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 2,857.27 2,858.65 2,857.27 2,858.53 0.0K
09:01 2,858.69 2,859.19 2,857.36 2,858.09 0.0K
09:02 2,857.72 2,857.72 2,855.79 2,856.45 0.0K
09:03 2,856.04 2,856.04 2,854.07 2,854.07 0.0K
09:04 2,853.86 2,854.61 2,853.73 2,854.52 0.0K
09:05 2,854.63 2,855.95 2,854.63 2,855.40 0.0K
09:06 2,855.24 2,856.13 2,854.74 2,854.74 0.0K
09:07 2,854.66 2,855.42 2,854.47 2,855.04 0.0K
09:08 2,854.95 2,855.17 2,854.42 2,854.72 0.0K
09:09 2,854.80 2,855.26 2,854.36 2,855.07 0.0K
09:10 2,855.47 2,855.47 2,853.67 2,853.67 0.0K
09:11 2,853.59 2,853.59 2,852.26 2,852.61 0.0K
09:12 2,852.32 2,853.31 2,852.32 2,852.80 0.0K
09:13 2,852.76 2,852.76 2,851.41 2,851.75 0.0K
09:14 2,851.79 2,852.65 2,851.47 2,852.65 0.0K
09:15 2,852.26 2,853.60 2,852.16 2,853.41 0.0K
09:16 2,853.50 2,853.56 2,852.74 2,852.78 0.0K
09:17 2,853.00 2,853.92 2,852.94 2,853.92 0.0K
09:18 2,853.88 2,854.71 2,853.77 2,854.69 0.0K
09:19 2,854.76 2,854.99 2,854.17 2,854.72 0.0K
09:20 2,854.66 2,854.66 2,853.71 2,854.16 0.0K
09:21 2,854.01 2,854.29 2,853.68 2,854.29 0.0K
09:22 2,854.18 2,854.28 2,853.63 2,853.76 0.0K
09:23 2,853.83 2,854.19 2,853.71 2,853.98 0.0K
09:24 2,854.00 2,854.69 2,854.00 2,854.37 0.0K
09:25 2,854.28 2,855.23 2,854.14 2,855.12 0.0K
09:26 2,855.12 2,855.25 2,854.95 2,855.05 0.0K
09:27 2,855.14 2,855.47 2,854.51 2,854.66 0.0K
09:28 2,854.79 2,856.58 2,854.79 2,856.46 0.0K
09:29 2,856.58 2,857.13 2,856.49 2,856.49 0.0K
09:30 2,856.45 2,858.02 2,856.40 2,857.72 0.0K
09:31 2,857.64 2,858.15 2,857.43 2,857.97 0.0K
09:32 2,857.92 2,859.19 2,857.92 2,859.19 0.0K
09:33 2,859.20 2,860.13 2,859.04 2,859.98 0.0K
09:34 2,859.97 2,861.13 2,859.97 2,861.13 0.0K
09:35 2,861.08 2,861.30 2,860.44 2,861.25 0.0K
09:36 2,861.16 2,861.62 2,860.98 2,861.61 0.0K
09:37 2,861.51 2,863.22 2,861.47 2,863.18 0.0K
09:38 2,863.24 2,863.41 2,863.03 2,863.16 0.0K
09:39 2,863.14 2,864.07 2,863.08 2,864.07 0.0K
09:40 2,863.95 2,863.95 2,863.31 2,863.31 0.0K
09:41 2,863.36 2,863.66 2,863.19 2,863.44 0.0K
09:42 2,863.32 2,864.01 2,863.32 2,863.64 0.0K
09:43 2,863.61 2,863.61 2,862.67 2,862.85 0.0K
09:44 2,862.87 2,863.46 2,862.87 2,863.04 0.0K
09:45 2,863.00 2,863.00 2,862.43 2,862.47 0.0K
09:46 2,862.54 2,862.63 2,862.15 2,862.33 0.0K
09:47 2,862.21 2,862.21 2,861.19 2,861.26 0.0K
09:48 2,861.24 2,861.56 2,861.00 2,861.56 0.0K
09:49 2,861.55 2,861.76 2,861.24 2,861.25 0.0K
09:50 2,861.24 2,861.67 2,861.21 2,861.62 0.0K
09:51 2,861.54 2,861.86 2,861.38 2,861.68 0.0K
09:52 2,861.62 2,861.93 2,861.11 2,861.83 0.0K
09:53 2,861.80 2,862.50 2,861.66 2,862.44 0.0K
09:54 2,862.45 2,862.90 2,862.04 2,862.82 0.0K
09:55 2,862.83 2,863.15 2,862.49 2,863.15 0.0K
09:56 2,863.12 2,864.31 2,863.04 2,864.23 0.0K
09:57 2,864.20 2,865.51 2,864.00 2,865.28 0.0K
09:58 2,865.23 2,865.90 2,865.23 2,865.47 0.0K
09:59 2,865.40 2,865.51 2,864.52 2,864.68 0.0K
10:00 2,865.14 2,866.80 2,865.14 2,866.79 0.0K
10:01 2,866.75 2,867.17 2,866.75 2,867.09 0.0K
10:02 2,867.11 2,868.25 2,867.11 2,868.14 0.0K
