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 2,768.30 2,768.30 2,762.89 2,763.15 0.0K
09:01 2,763.13 2,764.45 2,762.62 2,764.30 0.0K
09:02 2,764.38 2,764.38 2,763.02 2,763.02 0.0K
09:03 2,762.87 2,764.58 2,762.54 2,762.67 0.0K
09:04 2,762.73 2,764.65 2,762.73 2,764.40 0.0K
09:05 2,764.50 2,765.75 2,764.41 2,764.88 0.0K
09:06 2,764.99 2,766.36 2,764.99 2,766.36 0.0K
09:07 2,766.36 2,766.51 2,765.36 2,765.89 0.0K
09:08 2,765.86 2,766.29 2,765.80 2,766.03 0.0K
09:09 2,765.96 2,765.96 2,763.96 2,764.14 0.0K
09:10 2,764.06 2,764.43 2,763.12 2,763.16 0.0K
09:11 2,763.20 2,764.28 2,763.07 2,763.08 0.0K
09:12 2,762.75 2,762.75 2,761.76 2,762.27 0.0K
09:13 2,762.44 2,762.58 2,760.18 2,760.22 0.0K
09:14 2,760.07 2,760.07 2,758.81 2,758.89 0.0K
09:15 2,759.18 2,762.57 2,759.18 2,762.57 0.0K
09:16 2,762.73 2,763.47 2,762.73 2,763.05 0.0K
09:17 2,763.09 2,763.13 2,761.42 2,761.42 0.0K
09:18 2,761.53 2,762.33 2,761.45 2,762.33 0.0K
09:19 2,762.15 2,762.30 2,760.20 2,760.20 0.0K
09:20 2,760.23 2,760.26 2,758.21 2,758.68 0.0K
09:21 2,758.33 2,758.49 2,757.48 2,757.63 0.0K
09:22 2,757.81 2,758.72 2,757.73 2,758.61 0.0K
09:23 2,758.61 2,759.42 2,758.32 2,759.42 0.0K
09:24 2,759.38 2,759.38 2,758.10 2,758.53 0.0K
09:25 2,758.47 2,758.96 2,758.41 2,758.58 0.0K
09:26 2,758.58 2,759.80 2,758.58 2,759.80 0.0K
09:27 2,759.90 2,759.91 2,757.87 2,757.89 0.0K
09:28 2,757.73 2,757.73 2,756.40 2,756.41 0.0K
09:29 2,756.51 2,756.51 2,755.74 2,755.89 0.0K
09:30 2,756.11 2,756.36 2,755.09 2,755.84 0.0K
09:31 2,755.79 2,756.98 2,755.79 2,756.43 0.0K
09:32 2,755.95 2,755.95 2,754.86 2,754.88 0.0K
09:33 2,754.89 2,755.38 2,754.61 2,755.38 0.0K
09:34 2,755.35 2,757.53 2,755.35 2,757.53 0.0K
09:35 2,757.55 2,758.89 2,757.55 2,758.89 0.0K
09:36 2,758.94 2,758.99 2,758.39 2,758.95 0.0K
09:37 2,758.95 2,759.72 2,758.70 2,759.35 0.0K
09:38 2,759.19 2,759.21 2,758.81 2,759.08 0.0K
09:39 2,759.08 2,759.08 2,757.43 2,757.61 0.0K
09:40 2,757.56 2,757.66 2,755.50 2,755.50 0.0K
09:41 2,755.19 2,755.19 2,753.58 2,753.67 0.0K
09:42 2,753.63 2,754.00 2,752.99 2,753.63 0.0K
09:43 2,753.72 2,753.90 2,753.01 2,753.02 0.0K
09:44 2,753.00 2,754.06 2,753.00 2,754.02 0.0K
09:45 2,753.89 2,754.36 2,753.77 2,754.13 0.0K
09:46 2,754.21 2,754.90 2,754.12 2,754.30 0.0K
09:47 2,754.32 2,754.73 2,754.14 2,754.40 0.0K
09:48 2,754.42 2,754.62 2,754.26 2,754.26 0.0K
09:49 2,754.25 2,754.25 2,753.67 2,753.67 0.0K
09:50 2,753.82 2,755.38 2,753.82 2,754.96 0.0K
09:51 2,754.93 2,755.02 2,754.50 2,754.81 0.0K
09:52 2,754.80 2,755.41 2,754.72 2,755.41 0.0K
09:53 2,755.46 2,755.57 2,755.21 2,755.30 0.0K
09:54 2,755.30 2,756.12 2,754.51 2,754.51 0.0K
09:55 2,754.34 2,754.36 2,753.19 2,753.53 0.0K
09:56 2,753.47 2,753.56 2,752.26 2,752.43 0.0K
09:57 2,752.52 2,752.84 2,752.09 2,752.84 0.0K
09:58 2,752.82 2,753.65 2,752.82 2,753.59 0.0K
09:59 2,753.63 2,753.65 2,752.59 2,752.59 0.0K
10:00 2,753.02 2,753.67 2,751.17 2,751.24 0.0K
10:01 2,751.05 2,752.12 2,750.67 2,752.12 0.0K
10:02 2,752.15 2,752.83 2,752.10 2,752.32 0.0K
