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 2,907.10 2,909.00 2,898.92 2,899.57 0.0K
09:01 2,899.79 2,907.97 2,896.87 2,905.26 0.0K
09:02 2,903.55 2,904.89 2,903.00 2,904.69 0.0K
09:03 2,904.89 2,906.49 2,903.32 2,906.28 0.0K
09:04 2,905.63 2,907.90 2,905.63 2,906.39 0.0K
09:05 2,906.94 2,909.72 2,906.22 2,909.19 0.0K
09:06 2,909.35 2,909.47 2,905.80 2,906.14 0.0K
09:07 2,906.38 2,907.22 2,905.44 2,906.53 0.0K
09:08 2,906.36 2,906.36 2,904.37 2,905.70 0.0K
09:09 2,905.74 2,906.69 2,905.66 2,906.69 0.0K
09:10 2,907.13 2,908.76 2,906.88 2,907.30 0.0K
09:11 2,906.74 2,906.74 2,905.69 2,905.92 0.0K
09:12 2,905.83 2,906.10 2,905.00 2,905.00 0.0K
09:13 2,905.09 2,906.19 2,905.09 2,906.19 0.0K
09:14 2,906.29 2,906.81 2,904.22 2,905.25 0.0K
09:15 2,903.70 2,903.70 2,901.77 2,902.07 0.0K
09:16 2,901.99 2,901.99 2,898.79 2,899.26 0.0K
09:17 2,899.55 2,900.73 2,898.82 2,899.67 0.0K
09:18 2,899.96 2,899.96 2,898.75 2,898.85 0.0K
09:19 2,898.81 2,899.38 2,898.07 2,898.64 0.0K
09:20 2,898.66 2,901.01 2,898.66 2,901.01 0.0K
09:21 2,900.81 2,900.81 2,899.34 2,899.34 0.0K
09:22 2,899.05 2,899.22 2,897.63 2,897.88 0.0K
09:23 2,897.39 2,899.55 2,897.37 2,899.55 0.0K
09:24 2,899.78 2,899.94 2,898.06 2,898.06 0.0K
09:25 2,898.07 2,900.63 2,897.92 2,900.11 0.0K
09:26 2,900.18 2,901.69 2,899.78 2,901.69 0.0K
09:27 2,901.64 2,901.80 2,900.43 2,900.81 0.0K
09:28 2,900.82 2,900.82 2,898.61 2,898.99 0.0K
09:29 2,899.19 2,899.63 2,899.06 2,899.25 0.0K
09:30 2,899.64 2,900.43 2,899.43 2,900.43 0.0K
09:31 2,900.79 2,904.64 2,900.71 2,904.57 0.0K
09:32 2,904.81 2,905.51 2,904.59 2,905.32 0.0K
09:33 2,905.15 2,905.85 2,904.29 2,904.29 0.0K
09:34 2,903.92 2,903.92 2,902.46 2,902.62 0.0K
09:35 2,902.61 2,902.61 2,901.49 2,901.97 0.0K
09:36 2,901.92 2,902.22 2,901.41 2,901.44 0.0K
09:37 2,901.43 2,901.43 2,900.44 2,900.99 0.0K
09:38 2,901.12 2,901.23 2,900.66 2,901.07 0.0K
09:39 2,901.15 2,901.40 2,898.70 2,898.87 0.0K
09:40 2,898.89 2,899.51 2,898.27 2,898.31 0.0K
09:41 2,898.15 2,898.91 2,898.15 2,898.69 0.0K
09:42 2,898.68 2,899.25 2,898.38 2,899.25 0.0K
09:43 2,899.36 2,899.70 2,898.95 2,899.12 0.0K
09:44 2,899.23 2,899.53 2,899.16 2,899.34 0.0K
09:45 2,898.99 2,899.35 2,898.67 2,898.86 0.0K
09:46 2,899.00 2,899.56 2,898.74 2,898.74 0.0K
09:47 2,898.88 2,900.36 2,898.80 2,900.07 0.0K
09:48 2,899.87 2,900.13 2,899.20 2,899.58 0.0K
09:49 2,899.76 2,900.12 2,899.49 2,899.49 0.0K
09:50 2,899.47 2,899.96 2,899.13 2,899.36 0.0K
09:51 2,899.27 2,899.29 2,897.17 2,897.34 0.0K
09:52 2,897.42 2,898.61 2,897.42 2,897.70 0.0K
09:53 2,897.76 2,899.33 2,897.76 2,899.14 0.0K
09:54 2,899.31 2,899.66 2,899.16 2,899.33 0.0K
09:55 2,899.31 2,899.31 2,898.59 2,898.91 0.0K
09:56 2,899.16 2,901.70 2,899.16 2,901.31 0.0K
09:57 2,901.24 2,903.00 2,901.13 2,902.92 0.0K
09:58 2,902.81 2,903.52 2,902.81 2,903.11 0.0K
09:59 2,903.14 2,903.38 2,902.34 2,902.41 0.0K
10:00 2,902.29 2,902.36 2,900.71 2,900.99 0.0K
10:01 2,901.20 2,902.72 2,901.20 2,902.70 0.0K
10:02 2,902.70 2,903.44 2,902.70 2,903.15 0.0K
