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 2,878.93 2,882.71 2,877.70 2,877.70 0.0K
09:01 2,876.89 2,877.55 2,872.37 2,877.55 0.0K
09:02 2,877.67 2,878.08 2,874.72 2,877.44 0.0K
09:03 2,877.39 2,877.39 2,873.18 2,874.34 0.0K
09:04 2,874.99 2,876.47 2,873.79 2,874.46 0.0K
09:05 2,874.71 2,876.73 2,874.28 2,876.73 0.0K
09:06 2,877.31 2,879.89 2,877.31 2,879.89 0.0K
09:07 2,880.50 2,883.30 2,880.50 2,883.30 0.0K
09:08 2,883.12 2,885.53 2,883.12 2,885.53 0.0K
09:09 2,885.62 2,886.54 2,884.93 2,886.54 0.0K
09:10 2,886.33 2,888.11 2,886.33 2,886.74 0.0K
09:11 2,887.25 2,889.06 2,887.04 2,889.06 0.0K
09:12 2,888.90 2,888.90 2,886.10 2,886.10 0.0K
09:13 2,886.97 2,888.05 2,886.97 2,887.35 0.0K
09:14 2,887.20 2,887.76 2,885.85 2,887.19 0.0K
09:15 2,887.14 2,887.62 2,886.37 2,886.61 0.0K
09:16 2,886.57 2,886.57 2,885.21 2,885.91 0.0K
09:17 2,885.78 2,889.13 2,885.14 2,889.09 0.0K
09:18 2,889.14 2,891.29 2,889.10 2,890.98 0.0K
09:19 2,891.17 2,893.70 2,890.99 2,893.70 0.0K
09:20 2,893.76 2,894.23 2,893.03 2,893.75 0.0K
09:21 2,894.07 2,894.54 2,893.58 2,894.02 0.0K
09:22 2,893.78 2,893.78 2,893.04 2,893.41 0.0K
09:23 2,893.43 2,893.43 2,892.62 2,892.84 0.0K
09:24 2,892.58 2,892.58 2,890.96 2,890.96 0.0K
09:25 2,890.93 2,891.34 2,888.75 2,888.96 0.0K
09:26 2,889.00 2,890.05 2,889.00 2,890.02 0.0K
09:27 2,890.28 2,890.43 2,888.41 2,888.64 0.0K
09:28 2,888.86 2,889.45 2,888.35 2,889.41 0.0K
09:29 2,889.37 2,891.63 2,889.37 2,890.84 0.0K
09:30 2,890.06 2,890.06 2,888.98 2,889.66 0.0K
09:31 2,889.70 2,890.29 2,889.11 2,890.25 0.0K
09:32 2,890.37 2,892.39 2,890.37 2,892.35 0.0K
09:33 2,892.81 2,893.48 2,892.44 2,892.44 0.0K
09:34 2,892.37 2,892.53 2,891.15 2,891.43 0.0K
09:35 2,891.42 2,892.08 2,891.26 2,891.37 0.0K
09:36 2,891.47 2,893.09 2,891.28 2,893.09 0.0K
09:37 2,892.80 2,893.00 2,891.77 2,891.90 0.0K
09:38 2,892.09 2,892.38 2,892.02 2,892.24 0.0K
09:39 2,892.18 2,892.23 2,891.26 2,892.00 0.0K
09:40 2,891.91 2,892.30 2,890.48 2,890.66 0.0K
09:41 2,890.81 2,890.81 2,889.33 2,889.50 0.0K
09:42 2,889.52 2,889.56 2,888.97 2,889.23 0.0K
09:43 2,889.44 2,889.58 2,889.02 2,889.29 0.0K
09:44 2,889.56 2,889.61 2,889.12 2,889.25 0.0K
09:45 2,889.23 2,889.23 2,887.15 2,887.89 0.0K
09:46 2,887.95 2,887.95 2,886.87 2,886.87 0.0K
09:47 2,887.28 2,887.54 2,886.93 2,887.02 0.0K
09:48 2,887.23 2,887.23 2,886.16 2,886.54 0.0K
09:49 2,886.55 2,887.75 2,886.45 2,887.75 0.0K
09:50 2,887.86 2,887.97 2,887.35 2,887.49 0.0K
09:51 2,887.51 2,888.60 2,887.49 2,888.60 0.0K
09:52 2,888.58 2,889.08 2,888.36 2,888.93 0.0K
09:53 2,888.98 2,888.98 2,887.57 2,888.11 0.0K
09:54 2,888.30 2,888.63 2,887.91 2,888.12 0.0K
09:55 2,888.38 2,889.65 2,888.38 2,889.65 0.0K
09:56 2,889.70 2,889.82 2,889.05 2,889.44 0.0K
09:57 2,888.90 2,889.33 2,887.86 2,888.02 0.0K
09:58 2,887.97 2,888.52 2,887.85 2,888.52 0.0K
09:59 2,888.41 2,888.56 2,888.21 2,888.30 0.0K
10:00 2,888.46 2,888.80 2,887.78 2,887.88 0.0K
10:01 2,887.96 2,887.96 2,887.27 2,887.46 0.0K
10:02 2,887.62 2,888.24 2,887.52 2,888.24 0.0K