10:03 2,752.41 2,752.81 2,752.38 2,752.38 0.0K
10:04 2,751.94 2,751.95 2,749.44 2,749.50 0.0K
10:05 2,749.61 2,750.07 2,749.37 2,749.93 0.0K
10:06 2,749.95 2,750.12 2,749.33 2,749.36 0.0K
10:07 2,749.36 2,749.54 2,748.19 2,748.19 0.0K
10:08 2,748.14 2,750.87 2,748.12 2,750.86 0.0K
10:09 2,750.88 2,751.69 2,750.83 2,751.58 0.0K
10:10 2,751.25 2,751.25 2,750.33 2,750.61 0.0K
10:11 2,750.69 2,752.30 2,750.69 2,751.33 0.0K
10:12 2,751.23 2,751.64 2,751.06 2,751.64 0.0K
10:13 2,751.69 2,751.79 2,750.88 2,751.78 0.0K
10:14 2,751.94 2,752.64 2,751.94 2,752.35 0.0K
10:15 2,752.26 2,752.26 2,751.82 2,751.82 0.0K
10:16 2,751.54 2,751.54 2,750.35 2,750.51 0.0K
10:17 2,750.56 2,751.84 2,750.56 2,751.84 0.0K
10:18 2,751.90 2,751.90 2,750.79 2,750.79 0.0K
10:19 2,750.82 2,752.69 2,750.76 2,752.69 0.0K
10:20 2,752.61 2,752.61 2,751.06 2,751.09 0.0K
10:21 2,751.13 2,752.08 2,751.13 2,751.75 0.0K
10:22 2,751.77 2,751.82 2,751.18 2,751.31 0.0K
10:23 2,751.38 2,752.16 2,751.14 2,752.16 0.0K
10:24 2,752.14 2,752.25 2,751.24 2,751.24 0.0K
10:25 2,750.69 2,750.83 2,749.71 2,750.75 0.0K
10:26 2,750.83 2,751.59 2,750.83 2,751.35 0.0K
10:27 2,751.36 2,751.52 2,750.71 2,750.99 0.0K
10:28 2,751.04 2,751.14 2,750.83 2,750.89 0.0K
10:29 2,750.77 2,750.92 2,750.55 2,750.80 0.0K
10:30 2,750.88 2,751.41 2,750.86 2,751.05 0.0K
10:31 2,751.08 2,751.15 2,750.72 2,751.14 0.0K
10:32 2,751.17 2,751.26 2,751.08 2,751.15 0.0K
10:33 2,751.12 2,751.18 2,750.51 2,750.56 0.0K
10:34 2,750.63 2,751.98 2,750.51 2,751.76 0.0K
10:35 2,751.57 2,752.00 2,751.40 2,751.40 0.0K
10:36 2,751.36 2,751.75 2,751.30 2,751.41 0.0K
10:37 2,751.56 2,752.54 2,751.56 2,752.54 0.0K
10:38 2,752.65 2,753.39 2,752.65 2,753.33 0.0K
10:39 2,753.41 2,753.74 2,753.31 2,753.74 0.0K
10:40 2,753.90 2,754.80 2,753.90 2,754.41 0.0K
10:41 2,754.17 2,754.72 2,754.16 2,754.59 0.0K
10:42 2,754.58 2,754.58 2,752.86 2,753.09 0.0K
10:43 2,753.18 2,753.20 2,751.99 2,752.15 0.0K
10:44 2,752.10 2,752.10 2,751.64 2,751.64 0.0K
10:45 2,751.66 2,752.36 2,751.60 2,752.26 0.0K
10:46 2,752.19 2,753.03 2,752.18 2,753.03 0.0K
10:47 2,753.20 2,753.20 2,752.75 2,753.00 0.0K
10:48 2,753.01 2,753.01 2,752.40 2,752.64 0.0K
10:49 2,752.38 2,752.38 2,751.14 2,751.14 0.0K
10:50 2,751.02 2,751.06 2,750.14 2,750.14 0.0K
10:51 2,749.76 2,749.76 2,748.36 2,748.36 0.0K
10:52 2,748.36 2,748.40 2,746.89 2,747.02 0.0K
10:53 2,746.95 2,747.92 2,746.95 2,747.74 0.0K
10:54 2,747.73 2,747.87 2,747.55 2,747.55 0.0K
10:55 2,747.57 2,747.57 2,746.73 2,746.83 0.0K
10:56 2,746.81 2,747.27 2,746.55 2,747.20 0.0K
10:57 2,747.16 2,747.16 2,746.74 2,746.86 0.0K
10:58 2,746.91 2,746.93 2,746.73 2,746.77 0.0K
10:59 2,746.55 2,746.60 2,745.98 2,745.98 0.0K
11:00 2,746.01 2,746.49 2,745.81 2,745.95 0.0K
11:01 2,745.95 2,746.11 2,745.87 2,745.94 0.0K
11:02 2,745.95 2,746.21 2,745.92 2,746.17 0.0K
11:03 2,746.18 2,746.28 2,745.64 2,745.66 0.0K
11:04 2,745.79 2,746.08 2,745.63 2,746.06 0.0K
11:05 2,746.22 2,747.58 2,746.16 2,747.38 0.0K