10:03 2,903.14 2,903.14 2,902.43 2,903.08 0.0K
10:04 2,903.14 2,904.48 2,903.12 2,903.76 0.0K
10:05 2,903.62 2,903.76 2,903.15 2,903.53 0.0K
10:06 2,903.56 2,904.90 2,903.35 2,904.85 0.0K
10:07 2,904.94 2,906.78 2,904.78 2,906.59 0.0K
10:08 2,906.71 2,906.71 2,906.04 2,906.04 0.0K
10:09 2,906.04 2,906.04 2,904.72 2,905.04 0.0K
10:10 2,905.15 2,906.42 2,905.15 2,906.42 0.0K
10:11 2,906.56 2,907.60 2,906.45 2,907.58 0.0K
10:12 2,907.72 2,908.76 2,907.72 2,907.93 0.0K
10:13 2,907.93 2,908.28 2,907.92 2,907.93 0.0K
10:14 2,907.76 2,907.76 2,907.01 2,907.42 0.0K
10:15 2,907.49 2,908.39 2,907.49 2,908.19 0.0K
10:16 2,908.25 2,908.42 2,907.23 2,908.29 0.0K
10:17 2,907.27 2,908.17 2,907.25 2,908.00 0.0K
10:18 2,907.86 2,907.86 2,907.34 2,907.34 0.0K
10:19 2,907.47 2,908.00 2,907.16 2,907.16 0.0K
10:20 2,907.20 2,908.61 2,907.20 2,908.11 0.0K
10:21 2,907.03 2,908.09 2,906.98 2,908.01 0.0K
10:22 2,907.98 2,908.57 2,907.75 2,908.57 0.0K
10:23 2,908.72 2,909.35 2,908.65 2,909.23 0.0K
10:24 2,909.17 2,909.17 2,908.18 2,908.18 0.0K
10:25 2,907.94 2,908.88 2,907.94 2,908.54 0.0K
10:26 2,908.50 2,908.50 2,907.77 2,908.14 0.0K
10:27 2,908.24 2,908.24 2,907.32 2,907.38 0.0K
10:28 2,907.50 2,907.89 2,906.45 2,906.51 0.0K
10:29 2,906.45 2,906.45 2,906.05 2,906.07 0.0K
10:30 2,905.66 2,906.09 2,905.27 2,906.01 0.0K
10:31 2,906.14 2,907.01 2,905.95 2,906.14 0.0K
10:32 2,906.09 2,907.87 2,906.09 2,907.87 0.0K
10:33 2,907.88 2,909.55 2,907.88 2,909.32 0.0K
10:34 2,909.43 2,910.17 2,909.08 2,909.31 0.0K
10:35 2,909.04 2,909.04 2,906.85 2,906.98 0.0K
10:36 2,906.92 2,907.59 2,906.92 2,907.59 0.0K
10:37 2,907.51 2,908.22 2,907.51 2,908.22 0.0K
10:38 2,908.20 2,908.87 2,908.20 2,908.54 0.0K
10:39 2,908.48 2,908.69 2,908.26 2,908.48 0.0K
10:40 2,908.51 2,909.25 2,908.51 2,909.14 0.0K
10:41 2,909.26 2,909.26 2,908.58 2,909.14 0.0K
10:42 2,909.30 2,909.38 2,908.89 2,909.38 0.0K
10:43 2,909.36 2,909.63 2,909.02 2,909.26 0.0K
10:44 2,909.26 2,909.70 2,909.26 2,909.59 0.0K
10:45 2,909.47 2,909.53 2,909.12 2,909.27 0.0K
10:46 2,909.28 2,909.31 2,908.30 2,908.34 0.0K
10:47 2,908.28 2,908.59 2,907.55 2,908.56 0.0K
10:48 2,908.59 2,909.15 2,908.33 2,909.15 0.0K
10:49 2,909.17 2,909.62 2,908.87 2,908.94 0.0K
10:50 2,908.90 2,909.18 2,908.56 2,908.97 0.0K
10:51 2,909.07 2,909.77 2,909.05 2,909.77 0.0K
10:52 2,909.91 2,910.43 2,909.87 2,909.90 0.0K
10:53 2,909.68 2,910.41 2,909.68 2,910.29 0.0K
10:54 2,910.29 2,910.45 2,910.14 2,910.45 0.0K
10:55 2,910.41 2,911.04 2,910.37 2,910.96 0.0K
10:56 2,910.81 2,910.82 2,910.33 2,910.76 0.0K
10:57 2,910.66 2,911.10 2,910.25 2,910.25 0.0K
10:58 2,910.21 2,910.57 2,909.65 2,909.65 0.0K
10:59 2,909.63 2,909.97 2,909.63 2,909.69 0.0K
11:00 2,909.71 2,909.71 2,908.12 2,908.20 0.0K
11:01 2,908.28 2,909.38 2,908.23 2,909.38 0.0K
11:02 2,909.45 2,909.75 2,908.34 2,908.34 0.0K
11:03 2,908.22 2,908.34 2,907.90 2,908.34 0.0K
11:04 2,908.22 2,908.46 2,907.64 2,907.64 0.0K
11:05 2,907.70 2,909.13 2,907.58 2,908.58 0.0K