10:03 2,888.01 2,888.63 2,887.81 2,888.03 0.0K
10:04 2,888.18 2,888.37 2,887.43 2,887.88 0.0K
10:05 2,887.29 2,887.29 2,885.85 2,885.85 0.0K
10:06 2,885.85 2,885.92 2,885.26 2,885.67 0.0K
10:07 2,885.75 2,886.63 2,885.49 2,886.09 0.0K
10:08 2,885.87 2,885.87 2,884.51 2,884.57 0.0K
10:09 2,884.49 2,884.49 2,882.80 2,882.80 0.0K
10:10 2,882.86 2,882.98 2,882.04 2,882.17 0.0K
10:11 2,882.31 2,882.31 2,880.60 2,880.60 0.0K
10:12 2,880.59 2,881.00 2,880.12 2,881.00 0.0K
10:13 2,880.96 2,882.51 2,880.96 2,882.21 0.0K
10:14 2,882.16 2,883.28 2,882.07 2,883.28 0.0K
10:15 2,883.22 2,883.95 2,882.67 2,882.82 0.0K
10:16 2,882.58 2,882.89 2,882.46 2,882.64 0.0K
10:17 2,882.33 2,882.52 2,881.75 2,882.46 0.0K
10:18 2,882.29 2,882.48 2,881.76 2,881.93 0.0K
10:19 2,881.88 2,881.91 2,881.47 2,881.58 0.0K
10:20 2,881.48 2,881.48 2,880.51 2,880.64 0.0K
10:21 2,880.67 2,881.68 2,880.57 2,881.68 0.0K
10:22 2,881.65 2,882.44 2,881.65 2,882.11 0.0K
10:23 2,881.94 2,882.83 2,881.94 2,882.73 0.0K
10:24 2,882.66 2,882.70 2,882.40 2,882.64 0.0K
10:25 2,882.59 2,883.59 2,882.59 2,883.35 0.0K
10:26 2,883.33 2,883.33 2,882.30 2,882.67 0.0K
10:27 2,882.54 2,882.98 2,882.50 2,882.89 0.0K
10:28 2,882.87 2,883.03 2,882.69 2,882.98 0.0K
10:29 2,882.96 2,883.23 2,882.96 2,883.13 0.0K
10:30 2,883.12 2,884.40 2,883.02 2,884.25 0.0K
10:31 2,884.21 2,884.21 2,883.33 2,884.03 0.0K
10:32 2,883.64 2,884.38 2,883.54 2,884.17 0.0K
10:33 2,884.07 2,884.13 2,883.63 2,883.63 0.0K
10:34 2,883.66 2,883.66 2,882.76 2,883.10 0.0K
10:35 2,883.05 2,883.24 2,882.04 2,882.05 0.0K
10:36 2,882.16 2,882.28 2,881.84 2,882.28 0.0K
10:37 2,882.49 2,883.74 2,882.49 2,882.98 0.0K
10:38 2,883.11 2,883.19 2,880.72 2,880.72 0.0K
10:39 2,880.75 2,881.41 2,880.51 2,880.51 0.0K
10:40 2,880.63 2,881.23 2,880.63 2,880.88 0.0K
10:41 2,880.89 2,881.18 2,880.10 2,880.10 0.0K
10:42 2,880.06 2,880.06 2,879.04 2,879.22 0.0K
10:43 2,879.20 2,879.20 2,878.36 2,879.04 0.0K
10:44 2,878.97 2,879.98 2,878.97 2,879.76 0.0K
10:45 2,879.74 2,880.56 2,879.64 2,880.48 0.0K
10:46 2,880.50 2,880.50 2,879.33 2,879.48 0.0K
10:47 2,879.35 2,879.98 2,879.02 2,879.98 0.0K
10:48 2,879.96 2,880.22 2,879.69 2,879.71 0.0K
10:49 2,879.47 2,879.66 2,878.71 2,878.92 0.0K
10:50 2,878.89 2,878.89 2,877.81 2,877.89 0.0K
10:51 2,877.95 2,878.20 2,877.89 2,877.91 0.0K
10:52 2,877.82 2,877.85 2,875.89 2,876.12 0.0K
10:53 2,876.35 2,876.35 2,875.36 2,875.97 0.0K
10:54 2,875.92 2,876.08 2,875.45 2,875.61 0.0K
10:55 2,875.56 2,876.12 2,875.56 2,876.07 0.0K
10:56 2,876.02 2,876.18 2,875.76 2,876.01 0.0K
10:57 2,876.08 2,876.35 2,875.63 2,875.67 0.0K
10:58 2,875.60 2,875.76 2,875.35 2,875.47 0.0K
10:59 2,875.45 2,875.64 2,875.30 2,875.53 0.0K
11:00 2,875.46 2,876.16 2,875.07 2,876.16 0.0K
11:01 2,876.18 2,876.63 2,875.25 2,875.31 0.0K
11:02 2,875.36 2,876.13 2,875.36 2,876.03 0.0K
11:03 2,876.12 2,876.58 2,876.12 2,876.49 0.0K
11:04 2,876.39 2,877.20 2,876.39 2,877.20 0.0K
11:05 2,877.02 2,878.36 2,877.02 2,878.36 0.0K
