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 2,906.58 2,912.48 2,905.01 2,912.03 0.0K
09:01 2,912.12 2,916.58 2,911.14 2,914.23 0.0K
09:02 2,914.06 2,915.29 2,913.30 2,914.07 0.0K
09:03 2,914.57 2,914.63 2,911.06 2,911.89 0.0K
09:04 2,912.60 2,913.30 2,911.31 2,913.27 0.0K
09:05 2,912.42 2,912.42 2,908.94 2,909.68 0.0K
09:06 2,909.44 2,909.55 2,907.12 2,907.49 0.0K
09:07 2,907.62 2,909.83 2,907.40 2,909.02 0.0K
09:08 2,908.91 2,908.91 2,906.69 2,908.84 0.0K
09:09 2,908.87 2,912.50 2,908.87 2,912.20 0.0K
09:10 2,911.90 2,911.90 2,910.26 2,910.80 0.0K
09:11 2,910.93 2,912.84 2,910.89 2,912.06 0.0K
09:12 2,912.04 2,912.79 2,911.49 2,912.03 0.0K
09:13 2,912.11 2,912.15 2,911.39 2,911.86 0.0K
09:14 2,910.76 2,910.76 2,908.96 2,910.35 0.0K
09:15 2,910.28 2,910.75 2,910.13 2,910.75 0.0K
09:16 2,910.73 2,912.73 2,910.73 2,912.15 0.0K
09:17 2,911.98 2,913.14 2,911.80 2,912.92 0.0K
09:18 2,913.37 2,914.82 2,913.37 2,914.82 0.0K
09:19 2,914.94 2,915.47 2,914.81 2,914.94 0.0K
09:20 2,914.83 2,915.29 2,913.15 2,913.15 0.0K
09:21 2,913.52 2,914.92 2,913.52 2,914.82 0.0K
09:22 2,914.77 2,915.91 2,914.34 2,915.69 0.0K
09:23 2,915.73 2,916.36 2,915.65 2,916.17 0.0K
09:24 2,916.20 2,916.66 2,915.70 2,915.91 0.0K
09:25 2,916.07 2,917.04 2,916.07 2,916.89 0.0K
09:26 2,917.25 2,917.25 2,915.58 2,916.39 0.0K
09:27 2,916.33 2,916.33 2,914.54 2,914.95 0.0K
09:28 2,915.11 2,916.09 2,914.41 2,916.09 0.0K
09:29 2,916.15 2,916.23 2,914.97 2,914.97 0.0K
09:30 2,914.80 2,917.77 2,914.80 2,916.09 0.0K
09:31 2,916.09 2,916.09 2,915.06 2,915.31 0.0K
09:32 2,915.15 2,915.15 2,913.84 2,913.84 0.0K
09:33 2,913.96 2,914.71 2,913.83 2,913.99 0.0K
09:34 2,914.04 2,914.52 2,913.83 2,914.52 0.0K
09:35 2,914.47 2,916.30 2,914.01 2,916.30 0.0K
09:36 2,915.79 2,915.79 2,914.65 2,915.42 0.0K
09:37 2,915.36 2,915.77 2,914.20 2,914.20 0.0K
09:38 2,914.10 2,914.10 2,913.07 2,913.53 0.0K
09:39 2,913.62 2,914.35 2,913.62 2,914.10 0.0K
09:40 2,914.03 2,914.45 2,913.56 2,913.87 0.0K
09:41 2,913.77 2,913.95 2,912.56 2,913.10 0.0K
09:42 2,913.24 2,915.17 2,913.24 2,914.69 0.0K
09:43 2,914.67 2,915.62 2,914.65 2,915.62 0.0K
09:44 2,915.49 2,915.63 2,914.49 2,914.59 0.0K
09:45 2,914.73 2,915.56 2,914.59 2,914.68 0.0K
09:46 2,914.56 2,914.73 2,913.55 2,914.45 0.0K
09:47 2,914.75 2,915.12 2,914.33 2,915.11 0.0K
09:48 2,915.22 2,915.30 2,914.40 2,914.47 0.0K
09:49 2,914.32 2,914.48 2,913.71 2,913.80 0.0K
09:50 2,914.36 2,916.16 2,914.36 2,915.80 0.0K
09:51 2,915.79 2,915.79 2,914.61 2,914.75 0.0K
09:52 2,914.92 2,915.00 2,913.27 2,913.27 0.0K
09:53 2,913.12 2,914.27 2,913.07 2,914.21 0.0K
09:54 2,914.48 2,916.24 2,914.48 2,916.12 0.0K
09:55 2,916.07 2,917.24 2,915.87 2,917.24 0.0K
09:56 2,917.19 2,917.20 2,915.97 2,916.01 0.0K
09:57 2,915.90 2,916.49 2,915.90 2,915.98 0.0K
09:58 2,916.10 2,916.75 2,915.15 2,915.15 0.0K
09:59 2,915.38 2,915.43 2,914.36 2,914.69 0.0K
10:00 2,914.20 2,914.85 2,914.01 2,914.84 0.0K
10:01 2,915.24 2,915.40 2,913.44 2,913.44 0.0K
10:02 2,913.07 2,913.35 2,913.07 2,913.09 0.0K
