OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,983.47
最終更新: 2025-10-03
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 2,930.27 2,931.33 2,929.45 2,929.48 0.0K
09:01 2,929.22 2,929.22 2,926.35 2,927.77 0.0K
09:02 2,927.27 2,928.33 2,927.27 2,927.99 0.0K
09:03 2,928.09 2,928.55 2,926.95 2,928.55 0.0K
09:04 2,929.19 2,929.84 2,929.19 2,929.55 0.0K
09:05 2,929.71 2,929.76 2,925.29 2,925.29 0.0K
09:06 2,925.29 2,926.09 2,925.04 2,925.75 0.0K
09:07 2,925.75 2,926.56 2,925.50 2,926.56 0.0K
09:08 2,927.07 2,927.22 2,925.97 2,926.47 0.0K
09:09 2,926.41 2,927.21 2,926.09 2,927.21 0.0K
09:10 2,927.53 2,927.53 2,925.98 2,926.42 0.0K
09:11 2,926.06 2,926.06 2,924.50 2,924.53 0.0K
09:12 2,924.57 2,924.77 2,923.52 2,924.67 0.0K
09:13 2,924.85 2,925.36 2,924.44 2,925.36 0.0K
09:14 2,925.22 2,925.38 2,923.48 2,923.56 0.0K
09:15 2,923.17 2,923.27 2,920.84 2,920.84 0.0K
09:16 2,920.86 2,920.92 2,919.48 2,920.92 0.0K
09:17 2,920.85 2,920.85 2,920.41 2,920.83 0.0K
09:18 2,921.02 2,921.43 2,920.70 2,921.24 0.0K
09:19 2,921.50 2,923.20 2,921.50 2,923.08 0.0K
09:20 2,923.47 2,924.69 2,923.47 2,924.00 0.0K
09:21 2,923.86 2,923.86 2,922.17 2,922.17 0.0K
09:22 2,921.85 2,921.85 2,921.18 2,921.84 0.0K
09:23 2,921.97 2,922.76 2,921.79 2,922.75 0.0K
09:24 2,922.84 2,923.53 2,922.66 2,923.15 0.0K
09:25 2,923.14 2,923.89 2,922.94 2,923.15 0.0K
09:26 2,923.24 2,923.32 2,920.82 2,921.01 0.0K
09:27 2,920.96 2,921.29 2,919.34 2,919.49 0.0K
09:28 2,919.39 2,919.59 2,918.19 2,918.37 0.0K
09:29 2,918.47 2,918.89 2,918.44 2,918.73 0.0K
09:30 2,919.07 2,920.38 2,919.07 2,920.04 0.0K
09:31 2,920.16 2,921.99 2,920.15 2,921.69 0.0K
09:32 2,921.66 2,922.49 2,921.66 2,922.06 0.0K
09:33 2,922.08 2,922.74 2,921.93 2,922.68 0.0K
09:34 2,922.77 2,923.67 2,922.77 2,922.86 0.0K
09:35 2,922.41 2,922.45 2,920.09 2,920.09 0.0K
09:36 2,919.95 2,920.42 2,919.18 2,919.18 0.0K
09:37 2,918.85 2,919.45 2,918.42 2,919.08 0.0K
09:38 2,919.45 2,919.88 2,918.99 2,919.19 0.0K
09:39 2,919.00 2,919.00 2,918.09 2,918.24 0.0K
09:40 2,918.71 2,918.71 2,916.68 2,916.68 0.0K
09:41 2,916.77 2,917.15 2,916.50 2,916.62 0.0K
09:42 2,917.05 2,917.20 2,916.40 2,916.60 0.0K
09:43 2,916.57 2,916.98 2,916.41 2,916.92 0.0K
09:44 2,917.05 2,917.66 2,916.82 2,917.66 0.0K
09:45 2,917.59 2,918.48 2,917.27 2,918.24 0.0K
09:46 2,918.34 2,918.44 2,917.23 2,917.25 0.0K
09:47 2,917.35 2,917.51 2,917.02 2,917.22 0.0K
09:48 2,916.98 2,917.04 2,916.56 2,916.82 0.0K
09:49 2,916.78 2,917.26 2,916.78 2,917.10 0.0K
09:50 2,917.03 2,917.03 2,915.82 2,916.04 0.0K
09:51 2,915.92 2,917.37 2,915.92 2,917.34 0.0K
09:52 2,917.29 2,918.22 2,917.10 2,918.22 0.0K
09:53 2,918.28 2,918.48 2,918.03 2,918.24 0.0K
09:54 2,918.08 2,918.13 2,917.59 2,917.85 0.0K
09:55 2,917.79 2,918.55 2,917.79 2,918.04 0.0K
09:56 2,918.32 2,919.49 2,918.32 2,919.42 0.0K
09:57 2,919.46 2,919.55 2,918.40 2,918.55 0.0K
09:58 2,918.52 2,920.06 2,918.52 2,919.76 0.0K
09:59 2,920.09 2,920.39 2,920.00 2,920.18 0.0K
10:00 2,920.23 2,920.23 2,918.70 2,918.70 0.0K