11:06 2,878.40 2,878.44 2,877.85 2,878.23 0.0K
11:07 2,878.24 2,879.08 2,878.19 2,879.03 0.0K
11:08 2,879.17 2,879.55 2,878.87 2,878.87 0.0K
11:09 2,878.94 2,879.69 2,878.94 2,879.59 0.0K
11:10 2,879.46 2,879.61 2,879.14 2,879.14 0.0K
11:11 2,879.25 2,879.40 2,878.54 2,878.54 0.0K
11:12 2,878.62 2,878.69 2,878.04 2,878.34 0.0K
11:13 2,878.21 2,878.56 2,878.05 2,878.28 0.0K
11:14 2,878.56 2,879.32 2,878.56 2,879.31 0.0K
11:15 2,879.30 2,879.30 2,877.86 2,877.89 0.0K
11:16 2,877.81 2,878.14 2,877.10 2,877.10 0.0K
11:17 2,877.00 2,877.19 2,876.27 2,876.31 0.0K
11:18 2,876.38 2,876.56 2,876.18 2,876.45 0.0K
11:19 2,876.42 2,876.50 2,876.19 2,876.40 0.0K
11:20 2,876.45 2,876.79 2,876.40 2,876.77 0.0K
11:21 2,876.82 2,876.82 2,875.25 2,876.00 0.0K
11:22 2,876.08 2,876.70 2,875.97 2,876.39 0.0K
11:23 2,876.34 2,876.45 2,876.28 2,876.28 0.0K
11:24 2,876.20 2,876.73 2,876.14 2,876.71 0.0K
11:25 2,876.66 2,876.66 2,876.13 2,876.19 0.0K
11:26 2,876.21 2,876.35 2,876.04 2,876.20 0.0K
11:27 2,876.15 2,876.77 2,876.15 2,876.63 0.0K
11:28 2,876.69 2,877.39 2,876.69 2,877.39 0.0K
11:29 2,877.51 2,877.66 2,876.86 2,877.66 0.0K
11:30 2,878.09 2,879.54 2,878.09 2,879.54 0.0K
11:31 2,879.53 2,881.29 2,879.53 2,881.29 0.0K
11:32 2,881.66 2,881.74 2,881.26 2,881.43 0.0K
11:33 2,881.54 2,882.21 2,881.54 2,882.21 0.0K
11:34 2,882.18 2,882.31 2,881.88 2,882.09 0.0K
11:35 2,882.09 2,882.58 2,882.07 2,882.58 0.0K
11:36 2,882.42 2,882.81 2,882.18 2,882.75 0.0K
11:37 2,882.70 2,883.12 2,882.53 2,883.07 0.0K
11:38 2,883.14 2,884.17 2,882.91 2,884.17 0.0K
11:39 2,884.15 2,884.59 2,884.15 2,884.57 0.0K
11:40 2,884.62 2,885.58 2,884.62 2,885.56 0.0K
11:41 2,885.69 2,886.73 2,885.69 2,886.69 0.0K
11:42 2,886.71 2,887.31 2,886.68 2,886.76 0.0K
11:43 2,886.80 2,887.50 2,886.60 2,887.50 0.0K
11:44 2,887.65 2,888.32 2,887.59 2,888.10 0.0K
11:45 2,887.96 2,889.37 2,887.96 2,889.30 0.0K
11:46 2,889.33 2,889.33 2,888.26 2,888.67 0.0K
11:47 2,888.63 2,889.34 2,888.40 2,889.23 0.0K
11:48 2,889.26 2,889.61 2,889.16 2,889.52 0.0K
11:49 2,889.26 2,889.83 2,888.91 2,889.83 0.0K
11:50 2,890.04 2,890.41 2,890.02 2,890.22 0.0K
11:51 2,890.18 2,890.44 2,889.47 2,889.64 0.0K
11:52 2,889.61 2,889.62 2,888.93 2,888.93 0.0K
11:53 2,888.76 2,889.00 2,888.52 2,888.81 0.0K
11:54 2,888.86 2,888.86 2,888.22 2,888.50 0.0K
11:55 2,888.50 2,888.62 2,888.32 2,888.32 0.0K
11:56 2,888.33 2,888.49 2,887.80 2,888.21 0.0K
11:57 2,888.29 2,888.83 2,888.25 2,888.62 0.0K
11:58 2,888.64 2,888.87 2,888.57 2,888.77 0.0K
11:59 2,888.82 2,888.82 2,888.47 2,888.61 0.0K
12:00 2,889.18 2,889.58 2,888.87 2,889.13 0.0K
12:01 2,889.07 2,890.20 2,889.07 2,890.20 0.0K
12:02 2,890.23 2,890.69 2,890.13 2,890.34 0.0K
12:03 2,890.31 2,890.67 2,890.18 2,890.67 0.0K
12:04 2,890.59 2,891.14 2,890.37 2,891.10 0.0K
12:05 2,890.97 2,891.32 2,890.81 2,891.10 0.0K
12:06 2,891.09 2,891.09 2,889.98 2,890.06 0.0K
12:07 2,889.98 2,889.98 2,889.04 2,889.33 0.0K
12:08 2,889.38 2,889.79 2,889.32 2,889.39 0.0K
12:09 2,889.55 2,890.15 2,889.29 2,890.15 0.0K