11:06 2,747.23 2,747.31 2,747.06 2,747.06 0.0K
11:07 2,747.02 2,748.17 2,746.98 2,748.17 0.0K
11:08 2,748.18 2,748.66 2,748.13 2,748.63 0.0K
11:09 2,748.69 2,748.93 2,748.48 2,748.48 0.0K
11:10 2,748.56 2,749.39 2,748.56 2,749.37 0.0K
11:11 2,749.27 2,749.88 2,749.08 2,749.79 0.0K
11:12 2,749.87 2,750.34 2,749.87 2,750.22 0.0K
11:13 2,750.23 2,750.24 2,749.84 2,749.89 0.0K
11:14 2,749.73 2,749.96 2,749.08 2,749.08 0.0K
11:15 2,749.05 2,749.28 2,748.84 2,749.20 0.0K
11:16 2,749.21 2,749.38 2,748.67 2,749.30 0.0K
11:17 2,749.20 2,749.42 2,749.05 2,749.25 0.0K
11:18 2,749.20 2,749.20 2,748.95 2,749.13 0.0K
11:19 2,749.17 2,749.78 2,749.17 2,749.78 0.0K
11:20 2,749.73 2,750.68 2,749.73 2,750.66 0.0K
11:21 2,750.61 2,751.12 2,750.61 2,751.12 0.0K
11:22 2,751.12 2,751.75 2,751.12 2,751.71 0.0K
11:23 2,751.68 2,751.68 2,750.89 2,750.92 0.0K
11:24 2,750.86 2,751.03 2,750.65 2,750.65 0.0K
11:25 2,750.69 2,750.85 2,750.46 2,750.48 0.0K
11:26 2,750.61 2,750.99 2,750.40 2,750.99 0.0K
11:27 2,751.06 2,751.67 2,750.91 2,751.67 0.0K
11:28 2,751.73 2,752.09 2,751.55 2,751.56 0.0K
11:29 2,751.55 2,751.63 2,751.33 2,751.54 0.0K
11:30 2,751.55 2,752.16 2,751.49 2,752.16 0.0K
11:31 2,752.19 2,753.28 2,752.19 2,753.24 0.0K
11:32 2,753.01 2,753.01 2,752.66 2,752.79 0.0K
11:33 2,752.73 2,753.06 2,752.56 2,753.06 0.0K
11:34 2,753.07 2,753.45 2,753.07 2,753.38 0.0K
11:35 2,753.30 2,754.21 2,753.30 2,753.82 0.0K
11:36 2,753.88 2,754.22 2,753.78 2,754.04 0.0K
11:37 2,754.08 2,754.35 2,754.00 2,754.05 0.0K
11:38 2,754.02 2,754.57 2,754.02 2,754.57 0.0K
11:39 2,754.57 2,754.64 2,754.27 2,754.37 0.0K
11:40 2,753.92 2,754.09 2,753.36 2,753.42 0.0K
11:41 2,753.39 2,753.72 2,753.37 2,753.59 0.0K
11:42 2,753.56 2,753.66 2,752.20 2,752.21 0.0K
11:43 2,752.19 2,752.74 2,752.19 2,752.65 0.0K
11:44 2,752.67 2,752.77 2,752.08 2,752.08 0.0K
11:45 2,752.06 2,752.64 2,752.06 2,752.51 0.0K
11:46 2,752.53 2,753.56 2,752.48 2,753.56 0.0K
11:47 2,753.59 2,753.81 2,753.44 2,753.74 0.0K
11:48 2,753.65 2,753.65 2,752.73 2,752.73 0.0K
11:49 2,752.75 2,752.83 2,752.42 2,752.42 0.0K
11:50 2,752.37 2,752.37 2,751.63 2,751.63 0.0K
11:51 2,751.69 2,751.95 2,751.55 2,751.95 0.0K
11:52 2,751.84 2,751.91 2,751.41 2,751.41 0.0K
11:53 2,751.20 2,751.26 2,750.33 2,750.33 0.0K
11:54 2,750.00 2,750.00 2,749.60 2,749.60 0.0K
11:55 2,749.29 2,749.29 2,748.91 2,748.91 0.0K
11:56 2,748.87 2,748.88 2,748.28 2,748.28 0.0K
11:57 2,748.27 2,748.27 2,747.75 2,747.88 0.0K
11:58 2,747.93 2,748.18 2,747.68 2,748.16 0.0K
11:59 2,748.17 2,749.25 2,748.16 2,749.19 0.0K
12:00 2,749.21 2,749.45 2,748.67 2,749.40 0.0K
12:01 2,749.41 2,749.65 2,749.25 2,749.39 0.0K
12:02 2,749.35 2,749.35 2,748.25 2,748.45 0.0K
12:03 2,748.47 2,749.47 2,748.30 2,749.47 0.0K
12:04 2,749.48 2,749.48 2,749.05 2,749.12 0.0K
12:05 2,749.15 2,749.83 2,749.11 2,749.83 0.0K
12:06 2,749.75 2,749.75 2,748.51 2,748.51 0.0K
12:07 2,748.49 2,748.69 2,748.32 2,748.69 0.0K
12:08 2,748.65 2,748.67 2,748.30 2,748.30 0.0K
12:09 2,748.31 2,748.31 2,746.61 2,746.65 0.0K