10:03 2,912.62 2,912.67 2,912.23 2,912.40 0.0K
10:04 2,912.31 2,912.59 2,911.70 2,912.51 0.0K
10:05 2,912.55 2,913.24 2,911.41 2,911.41 0.0K
10:06 2,911.61 2,912.04 2,911.15 2,911.56 0.0K
10:07 2,911.39 2,913.86 2,911.39 2,913.69 0.0K
10:08 2,913.68 2,914.28 2,913.58 2,914.28 0.0K
10:09 2,914.70 2,915.44 2,914.70 2,915.09 0.0K
10:10 2,915.07 2,916.62 2,915.07 2,916.05 0.0K
10:11 2,915.99 2,916.44 2,915.86 2,916.43 0.0K
10:12 2,916.55 2,917.65 2,916.55 2,917.46 0.0K
10:13 2,917.80 2,917.88 2,917.52 2,917.85 0.0K
10:14 2,917.85 2,918.58 2,917.85 2,918.57 0.0K
10:15 2,918.72 2,918.93 2,918.19 2,918.19 0.0K
10:16 2,918.20 2,919.38 2,918.17 2,919.38 0.0K
10:17 2,919.39 2,919.39 2,918.69 2,919.07 0.0K
10:18 2,918.94 2,919.99 2,918.92 2,919.99 0.0K
10:19 2,919.90 2,921.30 2,919.90 2,921.10 0.0K
10:20 2,920.95 2,921.33 2,920.95 2,921.09 0.0K
10:21 2,921.32 2,921.65 2,920.89 2,920.89 0.0K
10:22 2,921.26 2,921.80 2,921.20 2,921.60 0.0K
10:23 2,921.36 2,921.56 2,920.78 2,921.20 0.0K
10:24 2,921.32 2,921.32 2,920.83 2,921.09 0.0K
10:25 2,921.09 2,921.89 2,920.21 2,920.67 0.0K
10:26 2,920.52 2,920.54 2,920.18 2,920.43 0.0K
10:27 2,920.51 2,920.64 2,919.89 2,920.27 0.0K
10:28 2,920.11 2,920.40 2,919.89 2,920.21 0.0K
10:29 2,920.20 2,920.34 2,919.85 2,920.09 0.0K
10:30 2,919.74 2,920.79 2,919.74 2,920.68 0.0K
10:31 2,920.67 2,920.67 2,919.96 2,920.03 0.0K
10:32 2,919.93 2,920.08 2,919.43 2,919.54 0.0K
10:33 2,919.55 2,919.92 2,919.00 2,919.40 0.0K
10:34 2,919.44 2,919.97 2,919.33 2,919.33 0.0K
10:35 2,919.31 2,919.65 2,919.23 2,919.46 0.0K
10:36 2,919.30 2,919.59 2,918.80 2,918.80 0.0K
10:37 2,918.75 2,919.47 2,918.07 2,919.47 0.0K
10:38 2,919.19 2,919.79 2,919.19 2,919.61 0.0K
10:39 2,919.62 2,919.62 2,918.64 2,918.81 0.0K
10:40 2,919.07 2,919.20 2,917.97 2,917.97 0.0K
10:41 2,917.78 2,918.08 2,917.36 2,918.06 0.0K
10:42 2,917.93 2,918.12 2,917.33 2,918.12 0.0K
10:43 2,918.20 2,919.19 2,918.17 2,919.14 0.0K
10:44 2,919.09 2,920.28 2,919.09 2,920.26 0.0K
10:45 2,919.98 2,921.23 2,919.76 2,921.23 0.0K
10:46 2,921.36 2,922.60 2,921.09 2,922.60 0.0K
10:47 2,922.64 2,922.96 2,922.55 2,922.86 0.0K
10:48 2,922.63 2,922.75 2,922.40 2,922.52 0.0K
10:49 2,922.66 2,923.11 2,922.57 2,922.88 0.0K
10:50 2,922.99 2,923.30 2,922.56 2,922.94 0.0K
10:51 2,922.86 2,923.07 2,922.52 2,923.07 0.0K
10:52 2,923.06 2,923.11 2,922.65 2,922.65 0.0K
10:53 2,922.77 2,923.02 2,921.81 2,922.03 0.0K
10:54 2,922.05 2,922.93 2,922.05 2,922.91 0.0K
10:55 2,922.99 2,924.07 2,922.99 2,924.03 0.0K
10:56 2,924.19 2,924.48 2,924.06 2,924.17 0.0K
10:57 2,924.14 2,924.54 2,923.68 2,923.68 0.0K
10:58 2,923.66 2,924.14 2,923.49 2,923.87 0.0K
10:59 2,923.47 2,924.22 2,923.47 2,924.13 0.0K
11:00 2,924.34 2,924.94 2,924.34 2,924.94 0.0K
11:01 2,924.95 2,925.32 2,924.95 2,925.22 0.0K
11:02 2,925.15 2,926.16 2,924.79 2,926.16 0.0K
11:03 2,926.13 2,926.17 2,925.49 2,925.52 0.0K
11:04 2,925.44 2,925.85 2,925.40 2,925.66 0.0K
11:05 2,925.71 2,926.17 2,925.33 2,926.02 0.0K
