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 2,789.35 2,792.34 2,789.35 2,791.80 0.0K
09:01 2,792.22 2,796.03 2,792.22 2,795.92 0.0K
09:02 2,796.15 2,797.10 2,795.19 2,795.27 0.0K
09:03 2,795.36 2,795.36 2,793.56 2,793.56 0.0K
09:04 2,793.30 2,793.37 2,792.57 2,793.03 0.0K
09:05 2,792.81 2,794.57 2,792.76 2,793.94 0.0K
09:06 2,793.95 2,795.42 2,793.87 2,794.94 0.0K
09:07 2,795.14 2,795.91 2,794.91 2,795.50 0.0K
09:08 2,795.47 2,795.69 2,793.71 2,793.94 0.0K
09:09 2,793.83 2,794.83 2,793.59 2,793.59 0.0K
09:10 2,794.02 2,795.10 2,794.02 2,795.00 0.0K
09:11 2,795.02 2,795.73 2,794.96 2,795.44 0.0K
09:12 2,795.49 2,796.38 2,795.41 2,796.38 0.0K
09:13 2,796.70 2,797.11 2,796.63 2,796.96 0.0K
09:14 2,797.18 2,798.44 2,797.18 2,798.21 0.0K
09:15 2,798.22 2,800.44 2,798.22 2,800.44 0.0K
09:16 2,800.33 2,801.77 2,800.26 2,801.47 0.0K
09:17 2,801.53 2,801.53 2,800.28 2,800.62 0.0K
09:18 2,800.68 2,801.18 2,800.65 2,800.79 0.0K
09:19 2,800.73 2,801.62 2,800.73 2,801.61 0.0K
09:20 2,801.50 2,801.78 2,800.41 2,800.41 0.0K
09:21 2,800.38 2,801.62 2,800.38 2,801.47 0.0K
09:22 2,801.50 2,801.78 2,800.17 2,800.17 0.0K
09:23 2,799.89 2,799.89 2,799.02 2,799.03 0.0K
09:24 2,798.98 2,799.86 2,798.98 2,799.64 0.0K
09:25 2,799.87 2,799.87 2,799.01 2,799.01 0.0K
09:26 2,798.88 2,799.96 2,798.40 2,799.94 0.0K
09:27 2,799.93 2,800.89 2,799.91 2,800.89 0.0K
09:28 2,800.99 2,801.16 2,800.44 2,801.11 0.0K
09:29 2,801.10 2,801.56 2,801.10 2,801.53 0.0K
09:30 2,801.70 2,801.94 2,800.47 2,800.72 0.0K
09:31 2,800.68 2,801.45 2,800.68 2,801.45 0.0K
09:32 2,801.69 2,802.12 2,801.43 2,801.43 0.0K
09:33 2,801.57 2,801.57 2,800.07 2,800.07 0.0K
09:34 2,800.07 2,800.54 2,800.07 2,800.40 0.0K
09:35 2,800.37 2,800.41 2,799.67 2,799.77 0.0K
09:36 2,799.78 2,800.00 2,799.53 2,799.54 0.0K
09:37 2,799.67 2,799.74 2,799.24 2,799.33 0.0K
09:38 2,799.39 2,800.21 2,799.39 2,800.21 0.0K
09:39 2,800.22 2,801.26 2,800.10 2,801.26 0.0K
09:40 2,801.30 2,802.37 2,801.19 2,802.07 0.0K
09:41 2,802.08 2,803.13 2,802.06 2,802.87 0.0K
09:42 2,802.90 2,803.96 2,802.90 2,803.96 0.0K
09:43 2,803.99 2,804.01 2,803.64 2,803.80 0.0K
09:44 2,803.80 2,803.80 2,802.77 2,802.77 0.0K
09:45 2,802.73 2,802.96 2,802.37 2,802.37 0.0K
09:46 2,802.36 2,802.49 2,802.16 2,802.27 0.0K
09:47 2,802.13 2,802.22 2,801.82 2,802.04 0.0K
09:48 2,802.03 2,802.03 2,800.98 2,801.44 0.0K
09:49 2,801.47 2,801.62 2,801.01 2,801.62 0.0K
09:50 2,801.70 2,803.47 2,801.70 2,803.06 0.0K
09:51 2,802.97 2,803.32 2,802.80 2,803.32 0.0K
09:52 2,803.37 2,803.52 2,803.29 2,803.37 0.0K
09:53 2,803.40 2,803.48 2,802.37 2,802.37 0.0K
09:54 2,802.47 2,802.47 2,800.82 2,800.82 0.0K
09:55 2,801.11 2,801.11 2,800.40 2,800.57 0.0K
09:56 2,801.05 2,801.74 2,801.05 2,801.46 0.0K
09:57 2,801.31 2,801.31 2,799.39 2,799.47 0.0K
09:58 2,799.42 2,799.53 2,798.56 2,798.56 0.0K
09:59 2,798.44 2,798.52 2,797.84 2,798.52 0.0K
10:00 2,798.57 2,799.47 2,797.94 2,799.40 0.0K
10:01 2,799.48 2,800.00 2,799.48 2,799.82 0.0K
10:02 2,799.87 2,801.11 2,799.87 2,801.06 0.0K