12:10 2,746.71 2,746.71 2,745.76 2,745.76 0.0K
12:11 2,745.86 2,746.05 2,744.93 2,744.93 0.0K
12:12 2,744.34 2,744.36 2,743.93 2,743.93 0.0K
12:13 2,743.70 2,743.76 2,742.70 2,743.04 0.0K
12:14 2,743.04 2,743.82 2,742.95 2,743.82 0.0K
12:15 2,743.87 2,745.87 2,743.87 2,745.87 0.0K
12:16 2,745.92 2,746.71 2,745.83 2,746.57 0.0K
12:17 2,746.70 2,747.08 2,746.70 2,746.92 0.0K
12:18 2,747.03 2,747.12 2,746.94 2,747.06 0.0K
12:19 2,747.21 2,747.22 2,746.72 2,746.72 0.0K
12:20 2,746.82 2,746.90 2,746.66 2,746.77 0.0K
12:21 2,746.96 2,747.77 2,746.92 2,747.77 0.0K
12:22 2,747.66 2,748.24 2,747.64 2,748.11 0.0K
12:23 2,748.05 2,748.07 2,747.60 2,747.65 0.0K
12:24 2,747.66 2,747.66 2,747.02 2,747.02 0.0K
12:25 2,747.15 2,747.78 2,747.14 2,747.78 0.0K
12:26 2,747.78 2,748.01 2,747.78 2,748.01 0.0K
12:27 2,747.97 2,748.11 2,747.79 2,748.06 0.0K
12:28 2,748.07 2,748.14 2,748.00 2,748.12 0.0K
12:29 2,748.16 2,748.63 2,748.16 2,748.26 0.0K
12:30 2,748.18 2,748.28 2,747.15 2,747.15 0.0K
12:31 2,747.11 2,748.61 2,747.11 2,748.58 0.0K
12:32 2,748.39 2,748.84 2,748.25 2,748.81 0.0K
12:33 2,748.86 2,749.04 2,748.86 2,748.94 0.0K
12:34 2,748.87 2,749.69 2,748.87 2,749.65 0.0K
12:35 2,749.67 2,750.32 2,749.61 2,750.32 0.0K
12:36 2,750.31 2,750.52 2,750.20 2,750.29 0.0K
12:37 2,750.52 2,750.52 2,750.12 2,750.24 0.0K
12:38 2,750.20 2,750.20 2,749.61 2,749.61 0.0K
12:39 2,749.59 2,749.71 2,749.50 2,749.56 0.0K
12:40 2,749.49 2,749.77 2,749.45 2,749.76 0.0K
12:41 2,749.75 2,750.62 2,749.68 2,750.42 0.0K
12:42 2,750.40 2,750.43 2,749.55 2,749.67 0.0K
12:43 2,749.70 2,749.70 2,749.04 2,749.08 0.0K
12:44 2,749.16 2,749.53 2,749.13 2,749.42 0.0K
12:45 2,749.44 2,749.83 2,748.99 2,749.83 0.0K
12:46 2,749.83 2,750.47 2,749.83 2,750.37 0.0K
12:47 2,750.43 2,750.65 2,750.39 2,750.60 0.0K
12:48 2,750.60 2,750.77 2,750.56 2,750.56 0.0K
12:49 2,750.52 2,750.94 2,750.49 2,750.88 0.0K
12:50 2,750.89 2,750.90 2,750.61 2,750.89 0.0K
12:51 2,750.81 2,750.95 2,750.67 2,750.92 0.0K
12:52 2,750.80 2,750.94 2,750.24 2,750.24 0.0K
12:53 2,750.19 2,750.97 2,750.19 2,750.93 0.0K
12:54 2,750.78 2,751.27 2,750.78 2,751.09 0.0K
12:55 2,751.06 2,751.13 2,751.02 2,751.05 0.0K
12:56 2,751.13 2,751.44 2,750.61 2,750.62 0.0K
12:57 2,750.67 2,751.06 2,750.61 2,751.00 0.0K
12:58 2,751.04 2,751.04 2,750.43 2,750.62 0.0K
12:59 2,750.54 2,750.54 2,750.22 2,750.39 0.0K
13:00 2,750.44 2,751.82 2,750.44 2,751.22 0.0K
13:01 2,751.19 2,751.19 2,750.33 2,750.41 0.0K
13:02 2,750.45 2,750.68 2,749.51 2,749.51 0.0K
13:03 2,749.45 2,749.45 2,748.96 2,749.07 0.0K
13:04 2,749.09 2,749.11 2,747.98 2,747.98 0.0K
13:05 2,747.91 2,748.08 2,747.82 2,748.04 0.0K
13:06 2,748.04 2,748.04 2,747.62 2,747.96 0.0K
13:07 2,747.96 2,748.06 2,747.81 2,747.81 0.0K
13:08 2,747.84 2,748.24 2,747.84 2,748.24 0.0K
13:09 2,748.24 2,748.44 2,748.08 2,748.08 0.0K
13:10 2,748.16 2,748.84 2,748.16 2,748.82 0.0K
13:11 2,748.77 2,749.97 2,748.77 2,749.97 0.0K
13:12 2,750.15 2,750.51 2,750.08 2,750.51 0.0K
13:13 2,750.54 2,750.91 2,750.54 2,750.83 0.0K