10:01 2,918.69 2,920.97 2,918.69 2,920.97 0.0K
10:02 2,921.08 2,921.82 2,920.84 2,921.55 0.0K
10:03 2,921.36 2,921.85 2,920.98 2,921.62 0.0K
10:04 2,921.66 2,921.66 2,920.72 2,921.05 0.0K
10:05 2,921.12 2,921.18 2,920.60 2,920.71 0.0K
10:06 2,920.61 2,921.13 2,920.61 2,921.01 0.0K
10:07 2,920.97 2,922.16 2,920.90 2,922.16 0.0K
10:08 2,922.23 2,923.49 2,922.23 2,923.45 0.0K
10:09 2,923.55 2,923.97 2,923.55 2,923.93 0.0K
10:10 2,923.84 2,923.84 2,922.69 2,922.69 0.0K
10:11 2,922.66 2,922.76 2,922.59 2,922.64 0.0K
10:12 2,922.84 2,923.71 2,922.84 2,923.63 0.0K
10:13 2,923.74 2,924.30 2,923.74 2,924.26 0.0K
10:14 2,924.30 2,924.38 2,923.69 2,923.77 0.0K
10:15 2,924.21 2,925.49 2,924.21 2,925.21 0.0K
10:16 2,924.92 2,924.96 2,923.57 2,924.46 0.0K
10:17 2,924.41 2,924.46 2,924.04 2,924.33 0.0K
10:18 2,924.43 2,924.70 2,924.38 2,924.38 0.0K
10:19 2,924.49 2,924.83 2,923.45 2,923.75 0.0K
10:20 2,923.70 2,924.64 2,923.54 2,924.64 0.0K
10:21 2,924.83 2,925.13 2,924.30 2,924.35 0.0K
10:22 2,924.44 2,924.82 2,923.93 2,924.12 0.0K
10:23 2,924.26 2,925.49 2,924.26 2,925.33 0.0K
10:24 2,925.25 2,925.69 2,925.06 2,925.69 0.0K
10:25 2,925.68 2,927.64 2,925.65 2,927.64 0.0K
10:26 2,927.69 2,927.88 2,927.10 2,927.11 0.0K
10:27 2,927.18 2,927.64 2,926.59 2,927.43 0.0K
10:28 2,927.43 2,927.43 2,927.02 2,927.28 0.0K
10:29 2,927.19 2,927.19 2,926.74 2,926.82 0.0K
10:30 2,926.72 2,927.33 2,926.72 2,927.15 0.0K
10:31 2,927.30 2,927.37 2,926.26 2,926.26 0.0K
10:32 2,926.31 2,927.42 2,926.20 2,927.42 0.0K
10:33 2,927.38 2,928.34 2,927.35 2,928.07 0.0K
10:34 2,928.06 2,928.11 2,927.43 2,927.74 0.0K
10:35 2,927.71 2,927.88 2,927.48 2,927.65 0.0K
10:36 2,927.73 2,930.07 2,927.73 2,930.07 0.0K
10:37 2,930.08 2,930.95 2,930.08 2,930.57 0.0K
10:38 2,930.50 2,930.93 2,930.41 2,930.88 0.0K
10:39 2,930.99 2,931.17 2,930.78 2,930.81 0.0K
10:40 2,930.86 2,931.93 2,930.73 2,931.75 0.0K
10:41 2,931.88 2,931.88 2,931.56 2,931.56 0.0K
10:42 2,931.52 2,932.07 2,931.42 2,931.71 0.0K
10:43 2,931.70 2,932.52 2,931.62 2,932.17 0.0K
10:44 2,932.31 2,932.40 2,932.14 2,932.34 0.0K
10:45 2,932.25 2,932.77 2,932.02 2,932.77 0.0K
10:46 2,932.74 2,933.41 2,932.74 2,933.04 0.0K
10:47 2,933.00 2,933.17 2,932.56 2,932.58 0.0K
10:48 2,932.53 2,932.67 2,932.41 2,932.55 0.0K
10:49 2,932.47 2,932.62 2,932.02 2,932.32 0.0K
10:50 2,932.17 2,932.29 2,931.97 2,932.21 0.0K
10:51 2,932.15 2,932.26 2,931.57 2,931.57 0.0K
10:52 2,931.37 2,931.97 2,931.37 2,931.97 0.0K
10:53 2,931.94 2,932.01 2,930.60 2,930.60 0.0K
10:54 2,930.60 2,931.11 2,930.40 2,931.09 0.0K
10:55 2,930.97 2,931.41 2,930.83 2,931.40 0.0K
10:56 2,931.34 2,931.95 2,931.34 2,931.83 0.0K
10:57 2,931.81 2,933.32 2,931.81 2,933.22 0.0K
10:58 2,933.09 2,933.85 2,933.03 2,933.64 0.0K
10:59 2,933.73 2,933.78 2,933.18 2,933.18 0.0K
11:00 2,933.26 2,933.69 2,932.91 2,933.69 0.0K
11:01 2,933.78 2,934.84 2,933.78 2,934.15 0.0K
11:02 2,934.04 2,934.09 2,933.70 2,933.75 0.0K
11:03 2,933.65 2,933.66 2,932.68 2,933.43 0.0K
11:04 2,933.42 2,933.82 2,933.26 2,933.71 0.0K
