 2,732.29 0.0K
12:52 2,732.32 2,732.82 2,732.30 2,732.77 0.0K
12:53 2,732.82 2,733.74 2,732.72 2,733.57 0.0K
12:54 2,733.54 2,734.18 2,733.54 2,734.08 0.0K
12:55 2,734.25 2,734.28 2,733.99 2,733.99 0.0K
12:56 2,734.04 2,734.87 2,733.96 2,734.78 0.0K
12:57 2,734.87 2,735.46 2,734.87 2,735.33 0.0K
12:58 2,735.38 2,736.19 2,735.38 2,736.16 0.0K
12:59 2,736.06 2,736.82 2,736.00 2,736.82 0.0K
13:00 2,736.84 2,737.03 2,736.76 2,736.97 0.0K
13:01 2,737.01 2,738.28 2,737.01 2,738.11 0.0K
13:02 2,738.18 2,738.39 2,737.91 2,738.39 0.0K
13:03 2,738.77 2,739.00 2,738.77 2,738.82 0.0K
13:04 2,738.82 2,739.11 2,738.82 2,738.88 0.0K
13:05 2,738.86 2,739.02 2,738.59 2,738.59 0.0K
13:06 2,738.59 2,738.64 2,737.98 2,738.06 0.0K
13:07 2,738.05 2,738.25 2,737.96 2,738.25 0.0K
13:08 2,738.25 2,738.54 2,738.09 2,738.31 0.0K
13:09 2,738.28 2,738.74 2,738.18 2,738.74 0.0K
13:10 2,738.70 2,738.90 2,738.61 2,738.85 0.0K
13:11 2,738.87 2,739.01 2,738.83 2,738.88 0.0K
13:12 2,738.81 2,739.72 2,738.81 2,739.64 0.0K
13:13 2,739.68 2,739.70 2,739.45 2,739.51 0.0K
13:14 2,739.56 2,739.72 2,739.39 2,739.49 0.0K
13:15 2,739.49 2,740.50 2,739.49 2,740.45 0.0K
13:16 2,740.45 2,740.75 2,740.26 2,740.75 0.0K
13:17 2,740.80 2,740.94 2,740.73 2,740.81 0.0K
13:18 2,740.79 2,740.94 2,740.74 2,740.84 0.0K
13:19 2,740.88 2,740.88 2,740.56 2,740.72 0.0K
13:20 2,740.68 2,740.97 2,740.68 2,740.93 0.0K
13:21 2,740.89 2,741.15 2,740.87 2,741.15 0.0K
13:22 2,741.11 2,741.66 2,741.07 2,741.62 0.0K
13:23 2,741.57 2,741.72 2,741.55 2,741.70 0.0K
13:24 2,741.70 2,741.70 2,741.50 2,741.62 0.0K
13:25 2,741.62 2,741.91 2,741.57 2,741.82 0.0K
13:26 2,741.77 2,741.98 2,741.35 2,741.36 0.0K
13:27 2,741.33 2,741.71 2,741.29 2,741.59 0.0K
13:28 2,741.67 2,741.69 2,741.39 2,741.69 0.0K
13:29 2,741.79 2,742.27 2,741.79 2,741.90 0.0K
13:30 2,741.95 2,742.07 2,741.07 2,741.16 0.0K
13:31 2,741.25 2,741.33 2,741.10 2,741.31 0.0K
13:32 2,741.31 2,741.31 2,741.00 2,741.00 0.0K
13:33 2,740.98 2,741.20 2,740.67 2,740.67 0.0K
13:34 2,740.63 2,740.80 2,740.55 2,740.75 0.0K
13:35 2,740.85 2,741.15 2,740.70 2,741.11 0.0K
13:36 2,741.20 2,741.43 2,741.15 2,741.36 0.0K
13:37 2,741.27 2,741.43 2,741.03 2,741.31 0.0K
13:38 2,741.26 2,741.57 2,741.22 2,741.52 0.0K
13:39 2,741.46 2,741.47 2,740.63 2,740.71 0.0K
13:40 2,740.59 2,740.59 2,740.19 2,740.19 0.0K
13:41 2,739.91 2,739.91 2,739.30 2,739.30 0.0K
13:42 2,739.21 2,739.33 2,738.93 2,738.93 0.0K
13:43 2,738.93 2,739.22 2,738.38 2,738.43 0.0K
13:44 2,738.41 2,738.57 2,738.32 2,738.45 0.0K
13:45 2,738.57 2,738.96 2,738.48 2,738.48 0.0K
13:46 2,738.56 2,738.76 2,738.55 2,738.76 0.0K