13:14 2,750.78 2,750.80 2,750.00 2,750.00 0.0K
13:15 2,749.88 2,749.88 2,749.62 2,749.82 0.0K
13:16 2,749.82 2,750.18 2,749.82 2,749.91 0.0K
13:17 2,749.96 2,751.10 2,749.91 2,751.10 0.0K
13:18 2,751.14 2,751.94 2,751.14 2,751.94 0.0K
13:19 2,752.00 2,752.71 2,751.95 2,752.71 0.0K
13:20 2,752.66 2,753.96 2,752.66 2,753.96 0.0K
13:21 2,753.94 2,754.36 2,753.94 2,754.36 0.0K
13:22 2,754.42 2,754.50 2,754.31 2,754.39 0.0K
13:23 2,754.41 2,754.54 2,754.10 2,754.10 0.0K
13:24 2,754.11 2,754.15 2,753.81 2,754.07 0.0K
13:25 2,754.11 2,754.18 2,753.94 2,753.98 0.0K
13:26 2,753.86 2,754.31 2,753.34 2,753.34 0.0K
13:27 2,753.23 2,753.75 2,753.19 2,753.28 0.0K
13:28 2,753.12 2,753.77 2,753.12 2,753.65 0.0K
13:29 2,753.61 2,754.24 2,753.61 2,754.24 0.0K
13:30 2,754.24 2,754.61 2,754.24 2,754.53 0.0K
13:31 2,754.47 2,754.87 2,754.19 2,754.66 0.0K
13:32 2,754.76 2,755.21 2,754.76 2,754.94 0.0K
13:33 2,754.94 2,755.59 2,754.94 2,755.59 0.0K
13:34 2,755.63 2,756.85 2,755.63 2,756.74 0.0K
13:35 2,756.73 2,756.74 2,755.69 2,755.69 0.0K
13:36 2,755.69 2,756.36 2,755.66 2,756.36 0.0K
13:37 2,756.43 2,757.53 2,756.43 2,757.53 0.0K
13:38 2,757.58 2,757.71 2,757.35 2,757.51 0.0K
13:39 2,757.55 2,758.06 2,757.55 2,757.89 0.0K
13:40 2,757.88 2,758.00 2,757.68 2,757.77 0.0K
13:41 2,757.89 2,758.51 2,757.89 2,758.51 0.0K
13:42 2,758.59 2,758.82 2,758.59 2,758.82 0.0K
13:43 2,758.94 2,758.99 2,758.36 2,758.36 0.0K
13:44 2,758.36 2,758.36 2,757.86 2,758.19 0.0K
13:45 2,758.11 2,758.28 2,758.04 2,758.22 0.0K
13:46 2,758.26 2,758.70 2,758.05 2,758.55 0.0K
13:47 2,758.63 2,758.90 2,758.59 2,758.90 0.0K
13:48 2,758.82 2,758.86 2,757.76 2,757.78 0.0K
13:49 2,757.78 2,757.93 2,757.47 2,757.52 0.0K
13:50 2,757.43 2,758.10 2,757.43 2,757.93 0.0K
13:51 2,757.87 2,757.92 2,757.68 2,757.68 0.0K
13:52 2,757.75 2,758.15 2,757.69 2,757.93 0.0K
13:53 2,758.00 2,758.49 2,757.96 2,758.38 0.0K
13:54 2,758.45 2,758.45 2,757.40 2,757.45 0.0K
13:55 2,757.12 2,757.12 2,756.61 2,756.61 0.0K
13:56 2,756.59 2,757.03 2,756.30 2,757.03 0.0K
13:57 2,756.95 2,757.09 2,756.84 2,757.09 0.0K
13:58 2,757.16 2,757.29 2,756.91 2,757.01 0.0K
13:59 2,757.02 2,757.02 2,756.56 2,756.72 0.0K
14:00 2,756.69 2,756.82 2,756.25 2,756.27 0.0K
14:01 2,756.18 2,756.23 2,755.82 2,755.99 0.0K
14:02 2,755.95 2,755.95 2,755.67 2,755.78 0.0K
14:03 2,755.74 2,755.99 2,755.74 2,755.97 0.0K
14:04 2,756.00 2,756.60 2,755.96 2,756.57 0.0K
14:05 2,756.39 2,756.39 2,755.66 2,755.66 0.0K
14:06 2,755.51 2,755.51 2,755.25 2,755.48 0.0K
14:07 2,755.38 2,755.59 2,755.38 2,755.43 0.0K
14:08 2,755.43 2,755.43 2,754.76 2,754.87 0.0K
14:09 2,755.04 2,755.23 2,754.69 2,754.86 0.0K
14:10 2,754.89 2,754.89 2,753.95 2,754.03 0.0K
14:11 2,754.06 2,754.07 2,753.74 2,753.84 0.0K
14:12 2,753.83 2,754.49 2,753.83 2,754.49 0.0K
14:13 2,754.60 2,754.92 2,754.60 2,754.64 0.0K
14:14 2,754.72 2,755.95 2,754.72 2,755.95 0.0K
14:15 2,756.02 2,756.07 2,755.89 2,756.07 0.0K
14:16 2,756.07 2,756.07 2,755.78 2,755.78 0.0K
14:17 2,755.78 2,756.02 2,755.58 2,756.02 0.0K