12:10 2,890.18 2,890.69 2,890.18 2,890.57 0.0K
12:11 2,890.62 2,891.04 2,890.46 2,890.88 0.0K
12:12 2,890.79 2,891.27 2,890.78 2,891.07 0.0K
12:13 2,891.13 2,891.35 2,891.10 2,891.22 0.0K
12:14 2,891.30 2,892.07 2,891.24 2,891.88 0.0K
12:15 2,891.51 2,891.56 2,890.84 2,890.84 0.0K
12:16 2,890.92 2,890.97 2,889.97 2,889.97 0.0K
12:17 2,889.98 2,889.99 2,889.59 2,889.78 0.0K
12:18 2,889.82 2,889.82 2,888.94 2,888.96 0.0K
12:19 2,888.87 2,889.00 2,888.70 2,889.00 0.0K
12:20 2,889.05 2,889.31 2,889.05 2,889.28 0.0K
12:21 2,889.37 2,889.37 2,888.43 2,888.61 0.0K
12:22 2,888.59 2,888.89 2,888.45 2,888.89 0.0K
12:23 2,888.89 2,889.88 2,888.89 2,889.88 0.0K
12:24 2,889.80 2,890.09 2,888.42 2,888.42 0.0K
12:25 2,888.37 2,888.83 2,888.37 2,888.82 0.0K
12:26 2,888.91 2,889.38 2,888.91 2,889.38 0.0K
12:27 2,889.30 2,889.51 2,889.26 2,889.47 0.0K
12:28 2,889.38 2,889.38 2,888.35 2,888.35 0.0K
12:29 2,888.39 2,889.65 2,888.39 2,889.65 0.0K
12:30 2,889.74 2,890.76 2,889.74 2,890.70 0.0K
12:31 2,890.67 2,891.33 2,890.43 2,891.33 0.0K
12:32 2,891.37 2,891.72 2,890.63 2,890.69 0.0K
12:33 2,890.65 2,891.19 2,890.58 2,891.19 0.0K
12:34 2,891.16 2,891.42 2,891.16 2,891.20 0.0K
12:35 2,891.19 2,891.70 2,891.10 2,891.70 0.0K
12:36 2,891.71 2,892.31 2,891.69 2,891.69 0.0K
12:37 2,891.69 2,891.94 2,891.47 2,891.61 0.0K
12:38 2,891.50 2,891.92 2,891.50 2,891.92 0.0K
12:39 2,891.87 2,891.90 2,891.59 2,891.75 0.0K
12:40 2,891.66 2,891.66 2,890.87 2,891.00 0.0K
12:41 2,890.96 2,891.16 2,890.85 2,891.10 0.0K
12:42 2,891.03 2,891.17 2,890.87 2,890.97 0.0K
12:43 2,890.96 2,891.08 2,890.66 2,890.78 0.0K
12:44 2,890.74 2,890.86 2,890.51 2,890.79 0.0K
12:45 2,890.84 2,891.59 2,890.84 2,891.56 0.0K
12:46 2,891.50 2,892.03 2,891.48 2,892.03 0.0K
12:47 2,892.05 2,892.05 2,890.59 2,890.59 0.0K
12:48 2,890.65 2,890.65 2,890.11 2,890.18 0.0K
12:49 2,890.25 2,890.53 2,890.16 2,890.45 0.0K
12:50 2,890.40 2,890.40 2,889.87 2,889.90 0.0K
12:51 2,890.01 2,890.15 2,889.65 2,889.91 0.0K
12:52 2,889.94 2,889.94 2,889.55 2,889.64 0.0K
12:53 2,889.60 2,889.81 2,889.07 2,889.33 0.0K
12:54 2,889.32 2,889.38 2,888.87 2,888.90 0.0K
12:55 2,888.93 2,889.18 2,888.93 2,889.11 0.0K
12:56 2,889.11 2,889.11 2,888.23 2,888.23 0.0K
12:57 2,888.23 2,888.43 2,888.13 2,888.39 0.0K
12:58 2,888.34 2,888.34 2,887.40 2,887.40 0.0K
12:59 2,887.34 2,887.36 2,886.84 2,886.84 0.0K
13:00 2,886.45 2,887.56 2,886.45 2,887.42 0.0K
13:01 2,887.33 2,888.53 2,887.33 2,888.47 0.0K
13:02 2,888.40 2,888.56 2,887.62 2,887.69 0.0K
13:03 2,887.90 2,887.92 2,887.42 2,887.42 0.0K
13:04 2,887.50 2,887.55 2,887.24 2,887.24 0.0K
13:05 2,887.25 2,887.55 2,887.25 2,887.28 0.0K
13:06 2,887.50 2,887.65 2,887.30 2,887.30 0.0K
13:07 2,887.30 2,887.32 2,886.85 2,887.00 0.0K
13:08 2,887.08 2,887.08 2,886.63 2,886.67 0.0K
13:09 2,886.74 2,886.86 2,886.60 2,886.82 0.0K
13:10 2,886.91 2,887.13 2,886.87 2,886.93 0.0K
13:11 2,887.11 2,887.11 2,886.27 2,886.37 0.0K
13:12 2,886.36 2,886.75 2,886.36 2,886.71 0.0K
13:13 2,886.69 2,887.31 2,886.65 2,887.28 0.0K