11:05 2,933.74 2,934.51 2,933.55 2,934.26 0.0K
11:06 2,934.22 2,935.18 2,934.13 2,935.18 0.0K
11:07 2,935.49 2,936.27 2,935.48 2,935.98 0.0K
11:08 2,935.91 2,936.12 2,935.90 2,935.98 0.0K
11:09 2,935.98 2,936.25 2,935.51 2,935.52 0.0K
11:10 2,935.49 2,935.77 2,935.39 2,935.59 0.0K
11:11 2,935.55 2,936.02 2,935.43 2,935.92 0.0K
11:12 2,936.02 2,936.12 2,935.71 2,935.96 0.0K
11:13 2,936.04 2,936.62 2,935.99 2,936.54 0.0K
11:14 2,936.58 2,936.68 2,936.13 2,936.21 0.0K
11:15 2,936.50 2,936.94 2,936.50 2,936.90 0.0K
11:16 2,937.02 2,937.02 2,936.38 2,936.38 0.0K
11:17 2,936.43 2,936.43 2,935.43 2,935.43 0.0K
11:18 2,935.37 2,935.73 2,935.14 2,935.73 0.0K
11:19 2,935.67 2,936.15 2,935.66 2,936.04 0.0K
11:20 2,936.05 2,936.20 2,935.60 2,935.60 0.0K
11:21 2,935.65 2,936.44 2,935.65 2,936.36 0.0K
11:22 2,936.26 2,936.40 2,934.78 2,934.78 0.0K
11:23 2,934.69 2,934.90 2,934.65 2,934.73 0.0K
11:24 2,934.64 2,934.64 2,934.32 2,934.43 0.0K
11:25 2,934.55 2,935.07 2,934.55 2,934.75 0.0K
11:26 2,934.71 2,934.74 2,934.41 2,934.49 0.0K
11:27 2,934.60 2,934.77 2,934.53 2,934.73 0.0K
11:28 2,934.70 2,934.84 2,933.71 2,934.22 0.0K
11:29 2,934.36 2,934.50 2,933.86 2,933.91 0.0K
11:30 2,933.97 2,934.81 2,933.97 2,934.59 0.0K
11:31 2,934.67 2,935.12 2,934.61 2,935.05 0.0K
11:32 2,935.21 2,935.43 2,935.04 2,935.24 0.0K
11:33 2,935.19 2,935.35 2,935.03 2,935.19 0.0K
11:34 2,935.33 2,935.33 2,933.86 2,934.02 0.0K
11:35 2,934.02 2,934.41 2,934.02 2,934.36 0.0K
11:36 2,934.34 2,934.59 2,933.93 2,934.46 0.0K
11:37 2,934.43 2,935.10 2,934.38 2,934.67 0.0K
11:38 2,934.55 2,934.55 2,933.26 2,933.26 0.0K
11:39 2,933.21 2,933.84 2,932.90 2,933.73 0.0K
11:40 2,933.61 2,933.69 2,933.48 2,933.69 0.0K
11:41 2,933.64 2,934.05 2,933.62 2,933.81 0.0K
11:42 2,933.79 2,933.98 2,933.64 2,933.66 0.0K
11:43 2,933.62 2,933.74 2,933.08 2,933.15 0.0K
11:44 2,932.99 2,933.02 2,932.53 2,932.58 0.0K
11:45 2,932.68 2,933.08 2,932.60 2,933.08 0.0K
11:46 2,933.87 2,935.03 2,933.87 2,935.03 0.0K
11:47 2,935.17 2,935.60 2,934.87 2,934.99 0.0K
11:48 2,934.82 2,935.24 2,934.80 2,935.14 0.0K
11:49 2,935.15 2,935.23 2,934.25 2,934.25 0.0K
11:50 2,934.14 2,934.73 2,934.12 2,934.73 0.0K
11:51 2,934.66 2,934.77 2,934.22 2,934.59 0.0K
11:52 2,934.64 2,934.70 2,933.68 2,933.85 0.0K
11:53 2,933.70 2,934.30 2,933.70 2,934.30 0.0K
11:54 2,934.34 2,934.50 2,933.80 2,934.34 0.0K
11:55 2,934.63 2,934.97 2,934.43 2,934.71 0.0K
11:56 2,934.63 2,934.87 2,934.63 2,934.73 0.0K
11:57 2,934.75 2,934.98 2,934.33 2,934.72 0.0K
11:58 2,934.74 2,934.74 2,934.14 2,934.14 0.0K
11:59 2,934.39 2,934.66 2,934.22 2,934.22 0.0K
12:00 2,933.64 2,946.08 2,933.64 2,939.28 0.0K
12:01 2,939.70 2,944.80 2,939.00 2,942.47 0.0K
12:02 2,942.32 2,946.75 2,942.32 2,943.69 0.0K
12:03 2,943.31 2,945.06 2,942.78 2,942.78 0.0K
12:04 2,943.29 2,945.77 2,942.71 2,945.77 0.0K
12:05 2,945.89 2,945.98 2,942.48 2,943.14 0.0K
12:06 2,943.31 2,943.90 2,941.85 2,941.85 0.0K
12:07 2,942.25 2,943.82 2,942.25 2,942.26 0.0K
12:08 2,942.63 2,948.03 2,942.63 2,947.16 0.0K