14:18 2,755.90 2,755.92 2,755.76 2,755.77 0.0K
14:19 2,755.69 2,756.10 2,755.62 2,755.96 0.0K
14:20 2,756.00 2,756.60 2,756.00 2,756.60 0.0K
14:21 2,756.67 2,757.57 2,756.67 2,757.57 0.0K
14:22 2,757.69 2,758.69 2,757.69 2,758.69 0.0K
14:23 2,758.69 2,759.04 2,758.58 2,758.58 0.0K
14:24 2,758.56 2,758.58 2,758.19 2,758.25 0.0K
14:25 2,758.27 2,758.29 2,757.89 2,757.90 0.0K
14:26 2,757.94 2,758.28 2,757.92 2,758.27 0.0K
14:27 2,758.28 2,758.32 2,757.98 2,758.03 0.0K
14:28 2,757.97 2,758.08 2,757.89 2,757.89 0.0K
14:29 2,757.92 2,757.92 2,757.32 2,757.48 0.0K
14:30 2,757.43 2,757.43 2,756.75 2,756.75 0.0K
14:31 2,756.79 2,756.82 2,756.64 2,756.82 0.0K
14:32 2,757.47 2,758.38 2,757.47 2,758.26 0.0K
14:33 2,758.13 2,758.13 2,757.40 2,757.42 0.0K
14:34 2,757.28 2,757.46 2,757.26 2,757.26 0.0K
14:35 2,757.24 2,757.24 2,756.60 2,756.61 0.0K
14:36 2,756.62 2,756.70 2,756.55 2,756.70 0.0K
14:37 2,756.58 2,756.78 2,756.55 2,756.67 0.0K
14:38 2,756.80 2,756.94 2,756.73 2,756.88 0.0K
14:39 2,756.87 2,756.87 2,756.54 2,756.58 0.0K
14:40 2,756.63 2,757.40 2,756.63 2,757.31 0.0K
14:41 2,757.29 2,758.34 2,757.29 2,758.23 0.0K
14:42 2,758.29 2,758.30 2,756.97 2,756.97 0.0K
14:43 2,756.98 2,757.03 2,756.74 2,756.78 0.0K
14:44 2,756.78 2,756.86 2,756.60 2,756.84 0.0K
14:45 2,756.76 2,757.29 2,756.70 2,757.29 0.0K
14:46 2,757.31 2,757.31 2,756.78 2,756.94 0.0K
14:47 2,756.95 2,757.22 2,756.91 2,757.20 0.0K
14:48 2,757.21 2,758.08 2,757.16 2,758.08 0.0K
14:49 2,758.02 2,758.39 2,757.96 2,758.39 0.0K
14:50 2,758.39 2,758.47 2,758.15 2,758.47 0.0K
14:51 2,758.45 2,758.56 2,758.04 2,758.04 0.0K
14:52 2,758.00 2,758.00 2,756.79 2,756.81 0.0K
14:53 2,756.84 2,756.88 2,756.62 2,756.74 0.0K
14:54 2,756.78 2,757.06 2,756.78 2,757.04 0.0K
14:55 2,756.97 2,756.97 2,756.06 2,756.06 0.0K
14:56 2,756.08 2,756.16 2,755.65 2,755.65 0.0K
14:57 2,755.63 2,756.11 2,755.63 2,755.86 0.0K
14:58 2,755.89 2,756.29 2,755.87 2,756.24 0.0K
14:59 2,756.22 2,756.59 2,756.16 2,756.59 0.0K
15:00 2,756.96 2,757.37 2,755.91 2,755.91 0.0K
15:01 2,755.93 2,755.93 2,755.16 2,755.16 0.0K
15:02 2,755.14 2,756.17 2,755.14 2,756.08 0.0K
15:03 2,756.25 2,756.45 2,756.17 2,756.45 0.0K
15:04 2,756.49 2,757.13 2,756.49 2,757.10 0.0K
15:05 2,757.11 2,757.35 2,756.80 2,756.80 0.0K
15:06 2,756.90 2,757.18 2,756.90 2,757.18 0.0K
15:07 2,757.09 2,757.58 2,756.97 2,757.58 0.0K
15:08 2,757.62 2,757.62 2,757.24 2,757.32 0.0K
15:09 2,757.28 2,757.44 2,757.06 2,757.09 0.0K
15:10 2,757.18 2,757.36 2,756.48 2,756.50 0.0K
15:11 2,756.50 2,756.61 2,756.12 2,756.12 0.0K
15:12 2,756.06 2,756.17 2,755.43 2,756.17 0.0K
15:13 2,756.19 2,756.22 2,755.53 2,755.53 0.0K
15:14 2,755.49 2,755.90 2,755.47 2,755.78 0.0K
15:15 2,755.75 2,755.92 2,755.60 2,755.83 0.0K
15:16 2,755.67 2,755.83 2,755.63 2,755.72 0.0K
15:17 2,755.71 2,756.16 2,755.71 2,756.16 0.0K
15:18 2,756.18 2,756.26 2,756.05 2,756.22 0.0K
15:19 2,756.19 2,756.65 2,756.19 2,756.64 0.0K
15:20 2,756.68 2,757.08 2,756.68 2,756.81 0.0K
15:21 2,756.78 2,756.93 2,755.83 2,755.83 0.0K