13:14 2,887.25 2,887.69 2,887.24 2,887.68 0.0K
13:15 2,887.79 2,887.88 2,887.57 2,887.58 0.0K
13:16 2,887.35 2,887.52 2,886.91 2,887.52 0.0K
13:17 2,887.54 2,887.84 2,887.52 2,887.55 0.0K
13:18 2,887.35 2,887.37 2,887.04 2,887.08 0.0K
13:19 2,887.11 2,887.24 2,886.94 2,887.23 0.0K
13:20 2,887.19 2,887.77 2,887.19 2,887.77 0.0K
13:21 2,887.97 2,889.15 2,887.97 2,889.00 0.0K
13:22 2,888.95 2,889.27 2,888.85 2,889.27 0.0K
13:23 2,889.39 2,889.70 2,889.38 2,889.70 0.0K
13:24 2,889.66 2,889.66 2,889.28 2,889.57 0.0K
13:25 2,889.64 2,889.74 2,889.27 2,889.41 0.0K
13:26 2,889.44 2,889.58 2,889.41 2,889.52 0.0K
13:27 2,889.50 2,889.94 2,889.45 2,889.94 0.0K
13:28 2,889.98 2,890.46 2,889.98 2,890.05 0.0K
13:29 2,890.00 2,890.00 2,888.93 2,889.02 0.0K
13:30 2,889.06 2,889.20 2,888.24 2,888.24 0.0K
13:31 2,888.14 2,888.14 2,887.88 2,888.02 0.0K
13:32 2,887.92 2,888.15 2,887.92 2,888.15 0.0K
13:33 2,888.20 2,888.43 2,887.77 2,887.77 0.0K
13:34 2,887.75 2,887.88 2,887.01 2,887.23 0.0K
13:35 2,886.93 2,887.14 2,886.57 2,886.61 0.0K
13:36 2,886.69 2,887.23 2,886.67 2,886.92 0.0K
13:37 2,886.89 2,887.55 2,886.89 2,887.53 0.0K
13:38 2,887.61 2,888.07 2,887.61 2,887.81 0.0K
13:39 2,887.85 2,887.86 2,887.67 2,887.75 0.0K
13:40 2,887.77 2,887.90 2,887.53 2,887.64 0.0K
13:41 2,887.73 2,888.08 2,887.66 2,888.08 0.0K
13:42 2,888.14 2,888.93 2,888.10 2,888.83 0.0K
13:43 2,888.86 2,888.90 2,888.21 2,888.35 0.0K
13:44 2,888.33 2,888.53 2,887.76 2,887.76 0.0K
13:45 2,887.48 2,887.69 2,887.29 2,887.54 0.0K
13:46 2,887.66 2,887.66 2,886.07 2,886.49 0.0K
13:47 2,886.59 2,887.07 2,886.59 2,886.86 0.0K
13:48 2,886.86 2,887.21 2,886.81 2,887.06 0.0K
13:49 2,887.10 2,887.45 2,887.10 2,887.25 0.0K
13:50 2,887.49 2,887.49 2,886.88 2,886.88 0.0K
13:51 2,886.81 2,886.81 2,886.38 2,886.38 0.0K
13:52 2,886.39 2,886.39 2,886.15 2,886.35 0.0K
13:53 2,886.29 2,887.18 2,886.22 2,887.08 0.0K
13:54 2,887.08 2,887.09 2,886.08 2,886.16 0.0K
13:55 2,886.11 2,886.37 2,885.94 2,886.37 0.0K
13:56 2,886.30 2,886.30 2,885.89 2,886.05 0.0K
13:57 2,886.04 2,886.10 2,885.70 2,885.73 0.0K
13:58 2,885.73 2,886.13 2,885.73 2,886.05 0.0K
13:59 2,886.15 2,886.32 2,886.00 2,886.25 0.0K
14:00 2,886.24 2,887.47 2,886.24 2,887.26 0.0K
14:01 2,887.20 2,887.20 2,886.97 2,886.97 0.0K
14:02 2,886.86 2,887.44 2,886.82 2,887.44 0.0K
14:03 2,887.78 2,888.98 2,887.78 2,888.98 0.0K
14:04 2,889.04 2,890.49 2,889.04 2,890.49 0.0K
14:05 2,890.44 2,892.58 2,890.44 2,892.18 0.0K
14:06 2,892.30 2,894.32 2,892.30 2,894.30 0.0K
14:07 2,894.14 2,894.57 2,893.91 2,894.48 0.0K
14:08 2,894.47 2,894.47 2,893.49 2,893.72 0.0K
14:09 2,893.74 2,894.00 2,893.65 2,893.83 0.0K
14:10 2,893.81 2,893.81 2,893.33 2,893.35 0.0K
14:11 2,893.38 2,893.39 2,892.92 2,893.22 0.0K
14:12 2,893.20 2,893.45 2,893.07 2,893.45 0.0K
14:13 2,893.42 2,895.33 2,893.42 2,895.33 0.0K
14:14 2,895.35 2,896.41 2,895.26 2,896.24 0.0K
14:15 2,896.06 2,896.06 2,895.26 2,895.85 0.0K
14:16 2,895.83 2,896.57 2,895.83 2,896.57 0.0K
14:17 2,896.28 2,896.43 2,896.12 2,896.28 0.0K