12:09 2,947.56 2,948.88 2,946.74 2,946.74 0.0K
12:10 2,946.90 2,946.90 2,944.15 2,944.17 0.0K
12:11 2,944.35 2,946.57 2,944.17 2,945.68 0.0K
12:12 2,945.93 2,946.03 2,945.46 2,945.93 0.0K
12:13 2,946.26 2,946.83 2,945.57 2,946.45 0.0K
12:14 2,946.43 2,946.96 2,946.06 2,946.06 0.0K
12:15 2,946.03 2,946.72 2,945.45 2,945.86 0.0K
12:16 2,946.09 2,947.21 2,945.06 2,947.21 0.0K
12:17 2,947.15 2,947.15 2,945.98 2,946.17 0.0K
12:18 2,945.69 2,945.71 2,945.10 2,945.40 0.0K
12:19 2,945.25 2,945.93 2,945.01 2,945.01 0.0K
12:20 2,945.01 2,945.17 2,942.46 2,942.46 0.0K
12:21 2,942.55 2,943.75 2,942.18 2,943.75 0.0K
12:22 2,944.01 2,944.16 2,943.18 2,943.47 0.0K
12:23 2,943.42 2,943.42 2,941.02 2,941.14 0.0K
12:24 2,941.32 2,941.32 2,940.21 2,940.21 0.0K
12:25 2,940.75 2,940.79 2,939.58 2,940.57 0.0K
12:26 2,940.84 2,941.13 2,938.06 2,938.06 0.0K
12:27 2,938.47 2,939.42 2,938.47 2,939.15 0.0K
12:28 2,939.23 2,939.23 2,936.08 2,936.16 0.0K
12:29 2,935.45 2,935.45 2,933.95 2,934.40 0.0K
12:30 2,934.27 2,934.40 2,933.09 2,933.42 0.0K
12:31 2,933.72 2,933.79 2,932.52 2,932.54 0.0K
12:32 2,932.70 2,932.70 2,930.87 2,930.93 0.0K
12:33 2,930.97 2,932.15 2,930.81 2,932.03 0.0K
12:34 2,931.42 2,931.79 2,931.00 2,931.71 0.0K
12:35 2,931.44 2,932.52 2,930.39 2,931.39 0.0K
12:36 2,931.36 2,931.36 2,928.04 2,928.76 0.0K
12:37 2,929.14 2,930.19 2,928.87 2,929.33 0.0K
12:38 2,930.11 2,930.16 2,928.01 2,928.30 0.0K
12:39 2,928.29 2,929.08 2,927.54 2,927.54 0.0K
12:40 2,927.99 2,928.20 2,926.62 2,926.95 0.0K
12:41 2,927.15 2,928.18 2,925.70 2,925.70 0.0K
12:42 2,925.65 2,927.84 2,925.57 2,927.84 0.0K
12:43 2,927.20 2,927.75 2,925.59 2,925.59 0.0K
12:44 2,926.12 2,928.96 2,926.04 2,928.34 0.0K
12:45 2,927.91 2,928.65 2,927.07 2,928.12 0.0K
12:46 2,928.50 2,929.34 2,928.35 2,928.51 0.0K
12:47 2,928.49 2,929.38 2,926.98 2,927.46 0.0K
12:48 2,927.72 2,928.19 2,927.37 2,928.19 0.0K
12:49 2,928.74 2,929.54 2,928.65 2,929.53 0.0K
12:50 2,929.41 2,929.66 2,928.36 2,928.51 0.0K
12:51 2,928.34 2,928.34 2,927.22 2,927.27 0.0K
12:52 2,926.95 2,928.76 2,926.77 2,928.26 0.0K
12:53 2,928.30 2,929.08 2,928.23 2,928.84 0.0K
12:54 2,928.96 2,929.73 2,927.02 2,927.02 0.0K
12:55 2,926.76 2,927.66 2,926.37 2,927.66 0.0K
12:56 2,927.69 2,927.69 2,927.08 2,927.27 0.0K
12:57 2,927.29 2,927.70 2,927.12 2,927.35 0.0K
12:58 2,927.25 2,927.64 2,927.00 2,927.30 0.0K
12:59 2,926.97 2,927.36 2,926.04 2,926.27 0.0K
13:00 2,926.15 2,926.15 2,924.83 2,924.83 0.0K
13:01 2,924.69 2,925.08 2,924.42 2,924.61 0.0K
13:02 2,924.53 2,924.77 2,922.82 2,923.03 0.0K
13:03 2,922.97 2,924.14 2,922.86 2,924.06 0.0K
13:04 2,924.01 2,924.60 2,923.38 2,923.38 0.0K
13:05 2,923.63 2,923.64 2,922.18 2,922.39 0.0K
13:06 2,922.47 2,922.48 2,921.15 2,921.41 0.0K
13:07 2,921.43 2,921.57 2,920.65 2,920.65 0.0K
13:08 2,920.61 2,921.28 2,920.61 2,921.21 0.0K
13:09 2,921.12 2,921.26 2,920.36 2,920.79 0.0K
13:10 2,920.86 2,920.86 2,919.19 2,919.19 0.0K
13:11 2,919.19 2,919.63 2,918.96 2,919.50 0.0K
13:12 2,919.43 2,920.65 2,918.85 2,920.16 0.0K