11:06 2,926.05 2,926.18 2,925.53 2,926.15 0.0K
11:07 2,926.11 2,926.51 2,925.75 2,926.45 0.0K
11:08 2,926.47 2,926.59 2,926.07 2,926.45 0.0K
11:09 2,926.54 2,926.95 2,926.33 2,926.91 0.0K
11:10 2,927.05 2,927.37 2,926.88 2,927.14 0.0K
11:11 2,927.25 2,927.56 2,927.03 2,927.03 0.0K
11:12 2,926.80 2,927.10 2,926.62 2,926.77 0.0K
11:13 2,926.69 2,926.88 2,926.29 2,926.35 0.0K
11:14 2,926.18 2,926.54 2,925.92 2,926.42 0.0K
11:15 2,926.29 2,926.29 2,925.79 2,925.80 0.0K
11:16 2,925.45 2,925.45 2,925.04 2,925.19 0.0K
11:17 2,925.19 2,926.03 2,925.18 2,926.03 0.0K
11:18 2,926.11 2,926.20 2,925.51 2,926.14 0.0K
11:19 2,926.21 2,926.73 2,926.21 2,926.60 0.0K
11:20 2,926.60 2,927.65 2,926.58 2,927.65 0.0K
11:21 2,927.73 2,928.06 2,927.08 2,927.08 0.0K
11:22 2,927.07 2,927.40 2,926.90 2,927.05 0.0K
11:23 2,927.05 2,927.70 2,927.05 2,927.65 0.0K
11:24 2,927.63 2,928.05 2,927.63 2,928.05 0.0K
11:25 2,928.06 2,928.50 2,927.78 2,928.20 0.0K
11:26 2,928.57 2,928.65 2,928.04 2,928.04 0.0K
11:27 2,927.81 2,927.81 2,927.08 2,927.32 0.0K
11:28 2,927.25 2,927.54 2,927.19 2,927.35 0.0K
11:29 2,927.19 2,927.32 2,926.55 2,926.68 0.0K
11:30 2,926.76 2,926.76 2,925.80 2,926.31 0.0K
11:31 2,926.36 2,926.36 2,925.78 2,925.78 0.0K
11:32 2,925.71 2,926.02 2,925.55 2,925.85 0.0K
11:33 2,925.69 2,925.77 2,925.60 2,925.60 0.0K
11:34 2,925.60 2,925.82 2,925.52 2,925.69 0.0K
11:35 2,925.69 2,925.69 2,924.95 2,925.50 0.0K
11:36 2,925.61 2,927.00 2,925.61 2,927.00 0.0K
11:37 2,927.01 2,927.87 2,927.01 2,927.78 0.0K
11:38 2,927.90 2,929.25 2,927.90 2,929.25 0.0K
11:39 2,929.23 2,929.80 2,929.23 2,929.75 0.0K
11:40 2,929.62 2,929.77 2,929.57 2,929.60 0.0K
11:41 2,929.61 2,929.68 2,929.38 2,929.44 0.0K
11:42 2,929.43 2,929.75 2,929.17 2,929.75 0.0K
11:43 2,929.70 2,929.92 2,929.33 2,929.33 0.0K
11:44 2,929.15 2,929.75 2,929.15 2,929.75 0.0K
11:45 2,929.71 2,929.89 2,929.58 2,929.79 0.0K
11:46 2,929.79 2,929.79 2,929.27 2,929.28 0.0K
11:47 2,929.36 2,929.70 2,929.28 2,929.68 0.0K
11:48 2,929.75 2,929.93 2,929.43 2,929.72 0.0K
11:49 2,929.68 2,930.29 2,929.68 2,930.26 0.0K
11:50 2,930.25 2,930.33 2,929.93 2,930.00 0.0K
11:51 2,930.00 2,930.28 2,929.38 2,929.73 0.0K
11:52 2,929.77 2,929.77 2,929.29 2,929.64 0.0K
11:53 2,929.45 2,929.48 2,928.74 2,928.86 0.0K
11:54 2,928.86 2,928.96 2,928.55 2,928.96 0.0K
11:55 2,928.81 2,928.92 2,928.59 2,928.73 0.0K
11:56 2,928.95 2,929.39 2,928.92 2,929.31 0.0K
11:57 2,929.36 2,929.65 2,928.41 2,928.51 0.0K
11:58 2,928.46 2,928.51 2,928.18 2,928.18 0.0K
11:59 2,928.10 2,928.35 2,927.92 2,927.92 0.0K
12:00 2,927.94 2,928.02 2,927.49 2,927.63 0.0K
12:01 2,927.79 2,927.90 2,927.36 2,927.53 0.0K
12:02 2,927.54 2,927.61 2,927.41 2,927.52 0.0K
12:03 2,927.51 2,927.52 2,926.70 2,926.79 0.0K
12:04 2,926.81 2,926.98 2,926.69 2,926.98 0.0K
12:05 2,926.76 2,927.90 2,926.76 2,927.62 0.0K
12:06 2,927.65 2,928.79 2,927.49 2,928.79 0.0K
12:07 2,928.78 2,928.79 2,928.07 2,928.07 0.0K
12:08 2,928.17 2,928.24 2,928.04 2,928.24 0.0K
12:09 2,928.23 2,928.86 2,928.23 2,928.86 0.0K