14:18 2,896.21 2,896.44 2,895.69 2,895.69 0.0K
14:19 2,895.75 2,895.75 2,895.22 2,895.24 0.0K
14:20 2,895.24 2,896.42 2,895.24 2,896.42 0.0K
14:21 2,896.23 2,896.25 2,895.42 2,895.65 0.0K
14:22 2,895.53 2,895.53 2,894.40 2,894.40 0.0K
14:23 2,894.48 2,894.98 2,894.43 2,894.92 0.0K
14:24 2,894.99 2,895.20 2,894.75 2,894.93 0.0K
14:25 2,894.93 2,895.60 2,894.87 2,895.53 0.0K
14:26 2,895.54 2,895.73 2,895.30 2,895.30 0.0K
14:27 2,895.31 2,896.71 2,895.26 2,896.56 0.0K
14:28 2,896.58 2,896.58 2,895.63 2,895.63 0.0K
14:29 2,895.62 2,895.89 2,895.53 2,895.63 0.0K
14:30 2,895.53 2,895.97 2,895.34 2,895.83 0.0K
14:31 2,895.91 2,896.19 2,895.70 2,895.84 0.0K
14:32 2,895.83 2,896.35 2,895.55 2,895.98 0.0K
14:33 2,895.93 2,895.99 2,895.58 2,895.66 0.0K
14:34 2,895.67 2,895.68 2,895.41 2,895.42 0.0K
14:35 2,895.16 2,895.16 2,893.87 2,894.07 0.0K
14:36 2,894.12 2,894.18 2,893.79 2,894.18 0.0K
14:37 2,894.17 2,894.22 2,893.62 2,893.62 0.0K
14:38 2,893.71 2,893.90 2,893.61 2,893.81 0.0K
14:39 2,893.84 2,893.88 2,892.36 2,892.36 0.0K
14:40 2,892.43 2,892.62 2,892.41 2,892.58 0.0K
14:41 2,892.68 2,892.98 2,892.40 2,892.88 0.0K
14:42 2,893.04 2,893.12 2,892.69 2,892.81 0.0K
14:43 2,892.70 2,892.72 2,891.75 2,891.75 0.0K
14:44 2,891.81 2,892.45 2,891.69 2,892.29 0.0K
14:45 2,892.29 2,892.69 2,892.27 2,892.62 0.0K
14:46 2,892.79 2,893.63 2,892.79 2,893.43 0.0K
14:47 2,893.41 2,893.57 2,893.19 2,893.19 0.0K
14:48 2,893.15 2,893.15 2,891.83 2,891.83 0.0K
14:49 2,891.79 2,892.20 2,891.70 2,892.20 0.0K
14:50 2,892.28 2,892.88 2,892.26 2,892.79 0.0K
14:51 2,892.76 2,892.87 2,892.49 2,892.68 0.0K
14:52 2,892.58 2,892.64 2,892.34 2,892.46 0.0K
14:53 2,892.53 2,892.53 2,892.39 2,892.51 0.0K
14:54 2,892.55 2,892.56 2,892.09 2,892.24 0.0K
14:55 2,892.33 2,892.35 2,891.92 2,892.01 0.0K
14:56 2,891.97 2,893.26 2,891.97 2,893.13 0.0K
14:57 2,893.13 2,893.13 2,892.64 2,892.82 0.0K
14:58 2,892.73 2,892.73 2,892.16 2,892.26 0.0K
14:59 2,892.28 2,892.28 2,891.98 2,891.98 0.0K
15:00 2,892.03 2,892.03 2,890.76 2,890.76 0.0K
15:01 2,890.60 2,890.60 2,890.02 2,890.02 0.0K
15:02 2,890.02 2,890.02 2,888.81 2,888.81 0.0K
15:03 2,888.76 2,888.76 2,888.48 2,888.53 0.0K
15:04 2,888.55 2,888.78 2,888.50 2,888.60 0.0K
15:05 2,888.58 2,888.61 2,888.25 2,888.25 0.0K
15:06 2,888.30 2,889.09 2,888.29 2,889.07 0.0K
15:07 2,889.06 2,889.08 2,888.62 2,888.89 0.0K
15:08 2,888.93 2,888.93 2,888.28 2,888.29 0.0K
15:09 2,888.33 2,888.33 2,888.06 2,888.16 0.0K
15:10 2,888.20 2,888.28 2,887.19 2,887.23 0.0K
15:11 2,887.22 2,887.40 2,887.11 2,887.35 0.0K
15:12 2,887.40 2,888.24 2,887.33 2,888.24 0.0K
15:13 2,888.36 2,888.51 2,888.17 2,888.45 0.0K
15:14 2,888.43 2,888.43 2,888.03 2,888.41 0.0K
15:15 2,888.36 2,888.36 2,887.99 2,887.99 0.0K
15:16 2,887.97 2,888.48 2,887.78 2,888.44 0.0K
15:17 2,888.49 2,888.55 2,887.98 2,888.03 0.0K
15:18 2,887.97 2,888.18 2,887.83 2,887.83 0.0K
15:19 2,887.82 2,887.97 2,887.42 2,887.54 0.0K
15:20 2,887.45 2,887.73 2,887.12 2,887.12 0.0K
15:21 2,887.09 2,887.09 2,886.65 2,886.65 0.0K