13:13 2,920.17 2,920.64 2,920.03 2,920.64 0.0K
13:14 2,920.65 2,920.68 2,920.20 2,920.32 0.0K
13:15 2,920.75 2,921.67 2,920.44 2,921.55 0.0K
13:16 2,921.61 2,921.64 2,921.16 2,921.25 0.0K
13:17 2,921.12 2,921.63 2,920.97 2,921.56 0.0K
13:18 2,921.69 2,922.03 2,920.98 2,920.98 0.0K
13:19 2,920.81 2,921.76 2,920.80 2,921.76 0.0K
13:20 2,921.78 2,921.98 2,920.87 2,920.87 0.0K
13:21 2,920.81 2,920.85 2,920.44 2,920.45 0.0K
13:22 2,920.53 2,920.98 2,920.28 2,920.84 0.0K
13:23 2,920.85 2,921.14 2,920.85 2,921.14 0.0K
13:24 2,921.15 2,921.65 2,921.09 2,921.57 0.0K
13:25 2,921.53 2,921.54 2,920.38 2,920.38 0.0K
13:26 2,920.29 2,920.82 2,920.23 2,920.70 0.0K
13:27 2,920.71 2,921.61 2,920.69 2,921.56 0.0K
13:28 2,921.56 2,921.70 2,921.01 2,921.16 0.0K
13:29 2,921.22 2,921.92 2,921.03 2,921.03 0.0K
13:30 2,921.09 2,921.68 2,921.09 2,921.48 0.0K
13:31 2,921.43 2,921.89 2,921.43 2,921.87 0.0K
13:32 2,922.32 2,923.84 2,922.27 2,923.39 0.0K
13:33 2,923.48 2,925.04 2,923.48 2,925.04 0.0K
13:34 2,925.07 2,926.13 2,925.07 2,925.90 0.0K
13:35 2,925.81 2,925.81 2,924.89 2,924.93 0.0K
13:36 2,924.98 2,925.32 2,924.98 2,925.32 0.0K
13:37 2,925.02 2,925.87 2,924.99 2,925.77 0.0K
13:38 2,925.76 2,927.20 2,925.76 2,926.99 0.0K
13:39 2,926.72 2,927.74 2,926.56 2,926.56 0.0K
13:40 2,926.61 2,927.27 2,926.57 2,927.27 0.0K
13:41 2,927.38 2,928.77 2,927.38 2,928.16 0.0K
13:42 2,927.69 2,929.13 2,927.31 2,929.10 0.0K
13:43 2,928.97 2,929.50 2,928.59 2,929.41 0.0K
13:44 2,929.48 2,929.63 2,928.80 2,928.99 0.0K
13:45 2,929.41 2,929.89 2,929.14 2,929.14 0.0K
13:46 2,928.88 2,928.88 2,927.41 2,927.41 0.0K
13:47 2,927.39 2,927.69 2,927.33 2,927.44 0.0K
13:48 2,927.51 2,927.54 2,926.32 2,926.44 0.0K
13:49 2,926.58 2,926.72 2,925.66 2,925.74 0.0K
13:50 2,925.93 2,926.40 2,925.25 2,925.25 0.0K
13:51 2,925.32 2,926.51 2,925.32 2,926.34 0.0K
13:52 2,926.23 2,926.59 2,926.13 2,926.13 0.0K
13:53 2,925.88 2,925.90 2,925.66 2,925.76 0.0K
13:54 2,925.76 2,925.76 2,925.38 2,925.52 0.0K
13:55 2,925.79 2,925.79 2,925.43 2,925.59 0.0K
13:56 2,925.68 2,926.25 2,925.68 2,925.97 0.0K
13:57 2,926.00 2,926.39 2,925.75 2,926.32 0.0K
13:58 2,925.96 2,926.05 2,925.47 2,925.66 0.0K
13:59 2,925.48 2,925.65 2,925.20 2,925.42 0.0K
14:00 2,925.34 2,926.88 2,925.34 2,926.34 0.0K
14:01 2,926.25 2,926.62 2,926.05 2,926.57 0.0K
14:02 2,926.69 2,926.94 2,926.62 2,926.77 0.0K
14:03 2,927.01 2,927.78 2,927.01 2,927.22 0.0K
14:04 2,927.06 2,927.19 2,926.92 2,926.92 0.0K
14:05 2,927.20 2,928.16 2,927.13 2,928.12 0.0K
14:06 2,927.92 2,927.92 2,927.21 2,927.46 0.0K
14:07 2,927.47 2,928.11 2,927.33 2,927.92 0.0K
14:08 2,928.01 2,928.22 2,927.84 2,928.03 0.0K
14:09 2,927.98 2,928.93 2,927.98 2,928.93 0.0K
14:10 2,928.78 2,928.89 2,928.51 2,928.69 0.0K
14:11 2,928.61 2,928.61 2,927.03 2,927.21 0.0K
14:12 2,927.45 2,927.45 2,926.46 2,926.92 0.0K
14:13 2,926.66 2,926.73 2,926.23 2,926.36 0.0K
14:14 2,926.33 2,926.71 2,926.33 2,926.71 0.0K
14:15 2,926.69 2,926.74 2,926.15 2,926.63 0.0K
14:16 2,926.65 2,926.89 2,926.46 2,926.49 0.0K
