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 2,848.58 2,849.21 2,846.57 2,849.10 0.0K
09:01 2,849.31 2,849.38 2,846.48 2,846.48 0.0K
09:02 2,846.96 2,847.10 2,845.60 2,845.94 0.0K
09:03 2,845.63 2,846.10 2,843.59 2,845.95 0.0K
09:04 2,845.66 2,845.66 2,843.26 2,843.95 0.0K
09:05 2,844.19 2,845.05 2,843.02 2,844.65 0.0K
09:06 2,844.71 2,846.58 2,843.73 2,846.06 0.0K
09:07 2,845.62 2,846.91 2,845.62 2,846.17 0.0K
09:08 2,846.20 2,847.27 2,846.20 2,847.27 0.0K
09:09 2,847.27 2,847.27 2,845.32 2,846.36 0.0K
09:10 2,846.21 2,846.30 2,844.56 2,844.56 0.0K
09:11 2,844.11 2,844.65 2,843.71 2,843.81 0.0K
09:12 2,843.72 2,845.47 2,843.72 2,845.47 0.0K
09:13 2,845.56 2,846.29 2,845.31 2,845.93 0.0K
09:14 2,845.42 2,846.12 2,844.78 2,844.89 0.0K
09:15 2,844.88 2,844.88 2,842.73 2,842.93 0.0K
09:16 2,842.99 2,844.55 2,842.80 2,843.96 0.0K
09:17 2,843.84 2,844.67 2,842.92 2,842.92 0.0K
09:18 2,842.89 2,843.76 2,842.89 2,843.66 0.0K
09:19 2,843.59 2,843.93 2,843.54 2,843.70 0.0K
09:20 2,843.72 2,844.18 2,843.33 2,844.18 0.0K
09:21 2,844.02 2,844.66 2,843.96 2,844.62 0.0K
09:22 2,844.49 2,844.49 2,843.23 2,843.26 0.0K
09:23 2,843.20 2,843.20 2,841.42 2,841.56 0.0K
09:24 2,841.43 2,841.62 2,840.97 2,841.00 0.0K
09:25 2,840.93 2,842.14 2,840.93 2,841.71 0.0K
09:26 2,841.45 2,841.45 2,840.95 2,841.42 0.0K
09:27 2,841.24 2,841.87 2,841.24 2,841.82 0.0K
09:28 2,841.82 2,841.89 2,841.07 2,841.14 0.0K
09:29 2,841.01 2,841.01 2,840.08 2,840.26 0.0K
09:30 2,840.13 2,840.14 2,838.95 2,839.43 0.0K
09:31 2,839.02 2,839.02 2,837.51 2,837.51 0.0K
09:32 2,837.39 2,837.46 2,836.59 2,836.92 0.0K
09:33 2,836.80 2,838.26 2,836.80 2,838.13 0.0K
09:34 2,838.05 2,840.22 2,837.96 2,839.91 0.0K
09:35 2,839.87 2,840.10 2,838.62 2,838.68 0.0K
09:36 2,838.53 2,838.92 2,837.95 2,838.05 0.0K
09:37 2,838.11 2,838.69 2,838.11 2,838.50 0.0K
09:38 2,838.62 2,838.83 2,838.52 2,838.67 0.0K
09:39 2,838.87 2,839.27 2,838.53 2,839.26 0.0K
09:40 2,839.36 2,839.44 2,837.83 2,837.83 0.0K
09:41 2,837.63 2,837.68 2,837.13 2,837.65 0.0K
09:42 2,837.59 2,838.41 2,837.59 2,838.19 0.0K
09:43 2,837.98 2,837.98 2,836.69 2,836.69 0.0K
09:44 2,836.62 2,836.77 2,836.34 2,836.47 0.0K
09:45 2,836.59 2,838.23 2,836.33 2,838.03 0.0K
09:46 2,838.07 2,838.10 2,837.41 2,837.62 0.0K
09:47 2,837.53 2,837.87 2,837.53 2,837.63 0.0K
09:48 2,837.53 2,837.73 2,837.40 2,837.60 0.0K
09:49 2,837.47 2,837.47 2,835.50 2,837.00 0.0K
09:50 2,837.20 2,838.25 2,837.20 2,838.07 0.0K
09:51 2,838.07 2,838.59 2,838.00 2,838.52 0.0K
09:52 2,838.48 2,838.53 2,837.55 2,837.84 0.0K
09:53 2,837.77 2,838.06 2,837.58 2,837.77 0.0K
09:54 2,837.82 2,837.82 2,836.68 2,836.81 0.0K
09:55 2,836.60 2,836.60 2,835.74 2,835.74 0.0K
09:56 2,835.66 2,835.91 2,835.09 2,835.09 0.0K
09:57 2,834.92 2,834.92 2,834.02 2,834.38 0.0K
09:58 2,834.30 2,834.44 2,833.68 2,833.68 0.0K
09:59 2,833.73 2,833.73 2,833.36 2,833.36 0.0K
10:00 2,833.45 2,834.86 2,833.40 2,834.13 0.0K
10:01 2,834.15 2,834.49 2,834.11 2,834.20 0.0K
10:02 2,834.82 2,834.82 2,833.82 2,833.82 0.0K