10:03 2,801.02 2,802.18 2,801.02 2,801.77 0.0K
10:04 2,801.67 2,801.67 2,801.34 2,801.56 0.0K
10:05 2,801.64 2,801.82 2,801.48 2,801.82 0.0K
10:06 2,801.95 2,802.06 2,801.48 2,801.48 0.0K
10:07 2,801.69 2,801.98 2,801.57 2,801.94 0.0K
10:08 2,801.71 2,801.71 2,801.04 2,801.12 0.0K
10:09 2,801.09 2,801.29 2,800.83 2,801.29 0.0K
10:10 2,801.34 2,801.34 2,800.51 2,800.55 0.0K
10:11 2,800.52 2,800.59 2,800.31 2,800.43 0.0K
10:12 2,800.55 2,801.10 2,800.55 2,800.87 0.0K
10:13 2,800.88 2,800.88 2,800.32 2,800.37 0.0K
10:14 2,800.35 2,800.92 2,800.22 2,800.82 0.0K
10:15 2,800.99 2,801.25 2,800.04 2,800.09 0.0K
10:16 2,800.18 2,800.52 2,799.68 2,800.15 0.0K
10:17 2,800.06 2,801.23 2,800.06 2,801.23 0.0K
10:18 2,801.32 2,803.40 2,801.32 2,803.30 0.0K
10:19 2,803.33 2,803.64 2,803.04 2,803.09 0.0K
10:20 2,803.15 2,803.39 2,802.77 2,802.89 0.0K
10:21 2,803.16 2,803.24 2,802.87 2,803.04 0.0K
10:22 2,802.98 2,803.64 2,802.98 2,803.52 0.0K
10:23 2,803.52 2,803.76 2,803.18 2,803.19 0.0K
10:24 2,803.43 2,803.64 2,803.15 2,803.25 0.0K
10:25 2,803.23 2,804.28 2,803.23 2,804.19 0.0K
10:26 2,804.24 2,804.41 2,803.00 2,803.00 0.0K
10:27 2,803.06 2,803.11 2,802.57 2,802.57 0.0K
10:28 2,802.56 2,802.82 2,802.01 2,802.82 0.0K
10:29 2,803.01 2,803.02 2,802.33 2,802.48 0.0K
10:30 2,802.73 2,803.18 2,802.51 2,803.08 0.0K
10:31 2,803.20 2,803.20 2,801.76 2,801.76 0.0K
10:32 2,801.81 2,801.81 2,801.45 2,801.45 0.0K
10:33 2,801.40 2,801.53 2,800.75 2,800.75 0.0K
10:34 2,800.78 2,800.86 2,800.00 2,800.22 0.0K
10:35 2,800.31 2,801.18 2,800.31 2,800.80 0.0K
10:36 2,801.02 2,801.44 2,800.82 2,800.82 0.0K
10:37 2,800.97 2,801.68 2,800.80 2,801.68 0.0K
10:38 2,801.69 2,801.99 2,801.59 2,801.80 0.0K
10:39 2,802.02 2,802.13 2,801.90 2,802.09 0.0K
10:40 2,802.09 2,802.77 2,801.86 2,802.77 0.0K
10:41 2,802.78 2,803.70 2,802.70 2,803.70 0.0K
10:42 2,803.78 2,804.24 2,803.43 2,803.43 0.0K
10:43 2,803.41 2,804.66 2,803.41 2,804.63 0.0K
10:44 2,804.49 2,804.98 2,804.49 2,804.63 0.0K
10:45 2,804.62 2,804.93 2,804.32 2,804.39 0.0K
10:46 2,804.40 2,804.46 2,804.31 2,804.36 0.0K
10:47 2,804.44 2,804.89 2,804.38 2,804.84 0.0K
10:48 2,804.84 2,805.74 2,804.84 2,805.74 0.0K
10:49 2,805.76 2,806.60 2,805.51 2,806.53 0.0K
10:50 2,806.57 2,806.68 2,806.17 2,806.30 0.0K
10:51 2,806.36 2,806.56 2,806.04 2,806.56 0.0K
10:52 2,806.47 2,806.69 2,806.47 2,806.57 0.0K
10:53 2,806.54 2,807.28 2,806.45 2,807.00 0.0K
10:54 2,807.01 2,807.40 2,806.01 2,806.01 0.0K
10:55 2,805.96 2,805.99 2,805.03 2,805.08 0.0K
10:56 2,805.16 2,805.18 2,804.67 2,804.67 0.0K
10:57 2,804.69 2,804.82 2,804.32 2,804.40 0.0K
10:58 2,804.41 2,804.72 2,804.41 2,804.68 0.0K
10:59 2,804.71 2,804.83 2,804.63 2,804.81 0.0K
11:00 2,804.85 2,804.85 2,804.60 2,804.77 0.0K
11:01 2,804.85 2,805.26 2,804.84 2,805.26 0.0K
11:02 2,805.35 2,805.73 2,805.35 2,805.43 0.0K
11:03 2,805.59 2,805.70 2,805.44 2,805.51 0.0K
11:04 2,805.48 2,805.73 2,805.41 2,805.41 0.0K
11:05 2,805.37 2,805.43 2,805.20 2,805.23 0.0K
