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 2,805.72 2,806.22 2,805.07 2,805.26 0.0K
09:01 2,805.14 2,805.14 2,802.31 2,802.31 0.0K
09:02 2,802.16 2,802.16 2,799.65 2,799.65 0.0K
09:03 2,799.77 2,799.77 2,798.36 2,798.57 0.0K
09:04 2,798.49 2,798.59 2,796.65 2,796.90 0.0K
09:05 2,797.56 2,797.56 2,796.59 2,797.26 0.0K
09:06 2,797.24 2,797.26 2,796.28 2,796.64 0.0K
09:07 2,796.30 2,796.34 2,795.06 2,796.34 0.0K
09:08 2,797.21 2,797.55 2,797.01 2,797.17 0.0K
09:09 2,797.19 2,798.24 2,797.19 2,798.24 0.0K
09:10 2,798.01 2,798.31 2,797.00 2,798.31 0.0K
09:11 2,798.60 2,798.64 2,796.85 2,796.85 0.0K
09:12 2,796.93 2,797.80 2,796.93 2,797.62 0.0K
09:13 2,797.57 2,798.14 2,797.02 2,798.14 0.0K
09:14 2,798.11 2,799.16 2,798.11 2,798.96 0.0K
09:15 2,799.13 2,800.97 2,799.13 2,800.86 0.0K
09:16 2,800.58 2,801.04 2,799.35 2,800.86 0.0K
09:17 2,800.82 2,801.78 2,800.47 2,801.59 0.0K
09:18 2,801.62 2,802.09 2,801.62 2,801.81 0.0K
09:19 2,802.07 2,802.34 2,801.76 2,801.84 0.0K
09:20 2,801.78 2,802.26 2,801.78 2,802.20 0.0K
09:21 2,802.16 2,802.31 2,801.60 2,802.06 0.0K
09:22 2,802.22 2,802.22 2,801.49 2,801.99 0.0K
09:23 2,801.85 2,801.85 2,801.11 2,801.69 0.0K
09:24 2,801.66 2,801.99 2,800.86 2,800.91 0.0K
09:25 2,800.97 2,801.32 2,800.58 2,801.27 0.0K
09:26 2,801.46 2,801.96 2,800.77 2,801.26 0.0K
09:27 2,801.39 2,802.21 2,801.38 2,802.19 0.0K
09:28 2,802.26 2,802.47 2,800.66 2,801.05 0.0K
09:29 2,801.11 2,801.75 2,801.08 2,801.75 0.0K
09:30 2,801.83 2,802.85 2,801.83 2,802.85 0.0K
09:31 2,802.81 2,803.28 2,802.71 2,803.17 0.0K
09:32 2,803.18 2,803.42 2,802.86 2,803.12 0.0K
09:33 2,803.19 2,804.72 2,803.19 2,804.59 0.0K
09:34 2,804.86 2,805.71 2,804.86 2,805.71 0.0K
09:35 2,805.67 2,806.66 2,805.67 2,806.59 0.0K
09:36 2,806.78 2,807.11 2,806.39 2,807.11 0.0K
09:37 2,807.23 2,807.93 2,807.12 2,807.64 0.0K
09:38 2,807.66 2,808.00 2,807.56 2,807.68 0.0K
09:39 2,807.77 2,808.38 2,807.71 2,808.12 0.0K
09:40 2,808.14 2,808.54 2,807.84 2,808.25 0.0K
09:41 2,808.40 2,808.72 2,808.26 2,808.61 0.0K
09:42 2,808.60 2,808.83 2,807.95 2,807.95 0.0K
09:43 2,807.93 2,808.10 2,807.66 2,808.00 0.0K
09:44 2,808.06 2,808.18 2,807.77 2,807.81 0.0K
09:45 2,807.89 2,807.89 2,806.33 2,806.39 0.0K
09:46 2,806.42 2,806.46 2,805.99 2,806.31 0.0K
09:47 2,806.31 2,806.74 2,806.08 2,806.56 0.0K
09:48 2,806.72 2,807.28 2,806.72 2,807.07 0.0K
09:49 2,807.10 2,807.57 2,807.05 2,807.05 0.0K
09:50 2,806.86 2,807.62 2,806.86 2,807.20 0.0K
09:51 2,807.24 2,807.59 2,807.09 2,807.09 0.0K
09:52 2,807.13 2,807.13 2,806.52 2,806.83 0.0K
09:53 2,806.69 2,806.82 2,806.10 2,806.12 0.0K
09:54 2,806.02 2,806.35 2,805.76 2,805.85 0.0K
09:55 2,805.82 2,805.82 2,804.90 2,805.30 0.0K
09:56 2,805.38 2,806.27 2,805.37 2,806.24 0.0K
09:57 2,806.38 2,806.48 2,806.27 2,806.27 0.0K
09:58 2,806.38 2,806.73 2,806.23 2,806.29 0.0K
09:59 2,806.27 2,806.28 2,805.92 2,806.22 0.0K
10:00 2,806.10 2,806.53 2,806.10 2,806.34 0.0K
10:01 2,806.41 2,806.45 2,806.01 2,806.11 0.0K
10:02 2,806.14 2,806.14 2,805.44 2,805.68 0.0K