13:47 2,738.80 2,739.98 2,738.58 2,739.98 0.0K
13:48 2,740.07 2,740.22 2,739.95 2,740.08 0.0K
13:49 2,740.08 2,740.31 2,739.95 2,739.99 0.0K
13:50 2,740.15 2,740.22 2,739.90 2,740.20 0.0K
13:51 2,740.20 2,740.20 2,739.74 2,739.76 0.0K
13:52 2,739.76 2,739.93 2,739.63 2,739.75 0.0K
13:53 2,739.81 2,740.10 2,739.73 2,739.73 0.0K
13:54 2,739.75 2,739.86 2,739.48 2,739.53 0.0K
13:55 2,739.43 2,739.70 2,739.09 2,739.70 0.0K
13:56 2,739.75 2,740.10 2,739.72 2,739.90 0.0K
13:57 2,739.87 2,740.09 2,739.72 2,740.09 0.0K
13:58 2,740.07 2,740.25 2,739.95 2,740.15 0.0K
13:59 2,740.15 2,740.71 2,739.86 2,740.70 0.0K
14:00 2,740.74 2,741.11 2,740.71 2,741.07 0.0K
14:01 2,741.07 2,742.10 2,741.07 2,742.10 0.0K
14:02 2,742.09 2,742.82 2,742.09 2,742.82 0.0K
14:03 2,742.83 2,743.37 2,742.83 2,743.37 0.0K
14:04 2,743.29 2,743.94 2,743.18 2,743.92 0.0K
14:05 2,743.84 2,743.85 2,743.49 2,743.56 0.0K
14:06 2,743.55 2,743.75 2,743.43 2,743.54 0.0K
14:07 2,743.58 2,744.19 2,743.58 2,743.93 0.0K
14:08 2,743.93 2,744.01 2,743.85 2,743.92 0.0K
14:09 2,743.96 2,744.36 2,743.96 2,744.32 0.0K
14:10 2,744.27 2,744.53 2,744.25 2,744.25 0.0K
14:11 2,744.27 2,744.54 2,744.23 2,744.50 0.0K
14:12 2,744.46 2,744.61 2,744.38 2,744.60 0.0K
14:13 2,744.62 2,744.62 2,744.25 2,744.50 0.0K
14:14 2,744.43 2,744.53 2,744.38 2,744.47 0.0K
14:15 2,744.42 2,744.70 2,744.42 2,744.51 0.0K
14:16 2,744.67 2,745.30 2,744.59 2,745.30 0.0K
14:17 2,745.35 2,745.42 2,745.24 2,745.26 0.0K
14:18 2,745.20 2,745.55 2,745.20 2,745.38 0.0K
14:19 2,745.36 2,745.65 2,745.36 2,745.61 0.0K
14:20 2,745.60 2,745.74 2,744.94 2,744.98 0.0K
14:21 2,744.98 2,745.18 2,744.87 2,745.00 0.0K
14:22 2,745.00 2,745.63 2,744.93 2,745.60 0.0K
14:23 2,745.76 2,746.03 2,745.54 2,745.97 0.0K
14:24 2,745.92 2,746.08 2,745.90 2,745.94 0.0K
14:25 2,745.99 2,746.12 2,745.47 2,745.54 0.0K
14:26 2,745.57 2,745.63 2,745.28 2,745.28 0.0K
14:27 2,745.31 2,745.33 2,744.66 2,744.68 0.0K
14:28 2,744.62 2,744.73 2,744.40 2,744.64 0.0K
14:29 2,744.68 2,744.94 2,744.63 2,744.94 0.0K
14:30 2,745.04 2,745.49 2,745.01 2,745.18 0.0K
14:31 2,745.20 2,745.22 2,744.97 2,745.22 0.0K
14:32 2,745.22 2,745.38 2,745.02 2,745.38 0.0K
14:33 2,745.41 2,745.79 2,745.30 2,745.45 0.0K
14:34 2,745.55 2,745.56 2,744.93 2,745.15 0.0K
14:35 2,745.20 2,745.51 2,745.08 2,745.17 0.0K
14:36 2,745.11 2,745.15 2,744.43 2,744.56 0.0K
14:37 2,744.60 2,745.87 2,744.60 2,745.87 0.0K
14:38 2,745.83 2,746.30 2,745.83 2,746.22 0.0K
14:39 2,746.22 2,746.55 2,746.15 2,746.55 0.0K
14:40 2,746.47 2,746.73 2,746.42 2,746.61 0.0K
14:41 2,746.65 2,747.08 2,746.65 2,746.89 0.0K
