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 2,932.06 2,932.95 2,929.92 2,929.94 0.0K
09:01 2,929.69 2,931.60 2,928.18 2,928.18 0.0K
09:02 2,928.31 2,929.35 2,926.53 2,926.53 0.0K
09:03 2,926.92 2,928.93 2,926.81 2,927.13 0.0K
09:04 2,927.35 2,927.35 2,925.77 2,926.11 0.0K
09:05 2,926.16 2,928.61 2,926.16 2,928.61 0.0K
09:06 2,928.51 2,928.74 2,925.72 2,926.00 0.0K
09:07 2,926.17 2,926.17 2,923.33 2,923.75 0.0K
09:08 2,923.66 2,924.35 2,923.41 2,923.91 0.0K
09:09 2,923.29 2,923.77 2,922.50 2,922.58 0.0K
09:10 2,922.43 2,924.64 2,922.43 2,924.11 0.0K
09:11 2,924.14 2,924.76 2,923.76 2,923.76 0.0K
09:12 2,923.47 2,923.87 2,922.80 2,922.86 0.0K
09:13 2,922.80 2,922.80 2,921.17 2,922.41 0.0K
09:14 2,922.49 2,923.68 2,922.49 2,922.78 0.0K
09:15 2,922.26 2,922.26 2,920.02 2,920.02 0.0K
09:16 2,919.73 2,920.49 2,919.38 2,920.11 0.0K
09:17 2,920.18 2,922.61 2,920.18 2,922.55 0.0K
09:18 2,922.49 2,922.49 2,921.14 2,921.17 0.0K
09:19 2,921.06 2,921.11 2,920.61 2,920.82 0.0K
09:20 2,921.28 2,921.36 2,920.09 2,920.87 0.0K
09:21 2,921.01 2,921.24 2,920.24 2,920.63 0.0K
09:22 2,920.65 2,922.73 2,920.65 2,922.73 0.0K
09:23 2,922.41 2,922.67 2,921.44 2,922.65 0.0K
09:24 2,922.66 2,922.66 2,921.87 2,922.36 0.0K
09:25 2,921.92 2,923.14 2,921.55 2,922.95 0.0K
09:26 2,923.03 2,923.36 2,922.71 2,923.26 0.0K
09:27 2,923.15 2,925.04 2,923.15 2,925.04 0.0K
09:28 2,925.02 2,925.03 2,924.01 2,924.04 0.0K
09:29 2,923.63 2,924.27 2,923.31 2,923.74 0.0K
09:30 2,924.42 2,925.01 2,924.21 2,924.80 0.0K
09:31 2,924.93 2,925.28 2,923.69 2,923.75 0.0K
09:32 2,923.78 2,923.78 2,923.10 2,923.46 0.0K
09:33 2,923.35 2,923.35 2,922.71 2,922.80 0.0K
09:34 2,922.75 2,922.75 2,921.79 2,922.01 0.0K
09:35 2,921.98 2,922.03 2,921.58 2,921.99 0.0K
09:36 2,922.09 2,923.07 2,922.09 2,922.60 0.0K
09:37 2,922.61 2,922.89 2,921.65 2,921.65 0.0K
09:38 2,921.72 2,921.72 2,920.04 2,920.16 0.0K
09:39 2,920.18 2,920.91 2,920.18 2,920.70 0.0K
09:40 2,920.72 2,921.30 2,920.72 2,920.85 0.0K
09:41 2,920.64 2,921.23 2,920.28 2,921.02 0.0K
09:42 2,921.13 2,921.13 2,919.91 2,920.82 0.0K
09:43 2,921.15 2,921.81 2,921.13 2,921.39 0.0K
09:44 2,921.27 2,921.56 2,921.03 2,921.03 0.0K
09:45 2,921.19 2,921.28 2,920.68 2,921.00 0.0K
09:46 2,920.89 2,921.61 2,920.25 2,920.33 0.0K
09:47 2,920.18 2,920.43 2,919.69 2,920.06 0.0K
09:48 2,919.93 2,920.56 2,919.56 2,919.56 0.0K
09:49 2,919.23 2,919.42 2,918.77 2,918.83 0.0K
09:50 2,918.88 2,919.74 2,918.71 2,919.05 0.0K
09:51 2,918.94 2,918.95 2,918.05 2,918.05 0.0K
09:52 2,917.93 2,919.04 2,917.93 2,918.68 0.0K
09:53 2,918.71 2,919.28 2,918.71 2,919.18 0.0K
09:54 2,919.23 2,919.34 2,918.93 2,919.34 0.0K
09:55 2,919.25 2,919.53 2,918.60 2,919.17 0.0K
09:56 2,919.13 2,920.32 2,919.11 2,919.79 0.0K
09:57 2,919.55 2,919.55 2,918.90 2,918.90 0.0K
09:58 2,918.82 2,919.55 2,918.82 2,919.34 0.0K
09:59 2,919.20 2,920.02 2,919.20 2,920.02 0.0K
10:00 2,919.94 2,921.05 2,919.76 2,921.05 0.0K
10:01 2,921.16 2,922.07 2,920.91 2,922.07 0.0K
10:02 2,922.15 2,922.59 2,922.11 2,922.16 0.0K