11:06 2,805.42 2,805.46 2,804.90 2,804.97 0.0K
11:07 2,805.02 2,805.02 2,804.61 2,804.61 0.0K
11:08 2,804.60 2,805.00 2,804.60 2,805.00 0.0K
11:09 2,805.01 2,805.81 2,805.01 2,805.77 0.0K
11:10 2,805.82 2,805.89 2,805.47 2,805.69 0.0K
11:11 2,805.74 2,805.98 2,805.52 2,805.52 0.0K
11:12 2,805.50 2,805.61 2,805.34 2,805.47 0.0K
11:13 2,805.45 2,805.72 2,805.45 2,805.60 0.0K
11:14 2,805.72 2,805.82 2,805.03 2,805.69 0.0K
11:15 2,805.78 2,806.24 2,805.78 2,805.97 0.0K
11:16 2,805.99 2,806.40 2,805.98 2,806.33 0.0K
11:17 2,806.49 2,808.03 2,806.42 2,808.03 0.0K
11:18 2,808.08 2,809.23 2,808.08 2,809.15 0.0K
11:19 2,809.15 2,809.38 2,808.79 2,808.79 0.0K
11:20 2,808.83 2,808.89 2,808.53 2,808.57 0.0K
11:21 2,808.56 2,808.98 2,808.56 2,808.83 0.0K
11:22 2,808.83 2,809.25 2,808.83 2,809.25 0.0K
11:23 2,809.00 2,809.81 2,809.00 2,809.81 0.0K
11:24 2,809.83 2,810.44 2,809.83 2,810.44 0.0K
11:25 2,810.41 2,811.15 2,810.25 2,811.07 0.0K
11:26 2,811.03 2,811.24 2,810.68 2,810.68 0.0K
11:27 2,810.80 2,810.92 2,810.16 2,810.61 0.0K
11:28 2,810.68 2,810.86 2,810.38 2,810.38 0.0K
11:29 2,810.34 2,810.35 2,809.70 2,809.72 0.0K
11:30 2,809.88 2,809.89 2,809.01 2,809.01 0.0K
11:31 2,809.01 2,809.13 2,808.93 2,809.05 0.0K
11:32 2,809.06 2,809.06 2,808.63 2,808.98 0.0K
11:33 2,808.92 2,808.92 2,808.40 2,808.57 0.0K
11:34 2,808.60 2,808.63 2,808.37 2,808.37 0.0K
11:35 2,808.43 2,809.34 2,808.33 2,809.26 0.0K
11:36 2,809.28 2,809.96 2,809.20 2,809.69 0.0K
11:37 2,809.76 2,809.76 2,809.09 2,809.09 0.0K
11:38 2,809.08 2,809.67 2,809.08 2,809.58 0.0K
11:39 2,809.75 2,809.75 2,809.27 2,809.55 0.0K
11:40 2,809.72 2,809.94 2,809.48 2,809.48 0.0K
11:41 2,809.44 2,809.46 2,808.75 2,808.75 0.0K
11:42 2,808.71 2,809.32 2,808.71 2,809.06 0.0K
11:43 2,809.09 2,809.24 2,808.58 2,808.60 0.0K
11:44 2,808.64 2,808.65 2,808.18 2,808.26 0.0K
11:45 2,808.13 2,808.21 2,807.53 2,807.53 0.0K
11:46 2,807.52 2,807.67 2,807.43 2,807.67 0.0K
11:47 2,807.68 2,808.12 2,807.68 2,808.12 0.0K
11:48 2,808.32 2,808.32 2,808.01 2,808.20 0.0K
11:49 2,808.29 2,808.96 2,808.27 2,808.95 0.0K
11:50 2,808.99 2,809.36 2,808.99 2,809.20 0.0K
11:51 2,809.29 2,809.29 2,808.55 2,808.59 0.0K
11:52 2,808.63 2,808.63 2,808.02 2,808.19 0.0K
11:53 2,808.16 2,808.57 2,808.16 2,808.37 0.0K
11:54 2,808.32 2,808.38 2,807.47 2,807.47 0.0K
11:55 2,807.71 2,807.95 2,807.43 2,807.51 0.0K
11:56 2,807.50 2,807.71 2,807.35 2,807.35 0.0K
11:57 2,807.41 2,807.58 2,807.02 2,807.58 0.0K
11:58 2,807.72 2,808.25 2,807.72 2,808.15 0.0K
11:59 2,808.12 2,808.32 2,808.03 2,808.22 0.0K
12:00 2,808.07 2,809.28 2,808.07 2,809.04 0.0K
12:01 2,808.90 2,809.23 2,808.90 2,809.23 0.0K
12:02 2,809.29 2,809.61 2,809.25 2,809.52 0.0K
12:03 2,809.61 2,809.81 2,809.56 2,809.59 0.0K
12:04 2,809.33 2,809.34 2,808.80 2,808.92 0.0K
12:05 2,808.92 2,808.96 2,808.17 2,808.69 0.0K
12:06 2,808.75 2,808.78 2,808.64 2,808.77 0.0K
12:07 2,808.73 2,809.62 2,808.73 2,809.55 0.0K
12:08 2,809.55 2,810.95 2,809.55 2,810.84 0.0K
12:09 2,810.86 2,811.57 2,810.86 2,811.57 0.0K