10:03 2,833.84 2,834.39 2,833.82 2,834.20 0.0K
10:04 2,834.24 2,835.87 2,834.24 2,835.63 0.0K
10:05 2,835.65 2,835.65 2,833.82 2,833.82 0.0K
10:06 2,833.78 2,833.78 2,833.04 2,833.10 0.0K
10:07 2,833.00 2,833.00 2,832.60 2,832.75 0.0K
10:08 2,832.72 2,834.41 2,832.72 2,833.89 0.0K
10:09 2,833.87 2,834.34 2,833.87 2,834.20 0.0K
10:10 2,834.15 2,834.24 2,833.76 2,833.95 0.0K
10:11 2,834.14 2,835.14 2,834.14 2,835.01 0.0K
10:12 2,834.92 2,834.92 2,833.72 2,833.73 0.0K
10:13 2,833.75 2,833.78 2,833.53 2,833.68 0.0K
10:14 2,833.72 2,834.11 2,833.67 2,834.11 0.0K
10:15 2,834.27 2,834.50 2,834.18 2,834.41 0.0K
10:16 2,834.45 2,834.66 2,833.91 2,834.16 0.0K
10:17 2,834.05 2,834.66 2,834.05 2,834.58 0.0K
10:18 2,834.73 2,834.83 2,834.29 2,834.29 0.0K
10:19 2,834.34 2,834.95 2,834.24 2,834.95 0.0K
10:20 2,834.99 2,835.96 2,834.99 2,835.61 0.0K
10:21 2,835.64 2,836.28 2,835.64 2,836.28 0.0K
10:22 2,836.38 2,836.51 2,836.14 2,836.19 0.0K
10:23 2,836.14 2,836.38 2,836.14 2,836.30 0.0K
10:24 2,836.30 2,836.60 2,836.15 2,836.60 0.0K
10:25 2,836.67 2,837.36 2,836.60 2,837.18 0.0K
10:26 2,837.31 2,837.35 2,836.87 2,836.87 0.0K
10:27 2,836.87 2,837.06 2,836.69 2,836.77 0.0K
10:28 2,836.73 2,837.17 2,836.73 2,836.92 0.0K
10:29 2,836.89 2,838.19 2,836.89 2,838.19 0.0K
10:30 2,838.23 2,838.33 2,838.08 2,838.13 0.0K
10:31 2,838.25 2,838.29 2,837.73 2,837.81 0.0K
10:32 2,837.73 2,837.73 2,836.62 2,836.67 0.0K
10:33 2,836.64 2,836.83 2,836.36 2,836.36 0.0K
10:34 2,836.49 2,836.59 2,836.34 2,836.42 0.0K
10:35 2,836.55 2,838.12 2,836.55 2,838.04 0.0K
10:36 2,837.87 2,838.55 2,837.76 2,838.42 0.0K
10:37 2,838.37 2,838.37 2,838.00 2,838.27 0.0K
10:38 2,838.28 2,838.87 2,838.28 2,838.81 0.0K
10:39 2,838.86 2,839.75 2,838.86 2,839.75 0.0K
10:40 2,839.79 2,839.90 2,838.92 2,839.21 0.0K
10:41 2,839.53 2,839.67 2,838.29 2,838.29 0.0K
10:42 2,838.00 2,839.72 2,838.00 2,839.72 0.0K
10:43 2,839.85 2,840.52 2,839.56 2,840.52 0.0K
10:44 2,840.56 2,841.71 2,840.56 2,841.60 0.0K
10:45 2,841.69 2,841.86 2,841.28 2,841.28 0.0K
10:46 2,841.07 2,841.80 2,841.04 2,841.80 0.0K
10:47 2,841.80 2,841.80 2,841.04 2,841.23 0.0K
10:48 2,841.15 2,841.18 2,840.43 2,840.43 0.0K
10:49 2,840.43 2,840.49 2,839.98 2,840.20 0.0K
10:50 2,840.16 2,840.33 2,839.11 2,839.11 0.0K
10:51 2,839.08 2,839.47 2,839.08 2,839.33 0.0K
10:52 2,839.42 2,840.85 2,839.42 2,840.85 0.0K
10:53 2,840.96 2,842.01 2,840.94 2,841.71 0.0K
10:54 2,841.76 2,841.84 2,841.12 2,841.21 0.0K
10:55 2,841.35 2,842.24 2,841.29 2,841.81 0.0K
10:56 2,841.78 2,841.78 2,841.11 2,841.11 0.0K
10:57 2,841.11 2,842.34 2,841.08 2,842.34 0.0K
10:58 2,842.27 2,842.56 2,841.97 2,842.49 0.0K
10:59 2,842.41 2,842.52 2,842.25 2,842.30 0.0K
11:00 2,842.30 2,842.34 2,842.06 2,842.06 0.0K
11:01 2,842.05 2,842.34 2,842.05 2,842.13 0.0K
11:02 2,842.27 2,842.34 2,842.15 2,842.30 0.0K
11:03 2,842.14 2,842.22 2,841.78 2,842.02 0.0K
11:04 2,842.01 2,842.21 2,841.97 2,842.21 0.0K
11:05 2,842.29 2,842.29 2,841.17 2,841.17 0.0K