10:03 2,867.97 2,868.67 2,867.97 2,868.37 0.0K
10:04 2,868.21 2,868.73 2,868.21 2,868.73 0.0K
10:05 2,869.14 2,869.88 2,869.04 2,869.62 0.0K
10:06 2,869.67 2,871.21 2,869.67 2,870.98 0.0K
10:07 2,871.05 2,872.62 2,870.99 2,872.31 0.0K
10:08 2,872.47 2,872.93 2,872.33 2,872.66 0.0K
10:09 2,872.60 2,872.60 2,871.38 2,871.53 0.0K
10:10 2,871.69 2,873.45 2,871.69 2,873.35 0.0K
10:11 2,873.75 2,873.75 2,873.19 2,873.56 0.0K
10:12 2,873.59 2,873.59 2,872.55 2,872.73 0.0K
10:13 2,872.75 2,872.83 2,872.39 2,872.83 0.0K
10:14 2,872.76 2,873.18 2,872.68 2,873.03 0.0K
10:15 2,873.10 2,873.24 2,872.68 2,872.87 0.0K
10:16 2,872.89 2,874.02 2,872.89 2,873.73 0.0K
10:17 2,873.73 2,873.91 2,872.99 2,873.05 0.0K
10:18 2,873.05 2,873.81 2,873.05 2,873.81 0.0K
10:19 2,873.80 2,873.80 2,872.78 2,873.03 0.0K
10:20 2,873.18 2,873.71 2,873.18 2,873.45 0.0K
10:21 2,873.37 2,873.37 2,872.79 2,872.94 0.0K
10:22 2,872.80 2,872.85 2,872.39 2,872.40 0.0K
10:23 2,872.47 2,873.27 2,872.33 2,873.16 0.0K
10:24 2,873.05 2,873.65 2,872.72 2,873.63 0.0K
10:25 2,873.68 2,874.13 2,873.22 2,874.04 0.0K
10:26 2,874.20 2,874.98 2,874.16 2,874.49 0.0K
10:27 2,874.72 2,876.04 2,874.72 2,874.87 0.0K
10:28 2,874.83 2,875.79 2,874.72 2,875.74 0.0K
10:29 2,875.65 2,876.02 2,875.56 2,875.90 0.0K
10:30 2,875.79 2,876.11 2,875.07 2,875.07 0.0K
10:31 2,874.84 2,875.08 2,874.31 2,874.40 0.0K
10:32 2,874.42 2,874.42 2,873.27 2,873.27 0.0K
10:33 2,873.22 2,873.50 2,873.02 2,873.29 0.0K
10:34 2,873.28 2,873.42 2,873.05 2,873.26 0.0K
10:35 2,873.22 2,873.34 2,872.88 2,872.88 0.0K
10:36 2,872.90 2,872.90 2,872.29 2,872.29 0.0K
10:37 2,872.20 2,872.24 2,871.96 2,872.08 0.0K
10:38 2,872.03 2,872.23 2,871.88 2,871.95 0.0K
10:39 2,871.86 2,871.89 2,871.24 2,871.27 0.0K
10:40 2,871.43 2,871.86 2,871.27 2,871.72 0.0K
10:41 2,871.77 2,872.21 2,871.77 2,872.10 0.0K
10:42 2,872.19 2,872.48 2,871.87 2,872.18 0.0K
10:43 2,872.21 2,872.39 2,872.04 2,872.13 0.0K
10:44 2,872.12 2,872.69 2,872.12 2,872.39 0.0K
10:45 2,872.50 2,873.84 2,872.50 2,873.84 0.0K
10:46 2,873.91 2,874.24 2,873.78 2,873.92 0.0K
10:47 2,873.89 2,874.00 2,873.39 2,873.54 0.0K
10:48 2,873.55 2,873.78 2,873.44 2,873.70 0.0K
10:49 2,873.78 2,874.30 2,873.78 2,873.95 0.0K
10:50 2,873.93 2,873.99 2,873.73 2,873.79 0.0K
10:51 2,873.77 2,874.46 2,873.54 2,874.45 0.0K
10:52 2,874.58 2,874.61 2,874.33 2,874.33 0.0K
10:53 2,874.24 2,874.65 2,874.22 2,874.53 0.0K
10:54 2,874.51 2,874.51 2,874.07 2,874.43 0.0K
10:55 2,874.46 2,874.87 2,874.25 2,874.66 0.0K
10:56 2,874.66 2,874.69 2,874.15 2,874.34 0.0K
10:57 2,874.36 2,874.36 2,873.78 2,874.14 0.0K
10:58 2,874.12 2,874.13 2,873.74 2,874.05 0.0K
10:59 2,874.12 2,874.78 2,874.12 2,874.57 0.0K
11:00 2,874.72 2,874.96 2,874.49 2,874.80 0.0K
11:01 2,874.84 2,876.33 2,874.79 2,876.33 0.0K
11:02 2,876.32 2,877.00 2,876.32 2,876.91 0.0K
11:03 2,876.86 2,876.99 2,876.04 2,876.40 0.0K
11:04 2,876.47 2,876.81 2,876.47 2,876.60 0.0K
11:05 2,876.61 2,876.61 2,876.03 2,876.04 0.0K