12:10 2,928.68 2,928.82 2,928.46 2,928.51 0.0K
12:11 2,928.51 2,928.51 2,927.79 2,928.19 0.0K
12:12 2,927.99 2,928.14 2,927.87 2,928.07 0.0K
12:13 2,928.01 2,928.63 2,927.92 2,928.50 0.0K
12:14 2,928.37 2,928.71 2,927.96 2,928.16 0.0K
12:15 2,928.16 2,928.16 2,927.75 2,927.98 0.0K
12:16 2,927.97 2,927.97 2,926.55 2,927.80 0.0K
12:17 2,927.77 2,928.60 2,927.77 2,928.22 0.0K
12:18 2,928.16 2,928.16 2,927.84 2,928.03 0.0K
12:19 2,928.14 2,928.76 2,928.14 2,928.61 0.0K
12:20 2,928.71 2,929.29 2,928.71 2,929.15 0.0K
12:21 2,929.15 2,929.15 2,928.20 2,928.40 0.0K
12:22 2,928.50 2,929.13 2,928.49 2,928.73 0.0K
12:23 2,928.67 2,928.89 2,928.45 2,928.75 0.0K
12:24 2,928.75 2,928.94 2,928.64 2,928.94 0.0K
12:25 2,929.23 2,930.60 2,929.15 2,930.60 0.0K
12:26 2,930.68 2,930.76 2,930.47 2,930.61 0.0K
12:27 2,930.71 2,930.71 2,930.24 2,930.48 0.0K
12:28 2,930.49 2,930.62 2,929.81 2,929.81 0.0K
12:29 2,929.89 2,929.89 2,929.49 2,929.51 0.0K
12:30 2,929.40 2,929.58 2,929.34 2,929.38 0.0K
12:31 2,929.54 2,929.57 2,928.73 2,928.88 0.0K
12:32 2,929.08 2,929.93 2,928.77 2,929.93 0.0K
12:33 2,929.85 2,929.85 2,929.27 2,929.67 0.0K
12:34 2,929.68 2,929.77 2,929.15 2,929.16 0.0K
12:35 2,929.25 2,929.32 2,928.87 2,929.27 0.0K
12:36 2,929.26 2,929.52 2,929.21 2,929.27 0.0K
12:37 2,929.30 2,929.46 2,929.21 2,929.46 0.0K
12:38 2,929.47 2,929.49 2,929.13 2,929.15 0.0K
12:39 2,929.07 2,929.26 2,928.72 2,928.80 0.0K
12:40 2,928.72 2,928.81 2,928.42 2,928.42 0.0K
12:41 2,928.39 2,928.39 2,927.18 2,927.18 0.0K
12:42 2,927.20 2,927.22 2,926.86 2,926.88 0.0K
12:43 2,926.93 2,926.98 2,926.03 2,926.03 0.0K
12:44 2,925.98 2,927.68 2,925.98 2,927.65 0.0K
12:45 2,927.74 2,928.06 2,927.62 2,927.82 0.0K
12:46 2,927.84 2,928.40 2,927.80 2,928.36 0.0K
12:47 2,928.22 2,928.22 2,927.78 2,928.08 0.0K
12:48 2,928.07 2,928.29 2,927.85 2,928.14 0.0K
12:49 2,928.23 2,928.41 2,928.01 2,928.31 0.0K
12:50 2,928.41 2,928.61 2,928.23 2,928.60 0.0K
12:51 2,928.88 2,928.88 2,928.10 2,928.10 0.0K
12:52 2,928.06 2,928.27 2,927.79 2,928.16 0.0K
12:53 2,928.31 2,928.57 2,928.16 2,928.54 0.0K
12:54 2,928.46 2,928.47 2,927.79 2,927.79 0.0K
12:55 2,927.78 2,927.90 2,927.56 2,927.81 0.0K
12:56 2,927.78 2,928.63 2,927.78 2,928.42 0.0K
12:57 2,928.46 2,928.48 2,928.24 2,928.29 0.0K
12:58 2,928.30 2,928.87 2,928.21 2,928.87 0.0K
12:59 2,928.70 2,928.79 2,927.79 2,927.79 0.0K
13:00 2,927.83 2,927.90 2,927.49 2,927.49 0.0K
13:01 2,927.51 2,927.60 2,927.05 2,927.30 0.0K
13:02 2,927.35 2,927.50 2,927.19 2,927.19 0.0K
13:03 2,927.11 2,927.11 2,926.02 2,926.14 0.0K
13:04 2,926.22 2,926.22 2,925.81 2,925.89 0.0K
13:05 2,925.95 2,925.95 2,925.17 2,925.42 0.0K
13:06 2,925.38 2,925.52 2,925.05 2,925.18 0.0K
13:07 2,924.79 2,924.84 2,923.61 2,923.71 0.0K
13:08 2,923.63 2,923.63 2,922.90 2,923.31 0.0K
13:09 2,923.30 2,923.91 2,923.13 2,923.91 0.0K
13:10 2,924.04 2,924.57 2,924.04 2,924.57 0.0K
13:11 2,924.67 2,924.84 2,924.19 2,924.40 0.0K
13:12 2,924.43 2,924.96 2,924.43 2,924.78 0.0K
13:13 2,924.73 2,924.75 2,924.04 2,924.04 0.0K