10:03 2,921.49 2,921.56 2,921.18 2,921.18 0.0K
10:04 2,921.00 2,921.40 2,920.77 2,921.24 0.0K
10:05 2,921.36 2,922.37 2,921.36 2,922.14 0.0K
10:06 2,922.07 2,922.13 2,921.39 2,921.39 0.0K
10:07 2,921.47 2,921.97 2,921.18 2,921.92 0.0K
10:08 2,921.92 2,921.92 2,921.22 2,921.31 0.0K
10:09 2,921.29 2,921.79 2,920.92 2,920.99 0.0K
10:10 2,920.98 2,921.00 2,919.10 2,919.29 0.0K
10:11 2,919.28 2,919.64 2,919.08 2,919.48 0.0K
10:12 2,919.61 2,919.61 2,919.31 2,919.60 0.0K
10:13 2,919.45 2,920.16 2,919.45 2,919.83 0.0K
10:14 2,919.76 2,919.88 2,919.24 2,919.24 0.0K
10:15 2,919.20 2,919.20 2,918.39 2,918.41 0.0K
10:16 2,918.03 2,918.48 2,918.03 2,918.11 0.0K
10:17 2,918.10 2,918.23 2,917.42 2,917.44 0.0K
10:18 2,917.68 2,917.73 2,917.43 2,917.69 0.0K
10:19 2,917.59 2,918.05 2,917.52 2,917.52 0.0K
10:20 2,917.59 2,917.94 2,916.94 2,916.94 0.0K
10:21 2,917.00 2,917.00 2,916.61 2,916.79 0.0K
10:22 2,916.73 2,917.93 2,916.73 2,917.93 0.0K
10:23 2,917.97 2,918.73 2,917.89 2,918.64 0.0K
10:24 2,918.61 2,918.67 2,918.29 2,918.33 0.0K
10:25 2,918.39 2,918.57 2,918.25 2,918.55 0.0K
10:26 2,918.59 2,919.85 2,918.59 2,919.81 0.0K
10:27 2,919.86 2,920.82 2,919.86 2,920.82 0.0K
10:28 2,920.56 2,920.57 2,919.69 2,919.96 0.0K
10:29 2,919.90 2,919.90 2,919.53 2,919.53 0.0K
10:30 2,919.51 2,921.57 2,919.51 2,921.41 0.0K
10:31 2,921.43 2,921.47 2,921.00 2,921.23 0.0K
10:32 2,921.27 2,921.80 2,921.27 2,921.77 0.0K
10:33 2,921.55 2,922.28 2,921.14 2,922.28 0.0K
10:34 2,922.58 2,922.67 2,922.44 2,922.49 0.0K
10:35 2,922.41 2,922.74 2,922.38 2,922.38 0.0K
10:36 2,922.44 2,922.50 2,921.41 2,922.39 0.0K
10:37 2,922.31 2,922.90 2,922.29 2,922.84 0.0K
10:38 2,922.97 2,923.22 2,922.46 2,923.22 0.0K
10:39 2,923.39 2,923.94 2,923.15 2,923.55 0.0K
10:40 2,923.33 2,925.35 2,923.33 2,925.35 0.0K
10:41 2,925.39 2,925.41 2,925.03 2,925.06 0.0K
10:42 2,925.05 2,925.05 2,924.49 2,924.49 0.0K
10:43 2,924.53 2,924.82 2,924.52 2,924.58 0.0K
10:44 2,924.63 2,925.27 2,924.63 2,924.97 0.0K
10:45 2,924.92 2,925.13 2,924.70 2,924.91 0.0K
10:46 2,924.71 2,924.86 2,924.10 2,924.75 0.0K
10:47 2,925.01 2,926.17 2,925.01 2,926.17 0.0K
10:48 2,926.18 2,926.36 2,925.72 2,925.72 0.0K
10:49 2,925.84 2,926.27 2,925.36 2,926.21 0.0K
10:50 2,926.19 2,926.47 2,926.00 2,926.11 0.0K
10:51 2,926.17 2,926.58 2,925.76 2,925.76 0.0K
10:52 2,925.76 2,926.86 2,925.76 2,926.86 0.0K
10:53 2,926.72 2,927.69 2,926.67 2,927.36 0.0K
10:54 2,927.29 2,927.52 2,927.15 2,927.52 0.0K
10:55 2,927.56 2,927.56 2,926.14 2,926.25 0.0K
10:56 2,926.28 2,926.42 2,925.80 2,925.80 0.0K
10:57 2,925.65 2,926.03 2,925.48 2,925.48 0.0K
10:58 2,925.57 2,925.75 2,924.95 2,924.95 0.0K
10:59 2,925.03 2,925.13 2,924.47 2,924.49 0.0K
11:00 2,924.03 2,924.59 2,923.57 2,923.75 0.0K
11:01 2,923.79 2,924.32 2,923.72 2,924.32 0.0K
11:02 2,924.33 2,924.93 2,924.31 2,924.62 0.0K
11:03 2,924.42 2,924.64 2,923.60 2,923.60 0.0K
11:04 2,923.43 2,923.43 2,922.90 2,922.94 0.0K
11:05 2,923.13 2,923.85 2,923.13 2,923.47 0.0K