11:06 2,876.10 2,876.38 2,875.76 2,876.08 0.0K
11:07 2,876.07 2,876.69 2,875.95 2,876.69 0.0K
11:08 2,876.84 2,877.90 2,876.84 2,877.83 0.0K
11:09 2,877.70 2,878.25 2,877.67 2,878.05 0.0K
11:10 2,877.78 2,878.69 2,877.76 2,878.65 0.0K
11:11 2,878.67 2,878.89 2,878.63 2,878.79 0.0K
11:12 2,878.65 2,879.48 2,878.65 2,879.29 0.0K
11:13 2,879.29 2,879.29 2,878.95 2,879.19 0.0K
11:14 2,879.12 2,879.35 2,879.10 2,879.31 0.0K
11:15 2,879.10 2,879.10 2,878.48 2,878.60 0.0K
11:16 2,878.63 2,879.45 2,878.63 2,879.45 0.0K
11:17 2,879.31 2,879.50 2,879.03 2,879.14 0.0K
11:18 2,879.24 2,879.48 2,879.24 2,879.28 0.0K
11:19 2,879.35 2,879.35 2,878.25 2,878.58 0.0K
11:20 2,878.64 2,878.68 2,877.65 2,877.65 0.0K
11:21 2,877.74 2,877.74 2,877.28 2,877.32 0.0K
11:22 2,877.24 2,877.37 2,876.43 2,876.59 0.0K
11:23 2,876.76 2,877.56 2,876.74 2,877.15 0.0K
11:24 2,877.18 2,877.42 2,876.90 2,876.90 0.0K
11:25 2,876.84 2,877.55 2,876.84 2,877.47 0.0K
11:26 2,877.47 2,877.47 2,877.08 2,877.31 0.0K
11:27 2,877.49 2,878.07 2,877.49 2,877.91 0.0K
11:28 2,877.55 2,877.66 2,877.15 2,877.48 0.0K
11:29 2,877.42 2,877.48 2,877.03 2,877.29 0.0K
11:30 2,877.41 2,877.94 2,877.41 2,877.73 0.0K
11:31 2,877.66 2,877.76 2,876.54 2,876.94 0.0K
11:32 2,877.08 2,877.85 2,876.77 2,877.55 0.0K
11:33 2,877.51 2,877.72 2,877.21 2,877.27 0.0K
11:34 2,877.27 2,877.55 2,877.21 2,877.39 0.0K
11:35 2,877.48 2,877.60 2,876.90 2,876.90 0.0K
11:36 2,876.91 2,877.41 2,876.91 2,877.28 0.0K
11:37 2,877.31 2,877.82 2,877.29 2,877.78 0.0K
11:38 2,877.78 2,878.00 2,877.58 2,877.58 0.0K
11:39 2,877.43 2,877.45 2,877.15 2,877.15 0.0K
11:40 2,877.23 2,877.94 2,877.23 2,877.82 0.0K
11:41 2,877.81 2,877.83 2,877.53 2,877.76 0.0K
11:42 2,877.75 2,877.86 2,877.48 2,877.68 0.0K
11:43 2,877.72 2,877.82 2,877.64 2,877.81 0.0K
11:44 2,877.46 2,877.46 2,876.83 2,876.83 0.0K
11:45 2,876.83 2,877.26 2,876.78 2,877.20 0.0K
11:46 2,877.73 2,878.08 2,877.69 2,877.97 0.0K
11:47 2,878.12 2,878.12 2,877.73 2,877.73 0.0K
11:48 2,877.85 2,878.36 2,877.82 2,878.36 0.0K
11:49 2,878.50 2,878.57 2,878.25 2,878.56 0.0K
11:50 2,878.48 2,878.48 2,875.29 2,875.52 0.0K
11:51 2,875.20 2,875.34 2,874.16 2,874.46 0.0K
11:52 2,874.14 2,875.81 2,873.83 2,875.52 0.0K
11:53 2,875.22 2,877.32 2,875.22 2,877.12 0.0K
11:54 2,876.63 2,878.28 2,876.63 2,877.36 0.0K
11:55 2,877.19 2,878.06 2,877.18 2,878.06 0.0K
11:56 2,878.02 2,878.62 2,877.97 2,878.52 0.0K
11:57 2,878.50 2,878.55 2,877.82 2,878.10 0.0K
11:58 2,878.02 2,878.95 2,877.85 2,878.95 0.0K
11:59 2,878.53 2,879.18 2,878.42 2,879.18 0.0K
12:00 2,878.49 2,881.34 2,878.49 2,881.17 0.0K
12:01 2,881.59 2,882.56 2,881.50 2,882.53 0.0K
12:02 2,882.49 2,882.74 2,881.96 2,882.74 0.0K
12:03 2,882.69 2,883.12 2,881.87 2,882.00 0.0K
12:04 2,881.94 2,882.93 2,881.67 2,882.93 0.0K
12:05 2,882.99 2,883.00 2,882.74 2,882.74 0.0K
12:06 2,882.57 2,882.57 2,882.04 2,882.12 0.0K
12:07 2,882.21 2,882.65 2,882.21 2,882.50 0.0K
12:08 2,882.45 2,882.75 2,882.38 2,882.38 0.0K
12:09 2,882.25 2,882.42 2,882.00 2,882.06 0.0K