10:03 2,805.55 2,805.73 2,804.98 2,804.98 0.0K
10:04 2,804.75 2,804.94 2,804.16 2,804.36 0.0K
10:05 2,804.42 2,804.68 2,804.28 2,804.61 0.0K
10:06 2,804.62 2,804.62 2,803.84 2,803.84 0.0K
10:07 2,803.84 2,803.84 2,802.78 2,803.11 0.0K
10:08 2,802.96 2,803.37 2,802.21 2,802.21 0.0K
10:09 2,802.48 2,802.48 2,801.65 2,801.65 0.0K
10:10 2,801.69 2,801.70 2,800.31 2,800.31 0.0K
10:11 2,799.99 2,799.99 2,799.43 2,799.43 0.0K
10:12 2,799.35 2,799.80 2,799.35 2,799.74 0.0K
10:13 2,799.91 2,800.90 2,799.91 2,800.90 0.0K
10:14 2,800.83 2,800.89 2,800.46 2,800.89 0.0K
10:15 2,800.80 2,801.22 2,800.69 2,801.07 0.0K
10:16 2,800.79 2,800.79 2,798.90 2,798.93 0.0K
10:17 2,798.97 2,799.06 2,798.46 2,798.46 0.0K
10:18 2,798.46 2,799.44 2,798.46 2,799.38 0.0K
10:19 2,799.31 2,799.31 2,798.62 2,798.62 0.0K
10:20 2,798.58 2,798.89 2,798.24 2,798.30 0.0K
10:21 2,798.24 2,798.48 2,798.17 2,798.42 0.0K
10:22 2,798.37 2,799.02 2,798.30 2,798.99 0.0K
10:23 2,799.01 2,799.19 2,798.96 2,798.96 0.0K
10:24 2,798.93 2,799.50 2,798.93 2,799.49 0.0K
10:25 2,799.54 2,800.62 2,799.54 2,800.62 0.0K
10:26 2,800.63 2,801.00 2,800.58 2,800.86 0.0K
10:27 2,800.84 2,800.93 2,800.45 2,800.93 0.0K
10:28 2,801.02 2,801.13 2,800.68 2,800.79 0.0K
10:29 2,800.84 2,801.03 2,800.44 2,800.47 0.0K
10:30 2,800.62 2,801.26 2,800.22 2,801.24 0.0K
10:31 2,801.58 2,802.21 2,801.58 2,801.85 0.0K
10:32 2,801.87 2,802.04 2,801.69 2,801.85 0.0K
10:33 2,801.93 2,801.97 2,801.45 2,801.48 0.0K
10:34 2,801.27 2,801.56 2,800.93 2,801.00 0.0K
10:35 2,801.00 2,801.10 2,800.68 2,800.75 0.0K
10:36 2,800.57 2,800.64 2,800.22 2,800.24 0.0K
10:37 2,800.29 2,800.32 2,799.40 2,799.63 0.0K
10:38 2,799.74 2,800.02 2,799.74 2,799.87 0.0K
10:39 2,799.78 2,799.78 2,798.68 2,798.75 0.0K
10:40 2,798.71 2,798.85 2,798.63 2,798.85 0.0K
10:41 2,799.15 2,799.41 2,798.59 2,798.70 0.0K
10:42 2,798.71 2,798.93 2,798.56 2,798.60 0.0K
10:43 2,798.51 2,798.81 2,798.33 2,798.69 0.0K
10:44 2,798.62 2,798.62 2,797.70 2,797.71 0.0K
10:45 2,797.79 2,798.04 2,797.54 2,797.94 0.0K
10:46 2,797.92 2,797.92 2,797.21 2,797.21 0.0K
10:47 2,797.05 2,797.27 2,796.84 2,797.27 0.0K
10:48 2,797.23 2,797.92 2,797.16 2,797.91 0.0K
10:49 2,798.02 2,798.75 2,797.89 2,798.75 0.0K
10:50 2,798.77 2,799.08 2,798.66 2,799.06 0.0K
10:51 2,799.22 2,799.34 2,798.58 2,798.64 0.0K
10:52 2,798.69 2,798.95 2,798.69 2,798.71 0.0K
10:53 2,798.72 2,798.98 2,798.69 2,798.98 0.0K
10:54 2,799.14 2,799.33 2,798.79 2,799.33 0.0K
10:55 2,799.63 2,800.16 2,799.28 2,799.28 0.0K
10:56 2,799.07 2,799.17 2,798.27 2,798.27 0.0K
10:57 2,798.22 2,798.32 2,797.77 2,797.96 0.0K
10:58 2,797.96 2,797.96 2,797.41 2,797.76 0.0K
10:59 2,797.79 2,797.80 2,797.42 2,797.60 0.0K
11:00 2,797.95 2,798.14 2,797.94 2,798.06 0.0K
11:01 2,798.20 2,798.71 2,798.20 2,798.71 0.0K
11:02 2,798.75 2,799.62 2,798.68 2,799.62 0.0K
11:03 2,799.64 2,800.02 2,799.63 2,799.86 0.0K
11:04 2,799.80 2,800.35 2,799.80 2,800.32 0.0K
11:05 2,800.31 2,800.84 2,800.25 2,800.77 0.0K