11:06 2,841.12 2,841.12 2,840.70 2,840.78 0.0K
11:07 2,840.67 2,840.67 2,839.69 2,839.76 0.0K
11:08 2,839.81 2,839.81 2,839.14 2,839.14 0.0K
11:09 2,839.13 2,839.20 2,838.48 2,838.51 0.0K
11:10 2,838.45 2,839.14 2,838.31 2,839.14 0.0K
11:11 2,839.06 2,839.06 2,838.79 2,838.92 0.0K
11:12 2,838.88 2,838.99 2,838.71 2,838.71 0.0K
11:13 2,838.68 2,839.49 2,838.55 2,839.49 0.0K
11:14 2,839.45 2,839.85 2,839.45 2,839.77 0.0K
11:15 2,839.77 2,840.01 2,839.66 2,840.01 0.0K
11:16 2,839.97 2,840.17 2,839.95 2,840.08 0.0K
11:17 2,840.07 2,840.54 2,839.87 2,840.48 0.0K
11:18 2,840.43 2,840.43 2,839.69 2,840.11 0.0K
11:19 2,840.11 2,840.88 2,840.11 2,840.87 0.0K
11:20 2,840.88 2,841.52 2,840.88 2,841.52 0.0K
11:21 2,841.52 2,842.02 2,841.52 2,841.92 0.0K
11:22 2,841.94 2,842.03 2,840.90 2,841.24 0.0K
11:23 2,841.39 2,841.78 2,841.39 2,841.48 0.0K
11:24 2,841.55 2,841.95 2,841.25 2,841.83 0.0K
11:25 2,841.83 2,841.98 2,841.72 2,841.79 0.0K
11:26 2,841.81 2,842.19 2,841.76 2,841.88 0.0K
11:27 2,842.25 2,843.18 2,842.22 2,843.09 0.0K
11:28 2,843.22 2,843.59 2,843.15 2,843.56 0.0K
11:29 2,843.51 2,844.08 2,843.51 2,843.99 0.0K
11:30 2,844.00 2,844.00 2,842.89 2,842.89 0.0K
11:31 2,842.97 2,844.02 2,842.93 2,844.02 0.0K
11:32 2,843.98 2,845.43 2,843.98 2,845.03 0.0K
11:33 2,845.03 2,845.03 2,844.55 2,844.55 0.0K
11:34 2,844.57 2,844.71 2,844.50 2,844.71 0.0K
11:35 2,844.72 2,844.94 2,844.69 2,844.90 0.0K
11:36 2,844.93 2,845.11 2,844.91 2,845.06 0.0K
11:37 2,844.98 2,844.98 2,844.55 2,844.74 0.0K
11:38 2,844.76 2,844.87 2,844.67 2,844.84 0.0K
11:39 2,844.86 2,844.96 2,844.82 2,844.89 0.0K
11:40 2,844.98 2,845.03 2,844.58 2,844.62 0.0K
11:41 2,844.58 2,844.58 2,843.92 2,844.15 0.0K
11:42 2,844.12 2,844.52 2,844.12 2,844.49 0.0K
11:43 2,844.50 2,844.62 2,844.45 2,844.51 0.0K
11:44 2,844.51 2,844.51 2,843.93 2,843.96 0.0K
11:45 2,843.86 2,844.35 2,843.86 2,844.35 0.0K
11:46 2,844.31 2,845.10 2,844.31 2,844.98 0.0K
11:47 2,844.98 2,845.06 2,844.85 2,844.85 0.0K
11:48 2,844.79 2,845.09 2,844.69 2,844.94 0.0K
11:49 2,844.96 2,845.03 2,844.64 2,844.68 0.0K
11:50 2,844.54 2,844.63 2,844.42 2,844.63 0.0K
11:51 2,844.70 2,845.22 2,844.70 2,845.22 0.0K
11:52 2,845.22 2,845.24 2,844.89 2,845.12 0.0K
11:53 2,845.17 2,845.17 2,844.90 2,845.07 0.0K
11:54 2,845.13 2,845.26 2,845.04 2,845.04 0.0K
11:55 2,844.98 2,844.98 2,844.42 2,844.42 0.0K
11:56 2,844.39 2,844.39 2,843.53 2,843.68 0.0K
11:57 2,843.73 2,843.82 2,843.56 2,843.56 0.0K
11:58 2,843.59 2,843.66 2,843.13 2,843.19 0.0K
11:59 2,843.19 2,843.24 2,842.51 2,842.51 0.0K
12:00 2,842.55 2,842.82 2,842.43 2,842.82 0.0K
12:01 2,842.86 2,842.95 2,842.44 2,842.69 0.0K
12:02 2,842.79 2,843.34 2,842.72 2,842.72 0.0K
12:03 2,842.76 2,842.90 2,842.62 2,842.68 0.0K
12:04 2,842.62 2,842.62 2,841.79 2,841.89 0.0K
12:05 2,841.89 2,841.89 2,840.98 2,841.54 0.0K
12:06 2,841.49 2,841.79 2,841.39 2,841.79 0.0K
12:07 2,841.83 2,842.12 2,841.83 2,842.07 0.0K
12:08 2,842.04 2,842.15 2,841.97 2,841.97 0.0K
12:09 2,842.00 2,842.00 2,841.53 2,841.53 0.0K