12:10 2,811.62 2,811.84 2,811.37 2,811.49 0.0K
12:11 2,811.50 2,811.92 2,811.50 2,811.61 0.0K
12:12 2,811.58 2,811.58 2,810.62 2,810.85 0.0K
12:13 2,810.86 2,811.37 2,810.86 2,811.07 0.0K
12:14 2,811.12 2,811.18 2,810.89 2,810.97 0.0K
12:15 2,810.98 2,811.01 2,809.51 2,809.66 0.0K
12:16 2,809.62 2,810.01 2,809.55 2,809.75 0.0K
12:17 2,809.79 2,809.80 2,809.53 2,809.53 0.0K
12:18 2,809.57 2,809.64 2,809.27 2,809.43 0.0K
12:19 2,809.44 2,809.68 2,808.89 2,808.91 0.0K
12:20 2,808.86 2,808.86 2,808.09 2,808.10 0.0K
12:21 2,808.14 2,808.44 2,808.00 2,808.02 0.0K
12:22 2,808.02 2,809.36 2,807.94 2,809.36 0.0K
12:23 2,809.37 2,809.68 2,809.10 2,809.16 0.0K
12:24 2,809.24 2,809.42 2,808.71 2,808.72 0.0K
12:25 2,808.67 2,809.07 2,808.49 2,808.69 0.0K
12:26 2,808.68 2,808.77 2,807.10 2,807.13 0.0K
12:27 2,807.26 2,807.30 2,806.53 2,806.68 0.0K
12:28 2,806.72 2,806.72 2,804.63 2,804.72 0.0K
12:29 2,804.71 2,805.56 2,804.71 2,805.53 0.0K
12:30 2,805.48 2,806.07 2,805.33 2,805.33 0.0K
12:31 2,805.26 2,805.26 2,797.48 2,797.49 0.0K
12:32 2,794.09 2,796.45 2,794.09 2,796.42 0.0K
12:33 2,796.07 2,796.07 2,791.75 2,791.77 0.0K
12:34 2,791.74 2,794.00 2,791.74 2,793.36 0.0K
12:35 2,793.41 2,793.56 2,792.69 2,793.08 0.0K
12:36 2,793.17 2,793.17 2,791.04 2,792.26 0.0K
12:37 2,793.51 2,794.64 2,793.51 2,794.06 0.0K
12:38 2,793.97 2,794.51 2,792.66 2,792.94 0.0K
12:39 2,792.85 2,792.87 2,788.75 2,788.76 0.0K
12:40 2,788.16 2,788.73 2,787.61 2,787.65 0.0K
12:41 2,787.58 2,787.58 2,785.13 2,785.13 0.0K
12:42 2,785.05 2,785.59 2,784.92 2,785.59 0.0K
12:43 2,785.51 2,786.70 2,785.51 2,786.08 0.0K
12:44 2,786.41 2,786.75 2,786.05 2,786.58 0.0K
12:45 2,786.71 2,787.98 2,786.58 2,787.98 0.0K
12:46 2,788.16 2,790.48 2,788.16 2,790.37 0.0K
12:47 2,790.48 2,790.69 2,790.28 2,790.58 0.0K
12:48 2,790.58 2,792.41 2,790.46 2,792.41 0.0K
12:49 2,792.64 2,794.73 2,792.64 2,794.59 0.0K
12:50 2,794.79 2,795.13 2,794.57 2,794.86 0.0K
12:51 2,795.06 2,796.16 2,795.06 2,795.89 0.0K
12:52 2,795.99 2,797.12 2,795.99 2,797.11 0.0K
12:53 2,796.93 2,797.03 2,796.18 2,796.22 0.0K
12:54 2,796.14 2,796.14 2,795.25 2,795.25 0.0K
12:55 2,795.31 2,795.31 2,794.10 2,794.10 0.0K
12:56 2,794.04 2,794.67 2,793.48 2,794.67 0.0K
12:57 2,794.59 2,794.72 2,794.27 2,794.31 0.0K
12:58 2,794.26 2,795.01 2,794.26 2,794.82 0.0K
12:59 2,794.74 2,794.83 2,794.55 2,794.78 0.0K
13:00 2,794.62 2,794.62 2,792.60 2,792.62 0.0K
13:01 2,792.66 2,792.79 2,792.50 2,792.50 0.0K
13:02 2,792.69 2,793.42 2,792.12 2,793.28 0.0K
13:03 2,793.12 2,793.35 2,792.34 2,792.55 0.0K
13:04 2,792.50 2,792.50 2,790.98 2,791.04 0.0K
13:05 2,791.01 2,791.53 2,791.00 2,791.09 0.0K
13:06 2,791.17 2,792.27 2,791.17 2,792.22 0.0K
13:07 2,792.19 2,792.57 2,791.89 2,792.57 0.0K
13:08 2,792.64 2,793.57 2,792.64 2,793.52 0.0K
13:09 2,793.57 2,793.77 2,793.26 2,793.43 0.0K
13:10 2,793.47 2,794.02 2,793.21 2,794.02 0.0K
13:11 2,793.98 2,793.98 2,793.76 2,793.89 0.0K
13:12 2,793.52 2,793.52 2,791.33 2,791.34 0.0K
13:13 2,791.30 2,791.43 2,790.42 2,790.58 0.0K