11:06 2,923.49 2,923.91 2,923.43 2,923.46 0.0K
11:07 2,923.50 2,923.60 2,923.17 2,923.39 0.0K
11:08 2,923.37 2,923.50 2,922.72 2,922.72 0.0K
11:09 2,922.69 2,922.69 2,922.24 2,922.36 0.0K
11:10 2,922.36 2,922.75 2,921.99 2,922.37 0.0K
11:11 2,922.21 2,923.13 2,922.20 2,923.09 0.0K
11:12 2,923.08 2,923.44 2,922.90 2,923.06 0.0K
11:13 2,923.19 2,923.50 2,923.18 2,923.37 0.0K
11:14 2,923.42 2,924.53 2,923.42 2,924.41 0.0K
11:15 2,924.36 2,924.68 2,924.25 2,924.39 0.0K
11:16 2,924.48 2,925.66 2,924.45 2,925.58 0.0K
11:17 2,925.49 2,925.63 2,925.31 2,925.63 0.0K
11:18 2,925.44 2,925.47 2,924.96 2,924.96 0.0K
11:19 2,924.90 2,925.04 2,924.70 2,924.92 0.0K
11:20 2,924.95 2,925.20 2,924.88 2,924.93 0.0K
11:21 2,924.98 2,925.03 2,924.27 2,924.27 0.0K
11:22 2,924.30 2,924.61 2,924.23 2,924.61 0.0K
11:23 2,924.62 2,925.25 2,924.62 2,925.25 0.0K
11:24 2,925.24 2,925.49 2,925.19 2,925.49 0.0K
11:25 2,925.21 2,925.55 2,925.08 2,925.20 0.0K
11:26 2,925.11 2,925.68 2,925.11 2,925.40 0.0K
11:27 2,925.38 2,926.57 2,925.12 2,926.38 0.0K
11:28 2,926.60 2,926.60 2,925.99 2,926.43 0.0K
11:29 2,926.32 2,926.80 2,926.17 2,926.80 0.0K
11:30 2,926.85 2,927.49 2,926.52 2,926.52 0.0K
11:31 2,926.60 2,926.64 2,926.34 2,926.50 0.0K
11:32 2,926.54 2,926.69 2,926.04 2,926.30 0.0K
11:33 2,926.11 2,926.86 2,925.97 2,926.86 0.0K
11:34 2,926.85 2,927.10 2,926.74 2,927.10 0.0K
11:35 2,927.05 2,927.24 2,926.24 2,926.24 0.0K
11:36 2,926.17 2,926.17 2,925.63 2,925.89 0.0K
11:37 2,925.85 2,926.53 2,925.85 2,926.35 0.0K
11:38 2,926.39 2,926.53 2,926.24 2,926.31 0.0K
11:39 2,926.36 2,926.89 2,926.13 2,926.72 0.0K
11:40 2,926.83 2,927.35 2,926.80 2,927.29 0.0K
11:41 2,927.30 2,927.58 2,927.26 2,927.58 0.0K
11:42 2,927.66 2,927.81 2,927.22 2,927.39 0.0K
11:43 2,927.41 2,927.41 2,926.94 2,927.12 0.0K
11:44 2,927.09 2,927.17 2,926.88 2,927.07 0.0K
11:45 2,927.02 2,927.28 2,926.76 2,927.06 0.0K
11:46 2,927.10 2,927.19 2,926.89 2,927.01 0.0K
11:47 2,926.92 2,927.09 2,925.98 2,925.98 0.0K
11:48 2,926.07 2,926.38 2,925.98 2,926.24 0.0K
11:49 2,926.17 2,926.19 2,925.92 2,925.92 0.0K
11:50 2,925.90 2,926.02 2,925.70 2,926.00 0.0K
11:51 2,926.02 2,926.28 2,925.79 2,925.85 0.0K
11:52 2,925.90 2,926.09 2,925.58 2,925.64 0.0K
11:53 2,925.61 2,925.87 2,925.49 2,925.87 0.0K
11:54 2,925.64 2,925.83 2,924.94 2,925.40 0.0K
11:55 2,925.39 2,926.52 2,925.37 2,926.36 0.0K
11:56 2,926.36 2,927.28 2,926.36 2,927.23 0.0K
11:57 2,927.21 2,927.34 2,926.88 2,927.00 0.0K
11:58 2,926.94 2,927.26 2,926.86 2,927.04 0.0K
11:59 2,927.15 2,927.16 2,926.76 2,926.76 0.0K
12:00 2,926.51 2,926.76 2,926.28 2,926.76 0.0K
12:01 2,926.88 2,927.45 2,926.88 2,927.41 0.0K
12:02 2,927.35 2,927.56 2,926.95 2,927.05 0.0K
12:03 2,927.11 2,927.28 2,926.74 2,926.85 0.0K
12:04 2,927.11 2,927.69 2,927.01 2,927.66 0.0K
12:05 2,927.61 2,927.66 2,927.01 2,927.08 0.0K
12:06 2,927.13 2,927.65 2,927.13 2,927.65 0.0K
12:07 2,927.57 2,927.98 2,927.42 2,927.42 0.0K
12:08 2,927.36 2,927.60 2,927.32 2,927.44 0.0K
12:09 2,927.50 2,927.86 2,927.50 2,927.76 0.0K