11:06 2,908.68 2,910.00 2,908.68 2,909.91 0.0K
11:07 2,909.85 2,909.87 2,909.09 2,909.29 0.0K
11:08 2,909.29 2,910.54 2,909.29 2,910.53 0.0K
11:09 2,910.68 2,910.86 2,910.61 2,910.61 0.0K
11:10 2,910.72 2,910.72 2,910.00 2,910.20 0.0K
11:11 2,910.30 2,910.58 2,909.97 2,910.10 0.0K
11:12 2,910.03 2,910.43 2,909.95 2,910.31 0.0K
11:13 2,910.35 2,910.50 2,910.04 2,910.45 0.0K
11:14 2,910.65 2,910.65 2,909.64 2,909.87 0.0K
11:15 2,909.93 2,909.93 2,908.06 2,908.06 0.0K
11:16 2,907.61 2,907.79 2,906.69 2,906.76 0.0K
11:17 2,906.41 2,906.41 2,905.66 2,905.79 0.0K
11:18 2,905.69 2,907.17 2,905.69 2,906.96 0.0K
11:19 2,906.77 2,907.08 2,905.92 2,905.92 0.0K
11:20 2,905.67 2,905.91 2,905.18 2,905.18 0.0K
11:21 2,905.11 2,905.40 2,904.55 2,905.38 0.0K
11:22 2,905.54 2,906.27 2,905.54 2,906.12 0.0K
11:23 2,906.09 2,906.42 2,906.09 2,906.18 0.0K
11:24 2,905.99 2,906.04 2,905.22 2,905.22 0.0K
11:25 2,905.10 2,905.10 2,904.27 2,904.27 0.0K
11:26 2,904.32 2,904.32 2,903.09 2,903.47 0.0K
11:27 2,903.51 2,903.97 2,903.36 2,903.36 0.0K
11:28 2,903.11 2,903.20 2,902.46 2,902.59 0.0K
11:29 2,902.65 2,902.78 2,902.39 2,902.63 0.0K
11:30 2,902.63 2,903.34 2,902.63 2,903.20 0.0K
11:31 2,903.27 2,903.60 2,903.09 2,903.54 0.0K
11:32 2,903.62 2,903.62 2,902.80 2,903.36 0.0K
11:33 2,903.42 2,903.77 2,902.95 2,903.07 0.0K
11:34 2,903.11 2,903.24 2,902.54 2,902.61 0.0K
11:35 2,902.51 2,902.51 2,902.10 2,902.11 0.0K
11:36 2,902.22 2,902.78 2,902.22 2,902.56 0.0K
11:37 2,902.72 2,903.18 2,902.72 2,903.18 0.0K
11:38 2,903.08 2,903.20 2,902.65 2,903.07 0.0K
11:39 2,903.05 2,903.21 2,902.57 2,902.68 0.0K
11:40 2,902.77 2,903.10 2,902.13 2,902.56 0.0K
11:41 2,902.52 2,902.55 2,901.78 2,902.23 0.0K
11:42 2,902.24 2,902.38 2,902.13 2,902.30 0.0K
11:43 2,902.63 2,902.78 2,901.83 2,901.83 0.0K
11:44 2,901.56 2,901.56 2,900.66 2,900.71 0.0K
11:45 2,900.77 2,901.77 2,900.77 2,901.62 0.0K
11:46 2,901.58 2,901.76 2,900.59 2,900.59 0.0K
11:47 2,900.44 2,901.34 2,900.43 2,901.34 0.0K
11:48 2,901.10 2,901.16 2,900.80 2,900.84 0.0K
11:49 2,900.92 2,900.92 2,900.33 2,900.37 0.0K
11:50 2,900.37 2,900.76 2,900.29 2,900.29 0.0K
11:51 2,900.25 2,900.54 2,898.10 2,898.51 0.0K
11:52 2,898.46 2,898.46 2,896.34 2,896.34 0.0K
11:53 2,896.47 2,896.62 2,896.14 2,896.62 0.0K
11:54 2,896.91 2,897.96 2,896.91 2,897.96 0.0K
11:55 2,897.97 2,898.84 2,897.94 2,898.01 0.0K
11:56 2,898.23 2,898.23 2,897.04 2,897.04 0.0K
11:57 2,897.11 2,897.13 2,896.75 2,896.88 0.0K
11:58 2,896.90 2,897.63 2,896.87 2,897.21 0.0K
11:59 2,897.19 2,898.02 2,896.78 2,897.87 0.0K
12:00 2,897.93 2,898.51 2,897.52 2,898.51 0.0K
12:01 2,898.53 2,898.98 2,898.01 2,898.01 0.0K
12:02 2,897.69 2,898.09 2,897.23 2,898.09 0.0K
12:03 2,898.23 2,898.64 2,898.22 2,898.64 0.0K
12:04 2,898.41 2,898.41 2,897.64 2,897.64 0.0K
12:05 2,897.60 2,897.60 2,896.71 2,896.85 0.0K
12:06 2,896.92 2,898.30 2,896.83 2,898.22 0.0K
12:07 2,898.17 2,899.09 2,898.17 2,899.08 0.0K
12:08 2,899.04 2,899.74 2,899.04 2,899.18 0.0K
12:09 2,898.92 2,898.97 2,898.63 2,898.85 0.0K