13:14 2,790.42 2,790.43 2,789.70 2,789.91 0.0K
13:15 2,789.85 2,790.09 2,789.38 2,789.46 0.0K
13:16 2,789.44 2,789.59 2,789.35 2,789.58 0.0K
13:17 2,789.54 2,789.75 2,789.35 2,789.69 0.0K
13:18 2,789.71 2,790.19 2,788.73 2,788.73 0.0K
13:19 2,788.55 2,788.55 2,785.00 2,785.00 0.0K
13:20 2,785.04 2,785.52 2,784.90 2,785.37 0.0K
13:21 2,785.32 2,786.44 2,785.22 2,786.43 0.0K
13:22 2,786.53 2,787.05 2,786.53 2,786.89 0.0K
13:23 2,787.00 2,787.02 2,785.50 2,785.50 0.0K
13:24 2,785.52 2,785.83 2,785.29 2,785.83 0.0K
13:25 2,785.51 2,785.54 2,784.51 2,784.59 0.0K
13:26 2,784.54 2,785.48 2,784.50 2,785.48 0.0K
13:27 2,785.75 2,785.75 2,784.63 2,784.66 0.0K
13:28 2,784.66 2,784.72 2,783.91 2,783.91 0.0K
13:29 2,783.99 2,784.18 2,782.85 2,783.39 0.0K
13:30 2,783.44 2,783.44 2,782.36 2,782.38 0.0K
13:31 2,782.34 2,782.34 2,781.34 2,781.49 0.0K
13:32 2,781.15 2,781.43 2,781.12 2,781.12 0.0K
13:33 2,781.13 2,781.56 2,781.13 2,781.56 0.0K
13:34 2,781.58 2,782.67 2,781.51 2,782.65 0.0K
13:35 2,782.65 2,784.71 2,782.65 2,784.32 0.0K
13:36 2,784.26 2,784.42 2,784.00 2,784.08 0.0K
13:37 2,784.08 2,785.60 2,784.03 2,785.60 0.0K
13:38 2,785.59 2,786.22 2,785.59 2,786.21 0.0K
13:39 2,786.36 2,787.15 2,786.36 2,787.03 0.0K
13:40 2,787.16 2,787.35 2,786.89 2,787.35 0.0K
13:41 2,787.28 2,787.35 2,786.36 2,786.49 0.0K
13:42 2,786.49 2,786.83 2,786.49 2,786.78 0.0K
13:43 2,786.73 2,786.81 2,786.47 2,786.81 0.0K
13:44 2,786.79 2,787.29 2,786.62 2,786.94 0.0K
13:45 2,787.02 2,787.23 2,786.99 2,787.17 0.0K
13:46 2,787.19 2,787.19 2,786.59 2,786.71 0.0K
13:47 2,786.72 2,786.72 2,786.11 2,786.15 0.0K
13:48 2,786.14 2,786.29 2,786.02 2,786.09 0.0K
13:49 2,785.97 2,786.08 2,785.79 2,785.93 0.0K
13:50 2,785.89 2,786.26 2,785.79 2,785.91 0.0K
13:51 2,785.92 2,787.17 2,785.92 2,787.17 0.0K
13:52 2,787.29 2,788.33 2,787.29 2,788.33 0.0K
13:53 2,788.35 2,788.97 2,788.11 2,788.11 0.0K
13:54 2,788.03 2,788.11 2,787.02 2,787.03 0.0K
13:55 2,787.03 2,787.25 2,786.89 2,786.94 0.0K
13:56 2,786.90 2,787.19 2,786.78 2,786.78 0.0K
13:57 2,786.78 2,786.83 2,785.54 2,785.56 0.0K
13:58 2,785.58 2,785.91 2,785.51 2,785.51 0.0K
13:59 2,785.48 2,785.50 2,785.03 2,785.03 0.0K
14:00 2,785.07 2,788.15 2,785.07 2,788.11 0.0K
14:01 2,788.25 2,789.70 2,788.25 2,789.70 0.0K
14:02 2,789.87 2,791.41 2,789.87 2,791.05 0.0K
14:03 2,790.74 2,790.74 2,789.49 2,789.55 0.0K
14:04 2,789.55 2,789.55 2,787.74 2,787.82 0.0K
14:05 2,787.77 2,787.77 2,784.61 2,784.61 0.0K
14:06 2,784.66 2,785.26 2,784.60 2,785.11 0.0K
14:07 2,785.17 2,785.21 2,784.42 2,784.42 0.0K
14:08 2,784.30 2,784.30 2,781.97 2,781.97 0.0K
14:09 2,781.91 2,782.60 2,781.83 2,782.60 0.0K
14:10 2,782.40 2,783.20 2,782.40 2,783.19 0.0K
14:11 2,783.17 2,783.17 2,782.81 2,783.05 0.0K
14:12 2,783.36 2,784.13 2,783.36 2,783.86 0.0K
14:13 2,783.86 2,784.10 2,783.86 2,784.10 0.0K
14:14 2,783.91 2,784.19 2,783.74 2,784.14 0.0K
14:15 2,784.37 2,786.82 2,784.37 2,786.74 0.0K
14:16 2,786.57 2,786.78 2,786.57 2,786.75 0.0K
14:17 2,786.85 2,786.97 2,786.55 2,786.55 0.0K