11:06 2,800.79 2,800.79 2,800.00 2,800.01 0.0K
11:07 2,800.03 2,800.21 2,799.94 2,799.95 0.0K
11:08 2,799.91 2,799.91 2,799.52 2,799.65 0.0K
11:09 2,799.66 2,799.70 2,799.39 2,799.53 0.0K
11:10 2,799.51 2,799.92 2,799.51 2,799.92 0.0K
11:11 2,799.97 2,801.02 2,799.79 2,800.94 0.0K
11:12 2,801.18 2,801.33 2,800.89 2,800.89 0.0K
11:13 2,800.80 2,801.37 2,800.80 2,801.36 0.0K
11:14 2,801.35 2,802.18 2,801.35 2,802.03 0.0K
11:15 2,802.19 2,803.06 2,802.19 2,802.92 0.0K
11:16 2,802.96 2,802.96 2,802.38 2,802.62 0.0K
11:17 2,802.71 2,803.00 2,802.58 2,802.65 0.0K
11:18 2,802.70 2,802.84 2,802.51 2,802.75 0.0K
11:19 2,802.75 2,803.08 2,802.60 2,803.08 0.0K
11:20 2,802.98 2,803.02 2,802.69 2,802.90 0.0K
11:21 2,802.88 2,803.20 2,802.84 2,803.16 0.0K
11:22 2,803.11 2,803.56 2,801.95 2,802.08 0.0K
11:23 2,802.06 2,802.62 2,801.98 2,802.31 0.0K
11:24 2,802.54 2,803.83 2,802.54 2,803.70 0.0K
11:25 2,803.53 2,803.82 2,803.48 2,803.79 0.0K
11:26 2,803.79 2,804.00 2,803.71 2,803.95 0.0K
11:27 2,803.93 2,804.54 2,803.93 2,804.54 0.0K
11:28 2,804.55 2,804.72 2,804.47 2,804.64 0.0K
11:29 2,804.61 2,804.91 2,804.55 2,804.91 0.0K
11:30 2,804.99 2,805.48 2,804.99 2,805.48 0.0K
11:31 2,805.56 2,805.60 2,805.23 2,805.30 0.0K
11:32 2,805.31 2,805.31 2,805.04 2,805.04 0.0K
11:33 2,805.09 2,805.50 2,805.03 2,805.50 0.0K
11:34 2,805.29 2,805.29 2,804.68 2,804.68 0.0K
11:35 2,804.99 2,805.51 2,804.99 2,805.08 0.0K
11:36 2,805.03 2,805.26 2,804.77 2,804.88 0.0K
11:37 2,804.80 2,805.15 2,804.80 2,805.09 0.0K
11:38 2,805.16 2,805.16 2,804.26 2,804.26 0.0K
11:39 2,804.24 2,804.40 2,804.04 2,804.04 0.0K
11:40 2,804.03 2,804.10 2,803.92 2,804.00 0.0K
11:41 2,803.96 2,804.28 2,803.96 2,804.19 0.0K
11:42 2,804.19 2,804.37 2,804.10 2,804.10 0.0K
11:43 2,804.15 2,804.46 2,804.15 2,804.46 0.0K
11:44 2,804.47 2,805.40 2,804.44 2,805.09 0.0K
11:45 2,805.05 2,805.06 2,804.08 2,804.09 0.0K
11:46 2,804.06 2,804.50 2,804.04 2,804.35 0.0K
11:47 2,804.39 2,805.13 2,804.39 2,805.08 0.0K
11:48 2,804.87 2,805.08 2,804.81 2,805.01 0.0K
11:49 2,805.08 2,805.08 2,804.81 2,804.93 0.0K
11:50 2,804.89 2,804.89 2,804.10 2,804.20 0.0K
11:51 2,804.21 2,804.42 2,804.21 2,804.24 0.0K
11:52 2,804.21 2,804.72 2,804.20 2,804.49 0.0K
11:53 2,804.48 2,804.55 2,803.92 2,804.04 0.0K
11:54 2,804.02 2,804.02 2,803.13 2,803.18 0.0K
11:55 2,803.15 2,803.15 2,802.54 2,802.54 0.0K
11:56 2,802.09 2,802.20 2,801.87 2,801.87 0.0K
11:57 2,801.92 2,802.02 2,801.75 2,802.02 0.0K
11:58 2,802.02 2,802.22 2,801.89 2,802.20 0.0K
11:59 2,802.16 2,802.26 2,802.12 2,802.12 0.0K
12:00 2,802.18 2,803.22 2,802.17 2,803.22 0.0K
12:01 2,803.26 2,803.88 2,803.26 2,803.38 0.0K
12:02 2,803.37 2,803.51 2,803.28 2,803.32 0.0K
12:03 2,803.29 2,803.50 2,803.27 2,803.50 0.0K
12:04 2,803.48 2,803.66 2,803.44 2,803.66 0.0K
12:05 2,803.62 2,803.88 2,803.09 2,803.21 0.0K
12:06 2,803.22 2,803.57 2,803.22 2,803.45 0.0K
12:07 2,803.68 2,803.83 2,803.52 2,803.83 0.0K
12:08 2,803.82 2,804.05 2,803.82 2,803.90 0.0K
12:09 2,803.95 2,804.12 2,803.80 2,804.02 0.0K