14:17 2,926.53 2,926.53 2,925.72 2,925.92 0.0K
14:18 2,925.83 2,925.93 2,925.54 2,925.86 0.0K
14:19 2,925.85 2,926.75 2,925.85 2,926.42 0.0K
14:20 2,926.66 2,927.72 2,926.66 2,927.69 0.0K
14:21 2,927.75 2,928.82 2,927.65 2,928.53 0.0K
14:22 2,928.49 2,928.60 2,928.18 2,928.22 0.0K
14:23 2,928.26 2,928.26 2,926.92 2,926.98 0.0K
14:24 2,926.90 2,927.28 2,926.79 2,926.97 0.0K
14:25 2,927.00 2,927.00 2,926.31 2,926.31 0.0K
14:26 2,926.05 2,926.33 2,925.36 2,925.36 0.0K
14:27 2,925.35 2,925.56 2,925.05 2,925.31 0.0K
14:28 2,925.12 2,925.76 2,925.12 2,925.75 0.0K
14:29 2,925.73 2,926.32 2,925.57 2,926.32 0.0K
14:30 2,926.39 2,926.95 2,925.39 2,925.49 0.0K
14:31 2,925.45 2,925.48 2,924.42 2,924.84 0.0K
14:32 2,924.93 2,925.15 2,924.67 2,924.77 0.0K
14:33 2,924.78 2,925.54 2,924.60 2,925.29 0.0K
14:34 2,925.25 2,925.76 2,925.04 2,925.29 0.0K
14:35 2,924.94 2,925.00 2,923.53 2,923.53 0.0K
14:36 2,923.34 2,923.66 2,922.56 2,922.66 0.0K
14:37 2,922.87 2,923.37 2,922.87 2,923.08 0.0K
14:38 2,923.23 2,924.76 2,923.01 2,924.70 0.0K
14:39 2,924.61 2,924.61 2,924.21 2,924.23 0.0K
14:40 2,924.26 2,924.77 2,924.19 2,924.38 0.0K
14:41 2,924.24 2,924.24 2,922.49 2,922.49 0.0K
14:42 2,922.51 2,922.51 2,921.59 2,921.61 0.0K
14:43 2,921.57 2,922.52 2,921.48 2,922.27 0.0K
14:44 2,922.51 2,922.72 2,922.06 2,922.51 0.0K
14:45 2,922.35 2,923.80 2,922.35 2,923.80 0.0K
14:46 2,923.84 2,924.59 2,923.77 2,923.77 0.0K
14:47 2,924.11 2,924.39 2,923.55 2,923.55 0.0K
14:48 2,923.54 2,923.87 2,923.51 2,923.73 0.0K
14:49 2,923.79 2,923.91 2,923.43 2,923.83 0.0K
14:50 2,923.89 2,923.94 2,923.17 2,923.17 0.0K
14:51 2,923.19 2,923.39 2,922.44 2,922.77 0.0K
14:52 2,922.84 2,922.84 2,922.00 2,922.09 0.0K
14:53 2,921.99 2,922.86 2,921.99 2,922.05 0.0K
14:54 2,922.21 2,922.35 2,921.16 2,921.20 0.0K
14:55 2,921.24 2,921.39 2,920.84 2,921.01 0.0K
14:56 2,920.99 2,921.31 2,920.94 2,921.14 0.0K
14:57 2,920.95 2,921.11 2,920.32 2,920.82 0.0K
14:58 2,920.86 2,920.90 2,920.39 2,920.75 0.0K
14:59 2,920.75 2,920.75 2,918.84 2,919.19 0.0K
15:00 2,919.41 2,919.59 2,918.33 2,918.43 0.0K
15:01 2,918.53 2,918.58 2,916.87 2,916.87 0.0K
15:02 2,916.80 2,918.23 2,916.46 2,918.15 0.0K
15:03 2,918.02 2,918.32 2,916.89 2,917.23 0.0K
15:04 2,917.26 2,917.79 2,915.99 2,916.44 0.0K
15:05 2,916.18 2,916.68 2,915.62 2,915.75 0.0K
15:06 2,915.78 2,915.78 2,914.17 2,914.57 0.0K
15:07 2,914.64 2,915.01 2,914.24 2,914.44 0.0K
15:08 2,914.55 2,915.07 2,913.83 2,915.03 0.0K
15:09 2,915.28 2,916.30 2,915.28 2,916.02 0.0K
15:10 2,915.99 2,916.36 2,915.77 2,915.95 0.0K
15:11 2,915.94 2,916.38 2,915.05 2,915.18 0.0K
15:12 2,914.87 2,915.18 2,914.04 2,914.53 0.0K
15:13 2,914.44 2,914.44 2,913.61 2,914.04 0.0K
15:14 2,913.71 2,914.48 2,913.48 2,914.45 0.0K
15:15 2,914.27 2,914.45 2,913.69 2,913.69 0.0K
15:16 2,913.90 2,914.57 2,913.20 2,913.57 0.0K
15:17 2,913.43 2,913.65 2,912.78 2,913.60 0.0K
15:18 2,913.48 2,913.79 2,912.24 2,912.88 0.0K
15:19 2,912.82 2,914.01 2,912.82 2,913.43 0.0K
15:20 2,913.71 2,915.29 2,913.67 2,915.29 0.0K