15:22 2,886.56 2,886.66 2,886.38 2,886.59 0.0K
15:23 2,886.57 2,886.86 2,886.01 2,886.01 0.0K
15:24 2,885.99 2,885.99 2,885.32 2,885.32 0.0K
15:25 2,885.00 2,885.05 2,884.75 2,884.94 0.0K
15:26 2,885.03 2,885.88 2,885.02 2,885.84 0.0K
15:27 2,885.86 2,886.25 2,885.86 2,885.99 0.0K
15:28 2,886.03 2,886.09 2,885.52 2,885.52 0.0K
15:29 2,885.56 2,886.75 2,885.50 2,886.47 0.0K
15:30 2,886.51 2,886.51 2,885.31 2,885.98 0.0K
15:31 2,886.05 2,887.51 2,886.05 2,887.51 0.0K
15:32 2,887.71 2,889.05 2,887.59 2,889.05 0.0K
15:33 2,889.06 2,889.43 2,889.06 2,889.11 0.0K
15:34 2,889.17 2,889.30 2,888.18 2,888.31 0.0K
15:35 2,887.99 2,888.43 2,887.99 2,888.05 0.0K
15:36 2,887.97 2,887.97 2,886.91 2,887.07 0.0K
15:37 2,887.05 2,887.05 2,886.01 2,886.06 0.0K
15:38 2,886.06 2,887.05 2,886.06 2,886.99 0.0K
15:39 2,886.94 2,888.01 2,886.69 2,888.01 0.0K
15:40 2,888.03 2,888.03 2,887.09 2,887.42 0.0K
15:41 2,887.36 2,887.52 2,887.17 2,887.17 0.0K
15:42 2,887.22 2,887.22 2,887.04 2,887.10 0.0K
15:43 2,887.19 2,887.25 2,886.70 2,886.72 0.0K
15:44 2,886.65 2,886.71 2,885.46 2,885.64 0.0K
15:45 2,885.51 2,885.58 2,884.94 2,885.02 0.0K
15:46 2,885.00 2,885.00 2,883.29 2,883.36 0.0K
15:47 2,883.39 2,883.39 2,881.89 2,882.78 0.0K
15:48 2,882.90 2,882.99 2,882.35 2,882.35 0.0K
15:49 2,882.43 2,882.79 2,882.41 2,882.65 0.0K
15:50 2,882.83 2,883.08 2,882.31 2,882.42 0.0K
15:51 2,882.51 2,883.50 2,882.51 2,883.50 0.0K
15:52 2,883.63 2,884.15 2,883.38 2,883.38 0.0K
15:53 2,883.43 2,883.43 2,881.99 2,882.00 0.0K
15:54 2,882.07 2,882.07 2,881.10 2,881.42 0.0K
15:55 2,881.89 2,882.93 2,881.89 2,882.89 0.0K
15:56 2,882.98 2,884.79 2,882.98 2,884.79 0.0K
15:57 2,884.86 2,885.50 2,884.49 2,884.49 0.0K
15:58 2,884.49 2,884.60 2,884.27 2,884.29 0.0K
15:59 2,884.29 2,884.29 2,883.22 2,883.99 0.0K
16:00 2,885.76 2,885.76 2,882.96 2,883.75 0.0K
16:01 2,883.78 2,884.24 2,882.92 2,882.99 0.0K
16:02 2,882.84 2,883.06 2,881.98 2,881.98 0.0K
16:03 2,881.94 2,882.84 2,881.94 2,882.74 0.0K
16:04 2,882.78 2,882.87 2,881.78 2,882.30 0.0K
16:05 2,882.22 2,884.73 2,882.19 2,883.19 0.0K
16:06 2,882.91 2,883.74 2,882.91 2,883.52 0.0K
16:07 2,883.50 2,884.58 2,883.38 2,884.46 0.0K
16:08 2,884.32 2,885.06 2,883.98 2,884.68 0.0K
16:09 2,884.94 2,885.85 2,884.94 2,885.85 0.0K
16:10 2,885.60 2,885.60 2,882.99 2,882.99 0.0K
16:11 2,882.86 2,882.86 2,881.30 2,881.30 0.0K
16:12 2,881.13 2,881.39 2,880.99 2,880.99 0.0K
16:13 2,880.85 2,880.85 2,880.46 2,880.51 0.0K
16:14 2,880.20 2,880.20 2,878.88 2,879.19 0.0K
16:15 2,879.23 2,880.16 2,879.23 2,879.87 0.0K
16:16 2,879.83 2,879.83 2,879.12 2,879.39 0.0K
16:17 2,879.37 2,880.17 2,879.21 2,879.82 0.0K
16:18 2,879.75 2,879.75 2,878.62 2,878.62 0.0K
16:19 2,878.54 2,878.84 2,878.24 2,878.24 0.0K
16:20 2,878.30 2,878.40 2,876.48 2,876.48 0.0K
16:21 2,876.36 2,882.90 2,876.36 2,882.90 0.0K
16:22 2,883.74 2,886.26 2,883.39 2,886.04 0.0K
16:23 2,886.15 2,888.59 2,886.15 2,887.54 0.0K
16:24 2,887.22 2,894.69 2,887.11 2,894.09 0.0K