12:10 2,841.54 2,841.54 2,841.17 2,841.43 0.0K
12:11 2,841.48 2,841.72 2,841.43 2,841.57 0.0K
12:12 2,841.61 2,841.63 2,841.15 2,841.22 0.0K
12:13 2,841.16 2,841.80 2,841.16 2,841.75 0.0K
12:14 2,841.60 2,842.11 2,841.51 2,842.09 0.0K
12:15 2,842.08 2,842.08 2,841.54 2,841.89 0.0K
12:16 2,841.93 2,842.85 2,841.91 2,842.77 0.0K
12:17 2,842.77 2,842.86 2,842.67 2,842.68 0.0K
12:18 2,842.70 2,843.20 2,842.70 2,843.05 0.0K
12:19 2,843.09 2,843.30 2,842.90 2,842.95 0.0K
12:20 2,842.85 2,843.13 2,842.85 2,843.13 0.0K
12:21 2,843.25 2,843.46 2,843.23 2,843.45 0.0K
12:22 2,843.45 2,844.15 2,843.45 2,843.99 0.0K
12:23 2,843.99 2,843.99 2,843.43 2,843.45 0.0K
12:24 2,843.36 2,843.44 2,842.87 2,842.87 0.0K
12:25 2,842.83 2,842.83 2,842.30 2,842.30 0.0K
12:26 2,842.28 2,842.35 2,842.13 2,842.13 0.0K
12:27 2,842.15 2,842.27 2,841.98 2,841.98 0.0K
12:28 2,841.92 2,841.92 2,841.28 2,841.30 0.0K
12:29 2,841.23 2,841.27 2,840.85 2,840.89 0.0K
12:30 2,840.86 2,841.29 2,840.68 2,841.21 0.0K
12:31 2,841.26 2,841.82 2,841.26 2,841.76 0.0K
12:32 2,841.80 2,842.08 2,841.72 2,842.08 0.0K
12:33 2,842.08 2,842.23 2,841.95 2,841.96 0.0K
12:34 2,841.96 2,841.96 2,841.17 2,841.17 0.0K
12:35 2,841.20 2,842.09 2,841.03 2,842.03 0.0K
12:36 2,842.06 2,842.19 2,841.98 2,841.98 0.0K
12:37 2,841.98 2,842.20 2,841.93 2,842.09 0.0K
12:38 2,842.24 2,842.75 2,841.48 2,841.48 0.0K
12:39 2,841.34 2,841.51 2,841.28 2,841.42 0.0K
12:40 2,841.50 2,841.77 2,841.50 2,841.73 0.0K
12:41 2,841.77 2,841.79 2,841.30 2,841.30 0.0K
12:42 2,841.33 2,841.57 2,841.15 2,841.50 0.0K
12:43 2,841.57 2,841.74 2,841.44 2,841.44 0.0K
12:44 2,841.44 2,841.75 2,841.38 2,841.75 0.0K
12:45 2,841.79 2,841.93 2,841.58 2,841.63 0.0K
12:46 2,841.62 2,842.36 2,841.45 2,842.36 0.0K
12:47 2,842.41 2,843.10 2,842.17 2,843.09 0.0K
12:48 2,843.15 2,843.49 2,843.10 2,843.44 0.0K
12:49 2,843.68 2,844.20 2,843.68 2,844.16 0.0K
12:50 2,844.21 2,844.49 2,844.21 2,844.25 0.0K
12:51 2,844.25 2,844.35 2,843.99 2,844.35 0.0K
12:52 2,844.44 2,844.76 2,844.41 2,844.65 0.0K
12:53 2,844.66 2,844.83 2,844.66 2,844.82 0.0K
12:54 2,844.86 2,845.36 2,844.86 2,845.25 0.0K
12:55 2,845.37 2,845.64 2,845.22 2,845.64 0.0K
12:56 2,845.68 2,846.35 2,845.68 2,846.35 0.0K
12:57 2,846.41 2,846.72 2,846.41 2,846.72 0.0K
12:58 2,846.70 2,846.70 2,845.91 2,845.91 0.0K
12:59 2,845.89 2,845.92 2,845.46 2,845.52 0.0K
13:00 2,845.52 2,845.60 2,845.00 2,845.15 0.0K
13:01 2,845.23 2,845.45 2,845.16 2,845.26 0.0K
13:02 2,845.28 2,845.28 2,844.37 2,844.49 0.0K
13:03 2,844.38 2,844.38 2,843.77 2,843.86 0.0K
13:04 2,843.88 2,844.08 2,843.79 2,844.08 0.0K
13:05 2,844.00 2,844.00 2,843.50 2,843.95 0.0K
13:06 2,843.94 2,844.16 2,843.49 2,843.57 0.0K
13:07 2,843.54 2,843.69 2,843.41 2,843.66 0.0K
13:08 2,843.65 2,843.72 2,843.57 2,843.70 0.0K
13:09 2,843.65 2,843.67 2,843.39 2,843.39 0.0K
13:10 2,843.26 2,843.41 2,843.22 2,843.34 0.0K
13:11 2,843.26 2,843.26 2,842.68 2,842.68 0.0K
13:12 2,842.68 2,842.73 2,842.21 2,842.49 0.0K
13:13 2,842.50 2,842.84 2,842.50 2,842.82 0.0K