12:10 2,927.68 2,927.69 2,927.36 2,927.69 0.0K
12:11 2,927.66 2,927.88 2,927.45 2,927.45 0.0K
12:12 2,927.51 2,927.53 2,926.61 2,926.74 0.0K
12:13 2,926.70 2,927.42 2,926.70 2,927.42 0.0K
12:14 2,927.37 2,927.52 2,927.10 2,927.51 0.0K
12:15 2,927.58 2,927.74 2,927.37 2,927.37 0.0K
12:16 2,927.40 2,927.51 2,926.93 2,926.93 0.0K
12:17 2,926.71 2,926.92 2,926.48 2,926.57 0.0K
12:18 2,926.43 2,926.69 2,925.72 2,926.02 0.0K
12:19 2,926.05 2,926.28 2,925.88 2,926.18 0.0K
12:20 2,926.26 2,926.87 2,926.15 2,926.86 0.0K
12:21 2,926.89 2,926.97 2,926.46 2,926.54 0.0K
12:22 2,926.50 2,926.50 2,926.13 2,926.18 0.0K
12:23 2,926.26 2,926.27 2,925.99 2,926.11 0.0K
12:24 2,926.19 2,926.19 2,925.59 2,925.84 0.0K
12:25 2,925.88 2,925.95 2,925.66 2,925.88 0.0K
12:26 2,925.94 2,925.98 2,925.67 2,925.90 0.0K
12:27 2,925.94 2,926.52 2,925.83 2,926.31 0.0K
12:28 2,926.22 2,926.36 2,926.10 2,926.21 0.0K
12:29 2,926.29 2,926.55 2,926.18 2,926.31 0.0K
12:30 2,926.41 2,926.41 2,925.71 2,925.72 0.0K
12:31 2,925.71 2,925.88 2,925.37 2,925.78 0.0K
12:32 2,925.77 2,925.78 2,925.43 2,925.60 0.0K
12:33 2,925.62 2,925.96 2,925.48 2,925.69 0.0K
12:34 2,925.78 2,926.07 2,925.78 2,925.94 0.0K
12:35 2,926.02 2,926.21 2,925.87 2,926.14 0.0K
12:36 2,926.20 2,926.35 2,925.94 2,926.35 0.0K
12:37 2,926.34 2,926.38 2,925.89 2,926.07 0.0K
12:38 2,926.21 2,926.42 2,926.11 2,926.23 0.0K
12:39 2,926.32 2,927.62 2,926.32 2,927.62 0.0K
12:40 2,927.76 2,928.19 2,927.76 2,927.79 0.0K
12:41 2,927.82 2,927.91 2,927.69 2,927.81 0.0K
12:42 2,927.73 2,927.84 2,927.47 2,927.47 0.0K
12:43 2,927.45 2,927.52 2,926.77 2,926.77 0.0K
12:44 2,926.76 2,927.17 2,926.69 2,926.69 0.0K
12:45 2,926.65 2,926.65 2,926.23 2,926.41 0.0K
12:46 2,926.46 2,926.79 2,926.45 2,926.79 0.0K
12:47 2,926.82 2,927.82 2,926.82 2,927.82 0.0K
12:48 2,927.87 2,928.53 2,927.87 2,928.39 0.0K
12:49 2,928.31 2,928.45 2,927.92 2,927.97 0.0K
12:50 2,927.78 2,927.78 2,927.26 2,927.36 0.0K
12:51 2,927.48 2,927.59 2,927.39 2,927.44 0.0K
12:52 2,927.23 2,927.54 2,927.23 2,927.41 0.0K
12:53 2,927.37 2,927.81 2,927.37 2,927.81 0.0K
12:54 2,927.84 2,927.95 2,926.93 2,927.22 0.0K
12:55 2,927.28 2,927.37 2,927.23 2,927.37 0.0K
12:56 2,927.36 2,927.37 2,926.31 2,926.31 0.0K
12:57 2,926.26 2,926.38 2,926.04 2,926.38 0.0K
12:58 2,926.52 2,926.73 2,926.47 2,926.56 0.0K
12:59 2,926.51 2,926.66 2,926.47 2,926.61 0.0K
13:00 2,926.58 2,926.78 2,926.50 2,926.78 0.0K
13:01 2,926.73 2,926.73 2,926.01 2,926.14 0.0K
13:02 2,926.21 2,926.60 2,926.21 2,926.60 0.0K
13:03 2,926.75 2,927.03 2,926.63 2,926.92 0.0K
13:04 2,926.86 2,926.95 2,926.67 2,926.83 0.0K
13:05 2,926.88 2,926.96 2,926.72 2,926.84 0.0K
13:06 2,926.89 2,927.38 2,926.69 2,927.33 0.0K
13:07 2,927.37 2,927.94 2,927.37 2,927.91 0.0K
13:08 2,927.81 2,927.81 2,927.53 2,927.67 0.0K
13:09 2,927.78 2,927.78 2,927.30 2,927.54 0.0K
13:10 2,927.54 2,927.54 2,926.87 2,926.87 0.0K
13:11 2,926.78 2,926.83 2,926.55 2,926.60 0.0K
13:12 2,926.58 2,927.20 2,926.58 2,927.02 0.0K
13:13 2,926.96 2,926.96 2,926.56 2,926.58 0.0K