14:42 2,746.86 2,746.86 2,746.49 2,746.73 0.0K
14:43 2,746.69 2,746.87 2,746.64 2,746.85 0.0K
14:44 2,746.84 2,746.90 2,746.66 2,746.66 0.0K
14:45 2,746.66 2,746.66 2,746.05 2,746.05 0.0K
14:46 2,746.07 2,746.15 2,745.97 2,745.97 0.0K
14:47 2,745.97 2,745.99 2,745.69 2,745.75 0.0K
14:48 2,745.60 2,745.88 2,745.50 2,745.88 0.0K
14:49 2,745.92 2,746.14 2,745.87 2,746.14 0.0K
14:50 2,746.13 2,746.25 2,745.89 2,745.89 0.0K
14:51 2,745.84 2,745.91 2,745.66 2,745.73 0.0K
14:52 2,745.77 2,746.02 2,745.67 2,745.97 0.0K
14:53 2,746.05 2,746.33 2,746.04 2,746.33 0.0K
14:54 2,746.33 2,746.54 2,746.31 2,746.46 0.0K
14:55 2,746.46 2,746.59 2,746.46 2,746.51 0.0K
14:56 2,746.51 2,746.51 2,745.34 2,745.58 0.0K
14:57 2,745.78 2,745.82 2,745.55 2,745.66 0.0K
14:58 2,745.68 2,746.00 2,745.68 2,745.89 0.0K
14:59 2,745.97 2,746.09 2,745.95 2,746.07 0.0K
15:00 2,746.02 2,746.40 2,745.52 2,745.60 0.0K
15:01 2,745.61 2,745.87 2,744.62 2,744.62 0.0K
15:02 2,744.64 2,744.64 2,743.83 2,743.91 0.0K
15:03 2,743.89 2,744.15 2,743.67 2,743.67 0.0K
15:04 2,743.40 2,743.58 2,743.13 2,743.53 0.0K
15:05 2,743.53 2,743.66 2,743.31 2,743.31 0.0K
15:06 2,743.27 2,743.49 2,743.27 2,743.41 0.0K
15:07 2,743.46 2,743.50 2,743.26 2,743.50 0.0K
15:08 2,743.60 2,743.77 2,743.49 2,743.72 0.0K
15:09 2,743.78 2,744.16 2,743.70 2,744.01 0.0K
15:10 2,744.04 2,744.42 2,744.04 2,744.40 0.0K
15:11 2,744.53 2,744.81 2,744.53 2,744.58 0.0K
15:12 2,744.63 2,745.17 2,744.59 2,745.17 0.0K
15:13 2,745.22 2,745.72 2,745.19 2,745.54 0.0K
15:14 2,745.54 2,745.55 2,745.27 2,745.52 0.0K
15:15 2,745.47 2,745.50 2,744.92 2,745.07 0.0K
15:16 2,745.08 2,745.14 2,743.50 2,743.50 0.0K
15:17 2,743.59 2,743.79 2,743.39 2,743.39 0.0K
15:18 2,743.30 2,744.49 2,743.30 2,744.49 0.0K
15:19 2,744.57 2,744.95 2,744.53 2,744.85 0.0K
15:20 2,744.89 2,745.29 2,744.89 2,745.24 0.0K
15:21 2,745.23 2,745.67 2,745.23 2,745.32 0.0K
15:22 2,745.31 2,745.33 2,745.10 2,745.18 0.0K
15:23 2,745.18 2,745.48 2,745.17 2,745.48 0.0K
15:24 2,745.49 2,745.62 2,745.38 2,745.46 0.0K
15:25 2,745.43 2,746.08 2,745.43 2,745.96 0.0K
15:26 2,745.92 2,746.08 2,745.46 2,745.46 0.0K
15:27 2,745.46 2,745.47 2,745.23 2,745.27 0.0K
15:28 2,745.35 2,745.67 2,745.34 2,745.67 0.0K
15:29 2,745.61 2,745.66 2,745.38 2,745.47 0.0K
15:30 2,745.32 2,745.57 2,744.69 2,745.51 0.0K
15:31 2,745.50 2,745.70 2,745.42 2,745.47 0.0K
15:32 2,745.60 2,746.28 2,745.36 2,745.36 0.0K
15:33 2,745.39 2,745.80 2,745.12 2,745.12 0.0K
15:34 2,745.12 2,745.78 2,745.12 2,745.33 0.0K
15:35 2,745.34 2,745.36 2,744.28 2,744.28 0.0K
15:36 2,744.30 2,745.50 2,744.30 2,745.48 0.0K