15:21 2,915.18 2,915.67 2,915.13 2,915.53 0.0K
15:22 2,915.50 2,915.55 2,914.81 2,914.95 0.0K
15:23 2,915.15 2,915.48 2,914.80 2,915.16 0.0K
15:24 2,915.33 2,916.85 2,915.31 2,916.81 0.0K
15:25 2,916.86 2,917.74 2,916.49 2,917.60 0.0K
15:26 2,917.47 2,917.72 2,917.10 2,917.10 0.0K
15:27 2,917.34 2,917.83 2,917.21 2,917.41 0.0K
15:28 2,917.31 2,917.56 2,916.99 2,917.13 0.0K
15:29 2,917.03 2,917.03 2,916.47 2,916.80 0.0K
15:30 2,916.82 2,916.82 2,913.13 2,914.05 0.0K
15:31 2,914.12 2,915.60 2,913.81 2,915.60 0.0K
15:32 2,915.55 2,915.55 2,914.31 2,914.45 0.0K
15:33 2,914.85 2,915.81 2,914.15 2,915.81 0.0K
15:34 2,915.82 2,916.89 2,915.70 2,915.70 0.0K
15:35 2,915.82 2,916.52 2,915.39 2,916.16 0.0K
15:36 2,916.42 2,916.42 2,914.63 2,914.68 0.0K
15:37 2,914.63 2,914.63 2,912.63 2,912.82 0.0K
15:38 2,912.74 2,913.14 2,912.44 2,912.54 0.0K
15:39 2,912.41 2,912.41 2,911.09 2,912.08 0.0K
15:40 2,912.36 2,914.05 2,912.36 2,913.96 0.0K
15:41 2,914.41 2,914.65 2,913.05 2,913.40 0.0K
15:42 2,913.36 2,913.68 2,913.05 2,913.55 0.0K
15:43 2,913.63 2,914.09 2,912.74 2,912.78 0.0K
15:44 2,912.68 2,912.79 2,910.82 2,910.87 0.0K
15:45 2,911.59 2,911.79 2,910.96 2,910.96 0.0K
15:46 2,911.04 2,911.04 2,907.61 2,907.61 0.0K
15:47 2,907.48 2,907.49 2,906.49 2,906.68 0.0K
15:48 2,906.62 2,906.63 2,905.50 2,905.61 0.0K
15:49 2,905.55 2,906.19 2,905.36 2,905.81 0.0K
15:50 2,905.98 2,907.02 2,905.98 2,906.72 0.0K
15:51 2,906.87 2,907.34 2,906.48 2,907.07 0.0K
15:52 2,906.99 2,907.47 2,906.98 2,907.46 0.0K
15:53 2,907.33 2,907.33 2,906.90 2,907.21 0.0K
15:54 2,907.03 2,907.93 2,906.78 2,907.93 0.0K
15:55 2,908.50 2,909.48 2,908.50 2,909.35 0.0K
15:56 2,909.38 2,909.38 2,908.57 2,909.00 0.0K
15:57 2,909.16 2,910.93 2,909.16 2,910.39 0.0K
15:58 2,910.35 2,910.53 2,909.64 2,909.64 0.0K
15:59 2,909.67 2,909.72 2,909.25 2,909.70 0.0K
16:00 2,909.28 2,911.75 2,909.28 2,911.04 0.0K
16:01 2,910.96 2,911.35 2,910.54 2,910.65 0.0K
16:02 2,910.94 2,911.56 2,910.43 2,910.86 0.0K
16:03 2,910.97 2,911.38 2,910.58 2,911.33 0.0K
16:04 2,911.00 2,911.00 2,909.72 2,910.52 0.0K
16:05 2,910.96 2,911.02 2,910.28 2,910.63 0.0K
16:06 2,910.84 2,912.65 2,910.84 2,912.65 0.0K
16:07 2,912.67 2,913.50 2,912.60 2,912.98 0.0K
16:08 2,912.90 2,912.90 2,910.97 2,911.12 0.0K
16:09 2,911.19 2,911.20 2,910.67 2,910.67 0.0K
16:10 2,910.63 2,911.03 2,910.58 2,910.59 0.0K
16:11 2,910.62 2,910.63 2,908.77 2,909.30 0.0K
16:12 2,909.26 2,909.33 2,908.94 2,909.13 0.0K
16:13 2,909.17 2,909.59 2,909.17 2,909.59 0.0K
16:14 2,909.54 2,910.57 2,909.54 2,910.51 0.0K
16:15 2,910.21 2,910.36 2,909.64 2,910.36 0.0K
16:16 2,910.27 2,910.63 2,910.13 2,910.13 0.0K
16:17 2,909.94 2,910.06 2,909.05 2,909.15 0.0K
16:18 2,909.16 2,909.16 2,908.43 2,908.70 0.0K
16:19 2,908.90 2,909.08 2,908.60 2,909.06 0.0K
16:20 2,909.14 2,911.52 2,909.11 2,911.52 0.0K
16:21 2,911.80 2,912.84 2,911.78 2,912.50 0.0K
16:22 2,912.46 2,912.82 2,912.33 2,912.43 0.0K
16:23 2,912.45 2,912.57 2,911.86 2,912.57 0.0K
16:24 2,912.48 2,912.74 2,911.97 2,911.98 0.0K