13:14 2,926.63 2,926.68 2,926.39 2,926.47 0.0K
13:15 2,926.29 2,926.59 2,926.18 2,926.50 0.0K
13:16 2,926.51 2,927.39 2,926.51 2,927.39 0.0K
13:17 2,927.42 2,928.26 2,927.39 2,928.26 0.0K
13:18 2,928.20 2,928.52 2,928.08 2,928.16 0.0K
13:19 2,928.28 2,928.38 2,928.14 2,928.38 0.0K
13:20 2,928.32 2,928.38 2,928.21 2,928.21 0.0K
13:21 2,928.06 2,928.48 2,928.06 2,928.45 0.0K
13:22 2,928.51 2,928.59 2,928.30 2,928.36 0.0K
13:23 2,928.38 2,928.39 2,928.23 2,928.37 0.0K
13:24 2,928.29 2,928.55 2,928.25 2,928.41 0.0K
13:25 2,928.45 2,929.46 2,928.45 2,929.46 0.0K
13:26 2,929.58 2,929.89 2,929.49 2,929.84 0.0K
13:27 2,929.81 2,929.95 2,929.71 2,929.79 0.0K
13:28 2,929.81 2,929.88 2,929.59 2,929.62 0.0K
13:29 2,929.57 2,929.57 2,928.78 2,928.78 0.0K
13:30 2,928.77 2,928.79 2,928.62 2,928.65 0.0K
13:31 2,928.93 2,929.17 2,928.88 2,929.00 0.0K
13:32 2,929.03 2,929.11 2,928.88 2,928.95 0.0K
13:33 2,929.18 2,929.44 2,929.10 2,929.20 0.0K
13:34 2,929.19 2,929.30 2,928.12 2,928.12 0.0K
13:35 2,928.22 2,928.24 2,927.74 2,928.17 0.0K
13:36 2,928.13 2,928.51 2,928.10 2,928.51 0.0K
13:37 2,928.55 2,928.66 2,928.34 2,928.58 0.0K
13:38 2,928.57 2,928.57 2,927.76 2,927.91 0.0K
13:39 2,927.99 2,928.02 2,927.40 2,927.50 0.0K
13:40 2,927.50 2,928.24 2,927.50 2,928.24 0.0K
13:41 2,928.20 2,928.54 2,928.11 2,928.48 0.0K
13:42 2,928.52 2,928.57 2,928.19 2,928.28 0.0K
13:43 2,928.24 2,928.35 2,927.86 2,927.93 0.0K
13:44 2,927.91 2,928.22 2,927.91 2,927.94 0.0K
13:45 2,927.98 2,928.04 2,927.69 2,927.95 0.0K
13:46 2,927.94 2,928.19 2,927.85 2,928.04 0.0K
13:47 2,928.04 2,928.47 2,928.04 2,928.47 0.0K
13:48 2,928.51 2,928.58 2,928.18 2,928.21 0.0K
13:49 2,928.25 2,928.26 2,927.82 2,927.90 0.0K
13:50 2,927.82 2,928.57 2,927.82 2,928.57 0.0K
13:51 2,928.62 2,929.19 2,928.60 2,929.19 0.0K
13:52 2,929.22 2,929.58 2,929.22 2,929.49 0.0K
13:53 2,929.42 2,929.43 2,929.20 2,929.29 0.0K
13:54 2,929.31 2,929.31 2,929.11 2,929.11 0.0K
13:55 2,929.13 2,929.24 2,928.78 2,929.24 0.0K
13:56 2,929.28 2,929.28 2,928.97 2,928.97 0.0K
13:57 2,929.02 2,929.32 2,928.79 2,929.32 0.0K
13:58 2,929.29 2,929.29 2,929.02 2,929.13 0.0K
13:59 2,929.35 2,929.70 2,929.35 2,929.70 0.0K
14:00 2,929.71 2,929.97 2,929.57 2,929.97 0.0K
14:01 2,929.97 2,929.97 2,929.19 2,929.76 0.0K
14:02 2,929.77 2,930.00 2,929.75 2,929.89 0.0K
14:03 2,929.89 2,929.94 2,929.59 2,929.73 0.0K
14:04 2,929.70 2,929.80 2,929.54 2,929.80 0.0K
14:05 2,929.84 2,929.93 2,929.70 2,929.72 0.0K
14:06 2,929.73 2,929.99 2,929.70 2,929.91 0.0K
14:07 2,929.93 2,929.93 2,929.61 2,929.92 0.0K
14:08 2,929.93 2,929.93 2,929.57 2,929.79 0.0K
14:09 2,929.72 2,929.72 2,928.68 2,928.68 0.0K
14:10 2,928.64 2,928.64 2,927.64 2,927.96 0.0K
14:11 2,927.89 2,928.55 2,927.89 2,928.37 0.0K
14:12 2,928.39 2,928.60 2,928.31 2,928.46 0.0K
14:13 2,928.46 2,928.58 2,928.09 2,928.24 0.0K
14:14 2,928.11 2,928.11 2,927.51 2,927.53 0.0K
14:15 2,927.45 2,927.67 2,927.43 2,927.48 0.0K
14:16 2,927.39 2,927.66 2,927.22 2,927.49 0.0K
14:17 2,927.57 2,927.72 2,927.28 2,927.32 0.0K