12:10 2,882.04 2,882.16 2,881.92 2,882.03 0.0K
12:11 2,882.03 2,882.12 2,881.53 2,881.54 0.0K
12:12 2,881.58 2,881.69 2,881.32 2,881.47 0.0K
12:13 2,881.42 2,881.98 2,881.42 2,881.78 0.0K
12:14 2,881.79 2,882.96 2,881.79 2,882.54 0.0K
12:15 2,882.59 2,882.93 2,882.55 2,882.90 0.0K
12:16 2,882.95 2,883.59 2,882.91 2,883.58 0.0K
12:17 2,883.54 2,885.08 2,883.54 2,884.84 0.0K
12:18 2,884.76 2,884.85 2,884.34 2,884.47 0.0K
12:19 2,884.47 2,884.51 2,884.22 2,884.47 0.0K
12:20 2,884.38 2,884.41 2,883.60 2,883.94 0.0K
12:21 2,884.02 2,884.31 2,883.61 2,883.64 0.0K
12:22 2,883.61 2,883.61 2,882.91 2,882.93 0.0K
12:23 2,882.89 2,882.89 2,882.44 2,882.53 0.0K
12:24 2,882.57 2,882.60 2,882.44 2,882.60 0.0K
12:25 2,882.53 2,883.30 2,882.53 2,882.80 0.0K
12:26 2,883.28 2,883.28 2,882.66 2,882.66 0.0K
12:27 2,882.63 2,882.72 2,882.23 2,882.47 0.0K
12:28 2,882.31 2,883.47 2,882.20 2,883.38 0.0K
12:29 2,883.34 2,883.34 2,882.97 2,883.12 0.0K
12:30 2,883.01 2,883.66 2,882.78 2,883.60 0.0K
12:31 2,883.63 2,884.25 2,883.63 2,883.74 0.0K
12:32 2,883.67 2,883.77 2,883.12 2,883.52 0.0K
12:33 2,883.74 2,883.82 2,883.54 2,883.56 0.0K
12:34 2,883.70 2,883.88 2,883.70 2,883.83 0.0K
12:35 2,883.81 2,883.86 2,883.45 2,883.69 0.0K
12:36 2,883.72 2,883.85 2,883.62 2,883.68 0.0K
12:37 2,883.77 2,883.99 2,883.66 2,883.72 0.0K
12:38 2,883.54 2,884.17 2,883.31 2,884.12 0.0K
12:39 2,883.96 2,883.96 2,883.63 2,883.72 0.0K
12:40 2,883.76 2,883.77 2,883.46 2,883.55 0.0K
12:41 2,883.53 2,883.98 2,883.42 2,883.94 0.0K
12:42 2,883.91 2,885.00 2,883.91 2,884.70 0.0K
12:43 2,884.70 2,884.92 2,884.60 2,884.92 0.0K
12:44 2,884.83 2,884.85 2,884.72 2,884.85 0.0K
12:45 2,884.94 2,885.21 2,884.94 2,885.03 0.0K
12:46 2,885.03 2,885.63 2,885.03 2,885.32 0.0K
12:47 2,885.27 2,885.45 2,885.25 2,885.41 0.0K
12:48 2,885.43 2,885.87 2,885.39 2,885.44 0.0K
12:49 2,885.46 2,885.88 2,885.46 2,885.88 0.0K
12:50 2,884.58 2,884.58 2,883.52 2,883.87 0.0K
12:51 2,883.90 2,884.31 2,883.74 2,884.16 0.0K
12:52 2,884.18 2,884.25 2,883.80 2,883.93 0.0K
12:53 2,883.86 2,884.30 2,883.78 2,884.09 0.0K
12:54 2,884.15 2,884.19 2,883.67 2,883.86 0.0K
12:55 2,883.61 2,884.06 2,881.89 2,882.12 0.0K
12:56 2,882.18 2,882.18 2,881.18 2,881.97 0.0K
12:57 2,881.90 2,882.24 2,881.36 2,881.40 0.0K
12:58 2,881.44 2,881.44 2,880.46 2,880.95 0.0K
12:59 2,880.72 2,880.72 2,879.71 2,879.78 0.0K
13:00 2,879.89 2,881.00 2,879.89 2,880.67 0.0K
13:01 2,880.60 2,881.70 2,880.60 2,881.53 0.0K
13:02 2,881.96 2,882.23 2,881.50 2,881.50 0.0K
13:03 2,881.51 2,881.86 2,880.74 2,880.74 0.0K
13:04 2,880.64 2,880.90 2,879.36 2,879.36 0.0K
13:05 2,879.20 2,879.20 2,878.35 2,878.39 0.0K
13:06 2,878.45 2,878.79 2,878.19 2,878.19 0.0K
13:07 2,878.10 2,879.66 2,878.10 2,879.47 0.0K
13:08 2,879.45 2,879.63 2,879.32 2,879.52 0.0K
13:09 2,879.54 2,879.81 2,879.46 2,879.46 0.0K
13:10 2,879.41 2,879.48 2,878.96 2,878.96 0.0K
13:11 2,878.92 2,878.92 2,878.22 2,878.63 0.0K
13:12 2,878.56 2,878.56 2,878.09 2,878.09 0.0K
13:13 2,878.55 2,878.62 2,877.89 2,878.37 0.0K