16:25 2,894.34 2,899.53 2,894.34 2,899.53 0.0K
16:26 2,899.49 2,899.49 2,895.77 2,898.22 0.0K
16:27 2,898.17 2,900.70 2,898.09 2,900.49 0.0K
16:28 2,900.65 2,901.81 2,900.65 2,901.61 0.0K
16:29 2,901.77 2,905.44 2,901.77 2,904.90 0.0K
16:30 2,905.18 2,905.72 2,904.53 2,904.53 0.0K
16:31 2,904.48 2,905.36 2,903.69 2,903.69 0.0K
16:32 2,903.36 2,903.36 2,900.71 2,900.83 0.0K
16:33 2,900.95 2,903.77 2,900.95 2,903.77 0.0K
16:34 2,903.75 2,903.91 2,902.37 2,902.37 0.0K
16:35 2,902.28 2,902.28 2,901.01 2,901.51 0.0K
16:36 2,901.49 2,901.49 2,899.79 2,900.33 0.0K
16:37 2,900.22 2,901.10 2,899.13 2,900.97 0.0K
16:38 2,900.77 2,900.86 2,900.14 2,900.53 0.0K
16:39 2,900.36 2,900.63 2,899.80 2,900.15 0.0K
16:40 2,899.91 2,899.91 2,897.94 2,898.65 0.0K
16:41 2,897.93 2,903.36 2,897.52 2,903.36 0.0K
16:42 2,903.45 2,904.68 2,903.28 2,904.68 0.0K
16:43 2,904.77 2,905.62 2,904.77 2,905.27 0.0K
16:44 2,905.22 2,905.22 2,904.48 2,904.88 0.0K
16:45 2,904.21 2,904.39 2,903.37 2,903.51 0.0K
16:46 2,903.35 2,903.35 2,900.83 2,902.14 0.0K
16:47 2,902.25 2,902.35 2,901.06 2,901.06 0.0K
16:48 2,901.32 2,902.10 2,901.04 2,901.57 0.0K
16:49 2,901.53 2,901.81 2,900.96 2,901.73 0.0K
16:50 2,902.00 2,903.25 2,902.00 2,903.25 0.0K
16:51 2,903.26 2,904.14 2,903.10 2,903.10 0.0K
16:52 2,902.34 2,902.77 2,902.06 2,902.72 0.0K
16:53 2,902.52 2,903.73 2,901.77 2,903.65 0.0K
16:54 2,903.26 2,903.27 2,901.40 2,901.60 0.0K
16:55 2,901.42 2,901.42 2,900.81 2,901.35 0.0K
16:56 2,901.20 2,901.20 2,900.53 2,900.89 0.0K
16:57 2,901.03 2,901.12 2,900.47 2,900.59 0.0K
16:58 2,900.61 2,901.20 2,900.41 2,901.09 0.0K
16:59 2,901.06 2,901.81 2,901.05 2,901.40 0.0K
17:00 2,899.98 2,901.60 2,899.13 2,901.60 0.0K
17:01 2,901.63 2,903.19 2,901.59 2,903.19 0.0K
17:02 2,903.11 2,903.40 2,902.88 2,902.94 0.0K
17:03 2,902.36 2,902.36 2,897.18 2,899.49 0.0K
17:04 2,899.35 2,900.41 2,899.32 2,900.14 0.0K
17:05 2,900.21 2,900.21 2,896.24 2,896.24 0.0K
17:06 2,896.13 2,897.54 2,895.54 2,897.54 0.0K
17:07 2,897.62 2,897.92 2,897.47 2,897.58 0.0K
17:08 2,897.82 2,898.03 2,896.94 2,897.55 0.0K
17:09 2,897.29 2,897.34 2,896.93 2,897.29 0.0K
17:10 2,897.33 2,899.06 2,897.33 2,898.74 0.0K
17:11 2,898.69 2,898.69 2,897.30 2,898.04 0.0K
17:12 2,898.04 2,898.04 2,897.33 2,897.59 0.0K
17:13 2,897.42 2,897.75 2,897.26 2,897.63 0.0K
17:14 2,897.46 2,897.54 2,897.04 2,897.18 0.0K
17:15 2,896.83 2,898.14 2,896.83 2,898.14 0.0K
17:16 2,898.17 2,898.17 2,897.10 2,897.29 0.0K
17:17 2,897.45 2,897.80 2,897.31 2,897.79 0.0K
17:18 2,897.96 2,899.16 2,897.96 2,899.16 0.0K
17:19 2,899.07 2,899.23 2,898.88 2,899.06 0.0K
17:20 2,899.04 2,899.04 2,897.99 2,898.32 0.0K
17:21 2,898.27 2,899.60 2,898.27 2,899.49 0.0K
17:22 2,899.34 2,899.81 2,899.13 2,899.41 0.0K
17:23 2,899.25 2,899.70 2,899.15 2,899.63 0.0K
17:24 2,899.94 2,900.23 2,899.40 2,900.23 0.0K
17:25 2,899.88 2,899.88 2,899.88 2,899.88 0.0K
17:29 2,899.92 2,900.16 2,899.69 2,900.16 0.0K
17:30 2,899.98 2,899.98 2,899.98 2,899.98 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