12:10 2,898.87 2,898.87 2,897.19 2,897.19 0.0K
12:11 2,897.23 2,897.57 2,897.11 2,897.50 0.0K
12:12 2,897.41 2,899.51 2,897.41 2,899.51 0.0K
12:13 2,899.70 2,900.26 2,899.70 2,899.74 0.0K
12:14 2,899.81 2,900.14 2,899.70 2,900.01 0.0K
12:15 2,900.58 2,901.73 2,900.45 2,901.62 0.0K
12:16 2,901.68 2,902.12 2,901.39 2,901.91 0.0K
12:17 2,901.97 2,902.79 2,901.97 2,902.18 0.0K
12:18 2,902.05 2,902.30 2,901.65 2,901.69 0.0K
12:19 2,901.35 2,901.35 2,899.81 2,899.81 0.0K
12:20 2,899.55 2,899.90 2,899.18 2,899.31 0.0K
12:21 2,899.48 2,899.48 2,898.86 2,898.96 0.0K
12:22 2,898.78 2,898.87 2,898.14 2,898.25 0.0K
12:23 2,898.25 2,899.15 2,898.25 2,899.09 0.0K
12:24 2,899.04 2,899.48 2,898.98 2,899.42 0.0K
12:25 2,899.47 2,899.47 2,898.04 2,898.54 0.0K
12:26 2,898.58 2,899.26 2,898.56 2,899.22 0.0K
12:27 2,899.35 2,899.48 2,899.08 2,899.48 0.0K
12:28 2,899.53 2,899.92 2,899.45 2,899.92 0.0K
12:29 2,899.62 2,899.62 2,899.27 2,899.42 0.0K
12:30 2,899.22 2,899.45 2,899.15 2,899.45 0.0K
12:31 2,898.81 2,899.55 2,898.74 2,899.49 0.0K
12:32 2,899.36 2,900.20 2,899.36 2,899.94 0.0K
12:33 2,899.90 2,900.01 2,898.92 2,899.28 0.0K
12:34 2,899.39 2,900.16 2,899.39 2,900.12 0.0K
12:35 2,900.22 2,900.66 2,900.22 2,900.61 0.0K
12:36 2,900.64 2,901.09 2,900.47 2,900.67 0.0K
12:37 2,900.64 2,900.85 2,900.35 2,900.69 0.0K
12:38 2,900.64 2,900.92 2,900.26 2,900.90 0.0K
12:39 2,900.90 2,900.92 2,900.45 2,900.50 0.0K
12:40 2,900.47 2,900.97 2,900.38 2,900.45 0.0K
12:41 2,900.46 2,900.49 2,899.91 2,900.04 0.0K
12:42 2,899.96 2,900.36 2,899.96 2,900.09 0.0K
12:43 2,900.12 2,900.50 2,900.07 2,900.42 0.0K
12:44 2,900.47 2,900.61 2,900.33 2,900.46 0.0K
12:45 2,900.58 2,900.59 2,899.91 2,899.91 0.0K
12:46 2,899.59 2,900.22 2,899.36 2,900.02 0.0K
12:47 2,900.01 2,900.01 2,899.19 2,899.77 0.0K
12:48 2,899.86 2,902.47 2,899.82 2,902.40 0.0K
12:49 2,902.36 2,903.99 2,902.36 2,903.43 0.0K
12:50 2,903.40 2,903.89 2,902.66 2,902.66 0.0K
12:51 2,902.84 2,903.20 2,902.45 2,902.68 0.0K
12:52 2,902.81 2,903.06 2,902.52 2,902.85 0.0K
12:53 2,902.81 2,903.96 2,902.81 2,903.96 0.0K
12:54 2,903.90 2,903.90 2,903.22 2,903.35 0.0K
12:55 2,903.28 2,903.45 2,902.82 2,903.27 0.0K
12:56 2,903.14 2,903.14 2,901.93 2,902.04 0.0K
12:57 2,902.05 2,902.05 2,901.63 2,901.63 0.0K
12:58 2,901.75 2,902.07 2,901.75 2,901.91 0.0K
12:59 2,901.79 2,901.85 2,901.48 2,901.85 0.0K
13:00 2,902.02 2,903.31 2,902.02 2,902.94 0.0K
13:01 2,902.85 2,903.22 2,902.76 2,902.98 0.0K
13:02 2,903.13 2,904.20 2,903.02 2,904.14 0.0K
13:03 2,904.20 2,904.58 2,903.65 2,903.65 0.0K
13:04 2,903.61 2,904.03 2,903.55 2,903.55 0.0K
13:05 2,903.63 2,903.77 2,902.50 2,902.84 0.0K
13:06 2,902.83 2,902.98 2,902.69 2,902.75 0.0K
13:07 2,902.74 2,903.37 2,902.68 2,903.15 0.0K
13:08 2,903.21 2,903.73 2,903.21 2,903.25 0.0K
13:09 2,903.31 2,903.73 2,903.27 2,903.68 0.0K
13:10 2,903.73 2,904.02 2,903.45 2,904.02 0.0K
13:11 2,904.02 2,904.05 2,903.62 2,903.77 0.0K
13:12 2,903.61 2,903.69 2,902.51 2,902.53 0.0K
13:13 2,902.61 2,902.90 2,902.48 2,902.84 0.0K