14:18 2,927.22 2,927.31 2,927.04 2,927.21 0.0K
14:19 2,927.16 2,927.26 2,927.11 2,927.15 0.0K
14:20 2,927.15 2,927.98 2,927.04 2,927.98 0.0K
14:21 2,928.08 2,928.63 2,928.08 2,928.63 0.0K
14:22 2,928.63 2,928.72 2,928.55 2,928.62 0.0K
14:23 2,928.62 2,928.69 2,928.13 2,928.13 0.0K
14:24 2,928.12 2,928.40 2,928.01 2,928.01 0.0K
14:25 2,927.99 2,928.30 2,927.99 2,928.30 0.0K
14:26 2,928.35 2,929.46 2,928.21 2,929.46 0.0K
14:27 2,929.38 2,929.70 2,929.38 2,929.59 0.0K
14:28 2,929.56 2,929.71 2,929.28 2,929.49 0.0K
14:29 2,929.51 2,930.10 2,929.51 2,930.10 0.0K
14:30 2,930.17 2,930.93 2,930.11 2,930.93 0.0K
14:31 2,930.87 2,931.39 2,930.87 2,931.33 0.0K
14:32 2,931.49 2,931.93 2,931.48 2,931.91 0.0K
14:33 2,932.01 2,932.01 2,931.61 2,931.91 0.0K
14:34 2,931.89 2,932.89 2,931.89 2,932.77 0.0K
14:35 2,932.80 2,933.08 2,932.53 2,933.04 0.0K
14:36 2,933.16 2,933.44 2,933.16 2,933.34 0.0K
14:37 2,933.43 2,933.58 2,932.81 2,932.98 0.0K
14:38 2,932.93 2,933.40 2,932.84 2,933.34 0.0K
14:39 2,933.36 2,933.53 2,933.25 2,933.28 0.0K
14:40 2,933.19 2,933.41 2,933.19 2,933.41 0.0K
14:41 2,933.42 2,934.38 2,933.42 2,934.35 0.0K
14:42 2,934.27 2,934.28 2,933.73 2,933.73 0.0K
14:43 2,933.67 2,933.81 2,933.59 2,933.63 0.0K
14:44 2,933.57 2,933.65 2,933.31 2,933.41 0.0K
14:45 2,933.29 2,933.50 2,932.92 2,933.50 0.0K
14:46 2,933.59 2,933.76 2,933.55 2,933.65 0.0K
14:47 2,933.62 2,934.10 2,933.60 2,934.10 0.0K
14:48 2,934.12 2,934.59 2,934.12 2,934.48 0.0K
14:49 2,934.35 2,934.35 2,934.05 2,934.10 0.0K
14:50 2,934.11 2,934.30 2,934.04 2,934.04 0.0K
14:51 2,934.08 2,934.50 2,934.07 2,934.36 0.0K
14:52 2,934.31 2,935.09 2,934.27 2,934.67 0.0K
14:53 2,934.67 2,935.01 2,934.66 2,934.83 0.0K
14:54 2,935.00 2,935.00 2,934.09 2,934.09 0.0K
14:55 2,934.04 2,934.25 2,933.85 2,934.00 0.0K
14:56 2,934.06 2,934.16 2,933.93 2,934.06 0.0K
14:57 2,934.01 2,934.33 2,934.01 2,934.23 0.0K
14:58 2,934.18 2,934.79 2,934.18 2,934.73 0.0K
14:59 2,934.80 2,935.02 2,934.80 2,935.02 0.0K
15:00 2,935.21 2,935.62 2,935.17 2,935.57 0.0K
15:01 2,935.35 2,935.85 2,935.35 2,935.85 0.0K
15:02 2,935.96 2,936.14 2,935.96 2,936.01 0.0K
15:03 2,936.15 2,936.46 2,936.07 2,936.46 0.0K
15:04 2,936.45 2,936.47 2,936.22 2,936.33 0.0K
15:05 2,936.26 2,936.55 2,936.07 2,936.14 0.0K
15:06 2,936.23 2,936.28 2,935.68 2,935.68 0.0K
15:07 2,935.71 2,935.71 2,935.07 2,935.15 0.0K
15:08 2,935.19 2,935.65 2,935.19 2,935.65 0.0K
15:09 2,935.65 2,935.91 2,935.65 2,935.91 0.0K
15:10 2,935.84 2,936.22 2,935.72 2,936.11 0.0K
15:11 2,936.19 2,936.32 2,936.02 2,936.08 0.0K
15:12 2,936.04 2,936.19 2,935.48 2,935.48 0.0K
15:13 2,935.31 2,935.31 2,934.90 2,935.01 0.0K
15:14 2,935.05 2,935.14 2,934.87 2,935.14 0.0K
15:15 2,935.11 2,935.56 2,935.11 2,935.56 0.0K
15:16 2,935.68 2,935.89 2,935.54 2,935.89 0.0K
15:17 2,935.88 2,937.00 2,935.88 2,936.87 0.0K
15:18 2,936.86 2,937.04 2,936.70 2,936.79 0.0K
15:19 2,936.73 2,936.81 2,936.51 2,936.60 0.0K
15:20 2,936.50 2,936.60 2,936.47 2,936.55 0.0K
15:21 2,936.58 2,936.88 2,936.44 2,936.85 0.0K