13:14 2,878.39 2,878.40 2,877.42 2,877.43 0.0K
13:15 2,877.43 2,877.74 2,877.25 2,877.25 0.0K
13:16 2,877.30 2,877.81 2,877.17 2,877.67 0.0K
13:17 2,877.72 2,878.35 2,877.66 2,878.35 0.0K
13:18 2,878.54 2,878.92 2,878.54 2,878.87 0.0K
13:19 2,878.83 2,879.54 2,878.83 2,879.47 0.0K
13:20 2,879.46 2,879.46 2,879.13 2,879.37 0.0K
13:21 2,879.28 2,879.83 2,879.10 2,879.73 0.0K
13:22 2,879.65 2,879.65 2,879.18 2,879.24 0.0K
13:23 2,879.09 2,879.29 2,878.76 2,878.77 0.0K
13:24 2,878.81 2,878.81 2,877.94 2,878.17 0.0K
13:25 2,878.25 2,878.70 2,878.25 2,878.56 0.0K
13:26 2,878.76 2,878.78 2,878.52 2,878.57 0.0K
13:27 2,878.71 2,878.97 2,878.44 2,878.70 0.0K
13:28 2,878.69 2,878.82 2,878.18 2,878.18 0.0K
13:29 2,878.15 2,878.38 2,878.13 2,878.15 0.0K
13:30 2,877.91 2,878.45 2,877.82 2,878.22 0.0K
13:31 2,878.06 2,878.06 2,877.72 2,877.72 0.0K
13:32 2,877.45 2,877.66 2,877.40 2,877.63 0.0K
13:33 2,877.67 2,877.79 2,877.53 2,877.55 0.0K
13:34 2,877.62 2,877.75 2,877.31 2,877.72 0.0K
13:35 2,877.59 2,877.79 2,877.49 2,877.51 0.0K
13:36 2,877.49 2,877.54 2,877.12 2,877.17 0.0K
13:37 2,877.26 2,878.02 2,877.21 2,877.74 0.0K
13:38 2,877.80 2,878.19 2,877.80 2,877.87 0.0K
13:39 2,877.89 2,878.21 2,877.82 2,877.86 0.0K
13:40 2,877.87 2,877.87 2,877.36 2,877.44 0.0K
13:41 2,877.54 2,877.76 2,877.42 2,877.54 0.0K
13:42 2,877.34 2,877.34 2,876.23 2,876.28 0.0K
13:43 2,876.22 2,876.96 2,876.22 2,876.94 0.0K
13:44 2,876.91 2,877.46 2,876.91 2,877.37 0.0K
13:45 2,877.49 2,877.60 2,877.24 2,877.42 0.0K
13:46 2,877.38 2,878.59 2,877.38 2,878.51 0.0K
13:47 2,878.42 2,878.62 2,878.31 2,878.55 0.0K
13:48 2,878.58 2,878.58 2,878.33 2,878.46 0.0K
13:49 2,878.48 2,878.48 2,877.94 2,877.97 0.0K
13:50 2,877.95 2,878.22 2,877.86 2,878.22 0.0K
13:51 2,878.22 2,879.39 2,878.22 2,879.16 0.0K
13:52 2,879.06 2,879.30 2,878.73 2,878.73 0.0K
13:53 2,878.83 2,878.99 2,878.71 2,878.76 0.0K
13:54 2,878.73 2,879.17 2,878.60 2,879.16 0.0K
13:55 2,879.30 2,879.31 2,879.01 2,879.11 0.0K
13:56 2,879.03 2,879.17 2,878.74 2,879.16 0.0K
13:57 2,879.14 2,879.14 2,878.79 2,878.92 0.0K
13:58 2,878.83 2,879.27 2,878.83 2,879.17 0.0K
13:59 2,879.18 2,879.43 2,879.18 2,879.20 0.0K
14:00 2,878.90 2,879.97 2,878.90 2,879.97 0.0K
14:01 2,880.06 2,880.38 2,879.65 2,879.69 0.0K
14:02 2,879.68 2,879.77 2,879.12 2,879.32 0.0K
14:03 2,879.22 2,881.08 2,879.04 2,881.08 0.0K
14:04 2,881.10 2,881.43 2,881.08 2,881.43 0.0K
14:05 2,881.21 2,881.43 2,881.09 2,881.18 0.0K
14:06 2,881.32 2,881.98 2,881.32 2,881.72 0.0K
14:07 2,881.78 2,881.90 2,881.40 2,881.57 0.0K
14:08 2,881.55 2,881.58 2,881.24 2,881.27 0.0K
14:09 2,881.30 2,881.30 2,881.08 2,881.26 0.0K
14:10 2,881.33 2,881.57 2,881.33 2,881.38 0.0K
14:11 2,881.43 2,882.05 2,881.43 2,881.73 0.0K
14:12 2,881.77 2,881.96 2,881.58 2,881.64 0.0K
14:13 2,881.61 2,882.33 2,881.54 2,882.27 0.0K
14:14 2,882.16 2,882.36 2,882.10 2,882.27 0.0K
14:15 2,882.19 2,882.57 2,882.19 2,882.43 0.0K
14:16 2,882.16 2,883.22 2,882.16 2,883.16 0.0K
14:17 2,883.42 2,883.42 2,882.96 2,883.21 0.0K