14:18 2,786.57 2,786.57 2,785.22 2,785.54 0.0K
14:19 2,785.60 2,785.73 2,785.30 2,785.30 0.0K
14:20 2,785.26 2,785.59 2,785.00 2,785.40 0.0K
14:21 2,785.04 2,785.04 2,783.81 2,783.85 0.0K
14:22 2,784.04 2,784.13 2,783.59 2,784.13 0.0K
14:23 2,784.44 2,786.75 2,784.44 2,786.75 0.0K
14:24 2,786.72 2,787.53 2,786.63 2,787.53 0.0K
14:25 2,787.59 2,788.60 2,787.54 2,788.50 0.0K
14:26 2,788.87 2,789.01 2,788.45 2,788.48 0.0K
14:27 2,788.52 2,788.85 2,788.46 2,788.85 0.0K
14:28 2,788.83 2,789.10 2,788.79 2,789.02 0.0K
14:29 2,788.97 2,788.97 2,788.65 2,788.65 0.0K
14:30 2,788.43 2,789.37 2,788.43 2,788.98 0.0K
14:31 2,788.92 2,789.15 2,788.86 2,789.15 0.0K
14:32 2,789.37 2,789.49 2,788.77 2,788.83 0.0K
14:33 2,788.79 2,788.79 2,787.86 2,787.96 0.0K
14:34 2,787.81 2,787.81 2,786.55 2,786.55 0.0K
14:35 2,786.49 2,787.01 2,786.49 2,786.96 0.0K
14:36 2,786.96 2,787.48 2,786.93 2,787.48 0.0K
14:37 2,787.47 2,787.47 2,787.12 2,787.12 0.0K
14:38 2,787.01 2,787.01 2,786.50 2,786.71 0.0K
14:39 2,786.88 2,786.88 2,786.38 2,786.73 0.0K
14:40 2,786.79 2,786.94 2,786.46 2,786.55 0.0K
14:41 2,786.54 2,786.55 2,785.69 2,785.69 0.0K
14:42 2,785.69 2,786.00 2,785.65 2,785.88 0.0K
14:43 2,785.93 2,785.97 2,785.37 2,785.47 0.0K
14:44 2,785.47 2,785.49 2,785.01 2,785.09 0.0K
14:45 2,785.28 2,785.30 2,784.89 2,785.21 0.0K
14:46 2,785.23 2,786.22 2,785.23 2,786.22 0.0K
14:47 2,786.32 2,786.39 2,786.05 2,786.05 0.0K
14:48 2,786.00 2,786.00 2,785.69 2,785.91 0.0K
14:49 2,785.90 2,786.52 2,785.84 2,786.52 0.0K
14:50 2,786.41 2,787.03 2,786.29 2,786.30 0.0K
14:51 2,786.15 2,786.23 2,785.50 2,785.61 0.0K
14:52 2,785.55 2,785.70 2,785.44 2,785.45 0.0K
14:53 2,785.45 2,785.45 2,784.57 2,784.65 0.0K
14:54 2,784.60 2,785.81 2,784.60 2,785.81 0.0K
14:55 2,786.03 2,786.35 2,785.94 2,786.35 0.0K
14:56 2,786.38 2,787.09 2,786.38 2,787.06 0.0K
14:57 2,787.10 2,787.87 2,787.01 2,787.76 0.0K
14:58 2,787.80 2,788.12 2,787.80 2,788.12 0.0K
14:59 2,788.21 2,788.62 2,788.21 2,788.62 0.0K
15:00 2,788.69 2,789.47 2,788.69 2,789.42 0.0K
15:01 2,789.43 2,789.96 2,789.43 2,789.83 0.0K
15:02 2,789.69 2,789.79 2,789.24 2,789.24 0.0K
15:03 2,789.24 2,789.56 2,789.17 2,789.53 0.0K
15:04 2,789.72 2,789.72 2,788.67 2,788.89 0.0K
15:05 2,788.89 2,789.25 2,788.85 2,789.16 0.0K
15:06 2,789.25 2,789.25 2,787.42 2,787.42 0.0K
15:07 2,787.27 2,787.38 2,787.12 2,787.38 0.0K
15:08 2,787.42 2,787.43 2,786.94 2,787.05 0.0K
15:09 2,787.03 2,787.05 2,786.19 2,786.47 0.0K
15:10 2,786.50 2,786.62 2,786.24 2,786.33 0.0K
15:11 2,786.41 2,786.46 2,785.71 2,785.80 0.0K
15:12 2,785.87 2,786.05 2,785.22 2,785.43 0.0K
15:13 2,785.53 2,785.93 2,785.53 2,785.62 0.0K
15:14 2,785.57 2,786.37 2,785.52 2,786.37 0.0K
15:15 2,786.27 2,786.46 2,786.05 2,786.05 0.0K
15:16 2,786.08 2,786.09 2,785.54 2,785.59 0.0K
15:17 2,785.53 2,785.53 2,784.91 2,784.93 0.0K
15:18 2,784.85 2,784.85 2,784.06 2,784.73 0.0K
15:19 2,784.81 2,784.86 2,784.31 2,784.31 0.0K
15:20 2,784.23 2,784.99 2,784.18 2,784.99 0.0K
15:21 2,785.09 2,785.15 2,784.37 2,784.51 0.0K