13:14 2,842.83 2,843.26 2,842.80 2,843.26 0.0K
13:15 2,843.31 2,843.50 2,843.23 2,843.47 0.0K
13:16 2,843.44 2,843.44 2,842.95 2,842.95 0.0K
13:17 2,842.98 2,843.26 2,842.97 2,843.26 0.0K
13:18 2,843.29 2,843.84 2,843.27 2,843.84 0.0K
13:19 2,843.79 2,843.87 2,843.53 2,843.53 0.0K
13:20 2,843.53 2,843.55 2,842.97 2,843.04 0.0K
13:21 2,843.02 2,843.09 2,842.72 2,842.83 0.0K
13:22 2,842.81 2,842.81 2,842.51 2,842.51 0.0K
13:23 2,842.07 2,842.07 2,841.69 2,841.85 0.0K
13:24 2,841.78 2,842.26 2,841.47 2,842.26 0.0K
13:25 2,842.26 2,842.82 2,842.09 2,842.82 0.0K
13:26 2,842.77 2,843.23 2,842.77 2,843.17 0.0K
13:27 2,843.19 2,843.25 2,842.90 2,842.90 0.0K
13:28 2,842.83 2,843.25 2,842.83 2,843.21 0.0K
13:29 2,843.21 2,843.45 2,843.13 2,843.39 0.0K
13:30 2,843.47 2,844.24 2,843.32 2,844.22 0.0K
13:31 2,844.25 2,846.02 2,844.25 2,845.84 0.0K
13:32 2,845.88 2,845.88 2,845.03 2,845.03 0.0K
13:33 2,845.02 2,845.10 2,844.83 2,844.88 0.0K
13:34 2,844.93 2,845.00 2,843.88 2,843.88 0.0K
13:35 2,843.89 2,843.89 2,843.60 2,843.60 0.0K
13:36 2,843.60 2,843.92 2,843.51 2,843.82 0.0K
13:37 2,843.87 2,843.89 2,843.64 2,843.79 0.0K
13:38 2,843.78 2,843.90 2,843.74 2,843.78 0.0K
13:39 2,843.71 2,843.95 2,843.71 2,843.74 0.0K
13:40 2,843.80 2,843.80 2,843.58 2,843.58 0.0K
13:41 2,843.63 2,843.88 2,843.56 2,843.88 0.0K
13:42 2,843.90 2,844.22 2,843.81 2,844.15 0.0K
13:43 2,844.29 2,844.41 2,844.22 2,844.41 0.0K
13:44 2,844.38 2,844.38 2,844.02 2,844.32 0.0K
13:45 2,844.28 2,844.61 2,844.28 2,844.51 0.0K
13:46 2,844.49 2,844.70 2,844.49 2,844.63 0.0K
13:47 2,844.64 2,845.03 2,844.56 2,844.88 0.0K
13:48 2,844.93 2,845.23 2,844.93 2,845.15 0.0K
13:49 2,845.19 2,845.19 2,844.58 2,844.65 0.0K
13:50 2,844.51 2,844.51 2,843.93 2,843.98 0.0K
13:51 2,844.07 2,844.27 2,843.74 2,843.86 0.0K
13:52 2,843.91 2,843.91 2,843.69 2,843.78 0.0K
13:53 2,843.78 2,843.85 2,843.56 2,843.81 0.0K
13:54 2,843.82 2,844.38 2,843.82 2,844.36 0.0K
13:55 2,844.46 2,844.67 2,844.21 2,844.23 0.0K
13:56 2,844.13 2,844.47 2,844.08 2,844.44 0.0K
13:57 2,844.46 2,844.95 2,844.46 2,844.86 0.0K
13:58 2,844.72 2,844.88 2,844.57 2,844.88 0.0K
13:59 2,844.76 2,845.02 2,844.75 2,844.93 0.0K
14:00 2,844.90 2,844.90 2,843.95 2,843.95 0.0K
14:01 2,843.95 2,843.98 2,842.47 2,842.54 0.0K
14:02 2,842.45 2,842.62 2,842.45 2,842.53 0.0K
14:03 2,842.42 2,842.42 2,841.86 2,841.91 0.0K
14:04 2,841.91 2,841.96 2,840.90 2,840.90 0.0K
14:05 2,840.82 2,841.15 2,840.82 2,841.14 0.0K
14:06 2,841.10 2,841.17 2,841.07 2,841.12 0.0K
14:07 2,840.95 2,841.15 2,840.78 2,841.15 0.0K
14:08 2,841.16 2,841.47 2,841.16 2,841.38 0.0K
14:09 2,841.47 2,841.97 2,841.44 2,841.61 0.0K
14:10 2,841.55 2,841.76 2,841.38 2,841.71 0.0K
14:11 2,841.71 2,841.71 2,841.52 2,841.66 0.0K
14:12 2,841.66 2,841.74 2,841.44 2,841.60 0.0K
14:13 2,841.53 2,841.96 2,841.53 2,841.87 0.0K
14:14 2,841.80 2,841.84 2,841.70 2,841.83 0.0K
14:15 2,841.82 2,841.89 2,841.71 2,841.89 0.0K
14:16 2,841.89 2,842.53 2,841.89 2,842.05 0.0K
14:17 2,842.11 2,842.38 2,842.05 2,842.05 0.0K