13:14 2,902.83 2,903.23 2,902.83 2,903.17 0.0K
13:15 2,903.13 2,903.13 2,902.48 2,902.76 0.0K
13:16 2,902.61 2,902.76 2,902.23 2,902.67 0.0K
13:17 2,902.57 2,902.83 2,902.35 2,902.83 0.0K
13:18 2,902.83 2,902.88 2,902.12 2,902.16 0.0K
13:19 2,902.22 2,902.46 2,902.02 2,902.46 0.0K
13:20 2,902.46 2,902.48 2,902.05 2,902.47 0.0K
13:21 2,902.39 2,902.80 2,902.39 2,902.62 0.0K
13:22 2,902.67 2,903.08 2,902.67 2,903.08 0.0K
13:23 2,903.20 2,903.45 2,903.05 2,903.45 0.0K
13:24 2,903.58 2,904.12 2,903.58 2,903.96 0.0K
13:25 2,904.04 2,904.67 2,904.04 2,904.59 0.0K
13:26 2,904.50 2,905.06 2,904.48 2,905.06 0.0K
13:27 2,905.15 2,906.05 2,905.15 2,906.05 0.0K
13:28 2,906.17 2,906.17 2,905.44 2,905.48 0.0K
13:29 2,905.60 2,906.61 2,905.60 2,906.57 0.0K
13:30 2,906.69 2,906.73 2,905.72 2,905.75 0.0K
13:31 2,905.91 2,906.91 2,905.91 2,906.89 0.0K
13:32 2,906.89 2,907.31 2,906.85 2,906.85 0.0K
13:33 2,907.33 2,907.35 2,906.98 2,906.98 0.0K
13:34 2,907.14 2,907.14 2,906.86 2,906.95 0.0K
13:35 2,906.84 2,907.91 2,906.72 2,907.80 0.0K
13:36 2,907.89 2,907.99 2,907.67 2,907.85 0.0K
13:37 2,907.81 2,908.44 2,907.81 2,908.20 0.0K
13:38 2,908.30 2,908.56 2,908.30 2,908.42 0.0K
13:39 2,908.38 2,908.38 2,907.69 2,907.85 0.0K
13:40 2,907.79 2,907.79 2,907.01 2,907.02 0.0K
13:41 2,907.04 2,907.50 2,906.71 2,907.29 0.0K
13:42 2,907.64 2,908.53 2,907.64 2,908.23 0.0K
13:43 2,908.26 2,908.64 2,908.26 2,908.38 0.0K
13:44 2,908.42 2,908.74 2,908.42 2,908.54 0.0K
13:45 2,908.64 2,909.30 2,908.37 2,909.30 0.0K
13:46 2,909.30 2,910.18 2,909.30 2,910.18 0.0K
13:47 2,910.17 2,910.74 2,910.17 2,910.74 0.0K
13:48 2,910.61 2,910.68 2,909.33 2,909.33 0.0K
13:49 2,909.17 2,909.69 2,909.13 2,909.51 0.0K
13:50 2,909.48 2,910.09 2,909.43 2,909.68 0.0K
13:51 2,909.26 2,909.38 2,909.06 2,909.31 0.0K
13:52 2,909.23 2,909.25 2,908.08 2,908.10 0.0K
13:53 2,908.10 2,908.99 2,908.10 2,908.99 0.0K
13:54 2,909.07 2,909.68 2,909.01 2,909.58 0.0K
13:55 2,909.67 2,909.67 2,909.33 2,909.33 0.0K
13:56 2,909.27 2,909.56 2,909.23 2,909.39 0.0K
13:57 2,909.43 2,909.74 2,909.17 2,909.17 0.0K
13:58 2,909.22 2,909.22 2,908.89 2,908.99 0.0K
13:59 2,909.08 2,909.68 2,909.08 2,909.68 0.0K
14:00 2,909.64 2,909.64 2,908.51 2,908.51 0.0K
14:01 2,908.51 2,908.53 2,907.92 2,907.92 0.0K
14:02 2,907.95 2,907.95 2,907.05 2,907.11 0.0K
14:03 2,907.10 2,907.76 2,907.07 2,907.69 0.0K
14:04 2,907.69 2,908.09 2,907.63 2,908.09 0.0K
14:05 2,907.92 2,908.21 2,907.45 2,907.45 0.0K
14:06 2,907.36 2,907.89 2,907.33 2,907.55 0.0K
14:07 2,907.59 2,907.59 2,907.07 2,907.07 0.0K
14:08 2,907.06 2,907.29 2,906.81 2,907.29 0.0K
14:09 2,907.24 2,907.64 2,907.18 2,907.56 0.0K
14:10 2,907.53 2,908.02 2,907.48 2,907.59 0.0K
14:11 2,907.63 2,907.67 2,907.13 2,907.67 0.0K
14:12 2,907.80 2,908.30 2,907.74 2,908.30 0.0K
14:13 2,908.20 2,908.55 2,907.85 2,908.02 0.0K
14:14 2,907.99 2,908.11 2,907.50 2,908.11 0.0K
14:15 2,908.02 2,908.44 2,907.95 2,908.39 0.0K
14:16 2,908.21 2,908.43 2,907.99 2,908.41 0.0K
14:17 2,908.47 2,908.47 2,908.06 2,908.30 0.0K