14:18 2,883.41 2,883.52 2,883.22 2,883.22 0.0K
14:19 2,883.20 2,883.45 2,883.03 2,883.45 0.0K
14:20 2,883.52 2,884.16 2,883.39 2,884.00 0.0K
14:21 2,884.10 2,884.53 2,884.10 2,884.52 0.0K
14:22 2,884.59 2,885.09 2,884.50 2,884.66 0.0K
14:23 2,884.64 2,884.64 2,884.12 2,884.37 0.0K
14:24 2,884.51 2,884.84 2,884.51 2,884.84 0.0K
14:25 2,884.84 2,885.27 2,884.82 2,885.07 0.0K
14:26 2,885.04 2,885.15 2,884.63 2,885.15 0.0K
14:27 2,885.07 2,885.07 2,884.50 2,884.61 0.0K
14:28 2,884.57 2,884.62 2,884.17 2,884.17 0.0K
14:29 2,884.16 2,884.29 2,883.90 2,884.22 0.0K
14:30 2,884.34 2,884.79 2,884.34 2,884.79 0.0K
14:31 2,884.60 2,886.18 2,884.59 2,886.15 0.0K
14:32 2,885.82 2,885.96 2,885.06 2,885.24 0.0K
14:33 2,885.24 2,886.34 2,885.24 2,885.53 0.0K
14:34 2,885.46 2,886.23 2,885.46 2,885.87 0.0K
14:35 2,885.84 2,885.96 2,884.22 2,884.22 0.0K
14:36 2,884.47 2,884.47 2,883.47 2,883.47 0.0K
14:37 2,883.16 2,883.16 2,882.16 2,882.42 0.0K
14:38 2,882.35 2,882.39 2,881.12 2,881.14 0.0K
14:39 2,881.08 2,881.72 2,880.85 2,881.65 0.0K
14:40 2,881.67 2,882.03 2,881.48 2,882.03 0.0K
14:41 2,881.96 2,882.63 2,881.84 2,882.55 0.0K
14:42 2,882.67 2,883.12 2,882.55 2,883.08 0.0K
14:43 2,883.03 2,883.84 2,883.03 2,883.84 0.0K
14:44 2,883.81 2,884.51 2,883.81 2,884.39 0.0K
14:45 2,884.37 2,884.61 2,884.09 2,884.50 0.0K
14:46 2,884.34 2,884.50 2,884.12 2,884.50 0.0K
14:47 2,884.52 2,884.76 2,884.41 2,884.62 0.0K
14:48 2,884.51 2,884.51 2,883.96 2,884.21 0.0K
14:49 2,884.22 2,884.29 2,883.78 2,883.99 0.0K
14:50 2,884.03 2,884.76 2,883.93 2,884.76 0.0K
14:51 2,884.69 2,884.92 2,884.65 2,884.65 0.0K
14:52 2,884.61 2,884.99 2,884.58 2,884.99 0.0K
14:53 2,884.94 2,884.98 2,884.27 2,884.27 0.0K
14:54 2,884.24 2,884.25 2,883.69 2,883.70 0.0K
14:55 2,883.69 2,883.84 2,883.20 2,883.33 0.0K
14:56 2,883.36 2,883.98 2,883.36 2,883.82 0.0K
14:57 2,883.94 2,884.54 2,883.93 2,884.45 0.0K
14:58 2,884.47 2,885.15 2,884.47 2,885.04 0.0K
14:59 2,885.20 2,885.65 2,885.20 2,885.59 0.0K
15:00 2,885.83 2,885.93 2,885.68 2,885.89 0.0K
15:01 2,885.95 2,885.95 2,885.36 2,885.36 0.0K
15:02 2,885.39 2,885.41 2,885.00 2,885.41 0.0K
15:03 2,885.41 2,885.47 2,884.91 2,884.92 0.0K
15:04 2,885.07 2,885.54 2,884.89 2,885.32 0.0K
15:05 2,885.50 2,886.07 2,884.97 2,886.01 0.0K
15:06 2,886.43 2,886.89 2,886.03 2,886.39 0.0K
15:07 2,886.36 2,886.88 2,886.26 2,886.57 0.0K
15:08 2,886.63 2,887.49 2,886.59 2,887.16 0.0K
15:09 2,887.12 2,887.75 2,887.03 2,887.40 0.0K
15:10 2,887.23 2,887.56 2,887.10 2,887.48 0.0K
15:11 2,887.59 2,888.00 2,887.54 2,887.97 0.0K
15:12 2,888.02 2,888.11 2,887.43 2,887.78 0.0K
15:13 2,887.86 2,887.87 2,887.36 2,887.36 0.0K
15:14 2,887.38 2,887.46 2,886.90 2,886.91 0.0K
15:15 2,886.88 2,887.84 2,886.69 2,887.34 0.0K
15:16 2,887.31 2,887.40 2,886.99 2,886.99 0.0K
15:17 2,886.98 2,887.20 2,886.75 2,887.12 0.0K
15:18 2,887.27 2,887.87 2,887.27 2,887.87 0.0K
15:19 2,888.03 2,888.11 2,887.83 2,888.11 0.0K
15:20 2,888.11 2,889.25 2,887.87 2,889.03 0.0K
15:21 2,889.00 2,889.03 2,888.65 2,888.80 0.0K
15:22 2,888.87 2,889.30 2,888.86 2,889.07 0.0K
15:23 2,888.98 2,889.45 2,888.74 2,889.28 0.0K
15:24 2,889.28 2,889.97 2,889.28 2,889.87 0.0K
15:25 2,889.85 2,890.36 2,889.85 2,890.12 0.0K
15:26 2,890.24 2,890.87 2,890.07 2,890.69 0.0K
15:27 2,890.76 2,891.08 2,890.62 2,890.77 0.0K
15:28 2,891.11 2,892.88 2,891.11 2,892.88 0.0K
15:29 2,892.85 2,893.09 2,892.41 2,892.50 0.0K
15:30 2,892.44 2,892.44 2,889.75 2,890.07 0.0K
15:31 2,890.03 2,890.72 2,889.81 2,890.43 0.0K
15:32 2,890.42 2,890.56 2,889.99 2,890.13 0.0K
15:33 2,890.23 2,890.23 2,888.54 2,888.63 0.0K
15:34 2,888.66 2,889.15 2,888.60 2,889.15 0.0K
15:35 2,889.03 2,889.90 2,889.03 2,889.85 0.0K
15:36 2,889.77 2,890.36 2,889.77 2,890.36 0.0K
15:37 2,890.51 2,890.56 2,889.51 2,889.81 0.0K
15:38 2,889.97 2,890.80 2,889.97 2,890.40 0.0K
15:39 2,890.35 2,890.41 2,889.58 2,889.70 0.0K
15:40 2,889.81 2,890.06 2,889.43 2,889.91 0.0K
15:41 2,890.54 2,890.69 2,890.39 2,890.66 0.0K
15:42 2,890.84 2,891.18 2,890.44 2,890.44 0.0K
15:43 2,890.40 2,890.68 2,890.20 2,890.28 0.0K
15:44 2,890.11 2,890.34 2,889.94 2,890.23 0.0K
15:45 2,890.55 2,892.52 2,890.55 2,892.52 0.0K
15:46 2,892.48 2,892.75 2,892.38 2,892.75 0.0K
15:47 2,892.86 2,892.86 2,892.40 2,892.57 0.0K
15:48 2,892.53 2,892.86 2,892.35 2,892.46 0.0K
15:49 2,892.45 2,892.45 2,892.08 2,892.30 0.0K
15:50 2,892.28 2,892.28 2,891.15 2,891.72 0.0K
15:51 2,891.94 2,892.27 2,891.54 2,892.15 0.0K
15:52 2,892.16 2,893.04 2,892.16 2,892.89 0.0K
15:53 2,892.93 2,893.01 2,892.23 2,892.32 0.0K
15:54 2,892.42 2,892.56 2,892.10 2,892.26 0.0K
15:55 2,892.33 2,892.33 2,891.72 2,891.72 0.0K
15:56 2,892.47 2,893.87 2,892.47 2,893.65 0.0K
15:57 2,893.78 2,893.78 2,893.12 2,893.46 0.0K
15:58 2,893.46 2,893.46 2,892.90 2,892.90 0.0K
15:59 2,892.86 2,893.32 2,892.24 2,892.30 0.0K
16:00 2,891.22 2,894.35 2,891.22 2,894.11 0.0K
16:01 2,894.07 2,894.88 2,893.73 2,894.78 0.0K
16:02 2,894.65 2,894.83 2,894.49 2,894.54 0.0K
16:03 2,894.61 2,894.72 2,894.02 2,894.02 0.0K
16:04 2,894.06 2,894.37 2,893.72 2,894.37 0.0K
16:05 2,894.59 2,895.57 2,894.59 2,895.21 0.0K
16:06 2,895.27 2,895.53 2,894.47 2,894.47 0.0K
16:07 2,894.59 2,894.73 2,893.93 2,894.07 0.0K
16:08 2,893.97 2,894.03 2,893.32 2,893.50 0.0K
16:09 2,893.34 2,893.81 2,892.11 2,892.50 0.0K
16:10 2,892.35 2,893.20 2,892.24 2,892.89 0.0K
16:11 2,892.83 2,892.91 2,892.47 2,892.61 0.0K
16:12 2,892.64 2,893.49 2,892.41 2,892.70 0.0K
16:13 2,892.72 2,892.72 2,892.45 2,892.47 0.0K
16:14 2,892.62 2,892.62 2,891.23 2,891.23 0.0K
16:15 2,891.16 2,891.85 2,891.12 2,891.56 0.0K
16:16 2,891.37 2,891.41 2,890.86 2,891.36 0.0K
16:17 2,891.35 2,891.64 2,890.79 2,890.79 0.0K
16:18 2,890.72 2,891.47 2,890.58 2,891.16 0.0K
16:19 2,891.24 2,891.35 2,890.96 2,891.09 0.0K
16:20 2,891.11 2,892.34 2,891.11 2,892.34 0.0K
16:21 2,892.34 2,892.36 2,891.44 2,891.60 0.0K
16:22 2,891.59 2,891.85 2,890.58 2,890.73 0.0K
16:23 2,890.74 2,891.24 2,890.74 2,891.11 0.0K
16:24 2,891.17 2,891.60 2,891.04 2,891.60 0.0K