12:10 2,804.05 2,804.45 2,804.05 2,804.45 0.0K
12:11 2,804.44 2,804.52 2,804.25 2,804.33 0.0K
12:12 2,804.29 2,804.38 2,803.88 2,803.95 0.0K
12:13 2,803.99 2,804.32 2,803.99 2,804.17 0.0K
12:14 2,804.16 2,804.17 2,803.97 2,804.13 0.0K
12:15 2,804.32 2,804.43 2,803.73 2,803.73 0.0K
12:16 2,803.66 2,803.89 2,803.55 2,803.89 0.0K
12:17 2,803.94 2,804.11 2,803.82 2,804.10 0.0K
12:18 2,804.11 2,804.53 2,804.09 2,804.29 0.0K
12:19 2,804.31 2,804.35 2,803.88 2,804.04 0.0K
12:20 2,804.05 2,804.05 2,803.89 2,804.04 0.0K
12:21 2,804.08 2,804.43 2,804.08 2,804.11 0.0K
12:22 2,803.95 2,804.27 2,803.80 2,804.23 0.0K
12:23 2,804.14 2,804.44 2,803.90 2,804.08 0.0K
12:24 2,803.92 2,803.94 2,803.40 2,803.47 0.0K
12:25 2,803.42 2,803.79 2,803.32 2,803.79 0.0K
12:26 2,803.76 2,803.79 2,803.57 2,803.79 0.0K
12:27 2,803.79 2,803.80 2,803.59 2,803.67 0.0K
12:28 2,803.69 2,803.86 2,803.65 2,803.80 0.0K
12:29 2,803.84 2,803.99 2,803.65 2,803.78 0.0K
12:30 2,803.84 2,804.18 2,803.84 2,804.05 0.0K
12:31 2,804.12 2,804.20 2,803.86 2,803.97 0.0K
12:32 2,804.00 2,804.02 2,803.59 2,803.77 0.0K
12:33 2,803.79 2,803.79 2,802.96 2,803.37 0.0K
12:34 2,803.37 2,803.54 2,803.26 2,803.51 0.0K
12:35 2,803.59 2,804.03 2,803.48 2,803.90 0.0K
12:36 2,803.91 2,804.23 2,803.91 2,804.12 0.0K
12:37 2,804.23 2,804.23 2,803.50 2,803.54 0.0K
12:38 2,803.54 2,803.59 2,803.15 2,803.19 0.0K
12:39 2,803.18 2,803.52 2,803.18 2,803.47 0.0K
12:40 2,803.46 2,803.98 2,803.46 2,803.87 0.0K
12:41 2,803.90 2,803.93 2,803.67 2,803.67 0.0K
12:42 2,803.68 2,803.68 2,803.39 2,803.67 0.0K
12:43 2,803.67 2,803.70 2,802.97 2,802.97 0.0K
12:44 2,802.85 2,802.85 2,802.29 2,802.54 0.0K
12:45 2,802.49 2,802.59 2,802.43 2,802.48 0.0K
12:46 2,802.53 2,802.60 2,802.36 2,802.58 0.0K
12:47 2,802.68 2,802.68 2,801.94 2,801.94 0.0K
12:48 2,801.73 2,801.92 2,801.26 2,801.31 0.0K
12:49 2,801.34 2,801.55 2,801.23 2,801.53 0.0K
12:50 2,801.46 2,801.96 2,801.46 2,801.85 0.0K
12:51 2,801.71 2,801.71 2,801.12 2,801.12 0.0K
12:52 2,801.42 2,801.92 2,801.42 2,801.91 0.0K
12:53 2,801.91 2,801.91 2,801.15 2,801.15 0.0K
12:54 2,801.07 2,801.50 2,801.07 2,801.48 0.0K
12:55 2,801.45 2,801.52 2,801.38 2,801.46 0.0K
12:56 2,801.42 2,801.49 2,801.28 2,801.38 0.0K
12:57 2,801.32 2,801.45 2,801.26 2,801.45 0.0K
12:58 2,801.54 2,801.54 2,801.01 2,801.01 0.0K
12:59 2,800.76 2,800.87 2,800.48 2,800.59 0.0K
13:00 2,800.66 2,800.82 2,800.60 2,800.60 0.0K
13:01 2,800.58 2,800.96 2,800.58 2,800.84 0.0K
13:02 2,800.85 2,801.00 2,800.65 2,800.79 0.0K
13:03 2,800.87 2,801.61 2,800.85 2,801.52 0.0K
13:04 2,801.40 2,801.74 2,801.35 2,801.66 0.0K
13:05 2,801.63 2,801.63 2,800.07 2,800.44 0.0K
13:06 2,800.28 2,801.05 2,800.28 2,801.01 0.0K
13:07 2,800.97 2,801.20 2,800.97 2,801.16 0.0K
13:08 2,801.12 2,801.33 2,801.08 2,801.33 0.0K
13:09 2,801.35 2,801.75 2,801.22 2,801.70 0.0K
13:10 2,801.72 2,801.77 2,801.27 2,801.29 0.0K
13:11 2,801.27 2,801.32 2,800.12 2,800.13 0.0K
13:12 2,800.12 2,800.12 2,799.21 2,799.22 0.0K
13:13 2,799.16 2,799.24 2,799.08 2,799.20 0.0K