13:14 2,923.98 2,923.98 2,923.57 2,923.57 0.0K
13:15 2,923.51 2,923.62 2,923.09 2,923.09 0.0K
13:16 2,923.16 2,923.61 2,922.93 2,923.54 0.0K
13:17 2,923.56 2,923.65 2,923.40 2,923.43 0.0K
13:18 2,923.49 2,923.49 2,922.78 2,922.83 0.0K
13:19 2,922.92 2,923.22 2,922.41 2,922.41 0.0K
13:20 2,922.39 2,922.39 2,921.81 2,922.10 0.0K
13:21 2,922.25 2,922.79 2,922.25 2,922.79 0.0K
13:22 2,922.95 2,923.62 2,922.95 2,923.29 0.0K
13:23 2,923.31 2,923.53 2,923.14 2,923.19 0.0K
13:24 2,923.40 2,924.14 2,923.40 2,923.81 0.0K
13:25 2,923.76 2,923.90 2,923.61 2,923.77 0.0K
13:26 2,923.83 2,924.40 2,923.67 2,924.28 0.0K
13:27 2,924.34 2,924.61 2,924.26 2,924.53 0.0K
13:28 2,924.51 2,924.51 2,923.72 2,923.72 0.0K
13:29 2,923.79 2,923.91 2,923.71 2,923.78 0.0K
13:30 2,923.65 2,924.10 2,923.57 2,924.09 0.0K
13:31 2,924.07 2,924.58 2,923.91 2,924.57 0.0K
13:32 2,924.51 2,926.24 2,924.51 2,926.20 0.0K
13:33 2,926.76 2,926.82 2,926.22 2,926.22 0.0K
13:34 2,926.16 2,926.16 2,925.70 2,925.76 0.0K
13:35 2,925.72 2,925.79 2,925.41 2,925.75 0.0K
13:36 2,925.62 2,925.63 2,925.35 2,925.35 0.0K
13:37 2,925.38 2,925.54 2,925.20 2,925.32 0.0K
13:38 2,925.22 2,925.49 2,925.18 2,925.37 0.0K
13:39 2,925.30 2,925.57 2,925.30 2,925.57 0.0K
13:40 2,925.56 2,925.71 2,925.23 2,925.45 0.0K
13:41 2,925.45 2,926.00 2,925.45 2,925.69 0.0K
13:42 2,925.64 2,925.64 2,925.02 2,925.10 0.0K
13:43 2,924.99 2,925.10 2,924.67 2,924.72 0.0K
13:44 2,924.77 2,924.85 2,924.54 2,924.57 0.0K
13:45 2,924.39 2,924.70 2,924.31 2,924.53 0.0K
13:46 2,924.48 2,924.57 2,924.32 2,924.52 0.0K
13:47 2,924.44 2,924.76 2,924.37 2,924.56 0.0K
13:48 2,924.58 2,924.61 2,924.28 2,924.28 0.0K
13:49 2,924.17 2,924.58 2,924.15 2,924.41 0.0K
13:50 2,924.36 2,924.36 2,923.28 2,923.35 0.0K
13:51 2,923.33 2,923.75 2,923.33 2,923.75 0.0K
13:52 2,923.67 2,923.86 2,923.37 2,923.81 0.0K
13:53 2,923.59 2,923.76 2,922.84 2,922.84 0.0K
13:54 2,922.84 2,922.84 2,922.26 2,922.57 0.0K
13:55 2,922.49 2,923.34 2,922.49 2,923.24 0.0K
13:56 2,923.31 2,923.31 2,922.75 2,922.89 0.0K
13:57 2,923.05 2,923.05 2,922.46 2,922.51 0.0K
13:58 2,922.08 2,922.28 2,922.08 2,922.24 0.0K
13:59 2,922.26 2,922.47 2,921.97 2,921.97 0.0K
14:00 2,921.96 2,922.13 2,921.57 2,921.62 0.0K
14:01 2,921.55 2,922.85 2,921.55 2,922.85 0.0K
14:02 2,922.99 2,923.35 2,922.96 2,923.28 0.0K
14:03 2,923.24 2,923.45 2,923.20 2,923.38 0.0K
14:04 2,923.42 2,923.42 2,922.55 2,922.59 0.0K
14:05 2,922.56 2,923.53 2,922.54 2,923.04 0.0K
14:06 2,923.09 2,923.09 2,921.49 2,921.63 0.0K
14:07 2,921.53 2,921.53 2,920.80 2,920.82 0.0K
14:08 2,920.86 2,921.04 2,920.22 2,920.39 0.0K
14:09 2,920.30 2,920.87 2,920.30 2,920.73 0.0K
14:10 2,920.75 2,921.24 2,920.53 2,921.15 0.0K
14:11 2,921.15 2,921.15 2,920.94 2,921.09 0.0K
14:12 2,921.46 2,921.92 2,921.18 2,921.92 0.0K
14:13 2,922.19 2,922.59 2,922.09 2,922.51 0.0K
14:14 2,922.55 2,922.66 2,922.42 2,922.42 0.0K
14:15 2,922.55 2,922.77 2,922.45 2,922.75 0.0K
14:16 2,922.78 2,923.30 2,922.78 2,923.30 0.0K
14:17 2,923.39 2,923.53 2,923.00 2,923.12 0.0K