15:22 2,755.73 2,755.73 2,754.81 2,754.81 0.0K
15:23 2,754.83 2,754.94 2,754.21 2,754.21 0.0K
15:24 2,754.31 2,754.31 2,753.31 2,753.40 0.0K
15:25 2,753.34 2,754.60 2,753.26 2,754.60 0.0K
15:26 2,754.55 2,754.61 2,754.37 2,754.56 0.0K
15:27 2,754.50 2,754.59 2,754.00 2,754.00 0.0K
15:28 2,754.00 2,754.02 2,753.67 2,754.02 0.0K
15:29 2,754.06 2,754.34 2,754.06 2,754.20 0.0K
15:30 2,753.63 2,753.63 2,752.82 2,752.97 0.0K
15:31 2,753.07 2,753.38 2,752.99 2,753.19 0.0K
15:32 2,753.27 2,754.54 2,753.27 2,754.54 0.0K
15:33 2,754.56 2,755.08 2,754.32 2,755.04 0.0K
15:34 2,755.00 2,755.96 2,754.98 2,755.96 0.0K
15:35 2,755.89 2,756.12 2,755.82 2,756.02 0.0K
15:36 2,756.02 2,757.35 2,756.02 2,756.49 0.0K
15:37 2,756.18 2,756.20 2,754.84 2,754.90 0.0K
15:38 2,754.92 2,755.45 2,754.78 2,755.45 0.0K
15:39 2,755.72 2,757.42 2,755.70 2,757.26 0.0K
15:40 2,757.35 2,758.60 2,757.09 2,757.91 0.0K
15:41 2,758.02 2,758.02 2,756.95 2,757.03 0.0K
15:42 2,757.08 2,757.21 2,756.67 2,756.67 0.0K
15:43 2,756.90 2,759.23 2,756.90 2,759.23 0.0K
15:44 2,759.12 2,759.83 2,759.12 2,759.82 0.0K
15:45 2,759.87 2,759.87 2,758.97 2,759.09 0.0K
15:46 2,758.84 2,759.77 2,758.71 2,759.77 0.0K
15:47 2,759.72 2,762.08 2,759.72 2,762.02 0.0K
15:48 2,762.12 2,762.90 2,762.12 2,762.54 0.0K
15:49 2,762.45 2,763.38 2,762.37 2,763.00 0.0K
15:50 2,763.01 2,763.04 2,762.01 2,762.06 0.0K
15:51 2,762.09 2,763.88 2,762.08 2,763.80 0.0K
15:52 2,763.69 2,763.75 2,763.05 2,763.13 0.0K
15:53 2,763.04 2,763.04 2,762.54 2,762.65 0.0K
15:54 2,762.58 2,763.09 2,762.58 2,762.95 0.0K
15:55 2,762.73 2,763.00 2,762.59 2,762.77 0.0K
15:56 2,762.84 2,763.79 2,762.84 2,763.78 0.0K
15:57 2,763.79 2,763.87 2,763.61 2,763.87 0.0K
15:58 2,763.95 2,764.12 2,763.48 2,763.69 0.0K
15:59 2,763.61 2,763.61 2,761.24 2,761.92 0.0K
16:00 2,761.21 2,762.76 2,761.21 2,762.76 0.0K
16:01 2,762.70 2,763.06 2,762.42 2,762.45 0.0K
16:02 2,762.58 2,762.95 2,762.32 2,762.86 0.0K
16:03 2,762.84 2,763.27 2,762.84 2,763.27 0.0K
16:04 2,763.26 2,763.38 2,762.60 2,762.83 0.0K
16:05 2,762.76 2,763.63 2,762.71 2,763.63 0.0K
16:06 2,763.68 2,766.13 2,763.68 2,766.13 0.0K
16:07 2,766.22 2,767.01 2,766.22 2,766.40 0.0K
16:08 2,766.38 2,766.38 2,765.74 2,765.88 0.0K
16:09 2,765.85 2,765.94 2,765.24 2,765.47 0.0K
16:10 2,765.50 2,765.59 2,764.73 2,764.73 0.0K
16:11 2,764.64 2,764.64 2,763.84 2,764.12 0.0K
16:12 2,764.08 2,764.32 2,763.97 2,764.07 0.0K
16:13 2,764.07 2,764.92 2,763.96 2,764.68 0.0K
16:14 2,764.79 2,764.93 2,764.60 2,764.93 0.0K
16:15 2,764.86 2,765.53 2,764.58 2,764.58 0.0K
16:16 2,764.62 2,765.35 2,764.61 2,765.34 0.0K
16:17 2,765.30 2,765.44 2,764.97 2,765.34 0.0K
16:18 2,765.32 2,765.62 2,765.28 2,765.62 0.0K
16:19 2,765.78 2,766.43 2,765.67 2,766.43 0.0K
16:20 2,766.24 2,766.78 2,766.24 2,766.68 0.0K
16:21 2,766.53 2,766.55 2,766.10 2,766.18 0.0K
16:22 2,766.20 2,766.20 2,765.63 2,765.65 0.0K
16:23 2,765.65 2,765.70 2,765.30 2,765.30 0.0K
16:24 2,765.23 2,765.23 2,763.89 2,764.35 0.0K