13:14 2,799.20 2,799.31 2,799.06 2,799.06 0.0K
13:15 2,799.04 2,799.77 2,799.04 2,799.76 0.0K
13:16 2,799.75 2,800.15 2,799.75 2,799.93 0.0K
13:17 2,799.92 2,799.92 2,799.44 2,799.44 0.0K
13:18 2,799.50 2,799.50 2,799.18 2,799.42 0.0K
13:19 2,799.41 2,799.62 2,799.25 2,799.62 0.0K
13:20 2,799.60 2,799.89 2,799.52 2,799.73 0.0K
13:21 2,799.73 2,800.24 2,799.73 2,799.98 0.0K
13:22 2,799.92 2,799.92 2,799.41 2,799.51 0.0K
13:23 2,799.53 2,799.96 2,799.44 2,799.96 0.0K
13:24 2,799.99 2,800.17 2,799.95 2,800.17 0.0K
13:25 2,800.17 2,800.17 2,799.99 2,800.09 0.0K
13:26 2,800.04 2,800.10 2,799.32 2,799.40 0.0K
13:27 2,799.40 2,799.64 2,799.31 2,799.31 0.0K
13:28 2,799.27 2,799.46 2,799.17 2,799.23 0.0K
13:29 2,799.08 2,799.10 2,798.05 2,798.12 0.0K
13:30 2,798.16 2,798.75 2,798.05 2,798.75 0.0K
13:31 2,798.77 2,799.26 2,798.72 2,799.03 0.0K
13:32 2,799.02 2,799.69 2,799.02 2,799.69 0.0K
13:33 2,799.74 2,799.96 2,799.63 2,799.74 0.0K
13:34 2,799.81 2,800.75 2,799.81 2,800.75 0.0K
13:35 2,800.72 2,800.84 2,800.17 2,800.18 0.0K
13:36 2,800.17 2,801.01 2,800.07 2,800.88 0.0K
13:37 2,800.90 2,801.00 2,800.82 2,800.96 0.0K
13:38 2,801.00 2,801.29 2,800.91 2,801.09 0.0K
13:39 2,801.09 2,801.21 2,801.01 2,801.21 0.0K
13:40 2,801.23 2,801.23 2,800.76 2,801.06 0.0K
13:41 2,801.12 2,801.60 2,801.01 2,801.46 0.0K
13:42 2,801.44 2,801.62 2,801.41 2,801.56 0.0K
13:43 2,801.61 2,801.61 2,800.81 2,800.85 0.0K
13:44 2,800.81 2,800.85 2,800.28 2,800.28 0.0K
13:45 2,800.15 2,800.15 2,798.97 2,799.00 0.0K
13:46 2,798.96 2,798.96 2,798.49 2,798.63 0.0K
13:47 2,798.58 2,798.58 2,798.40 2,798.43 0.0K
13:48 2,798.35 2,798.85 2,798.32 2,798.84 0.0K
13:49 2,798.85 2,799.22 2,798.76 2,799.21 0.0K
13:50 2,799.37 2,799.69 2,799.13 2,799.69 0.0K
13:51 2,799.84 2,800.23 2,799.83 2,800.23 0.0K
13:52 2,800.23 2,800.27 2,799.61 2,799.65 0.0K
13:53 2,799.68 2,799.79 2,799.64 2,799.64 0.0K
13:54 2,799.64 2,799.67 2,799.32 2,799.55 0.0K
13:55 2,799.46 2,799.53 2,799.40 2,799.43 0.0K
13:56 2,799.44 2,799.49 2,799.40 2,799.47 0.0K
13:57 2,799.43 2,799.49 2,799.36 2,799.36 0.0K
13:58 2,799.44 2,799.66 2,799.43 2,799.66 0.0K
13:59 2,799.68 2,799.86 2,799.58 2,799.64 0.0K
14:00 2,799.33 2,799.33 2,798.95 2,799.07 0.0K
14:01 2,799.02 2,799.07 2,798.67 2,798.72 0.0K
14:02 2,798.70 2,798.96 2,798.48 2,798.96 0.0K
14:03 2,799.03 2,799.18 2,798.73 2,798.73 0.0K
14:04 2,798.48 2,798.49 2,798.16 2,798.35 0.0K
14:05 2,798.31 2,798.47 2,798.09 2,798.42 0.0K
14:06 2,798.60 2,798.75 2,798.58 2,798.74 0.0K
14:07 2,798.74 2,798.98 2,798.74 2,798.86 0.0K
14:08 2,798.85 2,798.91 2,798.79 2,798.79 0.0K
14:09 2,798.82 2,798.89 2,798.53 2,798.53 0.0K
14:10 2,798.52 2,798.52 2,798.00 2,798.06 0.0K
14:11 2,798.06 2,798.43 2,798.01 2,798.28 0.0K
14:12 2,798.30 2,798.43 2,797.79 2,797.94 0.0K
14:13 2,797.85 2,798.20 2,797.73 2,798.20 0.0K
14:14 2,798.25 2,798.71 2,798.25 2,798.71 0.0K
14:15 2,798.69 2,798.86 2,798.55 2,798.59 0.0K
14:16 2,798.61 2,798.61 2,798.18 2,798.41 0.0K
14:17 2,798.40 2,798.40 2,797.70 2,797.70 0.0K