15:37 2,745.50 2,745.92 2,745.50 2,745.90 0.0K
15:38 2,745.90 2,746.35 2,745.73 2,745.82 0.0K
15:39 2,745.76 2,745.76 2,744.10 2,744.10 0.0K
15:40 2,744.12 2,745.29 2,743.87 2,745.20 0.0K
15:41 2,745.25 2,746.37 2,745.25 2,746.37 0.0K
15:42 2,746.41 2,746.86 2,746.35 2,746.59 0.0K
15:43 2,746.52 2,747.18 2,746.52 2,747.05 0.0K
15:44 2,747.18 2,747.38 2,747.13 2,747.38 0.0K
15:45 2,747.40 2,747.97 2,747.33 2,747.97 0.0K
15:46 2,748.03 2,749.13 2,748.03 2,748.90 0.0K
15:47 2,748.95 2,749.67 2,748.94 2,749.52 0.0K
15:48 2,749.55 2,749.94 2,748.78 2,748.97 0.0K
15:49 2,748.89 2,748.91 2,748.66 2,748.91 0.0K
15:50 2,748.98 2,749.39 2,748.98 2,749.09 0.0K
15:51 2,748.82 2,748.82 2,748.24 2,748.52 0.0K
15:52 2,748.56 2,749.37 2,748.30 2,749.37 0.0K
15:53 2,749.37 2,750.11 2,749.37 2,749.92 0.0K
15:54 2,749.89 2,751.10 2,749.84 2,751.10 0.0K
15:55 2,751.15 2,751.38 2,750.84 2,751.17 0.0K
15:56 2,751.21 2,751.44 2,750.48 2,750.61 0.0K
15:57 2,750.56 2,750.60 2,749.73 2,749.73 0.0K
15:58 2,749.74 2,749.86 2,749.29 2,749.46 0.0K
15:59 2,749.35 2,749.47 2,748.80 2,748.80 0.0K
16:00 2,748.95 2,749.68 2,748.95 2,749.29 0.0K
16:01 2,749.39 2,749.79 2,749.29 2,749.75 0.0K
16:02 2,749.81 2,750.33 2,749.80 2,749.91 0.0K
16:03 2,749.94 2,750.14 2,749.01 2,749.11 0.0K
16:04 2,749.09 2,749.38 2,748.73 2,749.38 0.0K
16:05 2,749.33 2,750.34 2,749.27 2,750.27 0.0K
16:06 2,750.23 2,750.49 2,750.13 2,750.13 0.0K
16:07 2,750.08 2,750.11 2,749.03 2,749.10 0.0K
16:08 2,749.10 2,749.81 2,749.10 2,749.81 0.0K
16:09 2,750.14 2,750.44 2,750.05 2,750.44 0.0K
16:10 2,750.44 2,750.98 2,750.33 2,750.98 0.0K
16:11 2,750.97 2,751.68 2,750.97 2,751.58 0.0K
16:12 2,751.49 2,751.94 2,751.37 2,751.94 0.0K
16:13 2,751.98 2,752.77 2,751.94 2,752.77 0.0K
16:14 2,752.73 2,753.03 2,752.68 2,752.85 0.0K
16:15 2,752.78 2,752.79 2,752.25 2,752.37 0.0K
16:16 2,752.28 2,752.67 2,752.28 2,752.46 0.0K
16:17 2,752.43 2,752.60 2,751.06 2,751.06 0.0K
16:18 2,750.97 2,751.16 2,750.87 2,751.05 0.0K
16:19 2,751.07 2,751.30 2,749.62 2,749.62 0.0K
16:20 2,749.53 2,749.85 2,748.30 2,748.30 0.0K
16:21 2,748.32 2,748.32 2,746.87 2,747.30 0.0K
16:22 2,747.30 2,747.35 2,746.01 2,746.21 0.0K
16:23 2,746.30 2,746.62 2,745.93 2,746.62 0.0K
16:24 2,746.60 2,747.05 2,746.60 2,746.98 0.0K
16:25 2,746.87 2,748.48 2,746.78 2,748.48 0.0K
16:26 2,748.48 2,749.57 2,748.48 2,749.54 0.0K
16:27 2,749.55 2,749.82 2,749.24 2,749.24 0.0K
16:28 2,749.24 2,749.24 2,748.50 2,748.59 0.0K
16:29 2,748.61 2,749.28 2,748.57 2,749.26 0.0K
16:30 2,749.24 2,749.55 2,749.16 2,749.16 0.0K
16:31 2,748.94 2,748.94 2,748.23 2,748.23 0.0K
16:32 2,748.29 2,748.64 2,748.06 2,748.64 0.0K