15:22 2,936.79 2,937.39 2,936.79 2,937.27 0.0K
15:23 2,937.21 2,937.63 2,937.10 2,937.43 0.0K
15:24 2,937.45 2,937.52 2,937.30 2,937.52 0.0K
15:25 2,937.62 2,938.09 2,937.53 2,937.92 0.0K
15:26 2,937.91 2,937.91 2,937.51 2,937.63 0.0K
15:27 2,937.66 2,937.74 2,937.52 2,937.55 0.0K
15:28 2,937.40 2,937.49 2,936.89 2,937.43 0.0K
15:29 2,937.48 2,937.60 2,937.33 2,937.52 0.0K
15:30 2,937.69 2,938.56 2,937.28 2,938.41 0.0K
15:31 2,938.45 2,938.71 2,938.08 2,938.18 0.0K
15:32 2,938.07 2,938.09 2,937.70 2,937.97 0.0K
15:33 2,937.98 2,938.30 2,937.80 2,938.02 0.0K
15:34 2,938.03 2,938.70 2,938.01 2,938.56 0.0K
15:35 2,938.32 2,938.55 2,937.94 2,938.46 0.0K
15:36 2,938.58 2,938.58 2,937.47 2,937.56 0.0K
15:37 2,937.53 2,937.59 2,936.21 2,936.21 0.0K
15:38 2,936.16 2,936.32 2,936.08 2,936.09 0.0K
15:39 2,936.12 2,936.30 2,935.72 2,935.77 0.0K
15:40 2,935.76 2,935.76 2,935.51 2,935.51 0.0K
15:41 2,935.38 2,935.51 2,934.18 2,934.19 0.0K
15:42 2,934.39 2,934.58 2,934.26 2,934.26 0.0K
15:43 2,934.21 2,934.21 2,933.38 2,933.40 0.0K
15:44 2,933.90 2,935.28 2,933.86 2,935.28 0.0K
15:45 2,935.33 2,936.66 2,935.26 2,936.66 0.0K
15:46 2,936.92 2,937.44 2,936.92 2,937.25 0.0K
15:47 2,937.18 2,937.46 2,937.11 2,937.18 0.0K
15:48 2,937.14 2,937.14 2,935.46 2,935.55 0.0K
15:49 2,935.52 2,935.83 2,935.46 2,935.60 0.0K
15:50 2,935.67 2,935.79 2,935.37 2,935.53 0.0K
15:51 2,935.50 2,935.83 2,935.41 2,935.68 0.0K
15:52 2,935.73 2,935.74 2,935.35 2,935.74 0.0K
15:53 2,935.80 2,935.80 2,935.28 2,935.28 0.0K
15:54 2,935.13 2,935.53 2,935.13 2,935.53 0.0K
15:55 2,935.92 2,936.07 2,935.11 2,935.16 0.0K
15:56 2,935.21 2,935.21 2,934.15 2,934.15 0.0K
15:57 2,934.10 2,934.41 2,934.10 2,934.28 0.0K
15:58 2,934.18 2,934.82 2,934.18 2,934.46 0.0K
15:59 2,934.42 2,934.82 2,934.42 2,934.82 0.0K
16:00 2,934.96 2,934.96 2,934.27 2,934.27 0.0K
16:01 2,934.42 2,935.45 2,934.40 2,935.18 0.0K
16:02 2,935.20 2,936.21 2,935.02 2,936.21 0.0K
16:03 2,936.15 2,937.22 2,936.08 2,936.68 0.0K
16:04 2,936.69 2,936.86 2,936.51 2,936.86 0.0K
16:05 2,936.79 2,936.79 2,935.65 2,935.65 0.0K
16:06 2,935.83 2,936.16 2,935.83 2,936.15 0.0K
16:07 2,936.15 2,936.76 2,936.14 2,936.71 0.0K
16:08 2,936.65 2,936.74 2,936.26 2,936.71 0.0K
16:09 2,936.73 2,937.63 2,936.73 2,937.47 0.0K
16:10 2,937.39 2,937.46 2,937.27 2,937.29 0.0K
16:11 2,937.22 2,938.23 2,937.22 2,938.14 0.0K
16:12 2,938.13 2,939.05 2,938.03 2,938.83 0.0K
16:13 2,938.91 2,939.03 2,938.84 2,938.96 0.0K
16:14 2,939.02 2,939.55 2,938.98 2,939.49 0.0K
16:15 2,939.54 2,940.70 2,939.05 2,940.70 0.0K
16:16 2,940.66 2,940.86 2,940.14 2,940.51 0.0K
16:17 2,940.38 2,940.92 2,940.17 2,940.92 0.0K
16:18 2,940.77 2,941.23 2,940.77 2,941.23 0.0K
16:19 2,941.21 2,941.22 2,941.00 2,941.03 0.0K
16:20 2,941.07 2,941.14 2,940.76 2,940.92 0.0K
16:21 2,941.11 2,941.37 2,940.92 2,940.97 0.0K
16:22 2,941.03 2,941.14 2,940.76 2,940.81 0.0K
16:23 2,940.89 2,941.26 2,940.86 2,941.19 0.0K
16:24 2,941.23 2,941.64 2,940.92 2,941.54 0.0K