14:18 2,797.71 2,798.08 2,797.64 2,798.08 0.0K
14:19 2,798.09 2,798.22 2,797.87 2,797.91 0.0K
14:20 2,797.90 2,797.90 2,796.85 2,796.99 0.0K
14:21 2,796.97 2,797.08 2,796.59 2,796.78 0.0K
14:22 2,796.87 2,796.87 2,796.36 2,796.36 0.0K
14:23 2,796.26 2,796.65 2,796.02 2,796.65 0.0K
14:24 2,796.70 2,796.94 2,796.66 2,796.94 0.0K
14:25 2,797.18 2,798.03 2,797.18 2,798.03 0.0K
14:26 2,798.16 2,798.33 2,798.14 2,798.19 0.0K
14:27 2,798.36 2,798.64 2,798.26 2,798.50 0.0K
14:28 2,798.51 2,798.51 2,797.73 2,797.73 0.0K
14:29 2,797.76 2,798.12 2,797.76 2,797.97 0.0K
14:30 2,798.03 2,798.03 2,787.79 2,791.02 0.0K
14:31 2,791.84 2,792.24 2,790.72 2,791.55 0.0K
14:32 2,791.59 2,791.59 2,788.62 2,788.62 0.0K
14:33 2,788.59 2,788.59 2,786.72 2,786.77 0.0K
14:34 2,786.88 2,787.18 2,785.14 2,785.14 0.0K
14:35 2,784.33 2,785.41 2,783.52 2,785.35 0.0K
14:36 2,785.18 2,785.18 2,783.82 2,784.64 0.0K
14:37 2,784.63 2,785.28 2,784.35 2,784.80 0.0K
14:38 2,784.79 2,785.07 2,784.34 2,784.90 0.0K
14:39 2,784.93 2,786.34 2,784.69 2,786.34 0.0K
14:40 2,786.35 2,788.01 2,786.35 2,788.01 0.0K
14:41 2,788.14 2,789.03 2,788.12 2,788.75 0.0K
14:42 2,788.55 2,788.55 2,787.05 2,787.41 0.0K
14:43 2,787.40 2,787.50 2,786.34 2,786.34 0.0K
14:44 2,786.29 2,787.02 2,786.18 2,786.90 0.0K
14:45 2,786.82 2,788.64 2,786.81 2,788.58 0.0K
14:46 2,788.47 2,788.70 2,788.33 2,788.59 0.0K
14:47 2,788.59 2,788.59 2,786.49 2,786.49 0.0K
14:48 2,786.18 2,786.18 2,785.57 2,786.06 0.0K
14:49 2,786.01 2,786.01 2,785.03 2,785.25 0.0K
14:50 2,785.40 2,785.51 2,785.19 2,785.51 0.0K
14:51 2,785.56 2,785.56 2,785.13 2,785.28 0.0K
14:52 2,784.95 2,784.95 2,783.48 2,783.56 0.0K
14:53 2,783.58 2,784.51 2,783.42 2,784.51 0.0K
14:54 2,784.63 2,786.61 2,784.63 2,786.61 0.0K
14:55 2,786.56 2,787.73 2,786.42 2,787.30 0.0K
14:56 2,787.05 2,787.05 2,785.67 2,785.72 0.0K
14:57 2,785.69 2,786.53 2,785.69 2,786.53 0.0K
14:58 2,786.59 2,786.78 2,786.59 2,786.69 0.0K
14:59 2,786.72 2,786.93 2,786.62 2,786.69 0.0K
15:00 2,786.79 2,786.79 2,785.79 2,785.94 0.0K
15:01 2,785.85 2,785.85 2,785.24 2,785.71 0.0K
15:02 2,785.76 2,788.42 2,785.76 2,788.42 0.0K
15:03 2,788.49 2,789.26 2,788.46 2,789.26 0.0K
15:04 2,789.20 2,789.70 2,788.85 2,789.70 0.0K
15:05 2,790.29 2,790.66 2,790.10 2,790.14 0.0K
15:06 2,790.09 2,790.94 2,790.09 2,790.77 0.0K
15:07 2,790.59 2,790.85 2,790.39 2,790.76 0.0K
15:08 2,790.78 2,791.22 2,790.77 2,791.14 0.0K
15:09 2,791.16 2,791.36 2,791.16 2,791.31 0.0K
15:10 2,791.30 2,791.94 2,791.30 2,791.84 0.0K
15:11 2,791.80 2,792.19 2,791.74 2,792.18 0.0K
15:12 2,792.09 2,792.20 2,791.16 2,791.55 0.0K
15:13 2,791.72 2,792.20 2,791.72 2,792.00 0.0K
15:14 2,791.92 2,792.18 2,791.91 2,792.18 0.0K
15:15 2,792.35 2,793.40 2,792.35 2,793.40 0.0K
15:16 2,793.37 2,793.97 2,793.19 2,793.97 0.0K
15:17 2,793.93 2,795.67 2,793.93 2,795.62 0.0K
15:18 2,795.67 2,795.69 2,795.47 2,795.56 0.0K
15:19 2,795.60 2,795.80 2,795.56 2,795.57 0.0K
15:20 2,795.33 2,795.52 2,795.07 2,795.07 0.0K
15:21 2,795.10 2,795.10 2,794.22 2,794.28 0.0K