15:22 2,784.62 2,784.62 2,784.19 2,784.38 0.0K
15:23 2,784.43 2,785.13 2,784.27 2,785.11 0.0K
15:24 2,785.11 2,785.23 2,784.96 2,785.14 0.0K
15:25 2,785.43 2,786.11 2,785.43 2,786.10 0.0K
15:26 2,786.10 2,786.62 2,786.07 2,786.42 0.0K
15:27 2,786.43 2,787.17 2,786.38 2,787.05 0.0K
15:28 2,787.14 2,787.14 2,786.20 2,786.20 0.0K
15:29 2,786.25 2,786.62 2,786.25 2,786.53 0.0K
15:30 2,786.52 2,786.81 2,785.84 2,786.75 0.0K
15:31 2,786.51 2,786.51 2,784.28 2,784.32 0.0K
15:32 2,784.22 2,784.22 2,782.95 2,783.03 0.0K
15:33 2,783.03 2,783.08 2,782.56 2,782.74 0.0K
15:34 2,782.75 2,783.10 2,782.53 2,782.88 0.0K
15:35 2,782.68 2,783.66 2,782.68 2,783.44 0.0K
15:36 2,783.46 2,783.49 2,782.64 2,783.35 0.0K
15:37 2,783.27 2,783.72 2,782.88 2,782.88 0.0K
15:38 2,782.68 2,782.79 2,781.57 2,781.64 0.0K
15:39 2,780.86 2,781.23 2,779.71 2,779.71 0.0K
15:40 2,779.81 2,779.91 2,779.05 2,779.10 0.0K
15:41 2,779.13 2,780.91 2,779.13 2,780.57 0.0K
15:42 2,780.51 2,781.15 2,780.39 2,780.73 0.0K
15:43 2,780.72 2,780.74 2,778.72 2,779.08 0.0K
15:44 2,779.10 2,779.28 2,778.40 2,778.78 0.0K
15:45 2,778.87 2,779.32 2,778.83 2,778.95 0.0K
15:46 2,778.97 2,779.35 2,778.10 2,778.10 0.0K
15:47 2,778.03 2,779.03 2,777.55 2,778.89 0.0K
15:48 2,779.14 2,780.62 2,779.14 2,780.62 0.0K
15:49 2,780.62 2,781.10 2,780.56 2,780.88 0.0K
15:50 2,781.08 2,782.29 2,780.82 2,782.29 0.0K
15:51 2,782.25 2,783.44 2,782.25 2,783.44 0.0K
15:52 2,783.56 2,783.56 2,782.74 2,782.74 0.0K
15:53 2,782.51 2,782.55 2,779.67 2,779.67 0.0K
15:54 2,779.60 2,780.60 2,779.12 2,780.55 0.0K
15:55 2,780.61 2,780.99 2,780.49 2,780.66 0.0K
15:56 2,780.70 2,781.44 2,780.53 2,781.17 0.0K
15:57 2,781.22 2,781.22 2,780.58 2,780.75 0.0K
15:58 2,780.53 2,780.54 2,779.98 2,780.54 0.0K
15:59 2,780.49 2,780.90 2,779.69 2,779.69 0.0K
16:00 2,780.04 2,780.04 2,779.44 2,779.86 0.0K
16:01 2,779.81 2,780.62 2,779.53 2,780.62 0.0K
16:02 2,780.66 2,783.78 2,780.66 2,783.78 0.0K
16:03 2,784.05 2,785.71 2,784.05 2,785.71 0.0K
16:04 2,785.80 2,786.92 2,785.75 2,786.92 0.0K
16:05 2,786.99 2,786.99 2,786.32 2,786.75 0.0K
16:06 2,786.63 2,786.95 2,786.50 2,786.65 0.0K
16:07 2,786.70 2,786.76 2,785.96 2,786.18 0.0K
16:08 2,786.18 2,786.41 2,786.08 2,786.25 0.0K
16:09 2,786.20 2,786.21 2,785.77 2,785.98 0.0K
16:10 2,786.27 2,786.32 2,784.88 2,784.88 0.0K
16:11 2,784.82 2,785.08 2,784.82 2,784.90 0.0K
16:12 2,784.88 2,786.05 2,784.82 2,785.99 0.0K
16:13 2,786.00 2,786.24 2,783.84 2,783.84 0.0K
16:14 2,783.82 2,783.82 2,782.91 2,783.05 0.0K
16:15 2,783.04 2,783.31 2,782.37 2,782.37 0.0K
16:16 2,782.30 2,782.84 2,782.30 2,782.84 0.0K
16:17 2,782.99 2,783.11 2,782.86 2,782.88 0.0K
16:18 2,782.96 2,783.90 2,782.96 2,783.90 0.0K
16:19 2,783.90 2,784.54 2,783.86 2,784.54 0.0K
16:20 2,784.55 2,784.55 2,783.44 2,783.44 0.0K
16:21 2,783.57 2,784.05 2,783.37 2,784.05 0.0K
16:22 2,784.09 2,784.24 2,783.89 2,783.89 0.0K
16:23 2,784.16 2,785.63 2,784.11 2,785.44 0.0K
16:24 2,785.44 2,786.04 2,785.44 2,786.00 0.0K