14:18 2,923.21 2,923.22 2,922.99 2,923.14 0.0K
14:19 2,922.99 2,922.99 2,922.38 2,922.96 0.0K
14:20 2,923.06 2,923.66 2,923.06 2,923.47 0.0K
14:21 2,923.47 2,923.82 2,923.20 2,923.80 0.0K
14:22 2,923.81 2,923.90 2,923.58 2,923.83 0.0K
14:23 2,923.83 2,924.31 2,923.83 2,924.14 0.0K
14:24 2,924.13 2,924.13 2,923.64 2,923.65 0.0K
14:25 2,923.50 2,923.53 2,923.17 2,923.17 0.0K
14:26 2,923.21 2,923.21 2,923.01 2,923.05 0.0K
14:27 2,922.97 2,923.26 2,922.39 2,922.39 0.0K
14:28 2,921.87 2,921.87 2,921.14 2,921.23 0.0K
14:29 2,921.17 2,922.14 2,921.17 2,922.14 0.0K
14:30 2,922.19 2,922.76 2,922.19 2,922.71 0.0K
14:31 2,922.66 2,922.71 2,922.48 2,922.58 0.0K
14:32 2,922.60 2,922.63 2,921.80 2,921.88 0.0K
14:33 2,921.97 2,922.37 2,921.97 2,922.15 0.0K
14:34 2,922.14 2,923.02 2,922.14 2,922.87 0.0K
14:35 2,922.82 2,923.08 2,922.77 2,922.79 0.0K
14:36 2,922.79 2,922.79 2,921.80 2,921.81 0.0K
14:37 2,921.89 2,922.05 2,921.54 2,922.05 0.0K
14:38 2,922.10 2,922.56 2,922.10 2,922.31 0.0K
14:39 2,922.26 2,922.52 2,922.07 2,922.07 0.0K
14:40 2,922.00 2,922.00 2,921.34 2,921.42 0.0K
14:41 2,921.32 2,921.65 2,921.08 2,921.13 0.0K
14:42 2,920.93 2,921.00 2,920.40 2,920.47 0.0K
14:43 2,920.45 2,920.55 2,919.51 2,919.52 0.0K
14:44 2,919.56 2,919.66 2,918.35 2,918.39 0.0K
14:45 2,918.32 2,918.32 2,917.23 2,917.23 0.0K
14:46 2,917.14 2,917.14 2,916.91 2,916.92 0.0K
14:47 2,916.90 2,917.61 2,916.87 2,917.58 0.0K
14:48 2,917.58 2,918.38 2,917.55 2,917.87 0.0K
14:49 2,917.84 2,917.84 2,917.17 2,917.22 0.0K
14:50 2,917.16 2,917.16 2,916.49 2,916.63 0.0K
14:51 2,916.53 2,917.20 2,916.53 2,917.20 0.0K
14:52 2,917.24 2,917.85 2,917.19 2,917.57 0.0K
14:53 2,917.65 2,919.24 2,917.65 2,918.84 0.0K
14:54 2,918.80 2,918.80 2,917.77 2,917.95 0.0K
14:55 2,917.96 2,918.00 2,917.28 2,917.28 0.0K
14:56 2,917.23 2,918.11 2,917.23 2,917.92 0.0K
14:57 2,917.99 2,918.15 2,917.80 2,917.84 0.0K
14:58 2,917.78 2,918.38 2,917.78 2,918.38 0.0K
14:59 2,918.40 2,918.93 2,918.40 2,918.82 0.0K
15:00 2,918.85 2,919.72 2,918.85 2,919.72 0.0K
15:01 2,919.80 2,920.11 2,919.67 2,920.05 0.0K
15:02 2,920.05 2,920.25 2,919.77 2,919.88 0.0K
15:03 2,919.93 2,919.93 2,919.21 2,919.34 0.0K
15:04 2,919.40 2,919.96 2,919.31 2,919.94 0.0K
15:05 2,920.15 2,920.24 2,919.85 2,919.85 0.0K
15:06 2,919.84 2,920.29 2,919.78 2,919.85 0.0K
15:07 2,919.86 2,920.10 2,919.71 2,919.71 0.0K
15:08 2,919.74 2,919.83 2,919.60 2,919.71 0.0K
15:09 2,919.68 2,920.17 2,919.68 2,920.17 0.0K
15:10 2,920.06 2,920.30 2,919.89 2,920.30 0.0K
15:11 2,920.39 2,921.95 2,920.39 2,921.91 0.0K
15:12 2,921.82 2,922.12 2,921.72 2,921.80 0.0K
15:13 2,921.84 2,922.21 2,921.79 2,921.80 0.0K
15:14 2,921.79 2,922.04 2,921.38 2,921.83 0.0K
15:15 2,921.86 2,922.85 2,921.85 2,922.85 0.0K
15:16 2,922.77 2,922.81 2,922.45 2,922.65 0.0K
15:17 2,922.70 2,923.10 2,922.54 2,922.90 0.0K
15:18 2,922.85 2,923.02 2,922.79 2,923.02 0.0K
15:19 2,923.04 2,923.06 2,922.64 2,922.74 0.0K
15:20 2,922.69 2,923.31 2,922.69 2,923.00 0.0K
15:21 2,923.13 2,924.11 2,923.03 2,924.11 0.0K