14:18 2,842.05 2,842.30 2,842.05 2,842.26 0.0K
14:19 2,842.45 2,842.53 2,842.01 2,842.02 0.0K
14:20 2,841.74 2,841.74 2,841.45 2,841.52 0.0K
14:21 2,841.43 2,841.43 2,841.16 2,841.17 0.0K
14:22 2,841.20 2,841.52 2,841.20 2,841.47 0.0K
14:23 2,841.38 2,841.38 2,841.00 2,841.37 0.0K
14:24 2,841.58 2,842.22 2,841.58 2,842.22 0.0K
14:25 2,842.31 2,842.47 2,842.15 2,842.47 0.0K
14:26 2,842.53 2,842.53 2,842.23 2,842.50 0.0K
14:27 2,842.52 2,842.52 2,842.30 2,842.42 0.0K
14:28 2,842.45 2,842.48 2,842.21 2,842.23 0.0K
14:29 2,842.13 2,842.21 2,842.00 2,842.06 0.0K
14:30 2,842.01 2,845.07 2,842.01 2,843.40 0.0K
14:31 2,843.38 2,843.38 2,842.25 2,842.42 0.0K
14:32 2,842.43 2,842.43 2,841.82 2,842.38 0.0K
14:33 2,842.39 2,842.45 2,841.28 2,841.42 0.0K
14:34 2,841.38 2,841.38 2,840.08 2,840.24 0.0K
14:35 2,840.18 2,840.19 2,840.01 2,840.18 0.0K
14:36 2,840.15 2,840.15 2,839.26 2,839.35 0.0K
14:37 2,839.22 2,839.44 2,838.86 2,839.44 0.0K
14:38 2,839.49 2,841.03 2,839.49 2,840.83 0.0K
14:39 2,840.78 2,840.78 2,840.42 2,840.56 0.0K
14:40 2,840.55 2,840.55 2,840.11 2,840.19 0.0K
14:41 2,840.20 2,840.89 2,840.08 2,840.89 0.0K
14:42 2,840.86 2,841.77 2,840.81 2,841.70 0.0K
14:43 2,841.74 2,841.85 2,841.68 2,841.85 0.0K
14:44 2,841.85 2,842.15 2,841.62 2,841.62 0.0K
14:45 2,841.61 2,841.74 2,841.45 2,841.71 0.0K
14:46 2,841.75 2,841.84 2,841.40 2,841.83 0.0K
14:47 2,841.74 2,841.74 2,841.44 2,841.56 0.0K
14:48 2,841.58 2,841.68 2,841.52 2,841.68 0.0K
14:49 2,841.63 2,841.94 2,841.56 2,841.94 0.0K
14:50 2,841.97 2,841.97 2,841.48 2,841.48 0.0K
14:51 2,841.43 2,841.55 2,840.85 2,840.96 0.0K
14:52 2,840.95 2,841.00 2,840.61 2,840.80 0.0K
14:53 2,840.71 2,840.98 2,840.71 2,840.86 0.0K
14:54 2,840.83 2,840.86 2,840.55 2,840.77 0.0K
14:55 2,840.83 2,841.75 2,840.83 2,841.75 0.0K
14:56 2,841.84 2,842.55 2,841.84 2,842.55 0.0K
14:57 2,842.55 2,842.55 2,842.26 2,842.29 0.0K
14:58 2,842.25 2,842.38 2,842.01 2,842.05 0.0K
14:59 2,842.10 2,842.11 2,841.71 2,841.71 0.0K
15:00 2,842.18 2,843.07 2,842.18 2,842.95 0.0K
15:01 2,842.87 2,843.31 2,842.82 2,842.98 0.0K
15:02 2,843.00 2,843.00 2,842.04 2,842.20 0.0K
15:03 2,842.17 2,842.17 2,841.71 2,841.88 0.0K
15:04 2,841.85 2,842.00 2,841.82 2,841.86 0.0K
15:05 2,841.84 2,842.70 2,841.81 2,842.67 0.0K
15:06 2,842.65 2,843.12 2,842.17 2,842.17 0.0K
15:07 2,842.65 2,842.73 2,842.43 2,842.43 0.0K
15:08 2,842.63 2,842.82 2,842.45 2,842.49 0.0K
15:09 2,842.84 2,843.43 2,842.64 2,843.28 0.0K
15:10 2,843.29 2,844.89 2,843.29 2,844.22 0.0K
15:11 2,844.19 2,844.67 2,844.04 2,844.51 0.0K
15:12 2,844.20 2,844.46 2,844.08 2,844.46 0.0K
15:13 2,844.79 2,845.65 2,844.79 2,845.48 0.0K
15:14 2,845.53 2,846.16 2,845.32 2,845.57 0.0K
15:15 2,845.57 2,845.57 2,845.28 2,845.33 0.0K
15:16 2,845.33 2,845.33 2,844.12 2,844.23 0.0K
15:17 2,844.09 2,844.09 2,842.99 2,843.41 0.0K
15:18 2,843.37 2,843.45 2,842.78 2,842.84 0.0K
15:19 2,843.01 2,843.68 2,843.01 2,843.66 0.0K
15:20 2,843.65 2,843.79 2,843.38 2,843.79 0.0K
15:21 2,843.79 2,844.18 2,843.79 2,844.18 0.0K