15:22 2,794.25 2,794.25 2,793.61 2,793.62 0.0K
15:23 2,793.60 2,793.84 2,793.37 2,793.37 0.0K
15:24 2,793.37 2,793.81 2,793.22 2,793.81 0.0K
15:25 2,793.85 2,793.85 2,793.14 2,793.66 0.0K
15:26 2,793.67 2,794.48 2,793.67 2,794.46 0.0K
15:27 2,794.49 2,794.71 2,794.15 2,794.15 0.0K
15:28 2,794.15 2,795.27 2,794.15 2,795.27 0.0K
15:29 2,795.22 2,796.01 2,795.22 2,795.93 0.0K
15:30 2,795.83 2,795.86 2,793.67 2,793.73 0.0K
15:31 2,793.74 2,793.82 2,791.94 2,791.94 0.0K
15:32 2,791.97 2,792.06 2,791.42 2,791.87 0.0K
15:33 2,791.50 2,793.08 2,791.45 2,793.03 0.0K
15:34 2,793.15 2,794.22 2,793.15 2,794.09 0.0K
15:35 2,794.00 2,794.00 2,792.08 2,792.75 0.0K
15:36 2,792.91 2,793.14 2,792.60 2,792.60 0.0K
15:37 2,792.66 2,792.66 2,790.28 2,790.28 0.0K
15:38 2,789.41 2,789.41 2,787.35 2,787.35 0.0K
15:39 2,786.86 2,786.88 2,785.85 2,786.54 0.0K
15:40 2,786.54 2,787.52 2,786.54 2,787.52 0.0K
15:41 2,787.42 2,789.18 2,787.42 2,788.11 0.0K
15:42 2,788.12 2,789.35 2,788.12 2,789.22 0.0K
15:43 2,789.42 2,790.11 2,788.97 2,788.97 0.0K
15:44 2,788.68 2,788.68 2,787.72 2,788.57 0.0K
15:45 2,788.87 2,789.92 2,788.87 2,789.61 0.0K
15:46 2,789.68 2,789.73 2,787.72 2,787.76 0.0K
15:47 2,787.38 2,787.38 2,786.78 2,786.78 0.0K
15:48 2,786.49 2,786.57 2,784.92 2,785.01 0.0K
15:49 2,785.26 2,785.97 2,785.26 2,785.66 0.0K
15:50 2,785.33 2,785.34 2,784.08 2,784.43 0.0K
15:51 2,784.40 2,785.22 2,784.40 2,784.50 0.0K
15:52 2,784.71 2,785.49 2,784.61 2,784.61 0.0K
15:53 2,784.61 2,784.87 2,783.99 2,784.51 0.0K
15:54 2,784.50 2,785.09 2,784.50 2,784.81 0.0K
15:55 2,784.76 2,784.84 2,784.51 2,784.52 0.0K
15:56 2,784.59 2,785.59 2,784.56 2,785.47 0.0K
15:57 2,785.47 2,786.05 2,785.30 2,786.00 0.0K
15:58 2,786.13 2,786.15 2,785.72 2,785.74 0.0K
15:59 2,785.90 2,785.90 2,784.83 2,784.83 0.0K
16:00 2,784.90 2,784.96 2,782.10 2,782.14 0.0K
16:01 2,782.13 2,782.13 2,778.89 2,778.89 0.0K
16:02 2,778.89 2,779.26 2,777.53 2,777.55 0.0K
16:03 2,777.65 2,778.21 2,777.43 2,778.18 0.0K
16:04 2,778.45 2,778.47 2,777.69 2,778.34 0.0K
16:05 2,778.38 2,778.99 2,777.99 2,777.99 0.0K
16:06 2,777.53 2,777.53 2,774.58 2,774.58 0.0K
16:07 2,774.70 2,775.08 2,773.14 2,773.34 0.0K
16:08 2,773.18 2,773.37 2,772.84 2,773.35 0.0K
16:09 2,773.40 2,773.60 2,772.89 2,773.14 0.0K
16:10 2,773.11 2,773.87 2,773.11 2,773.59 0.0K
16:11 2,773.57 2,773.88 2,773.25 2,773.70 0.0K
16:12 2,774.15 2,775.88 2,774.09 2,775.79 0.0K
16:13 2,775.93 2,776.01 2,775.17 2,775.17 0.0K
16:14 2,775.16 2,776.45 2,775.08 2,776.45 0.0K
16:15 2,776.48 2,777.63 2,776.48 2,777.23 0.0K
16:16 2,777.20 2,777.72 2,777.17 2,777.33 0.0K
16:17 2,777.34 2,778.95 2,777.34 2,778.95 0.0K
16:18 2,778.98 2,780.73 2,778.97 2,780.59 0.0K
16:19 2,780.64 2,781.68 2,780.63 2,780.75 0.0K
16:20 2,780.55 2,780.74 2,780.38 2,780.64 0.0K
16:21 2,781.00 2,782.57 2,781.00 2,781.96 0.0K
16:22 2,781.80 2,781.97 2,781.57 2,781.73 0.0K
16:23 2,781.65 2,782.06 2,781.57 2,781.85 0.0K
16:24 2,781.88 2,783.13 2,781.88 2,783.13 0.0K