15:22 2,924.14 2,924.22 2,923.90 2,923.95 0.0K
15:23 2,923.96 2,924.60 2,923.96 2,924.45 0.0K
15:24 2,924.61 2,924.61 2,924.12 2,924.30 0.0K
15:25 2,924.48 2,925.62 2,924.48 2,925.27 0.0K
15:26 2,925.26 2,925.95 2,925.25 2,925.49 0.0K
15:27 2,925.47 2,925.57 2,925.12 2,925.48 0.0K
15:28 2,925.25 2,925.93 2,924.85 2,925.83 0.0K
15:29 2,925.82 2,926.12 2,925.73 2,925.89 0.0K
15:30 2,925.91 2,926.47 2,925.83 2,925.87 0.0K
15:31 2,925.88 2,926.64 2,925.59 2,926.42 0.0K
15:32 2,926.48 2,926.48 2,925.32 2,925.69 0.0K
15:33 2,925.70 2,926.26 2,925.70 2,926.16 0.0K
15:34 2,926.21 2,926.83 2,926.21 2,926.48 0.0K
15:35 2,926.36 2,926.48 2,926.06 2,926.26 0.0K
15:36 2,926.37 2,927.14 2,926.30 2,926.62 0.0K
15:37 2,926.71 2,926.71 2,926.03 2,926.14 0.0K
15:38 2,926.11 2,926.89 2,926.10 2,926.89 0.0K
15:39 2,926.83 2,928.11 2,926.83 2,928.07 0.0K
15:40 2,928.09 2,928.11 2,927.59 2,927.86 0.0K
15:41 2,927.90 2,927.97 2,926.85 2,927.54 0.0K
15:42 2,927.46 2,927.46 2,926.72 2,926.91 0.0K
15:43 2,926.74 2,927.02 2,926.34 2,926.34 0.0K
15:44 2,926.38 2,926.98 2,926.18 2,926.49 0.0K
15:45 2,926.73 2,928.54 2,926.57 2,928.54 0.0K
15:46 2,928.69 2,929.70 2,928.58 2,929.53 0.0K
15:47 2,929.38 2,929.49 2,928.96 2,929.27 0.0K
15:48 2,929.31 2,930.41 2,929.03 2,929.97 0.0K
15:49 2,930.12 2,930.54 2,929.86 2,929.86 0.0K
15:50 2,929.73 2,930.34 2,928.73 2,930.34 0.0K
15:51 2,930.26 2,930.46 2,929.63 2,930.46 0.0K
15:52 2,930.60 2,930.60 2,930.11 2,930.41 0.0K
15:53 2,930.44 2,931.11 2,930.20 2,930.23 0.0K
15:54 2,930.41 2,931.00 2,930.07 2,930.69 0.0K
15:55 2,930.81 2,931.18 2,930.20 2,930.20 0.0K
15:56 2,930.17 2,930.59 2,930.01 2,930.59 0.0K
15:57 2,930.62 2,930.65 2,929.77 2,929.77 0.0K
15:58 2,929.73 2,930.79 2,929.45 2,930.20 0.0K
15:59 2,930.23 2,930.92 2,930.06 2,930.92 0.0K
16:00 2,930.57 2,930.68 2,930.26 2,930.68 0.0K
16:01 2,930.97 2,930.97 2,930.10 2,930.95 0.0K
16:02 2,931.04 2,931.46 2,931.04 2,931.37 0.0K
16:03 2,931.33 2,932.38 2,931.33 2,932.17 0.0K
16:04 2,932.20 2,933.02 2,932.06 2,932.66 0.0K
16:05 2,932.77 2,933.32 2,932.77 2,933.12 0.0K
16:06 2,933.17 2,934.03 2,933.17 2,934.00 0.0K
16:07 2,934.03 2,934.05 2,933.09 2,933.09 0.0K
16:08 2,933.12 2,933.19 2,932.83 2,932.90 0.0K
16:09 2,932.70 2,932.70 2,931.43 2,931.43 0.0K
16:10 2,931.12 2,931.19 2,930.47 2,930.84 0.0K
16:11 2,930.81 2,930.91 2,929.75 2,929.87 0.0K
16:12 2,929.87 2,929.87 2,929.15 2,929.15 0.0K
16:13 2,928.92 2,929.36 2,928.92 2,929.10 0.0K
16:14 2,929.14 2,929.71 2,929.00 2,929.16 0.0K
16:15 2,929.28 2,929.44 2,929.21 2,929.39 0.0K
16:16 2,929.28 2,929.28 2,928.35 2,928.50 0.0K
16:17 2,928.45 2,928.46 2,928.27 2,928.40 0.0K
16:18 2,928.83 2,928.98 2,928.19 2,928.43 0.0K
16:19 2,928.55 2,928.65 2,928.29 2,928.55 0.0K
16:20 2,928.51 2,928.51 2,927.56 2,927.64 0.0K
16:21 2,927.65 2,928.03 2,927.60 2,927.60 0.0K
16:22 2,927.55 2,927.81 2,927.20 2,927.79 0.0K
16:23 2,927.63 2,928.31 2,927.63 2,928.31 0.0K
16:24 2,928.38 2,928.40 2,928.01 2,928.13 0.0K