14:18 2,908.30 2,908.30 2,908.00 2,908.04 0.0K
14:19 2,908.02 2,908.24 2,907.70 2,908.24 0.0K
14:20 2,908.05 2,908.05 2,907.57 2,907.99 0.0K
14:21 2,908.08 2,909.17 2,908.08 2,908.76 0.0K
14:22 2,909.09 2,909.09 2,908.14 2,908.14 0.0K
14:23 2,907.84 2,907.95 2,907.58 2,907.76 0.0K
14:24 2,907.67 2,907.78 2,907.34 2,907.53 0.0K
14:25 2,907.63 2,908.25 2,907.63 2,908.03 0.0K
14:26 2,908.01 2,908.21 2,907.96 2,908.00 0.0K
14:27 2,908.01 2,909.00 2,908.01 2,909.00 0.0K
14:28 2,908.90 2,909.09 2,908.76 2,909.00 0.0K
14:29 2,908.93 2,909.33 2,908.80 2,909.19 0.0K
14:30 2,909.24 2,909.43 2,908.92 2,908.92 0.0K
14:31 2,908.80 2,909.01 2,908.48 2,908.48 0.0K
14:32 2,908.44 2,908.44 2,906.79 2,907.48 0.0K
14:33 2,907.37 2,907.54 2,907.01 2,907.54 0.0K
14:34 2,907.57 2,907.57 2,907.20 2,907.28 0.0K
14:35 2,907.28 2,907.28 2,906.11 2,906.15 0.0K
14:36 2,905.81 2,906.29 2,905.71 2,906.26 0.0K
14:37 2,906.31 2,906.62 2,906.16 2,906.30 0.0K
14:38 2,906.20 2,907.31 2,906.11 2,907.31 0.0K
14:39 2,907.32 2,907.36 2,906.77 2,906.93 0.0K
14:40 2,906.91 2,908.14 2,906.83 2,908.14 0.0K
14:41 2,908.15 2,908.39 2,907.99 2,908.25 0.0K
14:42 2,908.38 2,908.60 2,907.17 2,907.17 0.0K
14:43 2,907.25 2,907.42 2,906.98 2,907.42 0.0K
14:44 2,907.35 2,907.89 2,906.99 2,906.99 0.0K
14:45 2,906.99 2,906.99 2,906.40 2,906.70 0.0K
14:46 2,906.62 2,906.72 2,905.84 2,905.87 0.0K
14:47 2,905.88 2,906.44 2,905.88 2,906.44 0.0K
14:48 2,906.54 2,906.57 2,905.64 2,905.64 0.0K
14:49 2,905.46 2,905.67 2,905.33 2,905.40 0.0K
14:50 2,905.39 2,905.92 2,905.12 2,905.86 0.0K
14:51 2,905.74 2,905.74 2,904.75 2,904.83 0.0K
14:52 2,904.84 2,905.38 2,904.83 2,904.88 0.0K
14:53 2,904.85 2,905.00 2,903.99 2,903.99 0.0K
14:54 2,903.83 2,903.90 2,903.36 2,903.83 0.0K
14:55 2,903.81 2,904.38 2,903.52 2,904.13 0.0K
14:56 2,904.58 2,904.94 2,904.58 2,904.64 0.0K
14:57 2,904.68 2,904.97 2,904.35 2,904.97 0.0K
14:58 2,904.97 2,905.53 2,904.97 2,905.33 0.0K
14:59 2,905.39 2,905.89 2,905.36 2,905.66 0.0K
15:00 2,905.65 2,906.11 2,905.57 2,906.11 0.0K
15:01 2,906.02 2,906.24 2,905.82 2,905.82 0.0K
15:02 2,905.78 2,906.34 2,905.78 2,906.29 0.0K
15:03 2,906.34 2,906.34 2,905.68 2,905.68 0.0K
15:04 2,905.67 2,905.67 2,904.87 2,904.87 0.0K
15:05 2,904.91 2,904.96 2,904.81 2,904.96 0.0K
15:06 2,904.91 2,906.22 2,904.85 2,906.22 0.0K
15:07 2,906.18 2,906.32 2,906.04 2,906.32 0.0K
15:08 2,906.23 2,906.76 2,906.15 2,906.15 0.0K
15:09 2,906.41 2,907.43 2,906.41 2,906.78 0.0K
15:10 2,906.81 2,907.20 2,906.42 2,906.56 0.0K
15:11 2,906.40 2,907.33 2,906.40 2,907.25 0.0K
15:12 2,907.29 2,907.29 2,906.22 2,906.30 0.0K
15:13 2,906.23 2,906.69 2,906.23 2,906.53 0.0K
15:14 2,906.42 2,907.23 2,906.38 2,907.19 0.0K
15:15 2,907.32 2,907.32 2,906.72 2,906.90 0.0K
15:16 2,906.89 2,907.31 2,906.84 2,907.31 0.0K
15:17 2,907.30 2,907.42 2,906.69 2,906.76 0.0K
15:18 2,906.92 2,906.99 2,906.48 2,906.48 0.0K
15:19 2,906.50 2,907.04 2,906.45 2,907.03 0.0K
15:20 2,907.05 2,907.05 2,906.31 2,906.64 0.0K
15:21 2,906.23 2,906.23 2,905.11 2,905.70 0.0K