16:25 2,783.05 2,783.05 2,781.68 2,781.89 0.0K
16:26 2,781.90 2,782.72 2,781.72 2,782.54 0.0K
16:27 2,782.60 2,783.28 2,782.60 2,783.27 0.0K
16:28 2,783.31 2,783.31 2,782.50 2,782.95 0.0K
16:29 2,782.91 2,784.51 2,782.91 2,784.51 0.0K
16:30 2,784.58 2,785.12 2,784.57 2,784.88 0.0K
16:31 2,785.04 2,786.08 2,785.04 2,786.08 0.0K
16:32 2,786.23 2,786.95 2,786.23 2,786.36 0.0K
16:33 2,786.44 2,787.88 2,786.38 2,787.55 0.0K
16:34 2,787.52 2,787.76 2,786.91 2,786.91 0.0K
16:35 2,786.60 2,786.60 2,785.20 2,785.21 0.0K
16:36 2,785.18 2,785.56 2,785.18 2,785.54 0.0K
16:37 2,785.53 2,786.79 2,785.53 2,786.65 0.0K
16:38 2,786.66 2,786.82 2,786.61 2,786.78 0.0K
16:39 2,786.52 2,787.54 2,786.36 2,787.46 0.0K
16:40 2,787.38 2,787.38 2,786.29 2,786.29 0.0K
16:41 2,786.34 2,786.92 2,786.34 2,786.83 0.0K
16:42 2,786.84 2,786.84 2,785.51 2,785.85 0.0K
16:43 2,785.81 2,785.81 2,784.84 2,784.84 0.0K
16:44 2,784.86 2,784.93 2,784.52 2,784.53 0.0K
16:45 2,784.68 2,784.68 2,784.04 2,784.61 0.0K
16:46 2,784.61 2,784.61 2,784.19 2,784.56 0.0K
16:47 2,784.52 2,786.34 2,784.51 2,786.18 0.0K
16:48 2,786.17 2,786.26 2,785.95 2,786.26 0.0K
16:49 2,786.48 2,786.64 2,786.09 2,786.09 0.0K
16:50 2,786.04 2,786.04 2,783.29 2,783.29 0.0K
16:51 2,783.20 2,783.43 2,782.79 2,782.79 0.0K
16:52 2,782.81 2,782.85 2,781.51 2,781.51 0.0K
16:53 2,781.58 2,781.60 2,781.00 2,781.15 0.0K
16:54 2,781.17 2,782.14 2,781.17 2,781.81 0.0K
16:55 2,781.83 2,782.09 2,781.64 2,781.65 0.0K
16:56 2,781.61 2,781.73 2,781.11 2,781.70 0.0K
16:57 2,781.67 2,781.99 2,781.43 2,781.48 0.0K
16:58 2,781.48 2,781.48 2,780.94 2,781.48 0.0K
16:59 2,781.59 2,781.64 2,780.97 2,780.97 0.0K
17:00 2,781.39 2,781.39 2,781.04 2,781.12 0.0K
17:01 2,781.19 2,781.19 2,779.97 2,780.06 0.0K
17:02 2,780.04 2,780.10 2,779.69 2,779.93 0.0K
17:03 2,779.79 2,780.10 2,779.31 2,779.32 0.0K
17:04 2,779.27 2,779.27 2,777.92 2,777.92 0.0K
17:05 2,777.91 2,778.98 2,777.91 2,778.47 0.0K
17:06 2,778.39 2,778.58 2,778.06 2,778.06 0.0K
17:07 2,778.06 2,778.42 2,776.94 2,776.94 0.0K
17:08 2,777.03 2,777.14 2,776.55 2,776.73 0.0K
17:09 2,776.46 2,776.61 2,776.24 2,776.33 0.0K
17:10 2,776.06 2,776.34 2,775.01 2,775.08 0.0K
17:11 2,775.19 2,775.49 2,775.10 2,775.49 0.0K
17:12 2,775.50 2,776.29 2,775.40 2,776.05 0.0K
17:13 2,776.03 2,776.71 2,776.03 2,776.64 0.0K
17:14 2,776.71 2,777.39 2,776.71 2,777.09 0.0K
17:15 2,776.94 2,777.30 2,776.93 2,776.94 0.0K
17:16 2,776.91 2,777.33 2,776.91 2,777.33 0.0K
17:17 2,777.39 2,778.24 2,777.39 2,778.12 0.0K
17:18 2,778.11 2,778.68 2,778.08 2,778.58 0.0K
17:19 2,778.65 2,778.76 2,778.00 2,778.00 0.0K
17:20 2,777.89 2,778.69 2,777.77 2,778.69 0.0K
17:21 2,778.73 2,779.38 2,778.63 2,779.33 0.0K
17:22 2,779.41 2,779.41 2,778.65 2,778.94 0.0K
17:23 2,778.97 2,778.97 2,778.35 2,778.46 0.0K
17:24 2,778.51 2,778.51 2,777.97 2,778.24 0.0K
17:25 2,778.38 2,778.38 2,778.38 2,778.38 0.0K
17:29 2,778.31 2,778.31 2,776.37 2,776.37 0.0K
17:30 2,776.37 2,776.37 2,776.37 2,776.37 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