16:33 2,748.68 2,749.15 2,748.68 2,749.12 0.0K
16:34 2,749.07 2,750.36 2,749.07 2,750.24 0.0K
16:35 2,750.21 2,750.28 2,749.47 2,749.92 0.0K
16:36 2,750.00 2,750.76 2,749.98 2,750.76 0.0K
16:37 2,750.85 2,751.56 2,750.85 2,751.51 0.0K
16:38 2,751.53 2,751.66 2,751.14 2,751.14 0.0K
16:39 2,751.16 2,751.26 2,750.87 2,751.03 0.0K
16:40 2,751.07 2,751.27 2,751.06 2,751.12 0.0K
16:41 2,751.12 2,751.12 2,749.67 2,749.80 0.0K
16:42 2,749.76 2,749.89 2,749.58 2,749.85 0.0K
16:43 2,749.82 2,750.13 2,749.81 2,749.81 0.0K
16:44 2,749.85 2,750.56 2,749.85 2,750.41 0.0K
16:45 2,750.40 2,750.49 2,749.67 2,750.49 0.0K
16:46 2,750.46 2,751.05 2,750.46 2,750.66 0.0K
16:47 2,750.66 2,751.88 2,750.60 2,751.88 0.0K
16:48 2,751.91 2,753.65 2,751.91 2,753.65 0.0K
16:49 2,753.70 2,754.92 2,753.70 2,754.92 0.0K
16:50 2,755.00 2,755.31 2,754.80 2,755.30 0.0K
16:51 2,755.33 2,755.85 2,755.33 2,755.84 0.0K
16:52 2,755.85 2,756.05 2,755.45 2,755.45 0.0K
16:53 2,755.37 2,755.43 2,753.68 2,754.19 0.0K
16:54 2,754.14 2,754.66 2,754.13 2,754.56 0.0K
16:55 2,754.57 2,755.02 2,754.55 2,754.73 0.0K
16:56 2,754.76 2,755.32 2,754.66 2,755.32 0.0K
16:57 2,755.32 2,755.48 2,755.27 2,755.32 0.0K
16:58 2,755.32 2,755.88 2,755.29 2,755.84 0.0K
16:59 2,755.87 2,755.87 2,755.12 2,755.12 0.0K
17:00 2,755.14 2,755.80 2,755.13 2,755.80 0.0K
17:01 2,755.75 2,756.18 2,755.75 2,756.18 0.0K
17:02 2,756.15 2,756.30 2,753.59 2,753.65 0.0K
17:03 2,753.57 2,754.01 2,752.98 2,753.71 0.0K
17:04 2,753.84 2,753.86 2,752.94 2,753.10 0.0K
17:05 2,753.10 2,753.10 2,751.97 2,752.21 0.0K
17:06 2,752.26 2,753.04 2,752.16 2,752.88 0.0K
17:07 2,752.83 2,752.83 2,751.96 2,752.27 0.0K
17:08 2,752.28 2,752.46 2,751.89 2,751.98 0.0K
17:09 2,751.90 2,752.40 2,751.80 2,752.39 0.0K
17:10 2,752.41 2,752.73 2,752.41 2,752.50 0.0K
17:11 2,752.56 2,752.91 2,752.46 2,752.91 0.0K
17:12 2,752.94 2,753.35 2,752.63 2,752.69 0.0K
17:13 2,752.75 2,752.93 2,752.59 2,752.65 0.0K
17:14 2,752.62 2,753.48 2,752.60 2,753.44 0.0K
17:15 2,753.43 2,753.43 2,752.87 2,753.05 0.0K
17:16 2,753.04 2,753.40 2,752.76 2,753.37 0.0K
17:17 2,753.39 2,753.58 2,752.97 2,753.53 0.0K
17:18 2,753.55 2,753.55 2,753.24 2,753.38 0.0K
17:19 2,753.38 2,753.91 2,753.38 2,753.87 0.0K
17:20 2,753.87 2,754.12 2,753.29 2,753.29 0.0K
17:21 2,753.25 2,753.32 2,752.64 2,752.93 0.0K
17:22 2,752.84 2,753.03 2,752.37 2,752.37 0.0K
17:23 2,752.32 2,753.49 2,752.24 2,753.45 0.0K
17:24 2,753.48 2,754.67 2,753.48 2,754.38 0.0K
17:25 2,754.18 2,754.18 2,754.18 2,754.18 0.0K
17:29 2,754.13 2,755.79 2,754.09 2,755.73 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