16:25 2,927.87 2,927.87 2,927.57 2,927.63 0.0K
16:26 2,927.63 2,927.63 2,926.41 2,926.51 0.0K
16:27 2,926.72 2,927.09 2,926.47 2,927.03 0.0K
16:28 2,927.08 2,927.08 2,926.59 2,926.94 0.0K
16:29 2,926.94 2,926.94 2,926.24 2,926.27 0.0K
16:30 2,926.40 2,927.10 2,926.23 2,927.09 0.0K
16:31 2,927.01 2,927.03 2,926.31 2,926.31 0.0K
16:32 2,926.30 2,927.46 2,926.02 2,927.14 0.0K
16:33 2,927.20 2,927.97 2,927.18 2,927.88 0.0K
16:34 2,927.85 2,928.50 2,927.53 2,928.39 0.0K
16:35 2,928.43 2,928.43 2,927.59 2,927.67 0.0K
16:36 2,927.67 2,928.92 2,927.66 2,928.48 0.0K
16:37 2,928.33 2,928.82 2,928.20 2,928.73 0.0K
16:38 2,928.91 2,929.56 2,928.91 2,929.15 0.0K
16:39 2,929.17 2,930.09 2,929.17 2,930.09 0.0K
16:40 2,929.99 2,930.06 2,929.30 2,929.79 0.0K
16:41 2,929.66 2,930.43 2,929.66 2,930.42 0.0K
16:42 2,930.46 2,931.43 2,930.35 2,930.94 0.0K
16:43 2,931.04 2,931.05 2,930.69 2,930.69 0.0K
16:44 2,930.67 2,930.67 2,929.24 2,929.38 0.0K
16:45 2,929.36 2,930.01 2,929.29 2,929.97 0.0K
16:46 2,929.92 2,929.94 2,928.90 2,928.97 0.0K
16:47 2,928.52 2,928.52 2,927.33 2,927.60 0.0K
16:48 2,927.63 2,927.92 2,927.63 2,927.91 0.0K
16:49 2,927.91 2,927.91 2,927.32 2,927.40 0.0K
16:50 2,927.31 2,927.46 2,926.82 2,926.84 0.0K
16:51 2,926.88 2,927.73 2,926.88 2,927.73 0.0K
16:52 2,927.64 2,927.70 2,927.26 2,927.70 0.0K
16:53 2,927.60 2,927.63 2,926.83 2,926.83 0.0K
16:54 2,926.75 2,926.80 2,926.40 2,926.58 0.0K
16:55 2,926.71 2,926.79 2,926.45 2,926.61 0.0K
16:56 2,926.26 2,926.26 2,925.74 2,925.74 0.0K
16:57 2,925.87 2,925.87 2,925.32 2,925.66 0.0K
16:58 2,925.59 2,926.40 2,925.59 2,925.99 0.0K
16:59 2,925.92 2,926.56 2,925.91 2,926.28 0.0K
17:00 2,926.32 2,927.06 2,925.72 2,925.72 0.0K
17:01 2,925.80 2,925.82 2,925.37 2,925.65 0.0K
17:02 2,925.54 2,925.81 2,925.32 2,925.60 0.0K
17:03 2,925.54 2,925.68 2,924.99 2,925.63 0.0K
17:04 2,925.55 2,926.01 2,925.31 2,925.88 0.0K
17:05 2,925.89 2,926.01 2,924.58 2,924.73 0.0K
17:06 2,924.62 2,925.28 2,924.62 2,924.88 0.0K
17:07 2,924.89 2,924.89 2,924.38 2,924.40 0.0K
17:08 2,924.24 2,924.24 2,922.83 2,923.08 0.0K
17:09 2,923.14 2,923.85 2,923.14 2,923.85 0.0K
17:10 2,923.89 2,924.36 2,923.87 2,924.20 0.0K
17:11 2,924.25 2,924.61 2,924.08 2,924.61 0.0K
17:12 2,924.61 2,924.78 2,924.47 2,924.78 0.0K
17:13 2,924.75 2,924.98 2,924.70 2,924.86 0.0K
17:14 2,924.85 2,924.85 2,924.41 2,924.47 0.0K
17:15 2,924.52 2,924.66 2,924.14 2,924.14 0.0K
17:16 2,924.05 2,925.10 2,924.05 2,924.93 0.0K
17:17 2,924.95 2,925.31 2,924.83 2,925.22 0.0K
17:18 2,925.20 2,925.36 2,924.96 2,925.09 0.0K
17:19 2,924.98 2,925.79 2,924.98 2,925.73 0.0K
17:20 2,925.65 2,926.20 2,925.65 2,926.10 0.0K
17:21 2,925.99 2,926.42 2,925.93 2,926.12 0.0K
17:22 2,926.21 2,926.73 2,926.12 2,926.70 0.0K
17:23 2,926.94 2,926.97 2,926.25 2,926.25 0.0K
17:24 2,926.32 2,927.39 2,926.32 2,927.16 0.0K
17:25 2,927.10 2,927.10 2,927.10 2,927.10 0.0K
17:29 2,927.05 2,927.05 2,926.54 2,926.74 0.0K
17:30 2,926.68 2,926.68 2,926.68 2,926.68 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