15:22 2,906.03 2,906.84 2,906.03 2,906.84 0.0K
15:23 2,907.11 2,907.43 2,907.11 2,907.43 0.0K
15:24 2,907.40 2,907.40 2,906.96 2,907.05 0.0K
15:25 2,906.78 2,907.14 2,906.40 2,906.97 0.0K
15:26 2,906.99 2,906.99 2,906.11 2,906.17 0.0K
15:27 2,906.13 2,906.52 2,906.12 2,906.38 0.0K
15:28 2,906.60 2,906.94 2,906.60 2,906.87 0.0K
15:29 2,906.99 2,907.44 2,906.99 2,907.28 0.0K
15:30 2,907.25 2,910.02 2,907.17 2,909.82 0.0K
15:31 2,910.08 2,911.09 2,910.08 2,910.59 0.0K
15:32 2,910.61 2,912.03 2,910.61 2,911.64 0.0K
15:33 2,911.15 2,911.47 2,910.77 2,911.47 0.0K
15:34 2,911.59 2,911.89 2,911.18 2,911.75 0.0K
15:35 2,911.97 2,911.97 2,911.29 2,911.81 0.0K
15:36 2,911.85 2,913.25 2,911.36 2,913.19 0.0K
15:37 2,912.80 2,913.62 2,912.80 2,913.44 0.0K
15:38 2,913.68 2,916.78 2,913.68 2,916.78 0.0K
15:39 2,916.85 2,917.01 2,916.30 2,916.61 0.0K
15:40 2,916.17 2,916.17 2,915.63 2,915.97 0.0K
15:41 2,915.87 2,915.87 2,914.71 2,915.13 0.0K
15:42 2,915.14 2,916.56 2,915.14 2,916.24 0.0K
15:43 2,916.23 2,916.44 2,916.04 2,916.19 0.0K
15:44 2,916.18 2,917.54 2,916.18 2,916.90 0.0K
15:45 2,916.83 2,917.86 2,916.22 2,917.86 0.0K
15:46 2,917.74 2,918.23 2,917.39 2,918.07 0.0K
15:47 2,917.81 2,918.29 2,917.72 2,918.29 0.0K
15:48 2,918.21 2,918.34 2,917.96 2,918.06 0.0K
15:49 2,917.92 2,918.38 2,917.32 2,917.87 0.0K
15:50 2,917.68 2,917.84 2,916.92 2,917.81 0.0K
15:51 2,917.89 2,919.22 2,917.65 2,918.86 0.0K
15:52 2,919.07 2,919.35 2,919.01 2,919.23 0.0K
15:53 2,919.11 2,919.68 2,918.78 2,919.68 0.0K
15:54 2,919.72 2,919.98 2,919.61 2,919.90 0.0K
15:55 2,919.92 2,920.28 2,919.36 2,920.04 0.0K
15:56 2,919.97 2,920.67 2,919.95 2,920.41 0.0K
15:57 2,920.33 2,921.68 2,920.33 2,921.06 0.0K
15:58 2,921.03 2,921.07 2,920.56 2,920.66 0.0K
15:59 2,921.00 2,921.30 2,920.78 2,921.30 0.0K
16:00 2,921.48 2,923.25 2,921.18 2,923.12 0.0K
16:01 2,923.13 2,923.17 2,920.84 2,920.88 0.0K
16:02 2,920.93 2,920.93 2,919.93 2,920.34 0.0K
16:03 2,920.40 2,920.40 2,919.59 2,919.63 0.0K
16:04 2,919.73 2,919.73 2,918.99 2,918.99 0.0K
16:05 2,918.95 2,919.18 2,918.60 2,918.94 0.0K
16:06 2,918.93 2,919.95 2,918.82 2,918.82 0.0K
16:07 2,918.92 2,920.42 2,918.83 2,920.42 0.0K
16:08 2,920.81 2,921.42 2,920.81 2,920.83 0.0K
16:09 2,920.40 2,920.68 2,920.27 2,920.51 0.0K
16:10 2,920.06 2,920.33 2,919.79 2,920.33 0.0K
16:11 2,920.19 2,920.56 2,920.02 2,920.34 0.0K
16:12 2,920.30 2,920.34 2,919.36 2,919.36 0.0K
16:13 2,919.18 2,919.18 2,917.66 2,917.66 0.0K
16:14 2,917.63 2,917.97 2,916.49 2,916.55 0.0K
16:15 2,916.59 2,916.88 2,916.14 2,916.14 0.0K
16:16 2,916.23 2,916.23 2,914.85 2,914.88 0.0K
16:17 2,914.77 2,914.77 2,914.09 2,914.09 0.0K
16:18 2,914.08 2,914.95 2,914.08 2,914.64 0.0K
16:19 2,914.64 2,915.18 2,914.42 2,915.18 0.0K
16:20 2,915.41 2,916.81 2,915.41 2,916.77 0.0K
16:21 2,916.83 2,917.29 2,916.69 2,916.69 0.0K
16:22 2,916.71 2,917.60 2,916.37 2,917.60 0.0K
16:23 2,917.74 2,918.83 2,917.48 2,918.83 0.0K
16:24 2,918.93 2,919.80 2,918.71 2,919.80 0.0K