16:25 2,912.09 2,912.09 2,911.41 2,911.57 0.0K
16:26 2,911.81 2,911.81 2,911.34 2,911.36 0.0K
16:27 2,911.21 2,911.68 2,911.07 2,911.39 0.0K
16:28 2,911.44 2,911.51 2,910.04 2,910.04 0.0K
16:29 2,910.08 2,910.37 2,909.67 2,910.26 0.0K
16:30 2,910.15 2,910.36 2,909.84 2,909.91 0.0K
16:31 2,909.74 2,909.89 2,908.88 2,908.88 0.0K
16:32 2,908.83 2,909.22 2,908.72 2,909.06 0.0K
16:33 2,909.18 2,909.33 2,909.02 2,909.21 0.0K
16:34 2,908.84 2,908.84 2,907.90 2,908.43 0.0K
16:35 2,908.24 2,908.29 2,907.52 2,907.52 0.0K
16:36 2,907.48 2,907.87 2,907.41 2,907.56 0.0K
16:37 2,907.43 2,908.09 2,907.35 2,908.09 0.0K
16:38 2,908.16 2,908.38 2,908.01 2,908.02 0.0K
16:39 2,908.15 2,908.57 2,908.15 2,908.39 0.0K
16:40 2,908.35 2,908.66 2,908.34 2,908.46 0.0K
16:41 2,908.60 2,909.56 2,908.60 2,909.56 0.0K
16:42 2,909.66 2,909.68 2,908.77 2,908.81 0.0K
16:43 2,908.73 2,909.80 2,908.54 2,909.80 0.0K
16:44 2,909.88 2,910.12 2,909.87 2,910.12 0.0K
16:45 2,910.07 2,910.89 2,910.07 2,910.81 0.0K
16:46 2,910.75 2,911.47 2,910.66 2,911.40 0.0K
16:47 2,911.40 2,911.87 2,910.85 2,911.65 0.0K
16:48 2,911.65 2,913.10 2,911.65 2,913.03 0.0K
16:49 2,913.03 2,913.78 2,912.55 2,912.59 0.0K
16:50 2,912.61 2,912.65 2,912.09 2,912.65 0.0K
16:51 2,912.65 2,912.96 2,912.46 2,912.95 0.0K
16:52 2,912.94 2,913.01 2,911.99 2,911.99 0.0K
16:53 2,911.95 2,912.23 2,911.28 2,911.28 0.0K
16:54 2,911.35 2,911.45 2,910.38 2,910.38 0.0K
16:55 2,910.27 2,910.27 2,908.81 2,908.99 0.0K
16:56 2,909.07 2,909.07 2,908.68 2,908.76 0.0K
16:57 2,908.90 2,909.03 2,908.67 2,908.94 0.0K
16:58 2,908.98 2,909.40 2,908.90 2,909.40 0.0K
16:59 2,909.50 2,910.67 2,909.50 2,910.46 0.0K
17:00 2,910.68 2,911.03 2,910.12 2,910.17 0.0K
17:01 2,910.22 2,912.00 2,910.22 2,912.00 0.0K
17:02 2,911.86 2,911.90 2,911.31 2,911.49 0.0K
17:03 2,911.67 2,911.67 2,910.78 2,911.25 0.0K
17:04 2,911.48 2,911.71 2,911.37 2,911.51 0.0K
17:05 2,911.52 2,911.77 2,910.92 2,911.29 0.0K
17:06 2,911.34 2,911.82 2,911.31 2,911.63 0.0K
17:07 2,911.65 2,911.69 2,910.97 2,911.21 0.0K
17:08 2,911.14 2,911.29 2,909.80 2,909.80 0.0K
17:09 2,909.79 2,909.97 2,909.53 2,909.73 0.0K
17:10 2,909.74 2,910.31 2,909.72 2,910.31 0.0K
17:11 2,910.39 2,910.74 2,910.35 2,910.39 0.0K
17:12 2,910.39 2,910.63 2,910.27 2,910.34 0.0K
17:13 2,910.20 2,910.24 2,909.35 2,909.35 0.0K
17:14 2,909.16 2,909.16 2,908.35 2,908.85 0.0K
17:15 2,909.02 2,909.44 2,908.90 2,908.99 0.0K
17:16 2,908.83 2,909.32 2,908.83 2,908.86 0.0K
17:17 2,908.86 2,908.86 2,908.03 2,908.24 0.0K
17:18 2,908.25 2,908.50 2,908.10 2,908.26 0.0K
17:19 2,908.15 2,908.32 2,907.56 2,907.56 0.0K
17:20 2,907.48 2,907.92 2,907.48 2,907.61 0.0K
17:21 2,907.62 2,907.72 2,906.20 2,906.20 0.0K
17:22 2,906.14 2,906.15 2,905.34 2,905.62 0.0K
17:23 2,905.51 2,905.79 2,905.34 2,905.60 0.0K
17:24 2,905.67 2,905.80 2,904.46 2,904.82 0.0K
17:25 2,904.83 2,904.83 2,904.83 2,904.83 0.0K
17:29 2,904.36 2,904.36 2,901.30 2,901.49 0.0K
17:30 2,901.49 2,901.49 2,901.49 2,901.49 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