16:25 2,785.95 2,787.64 2,785.95 2,787.23 0.0K
16:26 2,787.29 2,787.69 2,786.82 2,787.69 0.0K
16:27 2,787.82 2,787.94 2,787.33 2,787.33 0.0K
16:28 2,787.37 2,787.37 2,786.43 2,786.43 0.0K
16:29 2,786.31 2,786.39 2,785.75 2,785.92 0.0K
16:30 2,785.91 2,786.29 2,785.77 2,786.29 0.0K
16:31 2,786.28 2,786.95 2,786.28 2,786.53 0.0K
16:32 2,786.53 2,787.54 2,786.53 2,786.53 0.0K
16:33 2,786.50 2,787.32 2,786.50 2,787.32 0.0K
16:34 2,787.32 2,787.58 2,787.32 2,787.52 0.0K
16:35 2,787.64 2,789.83 2,787.46 2,789.83 0.0K
16:36 2,789.92 2,790.54 2,789.92 2,790.54 0.0K
16:37 2,790.73 2,791.59 2,790.73 2,791.59 0.0K
16:38 2,791.68 2,792.33 2,791.60 2,792.12 0.0K
16:39 2,792.09 2,792.41 2,791.83 2,791.85 0.0K
16:40 2,791.84 2,791.84 2,790.86 2,790.86 0.0K
16:41 2,790.61 2,790.61 2,789.81 2,790.12 0.0K
16:42 2,790.17 2,790.45 2,790.11 2,790.33 0.0K
16:43 2,790.66 2,791.01 2,790.66 2,790.87 0.0K
16:44 2,790.85 2,791.11 2,790.46 2,791.02 0.0K
16:45 2,791.16 2,791.65 2,791.11 2,791.54 0.0K
16:46 2,791.58 2,791.58 2,791.09 2,791.09 0.0K
16:47 2,791.10 2,791.15 2,789.86 2,789.93 0.0K
16:48 2,789.95 2,791.16 2,789.95 2,791.13 0.0K
16:49 2,791.20 2,791.62 2,791.20 2,791.53 0.0K
16:50 2,791.63 2,792.10 2,791.58 2,792.10 0.0K
16:51 2,792.15 2,793.27 2,792.10 2,793.27 0.0K
16:52 2,793.27 2,793.79 2,793.21 2,793.61 0.0K
16:53 2,793.53 2,793.58 2,793.44 2,793.52 0.0K
16:54 2,793.48 2,793.54 2,793.22 2,793.25 0.0K
16:55 2,793.30 2,793.63 2,793.19 2,793.35 0.0K
16:56 2,793.37 2,793.48 2,793.32 2,793.40 0.0K
16:57 2,793.40 2,793.56 2,793.19 2,793.30 0.0K
16:58 2,793.29 2,794.53 2,793.29 2,794.51 0.0K
16:59 2,794.47 2,794.79 2,794.42 2,794.79 0.0K
17:00 2,794.77 2,795.78 2,794.67 2,795.71 0.0K
17:01 2,795.14 2,795.43 2,795.12 2,795.39 0.0K
17:02 2,795.39 2,795.96 2,795.39 2,795.92 0.0K
17:03 2,795.98 2,796.63 2,795.98 2,796.45 0.0K
17:04 2,796.40 2,796.40 2,796.09 2,796.09 0.0K
17:05 2,796.04 2,796.04 2,795.53 2,795.53 0.0K
17:06 2,795.40 2,795.40 2,793.26 2,793.26 0.0K
17:07 2,793.19 2,793.19 2,792.73 2,792.77 0.0K
17:08 2,792.88 2,793.38 2,792.88 2,793.38 0.0K
17:09 2,793.44 2,793.62 2,793.36 2,793.62 0.0K
17:10 2,793.60 2,794.75 2,793.59 2,794.39 0.0K
17:11 2,794.41 2,794.65 2,793.77 2,793.77 0.0K
17:12 2,793.67 2,793.76 2,793.17 2,793.50 0.0K
17:13 2,793.53 2,793.84 2,793.49 2,793.77 0.0K
17:14 2,793.77 2,794.16 2,793.74 2,794.10 0.0K
17:15 2,794.05 2,794.05 2,793.04 2,793.22 0.0K
17:16 2,793.37 2,793.93 2,793.33 2,793.93 0.0K
17:17 2,794.12 2,794.28 2,793.91 2,793.96 0.0K
17:18 2,793.80 2,793.97 2,793.70 2,793.93 0.0K
17:19 2,793.89 2,794.04 2,793.86 2,793.86 0.0K
17:20 2,793.90 2,794.28 2,793.90 2,793.98 0.0K
17:21 2,793.99 2,794.50 2,793.99 2,794.09 0.0K
17:22 2,794.07 2,794.90 2,794.07 2,794.82 0.0K
17:23 2,794.83 2,795.19 2,794.80 2,794.82 0.0K
17:24 2,794.85 2,795.73 2,794.85 2,795.66 0.0K
17:25 2,795.74 2,795.74 2,795.74 2,795.74 0.0K
17:29 2,796.05 2,796.54 2,795.23 2,795.23 0.0K
17:30 2,795.15 2,795.15 2,795.15 2,795.15 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし