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 2,918.34 2,922.19 2,918.34 2,919.96 0.0K
09:01 2,920.23 2,924.09 2,920.23 2,922.37 0.0K
09:02 2,922.37 2,922.38 2,916.16 2,916.16 0.0K
09:03 2,916.24 2,917.87 2,916.24 2,917.79 0.0K
09:04 2,917.59 2,919.13 2,917.59 2,918.34 0.0K
09:05 2,918.79 2,918.81 2,916.05 2,916.15 0.0K
09:06 2,916.18 2,916.18 2,915.19 2,915.75 0.0K
09:07 2,915.70 2,916.69 2,914.70 2,916.21 0.0K
09:08 2,916.25 2,917.04 2,916.11 2,916.70 0.0K
09:09 2,916.76 2,918.40 2,916.76 2,918.40 0.0K
09:10 2,918.23 2,918.72 2,916.90 2,917.63 0.0K
09:11 2,917.06 2,917.65 2,916.44 2,917.48 0.0K
09:12 2,917.45 2,918.71 2,917.45 2,918.36 0.0K
09:13 2,918.07 2,918.25 2,917.63 2,917.63 0.0K
09:14 2,917.66 2,917.73 2,917.43 2,917.73 0.0K
09:15 2,918.05 2,920.41 2,918.05 2,919.80 0.0K
09:16 2,919.81 2,920.35 2,919.73 2,920.22 0.0K
09:17 2,920.12 2,920.46 2,919.18 2,920.46 0.0K
09:18 2,920.58 2,921.69 2,920.33 2,921.57 0.0K
09:19 2,921.51 2,922.14 2,921.51 2,922.10 0.0K
09:20 2,922.03 2,922.45 2,921.79 2,922.45 0.0K
09:21 2,922.50 2,922.70 2,922.15 2,922.18 0.0K
09:22 2,922.13 2,924.15 2,922.04 2,924.15 0.0K
09:23 2,924.16 2,925.77 2,924.16 2,925.62 0.0K
09:24 2,925.29 2,926.59 2,925.29 2,925.79 0.0K
09:25 2,925.89 2,925.89 2,924.07 2,924.20 0.0K
09:26 2,924.41 2,925.48 2,924.17 2,925.48 0.0K
09:27 2,925.54 2,926.09 2,925.20 2,925.78 0.0K
09:28 2,925.90 2,925.90 2,925.27 2,925.75 0.0K
09:29 2,926.04 2,927.29 2,926.04 2,926.69 0.0K
09:30 2,926.96 2,927.95 2,926.82 2,927.57 0.0K
09:31 2,927.59 2,927.59 2,926.69 2,927.04 0.0K
09:32 2,927.08 2,927.08 2,925.62 2,925.98 0.0K
09:33 2,926.00 2,926.06 2,925.69 2,926.00 0.0K
09:34 2,925.94 2,926.71 2,925.70 2,926.71 0.0K
09:35 2,926.83 2,927.12 2,925.89 2,926.12 0.0K
09:36 2,926.29 2,926.35 2,925.59 2,925.59 0.0K
09:37 2,925.74 2,926.18 2,925.74 2,926.14 0.0K
09:38 2,926.24 2,926.24 2,925.42 2,925.43 0.0K
09:39 2,925.35 2,926.46 2,925.22 2,926.46 0.0K
09:40 2,926.65 2,926.79 2,926.33 2,926.49 0.0K
09:41 2,926.66 2,927.78 2,926.66 2,927.58 0.0K
09:42 2,927.32 2,927.42 2,926.83 2,927.10 0.0K
09:43 2,927.10 2,928.32 2,927.10 2,928.05 0.0K
09:44 2,927.91 2,929.05 2,927.91 2,929.05 0.0K
09:45 2,928.86 2,929.03 2,928.33 2,928.53 0.0K
09:46 2,928.46 2,928.46 2,926.72 2,926.91 0.0K
09:47 2,926.92 2,928.36 2,926.92 2,928.32 0.0K
09:48 2,928.32 2,929.61 2,928.32 2,929.61 0.0K
09:49 2,929.62 2,930.28 2,929.55 2,930.08 0.0K
09:50 2,930.06 2,930.43 2,929.95 2,930.43 0.0K
09:51 2,930.55 2,931.01 2,930.44 2,930.80 0.0K
09:52 2,930.88 2,930.89 2,930.34 2,930.64 0.0K
09:53 2,930.16 2,930.18 2,929.68 2,929.86 0.0K
09:54 2,929.88 2,929.98 2,929.68 2,929.94 0.0K
09:55 2,929.93 2,930.55 2,929.93 2,930.05 0.0K
09:56 2,930.25 2,930.25 2,929.60 2,929.73 0.0K
09:57 2,929.64 2,929.99 2,929.43 2,929.77 0.0K
09:58 2,929.80 2,930.98 2,929.80 2,930.98 0.0K
09:59 2,930.99 2,931.15 2,930.59 2,930.64 0.0K
10:00 2,930.88 2,931.56 2,930.88 2,931.23 0.0K
10:01 2,930.99 2,932.33 2,930.98 2,932.22 0.0K
10:02 2,932.31 2,932.49 2,931.85 2,932.46 0.0K
10:03 2,932.31 2,932.31 2,931.69 2,931.93 0.0K
10:04 2,931.94 2,932.37 2,931.94 2,932.04 0.0K
10:05 2,932.08 2,933.02 2,932.01 2,932.82 0.0K
10:06 2,932.64 2,932.64 2,931.91 2,931.91 0.0K
10:07 2,931.68 2,931.82 2,931.42 2,931.53 0.0K
10:08 2,931.44 2,931.57 2,931.17 2,931.47 0.0K
10:09 2,931.47 2,932.08 2,931.29 2,932.08 0.0K
10:10 2,931.86 2,932.28 2,931.83 2,932.15 0.0K
10:11 2,932.24 2,932.88 2,932.24 2,932.83 0.0K
10:12 2,932.95 2,933.05 2,932.77 2,932.94 0.0K
10:13 2,932.84 2,933.42 2,932.64 2,933.25 0.0K
10:14 2,933.28 2,933.51 2,933.05 2,933.51 0.0K
10:15 2,933.58 2,934.87 2,933.41 2,934.77 0.0K
10:16 2,934.86 2,935.49 2,934.48 2,934.67 0.0K
10:17 2,934.68 2,934.69 2,934.33 2,934.39 0.0K
10:18 2,934.43 2,934.54 2,934.15 2,934.22 0.0K
10:19 2,934.18 2,934.53 2,934.18 2,934.48 0.0K
10:20 2,934.52 2,934.90 2,934.09 2,934.09 0.0K
10:21 2,934.08 2,934.28 2,933.58 2,933.66 0.0K
10:22 2,933.68 2,934.33 2,933.46 2,934.33 0.0K
10:23 2,934.56 2,934.85 2,934.30 2,934.56 0.0K
10:24 2,934.48 2,934.73 2,934.19 2,934.59 0.0K
10:25 2,934.60 2,935.03 2,934.32 2,934.44 0.0K
10:26 2,934.35 2,934.42 2,934.04 2,934.28 0.0K
10:27 2,934.46 2,935.07 2,934.29 2,935.07 0.0K
10:28 2,935.07 2,935.32 2,934.81 2,935.05 0.0K
10:29 2,934.95 2,935.58 2,934.95 2,935.42 0.0K
10:30 2,935.40 2,936.09 2,935.40 2,935.85 0.0K
10:31 2,935.93 2,935.93 2,935.56 2,935.71 0.0K
10:32 2,935.72 2,936.01 2,935.15 2,935.15 0.0K
10:33 2,935.14 2,935.51 2,934.30 2,934.63 0.0K
10:34 2,935.08 2,935.67 2,934.87 2,935.58 0.0K
10:35 2,935.50 2,935.89 2,934.72 2,934.72 0.0K
10:36 2,934.60 2,934.68 2,934.33 2,934.66 0.0K
10:37 2,934.67 2,934.78 2,934.41 2,934.41 0.0K
10:38 2,934.45 2,934.69 2,934.19 2,934.41 0.0K
10:39 2,934.51 2,934.59 2,933.51 2,933.51 0.0K
10:40 2,933.47 2,934.94 2,933.47 2,934.89 0.0K
10:41 2,934.94 2,935.40 2,934.91 2,935.25 0.0K
10:42 2,934.86 2,934.86 2,934.62 2,934.66 0.0K
10:43 2,934.63 2,935.03 2,934.43 2,935.03 0.0K
10:44 2,934.96 2,935.95 2,934.96 2,935.83 0.0K
10:45 2,935.62 2,935.79 2,934.65 2,934.72 0.0K
10:46 2,934.60 2,934.83 2,934.37 2,934.37 0.0K
10:47 2,934.59 2,934.75 2,934.32 2,934.57 0.0K
10:48 2,934.62 2,935.54 2,934.56 2,935.54 0.0K
10:49 2,935.47 2,935.47 2,935.01 2,935.01 0.0K
10:50 2,934.93 2,935.03 2,934.79 2,934.87 0.0K
10:51 2,934.86 2,935.14 2,934.86 2,934.94 0.0K
10:52 2,934.90 2,935.35 2,934.81 2,935.34 0.0K
10:53 2,935.45 2,935.45 2,934.67 2,934.67 0.0K
10:54 2,934.61 2,934.84 2,934.40 2,934.84 0.0K
10:55 2,934.75 2,935.51 2,934.69 2,935.51 0.0K
10:56 2,935.76 2,935.76 2,935.04 2,935.04 0.0K
10:57 2,935.59 2,935.68 2,935.32 2,935.46 0.0K
10:58 2,935.40 2,936.00 2,935.40 2,935.76 0.0K
10:59 2,935.74 2,935.97 2,935.66 2,935.68 0.0K
11:00 2,935.81 2,936.22 2,935.66 2,936.08 0.0K
11:01 2,936.01 2,936.16 2,935.71 2,936.16 0.0K
11:02 2,936.15 2,936.29 2,935.89 2,935.89 0.0K
11:03 2,935.69 2,935.81 2,935.44 2,935.44 0.0K
11:04 2,935.42 2,935.44 2,934.78 2,934.80 0.0K
11:05 2,934.83 2,935.37 2,934.77 2,935.35 0.0K
11:06 2,935.34 2,935.50 2,935.03 2,935.44 0.0K
11:07 2,935.47 2,935.70 2,935.42 2,935.64 0.0K
11:08 2,935.72 2,935.97 2,935.33 2,935.33 0.0K
11:09 2,935.47 2,935.59 2,935.23 2,935.23 0.0K
11:10 2,935.36 2,935.45 2,935.22 2,935.41 0.0K
11:11 2,935.35 2,935.47 2,934.60 2,934.68 0.0K
11:12 2,934.76 2,934.88 2,934.68 2,934.73 0.0K
11:13 2,934.61 2,934.65 2,933.69 2,933.75 0.0K
11:14 2,933.69 2,934.05 2,933.69 2,933.96 0.0K
11:15 2,934.07 2,934.55 2,933.99 2,934.55 0.0K
11:16 2,934.59 2,934.86 2,934.59 2,934.83 0.0K
11:17 2,934.79 2,935.45 2,934.73 2,935.45 0.0K
11:18 2,935.47 2,936.14 2,935.47 2,935.90 0.0K
11:19 2,935.84 2,936.00 2,935.56 2,935.56 0.0K
11:20 2,935.56 2,936.29 2,935.53 2,936.29 0.0K
11:21 2,936.37 2,936.59 2,936.37 2,936.49 0.0K
11:22 2,936.49 2,936.51 2,936.24 2,936.34 0.0K
11:23 2,936.37 2,936.88 2,936.31 2,936.75 0.0K
11:24 2,936.69 2,936.80 2,936.44 2,936.70 0.0K
11:25 2,936.70 2,937.97 2,936.70 2,937.95 0.0K
11:26 2,938.01 2,938.73 2,937.97 2,938.73 0.0K
11:27 2,938.77 2,938.77 2,937.67 2,937.67 0.0K
11:28 2,937.76 2,938.00 2,937.37 2,937.54 0.0K
11:29 2,937.50 2,937.65 2,937.21 2,937.23 0.0K
11:30 2,936.54 2,936.76 2,936.23 2,936.23 0.0K
11:31 2,936.25 2,936.58 2,935.90 2,935.97 0.0K
11:32 2,935.96 2,936.03 2,935.57 2,935.57 0.0K
11:33 2,935.57 2,935.86 2,935.54 2,935.73 0.0K
11:34 2,935.62 2,935.62 2,934.50 2,934.50 0.0K
11:35 2,934.71 2,934.95 2,934.53 2,934.81 0.0K
11:36 2,934.93 2,934.98 2,934.41 2,934.41 0.0K
11:37 2,934.37 2,934.85 2,934.33 2,934.33 0.0K
11:38 2,934.37 2,934.37 2,934.05 2,934.17 0.0K
11:39 2,934.25 2,935.26 2,934.23 2,935.26 0.0K
11:40 2,935.27 2,935.40 2,934.79 2,934.90 0.0K
11:41 2,934.71 2,934.76 2,934.61 2,934.71 0.0K
11:42 2,934.77 2,934.97 2,934.66 2,934.96 0.0K
11:43 2,934.91 2,934.96 2,934.39 2,934.57 0.0K
11:44 2,934.57 2,934.57 2,934.00 2,934.00 0.0K
11:45 2,933.62 2,933.62 2,933.10 2,933.12 0.0K
11:46 2,933.30 2,934.05 2,933.30 2,933.96 0.0K
11:47 2,933.96 2,933.96 2,933.33 2,933.57 0.0K
11:48 2,933.64 2,933.79 2,933.40 2,933.40 0.0K
11:49 2,933.38 2,933.66 2,933.20 2,933.57 0.0K
11:50 2,933.16 2,933.73 2,933.16 2,933.73 0.0K
11:51 2,933.70 2,933.72 2,933.25 2,933.31 0.0K
11:52 2,933.19 2,933.33 2,932.80 2,932.80 0.0K
11:53 2,932.88 2,932.88 2,932.48 2,932.72 0.0K
11:54 2,932.75 2,932.83 2,932.43 2,932.57 0.0K
11:55 2,932.61 2,933.69 2,932.61 2,933.69 0.0K
11:56 2,933.58 2,933.84 2,933.37 2,933.54 0.0K
11:57 2,933.48 2,933.70 2,932.59 2,932.60 0.0K
11:58 2,932.64 2,933.16 2,932.64 2,933.16 0.0K
11:59 2,933.16 2,933.16 2,932.71 2,932.71 0.0K
12:00 2,932.61 2,932.89 2,932.47 2,932.80 0.0K
12:01 2,932.82 2,933.26 2,932.82 2,933.16 0.0K
12:02 2,933.21 2,933.21 2,932.68 2,932.93 0.0K
12:03 2,933.02 2,933.16 2,932.67 2,933.04 0.0K
12:04 2,933.04 2,933.22 2,932.83 2,932.95 0.0K
12:05 2,933.00 2,933.21 2,932.85 2,933.21 0.0K
12:06 2,933.14 2,933.50 2,933.11 2,933.50 0.0K
12:07 2,933.47 2,933.47 2,932.75 2,932.76 0.0K
12:08 2,932.84 2,933.46 2,932.78 2,933.46 0.0K
12:09 2,933.57 2,934.00 2,933.57 2,933.95 0.0K
12:10 2,933.95 2,934.07 2,933.78 2,933.99 0.0K
12:11 2,934.32 2,934.77 2,934.32 2,934.77 0.0K
12:12 2,934.85 2,935.08 2,934.82 2,934.85 0.0K
12:13 2,934.86 2,934.94 2,934.48 2,934.48 0.0K
12:14 2,934.52 2,934.52 2,934.13 2,934.38 0.0K
12:15 2,934.39 2,934.39 2,933.85 2,933.99 0.0K
12:16 2,933.97 2,934.23 2,933.86 2,934.01 0.0K
12:17 2,934.06 2,934.48 2,934.05 2,934.28 0.0K
12:18 2,934.31 2,934.31 2,933.99 2,934.00 0.0K
12:19 2,933.94 2,934.04 2,933.69 2,933.96 0.0K
12:20 2,934.05 2,934.10 2,933.78 2,933.78 0.0K
12:21 2,933.82 2,933.98 2,933.60 2,933.61 0.0K
12:22 2,933.61 2,933.61 2,933.16 2,933.28 0.0K
12:23 2,933.31 2,933.82 2,933.31 2,933.82 0.0K
12:24 2,933.84 2,934.02 2,933.68 2,933.76 0.0K
12:25 2,933.87 2,934.02 2,933.73 2,934.02 0.0K
12:26 2,934.14 2,934.19 2,933.86 2,933.93 0.0K
12:27 2,933.99 2,934.11 2,933.89 2,934.07 0.0K
12:28 2,933.90 2,934.03 2,933.71 2,933.71 0.0K
12:29 2,933.87 2,933.95 2,933.63 2,933.91 0.0K
12:30 2,933.94 2,934.19 2,933.90 2,934.07 0.0K
12:31 2,934.06 2,934.06 2,933.64 2,933.74 0.0K
12:32 2,933.76 2,933.76 2,932.93 2,932.98 0.0K
12:33 2,932.96 2,932.96 2,932.16 2,932.23 0.0K
12:34 2,932.31 2,932.64 2,932.28 2,932.43 0.0K
12:35 2,932.45 2,932.72 2,932.45 2,932.62 0.0K
12:36 2,932.61 2,932.69 2,932.53 2,932.69 0.0K
12:37 2,932.67 2,932.67 2,932.23 2,932.23 0.0K
12:38 2,932.07 2,932.23 2,931.88 2,932.04 0.0K
12:39 2,932.07 2,932.66 2,932.07 2,932.43 0.0K
12:40 2,932.49 2,933.65 2,932.49 2,933.50 0.0K
12:41 2,933.50 2,933.91 2,933.50 2,933.90 0.0K
12:42 2,933.92 2,934.42 2,933.90 2,934.22 0.0K
12:43 2,934.24 2,934.46 2,934.00 2,934.01 0.0K
12:44 2,934.13 2,934.56 2,934.12 2,934.47 0.0K
12:45 2,934.46 2,934.46 2,934.01 2,934.01 0.0K
12:46 2,933.85 2,934.21 2,933.85 2,934.08 0.0K
12:47 2,934.03 2,934.04 2,933.87 2,933.99 0.0K
12:48 2,934.00 2,934.00 2,933.53 2,933.68 0.0K
12:49 2,933.89 2,933.89 2,933.77 2,933.83 0.0K
12:50 2,933.81 2,934.00 2,933.66 2,933.97 0.0K
12:51 2,933.88 2,934.32 2,933.88 2,934.32 0.0K
12:52 2,934.39 2,934.73 2,934.33 2,934.63 0.0K
12:53 2,934.63 2,934.63 2,934.10 2,934.19 0.0K
12:54 2,934.00 2,934.00 2,933.57 2,933.57 0.0K
12:55 2,933.46 2,933.46 2,933.12 2,933.37 0.0K
12:56 2,933.44 2,933.62 2,933.41 2,933.59 0.0K
12:57 2,933.67 2,933.78 2,933.45 2,933.77 0.0K
12:58 2,933.68 2,933.72 2,933.56 2,933.72 0.0K
12:59 2,933.70 2,934.00 2,933.56 2,933.99 0.0K
13:00 2,934.36 2,935.24 2,934.36 2,934.96 0.0K
13:01 2,934.94 2,935.51 2,934.94 2,935.51 0.0K
13:02 2,935.45 2,936.10 2,935.41 2,936.10 0.0K
13:03 2,936.18 2,936.47 2,936.17 2,936.32 0.0K
13:04 2,936.37 2,936.69 2,936.37 2,936.69 0.0K
13:05 2,936.67 2,937.57 2,936.67 2,937.33 0.0K
13:06 2,937.28 2,937.28 2,936.91 2,936.91 0.0K
13:07 2,936.94 2,937.39 2,936.94 2,937.26 0.0K
13:08 2,937.22 2,937.53 2,937.22 2,937.49 0.0K
13:09 2,937.51 2,937.73 2,937.49 2,937.59 0.0K
13:10 2,937.41 2,938.74 2,937.35 2,938.67 0.0K
13:11 2,938.70 2,938.75 2,938.37 2,938.37 0.0K
13:12 2,938.34 2,938.92 2,938.34 2,938.92 0.0K
13:13 2,938.87 2,938.87 2,938.46 2,938.46 0.0K
13:14 2,938.46 2,938.85 2,938.46 2,938.68 0.0K
13:15 2,938.63 2,938.63 2,936.99 2,936.99 0.0K
13:16 2,936.91 2,936.99 2,936.78 2,936.87 0.0K
13:17 2,936.81 2,936.92 2,936.64 2,936.80 0.0K
13:18 2,936.83 2,936.92 2,936.51 2,936.60 0.0K
13:19 2,936.64 2,936.71 2,936.47 2,936.65 0.0K
13:20 2,936.78 2,936.78 2,936.47 2,936.63 0.0K
13:21 2,936.68 2,936.79 2,936.52 2,936.62 0.0K
13:22 2,936.54 2,936.63 2,935.96 2,935.96 0.0K
13:23 2,935.97 2,936.50 2,935.97 2,936.50 0.0K
13:24 2,936.49 2,936.87 2,936.49 2,936.79 0.0K
13:25 2,936.88 2,936.88 2,935.79 2,935.79 0.0K
13:26 2,935.76 2,936.03 2,935.74 2,935.84 0.0K
13:27 2,935.81 2,935.87 2,935.35 2,935.55 0.0K
13:28 2,935.51 2,935.51 2,935.06 2,935.17 0.0K
13:29 2,935.03 2,935.40 2,935.00 2,935.14 0.0K
13:30 2,935.19 2,935.66 2,935.19 2,935.42 0.0K
13:31 2,935.31 2,935.64 2,935.15 2,935.60 0.0K
13:32 2,935.62 2,935.62 2,935.22 2,935.33 0.0K
13:33 2,935.33 2,935.63 2,935.33 2,935.51 0.0K
13:34 2,935.51 2,935.65 2,935.40 2,935.44 0.0K
13:35 2,935.44 2,935.81 2,935.44 2,935.65 0.0K
13:36 2,935.83 2,935.88 2,935.17 2,935.24 0.0K
13:37 2,935.34 2,935.39 2,934.73 2,934.73 0.0K
13:38 2,934.62 2,934.76 2,933.96 2,933.96 0.0K
13:39 2,933.98 2,934.59 2,933.97 2,934.50 0.0K
13:40 2,934.50 2,935.70 2,934.50 2,935.70 0.0K
13:41 2,935.67 2,935.67 2,935.38 2,935.38 0.0K
13:42 2,935.36 2,935.36 2,934.90 2,934.98 0.0K
13:43 2,934.99 2,935.14 2,934.89 2,935.08 0.0K
13:44 2,934.88 2,934.88 2,934.49 2,934.49 0.0K
13:45 2,934.49 2,934.56 2,934.27 2,934.31 0.0K
13:46 2,934.19 2,934.19 2,933.56 2,933.64 0.0K
13:47 2,933.59 2,933.90 2,933.45 2,933.89 0.0K
13:48 2,933.96 2,934.23 2,933.93 2,934.06 0.0K
13:49 2,934.09 2,934.28 2,933.97 2,934.22 0.0K
13:50 2,934.16 2,934.16 2,933.79 2,934.01 0.0K
13:51 2,934.05 2,934.07 2,933.61 2,933.91 0.0K
13:52 2,933.92 2,933.92 2,933.34 2,933.72 0.0K
13:53 2,933.71 2,933.96 2,933.71 2,933.96 0.0K
13:54 2,934.16 2,934.97 2,934.03 2,934.88 0.0K
13:55 2,934.75 2,935.69 2,934.75 2,935.42 0.0K
13:56 2,935.45 2,935.53 2,935.15 2,935.15 0.0K
13:57 2,935.20 2,935.43 2,935.11 2,935.35 0.0K
13:58 2,935.35 2,935.45 2,934.95 2,935.00 0.0K
13:59 2,935.01 2,935.01 2,934.04 2,934.04 0.0K
14:00 2,933.90 2,933.92 2,933.55 2,933.55 0.0K
14:01 2,933.63 2,933.63 2,933.49 2,933.63 0.0K
14:02 2,933.67 2,934.34 2,933.67 2,934.34 0.0K
14:03 2,934.35 2,934.72 2,934.11 2,934.72 0.0K
14:04 2,934.60 2,935.45 2,934.60 2,934.99 0.0K
14:05 2,935.62 2,935.83 2,935.38 2,935.43 0.0K
14:06 2,935.88 2,936.41 2,935.75 2,936.07 0.0K
14:07 2,936.09 2,936.56 2,935.85 2,936.00 0.0K
14:08 2,936.05 2,936.24 2,935.93 2,936.24 0.0K
14:09 2,936.24 2,936.43 2,936.08 2,936.34 0.0K
14:10 2,936.42 2,936.42 2,935.95 2,936.04 0.0K
14:11 2,936.04 2,936.16 2,935.98 2,936.08 0.0K
14:12 2,936.14 2,936.48 2,936.14 2,936.42 0.0K
14:13 2,936.41 2,936.49 2,936.26 2,936.40 0.0K
14:14 2,936.42 2,936.72 2,936.18 2,936.22 0.0K
14:15 2,936.16 2,936.16 2,935.74 2,935.74 0.0K
14:16 2,935.91 2,935.91 2,935.72 2,935.73 0.0K
14:17 2,935.81 2,936.10 2,935.81 2,936.00 0.0K
14:18 2,935.96 2,936.06 2,935.85 2,935.99 0.0K
14:19 2,936.05 2,936.05 2,935.20 2,935.22 0.0K
14:20 2,935.26 2,935.29 2,934.64 2,934.64 0.0K
14:21 2,934.55 2,934.62 2,934.20 2,934.20 0.0K
14:22 2,934.40 2,934.42 2,934.01 2,934.15 0.0K
14:23 2,934.15 2,934.49 2,934.10 2,934.31 0.0K
14:24 2,934.14 2,934.38 2,933.81 2,933.92 0.0K
14:25 2,933.99 2,934.72 2,933.99 2,934.69 0.0K
14:26 2,935.12 2,935.12 2,934.38 2,934.64 0.0K
14:27 2,934.57 2,934.79 2,934.55 2,934.55 0.0K
14:28 2,934.56 2,934.73 2,934.50 2,934.73 0.0K
14:29 2,934.65 2,934.78 2,934.52 2,934.60 0.0K
14:30 2,934.57 2,934.70 2,934.30 2,934.41 0.0K
14:31 2,934.31 2,934.31 2,933.69 2,933.69 0.0K
14:32 2,933.65 2,933.65 2,933.03 2,933.08 0.0K
14:33 2,932.93 2,932.93 2,932.44 2,932.62 0.0K
14:34 2,932.56 2,932.79 2,932.51 2,932.58 0.0K
14:35 2,932.63 2,932.63 2,932.28 2,932.38 0.0K
14:36 2,932.42 2,932.46 2,931.98 2,932.05 0.0K
14:37 2,932.05 2,932.09 2,931.50 2,931.50 0.0K
14:38 2,931.49 2,931.50 2,930.29 2,930.32 0.0K
14:39 2,930.30 2,930.38 2,929.82 2,929.82 0.0K
14:40 2,929.86 2,930.45 2,929.85 2,930.39 0.0K
14:41 2,930.45 2,930.95 2,930.45 2,930.90 0.0K
14:42 2,930.85 2,930.86 2,929.75 2,929.76 0.0K
14:43 2,929.73 2,929.83 2,929.44 2,929.48 0.0K
14:44 2,929.48 2,930.19 2,928.94 2,930.03 0.0K
14:45 2,929.97 2,930.63 2,929.96 2,930.45 0.0K
14:46 2,930.54 2,930.65 2,929.27 2,929.27 0.0K
14:47 2,929.29 2,929.29 2,928.78 2,928.99 0.0K
14:48 2,928.96 2,928.96 2,928.08 2,928.17 0.0K
14:49 2,928.14 2,928.76 2,928.14 2,928.74 0.0K
14:50 2,928.78 2,928.82 2,928.44 2,928.53 0.0K
14:51 2,928.58 2,928.74 2,928.34 2,928.34 0.0K
14:52 2,928.44 2,928.44 2,928.03 2,928.13 0.0K
14:53 2,928.15 2,928.15 2,927.49 2,927.62 0.0K
14:54 2,927.65 2,927.88 2,927.64 2,927.64 0.0K
14:55 2,927.50 2,927.50 2,926.71 2,926.71 0.0K
14:56 2,926.86 2,927.73 2,926.86 2,927.73 0.0K
14:57 2,927.83 2,928.00 2,927.46 2,927.50 0.0K
14:58 2,927.45 2,927.62 2,927.08 2,927.62 0.0K
14:59 2,927.65 2,928.40 2,927.65 2,928.31 0.0K
15:00 2,928.55 2,928.80 2,928.52 2,928.54 0.0K
15:01 2,928.52 2,928.72 2,928.41 2,928.71 0.0K
15:02 2,928.78 2,929.12 2,928.75 2,928.99 0.0K
15:03 2,929.05 2,929.05 2,928.53 2,928.63 0.0K
15:04 2,928.63 2,928.69 2,928.48 2,928.68 0.0K
15:05 2,928.84 2,928.96 2,928.74 2,928.83 0.0K
15:06 2,928.78 2,928.84 2,928.62 2,928.82 0.0K
15:07 2,928.84 2,928.86 2,928.47 2,928.47 0.0K
15:08 2,928.47 2,928.51 2,928.10 2,928.42 0.0K
15:09 2,928.32 2,928.43 2,928.14 2,928.27 0.0K
15:10 2,927.94 2,927.94 2,927.59 2,927.69 0.0K
15:11 2,927.79 2,927.83 2,927.64 2,927.71 0.0K
15:12 2,927.80 2,927.80 2,927.29 2,927.43 0.0K
15:13 2,927.43 2,927.49 2,927.21 2,927.21 0.0K
15:14 2,927.25 2,927.30 2,926.20 2,926.20 0.0K
15:15 2,926.23 2,926.26 2,925.27 2,925.27 0.0K
15:16 2,925.27 2,925.86 2,925.04 2,925.79 0.0K
15:17 2,925.79 2,926.10 2,925.79 2,925.93 0.0K
15:18 2,925.95 2,926.55 2,925.87 2,926.55 0.0K
15:19 2,926.53 2,926.60 2,926.14 2,926.16 0.0K
15:20 2,926.20 2,926.56 2,926.15 2,926.42 0.0K
15:21 2,926.40 2,926.50 2,926.28 2,926.45 0.0K
15:22 2,926.49 2,926.49 2,926.18 2,926.36 0.0K
15:23 2,926.36 2,926.39 2,925.98 2,925.99 0.0K
15:24 2,925.99 2,925.99 2,925.51 2,925.56 0.0K
15:25 2,925.56 2,926.09 2,925.53 2,926.09 0.0K
15:26 2,926.14 2,926.43 2,926.14 2,926.42 0.0K
15:27 2,926.37 2,927.02 2,925.93 2,925.93 0.0K
15:28 2,925.97 2,926.78 2,925.89 2,926.78 0.0K
15:29 2,926.67 2,926.76 2,926.39 2,926.56 0.0K
15:30 2,926.53 2,927.38 2,926.00 2,926.30 0.0K
15:31 2,926.53 2,926.97 2,926.41 2,926.65 0.0K
15:32 2,926.64 2,926.64 2,925.75 2,925.75 0.0K
15:33 2,925.64 2,925.69 2,924.93 2,924.93 0.0K
15:34 2,924.86 2,924.86 2,924.37 2,924.54 0.0K
15:35 2,924.48 2,924.84 2,924.34 2,924.67 0.0K
15:36 2,924.70 2,924.82 2,924.39 2,924.47 0.0K
15:37 2,924.55 2,924.96 2,924.55 2,924.69 0.0K
15:38 2,924.69 2,924.82 2,924.35 2,924.37 0.0K
15:39 2,924.31 2,924.31 2,923.62 2,923.62 0.0K
15:40 2,923.55 2,925.27 2,923.55 2,925.18 0.0K
15:41 2,925.23 2,925.79 2,925.23 2,925.79 0.0K
15:42 2,925.81 2,925.81 2,925.41 2,925.44 0.0K
15:43 2,925.44 2,926.42 2,925.44 2,926.26 0.0K
15:44 2,926.26 2,926.33 2,925.82 2,925.91 0.0K
15:45 2,925.79 2,925.81 2,924.92 2,924.98 0.0K
15:46 2,924.93 2,924.93 2,923.85 2,924.18 0.0K
15:47 2,924.23 2,924.47 2,924.07 2,924.47 0.0K
15:48 2,924.59 2,924.96 2,923.93 2,924.03 0.0K
15:49 2,923.99 2,923.99 2,923.65 2,923.75 0.0K
15:50 2,923.72 2,923.79 2,922.78 2,922.78 0.0K
15:51 2,922.78 2,923.41 2,922.76 2,923.37 0.0K
15:52 2,923.43 2,923.71 2,923.37 2,923.49 0.0K
15:53 2,923.36 2,923.92 2,923.36 2,923.63 0.0K
15:54 2,923.57 2,924.08 2,923.47 2,923.64 0.0K
15:55 2,923.65 2,924.55 2,923.44 2,924.49 0.0K
15:56 2,924.28 2,924.36 2,923.81 2,923.91 0.0K
15:57 2,923.65 2,923.76 2,922.76 2,923.22 0.0K
15:58 2,923.25 2,925.46 2,923.25 2,925.43 0.0K
15:59 2,925.39 2,925.42 2,924.29 2,924.41 0.0K
16:00 2,924.34 2,924.92 2,922.78 2,922.78 0.0K
16:01 2,922.53 2,922.55 2,922.20 2,922.47 0.0K
16:02 2,922.42 2,922.42 2,920.78 2,920.78 0.0K
16:03 2,920.62 2,920.62 2,920.14 2,920.31 0.0K
16:04 2,920.17 2,921.10 2,920.17 2,921.10 0.0K
16:05 2,921.01 2,921.01 2,920.13 2,920.54 0.0K
16:06 2,920.68 2,921.10 2,920.35 2,921.10 0.0K
16:07 2,921.10 2,921.36 2,920.01 2,920.04 0.0K
16:08 2,919.99 2,920.25 2,919.94 2,920.25 0.0K
16:09 2,920.32 2,920.32 2,919.82 2,919.96 0.0K
16:10 2,919.54 2,919.86 2,919.10 2,919.83 0.0K
16:11 2,919.90 2,920.86 2,919.90 2,920.81 0.0K
16:12 2,920.82 2,921.32 2,920.82 2,921.12 0.0K
16:13 2,921.19 2,921.19 2,920.25 2,920.44 0.0K
16:14 2,920.46 2,920.74 2,920.15 2,920.50 0.0K
16:15 2,920.65 2,921.05 2,920.59 2,921.03 0.0K
16:16 2,920.99 2,921.04 2,920.37 2,920.85 0.0K
16:17 2,921.05 2,921.73 2,920.96 2,921.62 0.0K
16:18 2,921.73 2,921.93 2,921.68 2,921.83 0.0K
16:19 2,921.56 2,921.56 2,919.97 2,920.13 0.0K
16:20 2,920.02 2,920.12 2,919.87 2,920.12 0.0K
16:21 2,920.33 2,920.89 2,920.28 2,920.89 0.0K
16:22 2,921.10 2,921.22 2,920.86 2,920.86 0.0K
16:23 2,920.83 2,921.04 2,920.59 2,920.62 0.0K
16:24 2,920.62 2,920.79 2,920.51 2,920.61 0.0K
16:25 2,920.48 2,920.77 2,920.18 2,920.31 0.0K
16:26 2,920.28 2,920.32 2,919.75 2,919.85 0.0K
16:27 2,919.91 2,919.91 2,919.38 2,919.58 0.0K
16:28 2,919.43 2,919.83 2,919.26 2,919.83 0.0K
16:29 2,919.66 2,919.66 2,918.98 2,919.01 0.0K
16:30 2,919.06 2,919.06 2,918.30 2,918.32 0.0K
16:31 2,918.36 2,918.58 2,918.21 2,918.24 0.0K
16:32 2,918.31 2,918.97 2,918.31 2,918.89 0.0K
16:33 2,919.01 2,919.32 2,918.60 2,918.62 0.0K
16:34 2,918.70 2,918.99 2,918.59 2,918.99 0.0K
16:35 2,919.00 2,919.26 2,918.76 2,919.26 0.0K
16:36 2,919.22 2,919.24 2,918.88 2,918.91 0.0K
16:37 2,918.87 2,919.02 2,918.60 2,919.02 0.0K
16:38 2,919.06 2,919.78 2,919.06 2,919.36 0.0K
16:39 2,919.26 2,919.28 2,918.96 2,919.07 0.0K
16:40 2,919.03 2,919.12 2,918.75 2,918.94 0.0K
16:41 2,918.87 2,918.88 2,917.84 2,918.10 0.0K
16:42 2,918.01 2,918.01 2,917.80 2,917.82 0.0K
16:43 2,917.81 2,917.81 2,917.18 2,917.46 0.0K
16:44 2,917.50 2,918.03 2,917.50 2,917.96 0.0K
16:45 2,917.96 2,917.96 2,916.97 2,916.97 0.0K
16:46 2,917.02 2,917.08 2,916.16 2,916.42 0.0K
16:47 2,916.41 2,916.77 2,916.41 2,916.77 0.0K
16:48 2,916.74 2,916.77 2,916.16 2,916.16 0.0K
16:49 2,915.92 2,915.96 2,915.77 2,915.96 0.0K
16:50 2,915.96 2,915.96 2,914.83 2,914.88 0.0K
16:51 2,914.94 2,914.94 2,914.20 2,914.56 0.0K
16:52 2,914.58 2,914.84 2,914.38 2,914.75 0.0K
16:53 2,914.94 2,915.02 2,914.74 2,914.92 0.0K
16:54 2,914.91 2,915.22 2,914.66 2,914.89 0.0K
16:55 2,914.86 2,915.15 2,914.43 2,915.06 0.0K
16:56 2,915.12 2,915.29 2,914.99 2,914.99 0.0K
16:57 2,915.02 2,915.38 2,914.99 2,915.07 0.0K
16:58 2,915.03 2,915.03 2,914.01 2,914.03 0.0K
16:59 2,914.00 2,914.56 2,913.99 2,914.47 0.0K
17:00 2,914.56 2,914.79 2,914.27 2,914.27 0.0K
17:01 2,914.27 2,914.32 2,914.03 2,914.14 0.0K
17:02 2,914.22 2,914.68 2,914.10 2,914.48 0.0K
17:03 2,914.57 2,914.57 2,913.82 2,913.82 0.0K
17:04 2,913.50 2,913.83 2,913.41 2,913.41 0.0K
17:05 2,913.42 2,914.22 2,913.35 2,914.22 0.0K
17:06 2,914.20 2,914.60 2,914.05 2,914.40 0.0K
17:07 2,914.39 2,914.41 2,913.99 2,914.00 0.0K
17:08 2,914.04 2,914.44 2,913.97 2,914.44 0.0K
17:09 2,914.46 2,914.61 2,913.90 2,913.90 0.0K
17:10 2,913.87 2,913.87 2,913.35 2,913.41 0.0K
17:11 2,913.32 2,913.47 2,913.14 2,913.25 0.0K
17:12 2,912.90 2,913.13 2,912.89 2,912.92 0.0K
17:13 2,912.88 2,913.39 2,912.74 2,913.39 0.0K
17:14 2,913.36 2,914.05 2,913.36 2,914.03 0.0K
17:15 2,914.02 2,914.28 2,913.88 2,914.28 0.0K
17:16 2,914.41 2,915.01 2,914.34 2,914.93 0.0K
17:17 2,914.95 2,915.18 2,914.89 2,915.14 0.0K
17:18 2,915.11 2,915.87 2,915.07 2,915.84 0.0K
17:19 2,915.76 2,916.02 2,915.66 2,915.89 0.0K
17:20 2,915.97 2,916.28 2,915.84 2,916.22 0.0K
17:21 2,916.25 2,916.71 2,916.25 2,916.60 0.0K
17:22 2,916.60 2,916.96 2,916.26 2,916.96 0.0K
17:23 2,916.99 2,917.03 2,916.54 2,916.54 0.0K
17:24 2,916.65 2,917.56 2,916.63 2,917.51 0.0K
17:25 2,917.56 2,917.56 2,917.56 2,917.56 0.0K
17:29 2,917.75 2,920.89 2,917.75 2,920.89 0.0K
17:30 2,921.11 2,921.11 2,921.11 2,921.11 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