16:25 2,919.66 2,919.85 2,918.99 2,919.09 0.0K
16:26 2,919.23 2,920.57 2,919.23 2,920.47 0.0K
16:27 2,920.26 2,920.52 2,919.91 2,920.50 0.0K
16:28 2,920.55 2,920.63 2,920.10 2,920.61 0.0K
16:29 2,920.64 2,921.22 2,920.44 2,920.59 0.0K
16:30 2,920.56 2,921.82 2,920.56 2,921.76 0.0K
16:31 2,921.62 2,921.83 2,920.96 2,921.83 0.0K
16:32 2,921.91 2,921.99 2,921.10 2,921.10 0.0K
16:33 2,921.01 2,921.85 2,921.01 2,921.76 0.0K
16:34 2,921.74 2,922.39 2,921.35 2,922.39 0.0K
16:35 2,922.22 2,922.22 2,921.03 2,921.35 0.0K
16:36 2,921.33 2,921.52 2,920.36 2,920.59 0.0K
16:37 2,920.62 2,920.86 2,920.31 2,920.70 0.0K
16:38 2,920.74 2,920.81 2,920.15 2,920.16 0.0K
16:39 2,920.09 2,921.37 2,920.09 2,921.32 0.0K
16:40 2,921.47 2,921.74 2,921.38 2,921.68 0.0K
16:41 2,921.72 2,922.79 2,921.68 2,922.79 0.0K
16:42 2,922.86 2,923.93 2,922.86 2,923.93 0.0K
16:43 2,923.97 2,923.97 2,922.90 2,922.90 0.0K
16:44 2,922.89 2,922.98 2,922.38 2,922.90 0.0K
16:45 2,922.73 2,922.83 2,922.29 2,922.42 0.0K
16:46 2,922.37 2,923.65 2,922.37 2,923.65 0.0K
16:47 2,923.10 2,923.11 2,922.67 2,922.88 0.0K
16:48 2,922.86 2,922.86 2,922.34 2,922.34 0.0K
16:49 2,922.40 2,922.42 2,921.55 2,921.60 0.0K
16:50 2,921.61 2,922.00 2,921.61 2,921.84 0.0K
16:51 2,921.83 2,921.83 2,920.92 2,920.95 0.0K
16:52 2,920.85 2,921.00 2,920.42 2,920.66 0.0K
16:53 2,920.59 2,920.82 2,920.36 2,920.64 0.0K
16:54 2,920.61 2,921.17 2,920.38 2,920.83 0.0K
16:55 2,920.89 2,921.03 2,919.74 2,919.81 0.0K
16:56 2,919.81 2,919.81 2,919.20 2,919.24 0.0K
16:57 2,919.21 2,919.23 2,918.22 2,918.28 0.0K
16:58 2,918.36 2,919.57 2,918.32 2,919.57 0.0K
16:59 2,919.78 2,919.84 2,918.66 2,918.71 0.0K
17:00 2,918.70 2,918.70 2,918.09 2,918.23 0.0K
17:01 2,918.23 2,919.09 2,918.07 2,919.01 0.0K
17:02 2,919.27 2,919.43 2,918.57 2,918.95 0.0K
17:03 2,919.13 2,919.55 2,918.38 2,918.54 0.0K
17:04 2,918.47 2,918.59 2,918.14 2,918.22 0.0K
17:05 2,918.33 2,918.75 2,918.33 2,918.51 0.0K
17:06 2,918.44 2,918.64 2,917.29 2,917.50 0.0K
17:07 2,917.50 2,918.09 2,917.39 2,917.92 0.0K
17:08 2,917.94 2,918.29 2,917.77 2,918.20 0.0K
17:09 2,918.11 2,918.17 2,917.36 2,917.79 0.0K
17:10 2,917.90 2,918.65 2,917.90 2,918.61 0.0K
17:11 2,918.72 2,919.10 2,918.06 2,919.00 0.0K
17:12 2,918.91 2,918.93 2,917.85 2,918.26 0.0K
17:13 2,918.24 2,919.05 2,918.24 2,918.42 0.0K
17:14 2,918.37 2,919.02 2,918.27 2,919.02 0.0K
17:15 2,919.02 2,919.80 2,919.02 2,919.80 0.0K
17:16 2,919.65 2,920.08 2,919.58 2,919.88 0.0K
17:17 2,919.92 2,920.30 2,919.61 2,919.73 0.0K
17:18 2,919.76 2,920.35 2,919.76 2,920.23 0.0K
17:19 2,920.23 2,920.23 2,919.68 2,919.84 0.0K
17:20 2,919.88 2,920.38 2,919.85 2,919.85 0.0K
17:21 2,919.83 2,919.84 2,918.56 2,918.56 0.0K
17:22 2,918.62 2,919.27 2,918.41 2,918.51 0.0K
17:23 2,918.54 2,918.61 2,917.90 2,917.90 0.0K
17:24 2,917.69 2,918.96 2,917.69 2,918.51 0.0K
17:25 2,918.45 2,918.45 2,918.45 2,918.45 0.0K
17:29 2,918.56 2,918.56 2,915.85 2,916.33 0.0K
17:30 2,916.33 2,916.33 2,916.33 2,916.33 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