16:25 2,764.38 2,765.19 2,764.38 2,764.51 0.0K
16:26 2,764.50 2,765.24 2,764.50 2,765.06 0.0K
16:27 2,765.09 2,765.90 2,765.09 2,765.90 0.0K
16:28 2,765.99 2,766.90 2,765.99 2,766.62 0.0K
16:29 2,766.58 2,766.59 2,766.33 2,766.41 0.0K
16:30 2,766.37 2,768.08 2,766.37 2,768.08 0.0K
16:31 2,768.16 2,769.13 2,768.16 2,768.85 0.0K
16:32 2,768.76 2,768.89 2,768.31 2,768.76 0.0K
16:33 2,768.52 2,769.02 2,768.52 2,768.97 0.0K
16:34 2,769.00 2,769.06 2,768.63 2,768.75 0.0K
16:35 2,768.64 2,768.64 2,768.44 2,768.57 0.0K
16:36 2,768.84 2,769.75 2,768.84 2,769.71 0.0K
16:37 2,769.74 2,770.05 2,769.66 2,769.91 0.0K
16:38 2,770.38 2,771.09 2,770.38 2,771.09 0.0K
16:39 2,771.09 2,772.26 2,771.09 2,771.61 0.0K
16:40 2,771.66 2,771.66 2,769.41 2,769.42 0.0K
16:41 2,769.45 2,769.45 2,768.90 2,769.03 0.0K
16:42 2,769.03 2,769.90 2,768.97 2,769.90 0.0K
16:43 2,769.81 2,770.33 2,769.73 2,770.33 0.0K
16:44 2,770.45 2,771.24 2,770.45 2,771.00 0.0K
16:45 2,770.99 2,772.48 2,770.99 2,772.09 0.0K
16:46 2,772.07 2,773.02 2,771.66 2,773.02 0.0K
16:47 2,772.98 2,772.98 2,772.53 2,772.58 0.0K
16:48 2,772.55 2,772.55 2,772.17 2,772.40 0.0K
16:49 2,772.44 2,772.44 2,772.03 2,772.05 0.0K
16:50 2,772.13 2,772.18 2,771.80 2,772.02 0.0K
16:51 2,772.07 2,772.12 2,771.58 2,771.72 0.0K
16:52 2,771.79 2,771.82 2,770.97 2,771.25 0.0K
16:53 2,771.11 2,771.14 2,770.77 2,770.89 0.0K
16:54 2,770.72 2,771.34 2,770.72 2,771.13 0.0K
16:55 2,771.18 2,772.51 2,771.18 2,772.21 0.0K
16:56 2,772.20 2,772.64 2,771.93 2,772.57 0.0K
16:57 2,772.45 2,772.48 2,772.25 2,772.47 0.0K
16:58 2,772.51 2,772.51 2,772.19 2,772.41 0.0K
16:59 2,772.32 2,772.33 2,771.77 2,771.77 0.0K
17:00 2,771.91 2,772.17 2,770.89 2,770.98 0.0K
17:01 2,770.98 2,771.11 2,770.49 2,770.97 0.0K
17:02 2,771.31 2,771.40 2,770.95 2,771.02 0.0K
17:03 2,772.05 2,773.10 2,772.05 2,772.59 0.0K
17:04 2,772.64 2,772.77 2,772.29 2,772.33 0.0K
17:05 2,772.33 2,772.46 2,772.01 2,772.42 0.0K
17:06 2,772.28 2,772.28 2,771.49 2,772.08 0.0K
17:07 2,772.05 2,772.08 2,771.59 2,771.88 0.0K
17:08 2,771.84 2,771.90 2,771.65 2,771.65 0.0K
17:09 2,771.51 2,771.51 2,771.18 2,771.23 0.0K
17:10 2,771.19 2,771.76 2,771.19 2,771.25 0.0K
17:11 2,771.36 2,771.41 2,771.10 2,771.36 0.0K
17:12 2,771.36 2,771.51 2,771.06 2,771.09 0.0K
17:13 2,771.11 2,771.11 2,770.00 2,770.24 0.0K
17:14 2,770.31 2,770.41 2,770.15 2,770.30 0.0K
17:15 2,770.22 2,770.52 2,770.17 2,770.19 0.0K
17:16 2,770.10 2,770.14 2,769.83 2,769.94 0.0K
17:17 2,769.79 2,769.94 2,769.52 2,769.61 0.0K
17:18 2,769.64 2,770.13 2,769.49 2,770.08 0.0K
17:19 2,770.12 2,770.12 2,769.68 2,769.80 0.0K
17:20 2,769.88 2,769.88 2,769.27 2,769.32 0.0K
17:21 2,769.46 2,769.47 2,768.59 2,769.10 0.0K
17:22 2,769.02 2,769.17 2,768.92 2,769.15 0.0K
17:23 2,769.21 2,769.52 2,769.21 2,769.47 0.0K
17:24 2,769.49 2,769.49 2,767.83 2,767.96 0.0K
17:25 2,767.99 2,767.99 2,767.99 2,767.99 0.0K
17:29 2,767.22 2,767.22 2,765.67 2,765.67 0.0K
17:30 2,766.07 2,766.07 2,766.07 2,766.07 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