16:25 2,891.42 2,891.42 2,890.80 2,890.81 0.0K
16:26 2,890.83 2,890.83 2,889.81 2,889.86 0.0K
16:27 2,890.05 2,890.12 2,889.75 2,890.12 0.0K
16:28 2,890.12 2,890.90 2,890.12 2,890.34 0.0K
16:29 2,890.25 2,891.01 2,890.25 2,890.89 0.0K
16:30 2,890.94 2,891.93 2,890.85 2,891.40 0.0K
16:31 2,891.39 2,891.82 2,891.37 2,891.82 0.0K
16:32 2,891.77 2,891.94 2,891.60 2,891.86 0.0K
16:33 2,891.97 2,892.06 2,891.66 2,891.87 0.0K
16:34 2,891.79 2,892.66 2,891.78 2,892.43 0.0K
16:35 2,892.40 2,893.02 2,891.94 2,892.70 0.0K
16:36 2,892.54 2,892.54 2,891.86 2,891.86 0.0K
16:37 2,891.80 2,892.36 2,891.49 2,892.25 0.0K
16:38 2,892.28 2,893.03 2,892.08 2,892.98 0.0K
16:39 2,892.90 2,892.97 2,892.29 2,892.97 0.0K
16:40 2,892.94 2,893.63 2,892.88 2,893.63 0.0K
16:41 2,893.58 2,893.89 2,893.39 2,893.42 0.0K
16:42 2,893.38 2,893.54 2,893.05 2,893.54 0.0K
16:43 2,893.54 2,894.58 2,893.45 2,894.41 0.0K
16:44 2,894.22 2,894.22 2,893.70 2,893.73 0.0K
16:45 2,893.84 2,894.00 2,893.49 2,893.98 0.0K
16:46 2,893.94 2,895.45 2,893.80 2,895.07 0.0K
16:47 2,895.15 2,895.30 2,894.43 2,894.43 0.0K
16:48 2,894.44 2,894.82 2,894.23 2,894.71 0.0K
16:49 2,894.72 2,895.18 2,894.72 2,894.75 0.0K
16:50 2,894.84 2,895.57 2,894.84 2,895.57 0.0K
16:51 2,895.57 2,895.82 2,895.48 2,895.66 0.0K
16:52 2,895.60 2,895.75 2,895.18 2,895.51 0.0K
16:53 2,895.68 2,895.68 2,894.96 2,894.96 0.0K
16:54 2,894.99 2,895.83 2,894.88 2,895.44 0.0K
16:55 2,895.43 2,895.43 2,894.45 2,894.45 0.0K
16:56 2,894.45 2,895.01 2,894.39 2,894.42 0.0K
16:57 2,894.40 2,894.40 2,893.41 2,893.46 0.0K
16:58 2,893.42 2,893.80 2,893.01 2,893.40 0.0K
16:59 2,893.34 2,893.86 2,893.29 2,893.73 0.0K
17:00 2,894.02 2,894.25 2,893.72 2,893.72 0.0K
17:01 2,893.69 2,894.64 2,893.61 2,893.64 0.0K
17:02 2,893.56 2,894.42 2,893.43 2,893.63 0.0K
17:03 2,893.89 2,894.03 2,893.27 2,893.27 0.0K
17:04 2,893.26 2,894.09 2,893.20 2,893.98 0.0K
17:05 2,894.09 2,894.09 2,893.35 2,893.99 0.0K
17:06 2,893.83 2,894.22 2,893.75 2,894.22 0.0K
17:07 2,894.24 2,894.56 2,893.99 2,894.09 0.0K
17:08 2,894.29 2,894.41 2,894.21 2,894.32 0.0K
17:09 2,894.21 2,894.30 2,893.87 2,894.30 0.0K
17:10 2,894.29 2,894.64 2,894.29 2,894.60 0.0K
17:11 2,894.60 2,894.64 2,893.87 2,894.04 0.0K
17:12 2,894.00 2,894.05 2,893.67 2,893.75 0.0K
17:13 2,893.73 2,893.73 2,892.92 2,893.12 0.0K
17:14 2,893.07 2,893.55 2,892.91 2,893.55 0.0K
17:15 2,893.59 2,893.91 2,893.59 2,893.75 0.0K
17:16 2,893.80 2,894.26 2,893.61 2,894.02 0.0K
17:17 2,893.92 2,893.92 2,892.83 2,892.89 0.0K
17:18 2,892.80 2,893.18 2,892.78 2,892.83 0.0K
17:19 2,892.65 2,893.58 2,892.51 2,893.58 0.0K
17:20 2,893.48 2,894.24 2,893.34 2,893.45 0.0K
17:21 2,893.69 2,893.77 2,893.26 2,893.51 0.0K
17:22 2,893.44 2,893.62 2,893.30 2,893.41 0.0K
17:23 2,893.11 2,893.11 2,892.65 2,892.70 0.0K
17:24 2,892.51 2,892.51 2,891.72 2,892.07 0.0K
17:25 2,892.17 2,892.17 2,892.17 2,892.17 0.0K
17:29 2,892.20 2,892.20 2,887.85 2,887.85 0.0K
17:30 2,887.85 2,887.85 2,887.85 2,887.85 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