15:22 2,844.22 2,844.74 2,844.22 2,844.66 0.0K
15:23 2,844.66 2,844.66 2,844.21 2,844.22 0.0K
15:24 2,844.21 2,844.68 2,844.19 2,844.49 0.0K
15:25 2,844.57 2,845.22 2,844.47 2,845.22 0.0K
15:26 2,845.11 2,845.88 2,845.08 2,845.88 0.0K
15:27 2,846.32 2,846.39 2,846.14 2,846.27 0.0K
15:28 2,846.26 2,846.29 2,846.04 2,846.16 0.0K
15:29 2,846.04 2,846.04 2,845.46 2,845.47 0.0K
15:30 2,845.49 2,845.49 2,843.62 2,843.62 0.0K
15:31 2,843.66 2,843.92 2,843.21 2,843.21 0.0K
15:32 2,843.21 2,845.36 2,843.10 2,844.88 0.0K
15:33 2,844.83 2,845.04 2,844.59 2,844.87 0.0K
15:34 2,844.89 2,846.00 2,844.89 2,846.00 0.0K
15:35 2,846.82 2,846.82 2,846.13 2,846.54 0.0K
15:36 2,846.52 2,846.60 2,845.94 2,846.57 0.0K
15:37 2,846.55 2,846.55 2,845.68 2,845.78 0.0K
15:38 2,845.82 2,845.90 2,845.43 2,845.88 0.0K
15:39 2,845.87 2,847.80 2,845.85 2,847.77 0.0K
15:40 2,848.42 2,850.55 2,848.33 2,850.55 0.0K
15:41 2,851.23 2,851.36 2,850.00 2,850.00 0.0K
15:42 2,849.96 2,849.96 2,849.04 2,849.04 0.0K
15:43 2,849.00 2,849.00 2,847.88 2,847.89 0.0K
15:44 2,847.43 2,847.51 2,846.93 2,846.93 0.0K
15:45 2,846.83 2,846.83 2,845.46 2,845.53 0.0K
15:46 2,845.49 2,845.49 2,844.00 2,844.00 0.0K
15:47 2,843.97 2,844.02 2,843.32 2,843.32 0.0K
15:48 2,843.31 2,843.31 2,842.68 2,843.18 0.0K
15:49 2,843.17 2,843.50 2,843.05 2,843.47 0.0K
15:50 2,843.47 2,843.93 2,843.47 2,843.73 0.0K
15:51 2,843.87 2,844.03 2,843.28 2,843.47 0.0K
15:52 2,843.58 2,843.94 2,842.97 2,843.03 0.0K
15:53 2,842.98 2,842.98 2,842.01 2,842.03 0.0K
15:54 2,842.03 2,842.41 2,841.85 2,842.41 0.0K
15:55 2,842.48 2,842.51 2,841.82 2,841.89 0.0K
15:56 2,841.98 2,841.98 2,841.53 2,841.53 0.0K
15:57 2,841.52 2,842.02 2,841.44 2,841.94 0.0K
15:58 2,841.74 2,841.74 2,840.76 2,840.76 0.0K
15:59 2,840.79 2,840.79 2,839.51 2,839.55 0.0K
16:00 2,838.83 2,839.56 2,838.44 2,839.56 0.0K
16:01 2,839.61 2,839.61 2,837.98 2,838.61 0.0K
16:02 2,838.55 2,838.94 2,838.01 2,838.94 0.0K
16:03 2,838.96 2,839.34 2,838.69 2,838.80 0.0K
16:04 2,838.80 2,839.23 2,838.80 2,839.04 0.0K
16:05 2,839.07 2,840.23 2,838.99 2,840.23 0.0K
16:06 2,840.17 2,840.17 2,839.28 2,839.30 0.0K
16:07 2,839.33 2,839.38 2,838.53 2,838.67 0.0K
16:08 2,838.97 2,839.47 2,838.86 2,839.00 0.0K
16:09 2,839.02 2,839.48 2,838.95 2,839.39 0.0K
16:10 2,839.38 2,839.38 2,838.91 2,839.06 0.0K
16:11 2,839.09 2,839.09 2,838.23 2,838.42 0.0K
16:12 2,838.04 2,838.04 2,836.61 2,836.83 0.0K
16:13 2,836.82 2,836.98 2,836.71 2,836.98 0.0K
16:14 2,836.91 2,836.96 2,836.24 2,836.24 0.0K
16:15 2,836.17 2,836.43 2,836.08 2,836.31 0.0K
16:16 2,836.36 2,836.39 2,835.73 2,835.84 0.0K
16:17 2,835.84 2,837.12 2,835.84 2,837.12 0.0K
16:18 2,837.17 2,837.89 2,837.17 2,837.73 0.0K
16:19 2,837.76 2,837.91 2,837.72 2,837.91 0.0K
16:20 2,837.88 2,838.04 2,837.60 2,837.60 0.0K
16:21 2,837.66 2,837.79 2,836.93 2,836.98 0.0K
16:22 2,836.92 2,837.08 2,836.87 2,836.91 0.0K
16:23 2,836.93 2,836.95 2,836.68 2,836.71 0.0K
16:24 2,836.85 2,837.14 2,836.51 2,837.14 0.0K