16:25 2,941.61 2,941.71 2,941.51 2,941.69 0.0K
16:26 2,941.65 2,941.69 2,941.13 2,941.19 0.0K
16:27 2,941.25 2,941.57 2,941.02 2,941.02 0.0K
16:28 2,940.84 2,941.06 2,940.79 2,940.96 0.0K
16:29 2,940.97 2,940.97 2,940.66 2,940.71 0.0K
16:30 2,940.75 2,941.04 2,940.74 2,940.74 0.0K
16:31 2,940.78 2,941.24 2,940.65 2,941.03 0.0K
16:32 2,941.11 2,941.54 2,941.11 2,941.46 0.0K
16:33 2,941.35 2,941.63 2,941.08 2,941.46 0.0K
16:34 2,941.40 2,941.52 2,941.13 2,941.15 0.0K
16:35 2,941.05 2,941.05 2,940.49 2,940.65 0.0K
16:36 2,940.70 2,941.70 2,940.69 2,941.70 0.0K
16:37 2,941.64 2,941.78 2,941.49 2,941.61 0.0K
16:38 2,941.70 2,941.83 2,941.43 2,941.83 0.0K
16:39 2,941.97 2,942.37 2,941.97 2,942.14 0.0K
16:40 2,942.22 2,942.68 2,942.22 2,942.53 0.0K
16:41 2,942.32 2,942.67 2,942.18 2,942.44 0.0K
16:42 2,942.22 2,942.22 2,941.52 2,941.70 0.0K
16:43 2,941.75 2,941.96 2,941.70 2,941.87 0.0K
16:44 2,941.86 2,942.07 2,941.75 2,941.85 0.0K
16:45 2,942.03 2,942.83 2,942.00 2,942.53 0.0K
16:46 2,942.49 2,942.49 2,942.10 2,942.25 0.0K
16:47 2,942.22 2,942.44 2,942.13 2,942.33 0.0K
16:48 2,942.42 2,942.78 2,942.37 2,942.78 0.0K
16:49 2,942.72 2,943.35 2,942.72 2,943.34 0.0K
16:50 2,943.36 2,943.65 2,943.16 2,943.65 0.0K
16:51 2,943.71 2,943.85 2,943.62 2,943.73 0.0K
16:52 2,943.69 2,943.79 2,943.42 2,943.64 0.0K
16:53 2,943.64 2,943.67 2,943.27 2,943.32 0.0K
16:54 2,943.40 2,943.55 2,943.29 2,943.32 0.0K
16:55 2,943.40 2,943.75 2,943.25 2,943.75 0.0K
16:56 2,943.70 2,944.14 2,943.69 2,943.91 0.0K
16:57 2,943.84 2,943.84 2,943.42 2,943.42 0.0K
16:58 2,943.56 2,943.71 2,943.33 2,943.49 0.0K
16:59 2,943.47 2,944.03 2,943.47 2,943.95 0.0K
17:00 2,944.03 2,945.08 2,943.76 2,945.00 0.0K
17:01 2,945.31 2,945.56 2,945.08 2,945.08 0.0K
17:02 2,945.06 2,945.26 2,944.95 2,944.95 0.0K
17:03 2,944.92 2,944.93 2,943.88 2,943.93 0.0K
17:04 2,943.89 2,944.45 2,943.85 2,944.45 0.0K
17:05 2,944.52 2,944.52 2,943.83 2,944.04 0.0K
17:06 2,944.30 2,944.56 2,944.23 2,944.55 0.0K
17:07 2,944.62 2,944.87 2,944.54 2,944.87 0.0K
17:08 2,944.89 2,944.89 2,944.43 2,944.43 0.0K
17:09 2,944.37 2,944.95 2,944.27 2,944.71 0.0K
17:10 2,944.65 2,945.02 2,944.32 2,945.02 0.0K
17:11 2,944.81 2,945.43 2,942.08 2,942.85 0.0K
17:12 2,942.89 2,943.63 2,942.89 2,943.42 0.0K
17:13 2,943.37 2,943.77 2,942.96 2,943.77 0.0K
17:14 2,943.88 2,944.56 2,943.88 2,944.54 0.0K
17:15 2,944.45 2,945.34 2,944.44 2,945.08 0.0K
17:16 2,945.22 2,945.38 2,944.68 2,944.82 0.0K
17:17 2,944.72 2,944.72 2,944.31 2,944.45 0.0K
17:18 2,944.66 2,944.66 2,943.97 2,944.15 0.0K
17:19 2,944.24 2,945.40 2,944.20 2,945.40 0.0K
17:20 2,945.29 2,945.29 2,944.62 2,944.62 0.0K
17:21 2,944.66 2,944.80 2,944.09 2,944.09 0.0K
17:22 2,944.16 2,945.06 2,944.16 2,945.06 0.0K
17:23 2,945.05 2,945.32 2,944.81 2,944.86 0.0K
17:24 2,944.85 2,945.22 2,944.75 2,945.13 0.0K
17:25 2,945.24 2,945.24 2,945.24 2,945.24 0.0K
17:29 2,945.28 2,948.71 2,945.28 2,948.71 0.0K
17:30 2,948.94 2,948.94 2,948.94 2,948.94 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