16:25 2,837.13 2,837.99 2,836.69 2,836.71 0.0K
16:26 2,836.78 2,836.85 2,836.05 2,836.26 0.0K
16:27 2,836.18 2,836.33 2,835.27 2,835.27 0.0K
16:28 2,835.24 2,835.24 2,834.73 2,834.90 0.0K
16:29 2,834.90 2,835.13 2,834.80 2,835.11 0.0K
16:30 2,835.06 2,836.18 2,835.01 2,836.18 0.0K
16:31 2,836.47 2,837.72 2,836.38 2,837.72 0.0K
16:32 2,837.88 2,838.39 2,837.71 2,838.02 0.0K
16:33 2,837.99 2,838.40 2,837.85 2,837.92 0.0K
16:34 2,837.66 2,837.84 2,837.45 2,837.52 0.0K
16:35 2,837.51 2,837.64 2,837.19 2,837.19 0.0K
16:36 2,837.27 2,837.27 2,836.70 2,836.70 0.0K
16:37 2,836.67 2,836.75 2,836.21 2,836.31 0.0K
16:38 2,836.33 2,837.42 2,836.33 2,837.37 0.0K
16:39 2,837.80 2,838.09 2,837.77 2,838.07 0.0K
16:40 2,837.79 2,838.13 2,836.99 2,836.99 0.0K
16:41 2,836.93 2,837.04 2,836.13 2,836.13 0.0K
16:42 2,835.82 2,835.82 2,834.69 2,834.69 0.0K
16:43 2,834.84 2,835.51 2,834.84 2,835.41 0.0K
16:44 2,835.30 2,836.41 2,835.26 2,836.23 0.0K
16:45 2,836.10 2,836.27 2,836.09 2,836.24 0.0K
16:46 2,836.29 2,836.55 2,836.03 2,836.55 0.0K
16:47 2,836.68 2,836.88 2,836.57 2,836.88 0.0K
16:48 2,836.83 2,837.16 2,835.80 2,835.80 0.0K
16:49 2,835.63 2,836.06 2,835.60 2,835.87 0.0K
16:50 2,836.11 2,837.22 2,836.05 2,837.22 0.0K
16:51 2,837.19 2,838.39 2,837.19 2,838.39 0.0K
16:52 2,838.39 2,838.98 2,838.11 2,838.11 0.0K
16:53 2,838.01 2,838.01 2,837.62 2,837.76 0.0K
16:54 2,837.84 2,837.84 2,836.91 2,836.91 0.0K
16:55 2,837.00 2,838.00 2,837.00 2,838.00 0.0K
16:56 2,837.83 2,837.88 2,837.75 2,837.76 0.0K
16:57 2,837.69 2,838.63 2,837.69 2,838.39 0.0K
16:58 2,838.33 2,838.36 2,838.12 2,838.29 0.0K
16:59 2,838.40 2,839.62 2,838.32 2,839.60 0.0K
17:00 2,839.53 2,840.36 2,839.29 2,840.16 0.0K
17:01 2,840.33 2,841.07 2,840.30 2,840.58 0.0K
17:02 2,840.56 2,841.17 2,840.56 2,840.68 0.0K
17:03 2,840.70 2,840.73 2,839.72 2,839.72 0.0K
17:04 2,839.53 2,839.97 2,839.44 2,839.93 0.0K
17:05 2,839.67 2,839.96 2,839.65 2,839.65 0.0K
17:06 2,839.68 2,840.48 2,839.68 2,840.48 0.0K
17:07 2,840.64 2,842.39 2,840.64 2,842.29 0.0K
17:08 2,842.20 2,842.92 2,842.11 2,842.71 0.0K
17:09 2,842.73 2,842.91 2,842.66 2,842.66 0.0K
17:10 2,842.77 2,842.77 2,842.02 2,842.09 0.0K
17:11 2,842.05 2,842.23 2,841.94 2,842.10 0.0K
17:12 2,842.10 2,842.18 2,841.98 2,842.09 0.0K
17:13 2,842.11 2,842.67 2,842.02 2,842.56 0.0K
17:14 2,842.51 2,842.51 2,841.02 2,841.15 0.0K
17:15 2,841.23 2,841.92 2,840.90 2,841.92 0.0K
17:16 2,841.84 2,841.89 2,841.58 2,841.58 0.0K
17:17 2,841.59 2,841.71 2,840.64 2,840.65 0.0K
17:18 2,840.76 2,840.76 2,840.47 2,840.54 0.0K
17:19 2,840.37 2,841.38 2,840.29 2,841.38 0.0K
17:20 2,841.37 2,841.37 2,840.66 2,840.66 0.0K
17:21 2,840.66 2,841.21 2,840.58 2,841.21 0.0K
17:22 2,841.13 2,841.36 2,840.72 2,840.72 0.0K
17:23 2,840.76 2,841.02 2,840.63 2,841.02 0.0K
17:24 2,841.06 2,841.51 2,840.93 2,841.51 0.0K
17:25 2,841.38 2,841.38 2,841.38 2,841.38 0.0K
17:29 2,841.43 2,843.43 2,841.43 2,843.36 0.0K
17:30 2,843.55 2,843.55 2,843.55 2,843.55 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