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 2,905.19 2,905.85 2,902.63 2,903.21 0.0K
09:01 2,903.34 2,903.74 2,900.11 2,900.43 0.0K
09:02 2,900.19 2,900.19 2,894.21 2,895.09 0.0K
09:03 2,894.76 2,894.76 2,891.90 2,893.16 0.0K
09:04 2,893.19 2,893.45 2,891.43 2,891.43 0.0K
09:05 2,891.05 2,891.91 2,890.55 2,891.87 0.0K
09:06 2,891.95 2,891.95 2,888.66 2,888.66 0.0K
09:07 2,888.51 2,888.87 2,888.07 2,888.07 0.0K
09:08 2,888.12 2,888.43 2,886.91 2,886.91 0.0K
09:09 2,886.04 2,886.04 2,882.26 2,882.72 0.0K
09:10 2,882.07 2,882.14 2,881.04 2,882.14 0.0K
09:11 2,882.14 2,885.81 2,882.03 2,885.72 0.0K
09:12 2,885.70 2,885.70 2,883.88 2,883.91 0.0K
09:13 2,883.93 2,884.18 2,882.87 2,883.62 0.0K
09:14 2,883.57 2,884.35 2,882.92 2,884.25 0.0K
09:15 2,884.14 2,884.54 2,884.00 2,884.38 0.0K
09:16 2,884.25 2,885.17 2,884.25 2,885.05 0.0K
09:17 2,885.16 2,885.37 2,884.33 2,884.43 0.0K
09:18 2,884.41 2,884.67 2,883.37 2,884.57 0.0K
09:19 2,884.39 2,884.55 2,883.94 2,883.94 0.0K
09:20 2,884.10 2,884.11 2,883.09 2,883.09 0.0K
09:21 2,883.18 2,884.39 2,882.74 2,884.39 0.0K
09:22 2,884.44 2,885.19 2,884.43 2,884.62 0.0K
09:23 2,884.30 2,884.54 2,884.16 2,884.35 0.0K
09:24 2,884.34 2,885.63 2,884.17 2,885.46 0.0K
09:25 2,885.44 2,885.44 2,883.27 2,883.49 0.0K
09:26 2,883.40 2,883.40 2,882.42 2,882.80 0.0K
09:27 2,882.82 2,882.94 2,880.41 2,880.46 0.0K
09:28 2,879.71 2,879.71 2,878.55 2,879.21 0.0K
09:29 2,879.31 2,879.84 2,878.90 2,879.31 0.0K
09:30 2,879.19 2,880.15 2,878.85 2,879.91 0.0K
09:31 2,879.95 2,879.95 2,878.32 2,878.51 0.0K
09:32 2,878.61 2,878.61 2,877.64 2,878.35 0.0K
09:33 2,878.32 2,878.32 2,877.56 2,877.79 0.0K
09:34 2,877.50 2,877.55 2,876.45 2,876.45 0.0K
09:35 2,876.50 2,876.51 2,876.01 2,876.01 0.0K
09:36 2,876.06 2,876.06 2,874.68 2,874.87 0.0K
09:37 2,874.84 2,875.04 2,873.66 2,873.71 0.0K
09:38 2,873.72 2,875.06 2,873.72 2,875.01 0.0K
09:39 2,875.37 2,876.79 2,875.37 2,875.97 0.0K
09:40 2,875.75 2,875.75 2,874.52 2,875.14 0.0K
09:41 2,875.04 2,875.04 2,874.08 2,874.36 0.0K
09:42 2,874.43 2,874.95 2,874.30 2,874.59 0.0K
09:43 2,874.56 2,874.77 2,872.59 2,872.59 0.0K
09:44 2,872.43 2,872.43 2,871.74 2,871.91 0.0K
09:45 2,871.52 2,871.52 2,869.65 2,869.85 0.0K
09:46 2,869.88 2,870.44 2,869.88 2,870.35 0.0K
09:47 2,870.28 2,872.10 2,870.28 2,870.70 0.0K
09:48 2,870.60 2,870.99 2,870.17 2,870.99 0.0K
09:49 2,871.51 2,871.72 2,870.98 2,871.00 0.0K
09:50 2,870.94 2,872.49 2,870.93 2,872.49 0.0K
09:51 2,872.70 2,873.43 2,872.70 2,873.43 0.0K
09:52 2,873.27 2,873.27 2,871.76 2,871.76 0.0K
09:53 2,871.72 2,872.15 2,871.55 2,872.03 0.0K
09:54 2,871.95 2,873.68 2,871.95 2,873.68 0.0K
09:55 2,873.77 2,873.77 2,872.85 2,873.02 0.0K
09:56 2,872.99 2,873.78 2,872.98 2,873.66 0.0K
09:57 2,873.73 2,874.22 2,873.73 2,873.80 0.0K
09:58 2,873.90 2,873.96 2,873.68 2,873.68 0.0K
09:59 2,873.68 2,873.94 2,873.53 2,873.89 0.0K
10:00 2,873.98 2,874.36 2,873.85 2,874.26 0.0K
10:01 2,873.99 2,875.24 2,873.41 2,875.24 0.0K
10:02 2,875.23 2,875.52 2,874.95 2,874.95 0.0K
10:03 2,874.84 2,874.84 2,873.92 2,874.44 0.0K
10:04 2,874.87 2,874.87 2,874.16 2,874.16 0.0K
10:05 2,874.14 2,874.40 2,874.05 2,874.25 0.0K
10:06 2,874.16 2,875.24 2,874.16 2,875.22 0.0K
10:07 2,875.29 2,875.29 2,873.69 2,873.69 0.0K
10:08 2,873.54 2,873.54 2,873.04 2,873.46 0.0K
10:09 2,873.70 2,874.73 2,873.70 2,874.50 0.0K
10:10 2,874.66 2,874.95 2,874.31 2,874.36 0.0K
10:11 2,874.46 2,875.31 2,874.32 2,875.31 0.0K
10:12 2,875.25 2,875.47 2,874.43 2,874.49 0.0K
10:13 2,874.46 2,874.97 2,874.33 2,874.97 0.0K
10:14 2,875.09 2,875.64 2,874.86 2,875.60 0.0K
10:15 2,875.69 2,876.28 2,875.31 2,875.41 0.0K
10:16 2,875.57 2,875.75 2,875.28 2,875.71 0.0K
10:17 2,875.62 2,875.88 2,875.50 2,875.85 0.0K
10:18 2,875.90 2,876.53 2,875.85 2,876.08 0.0K
10:19 2,875.97 2,876.51 2,875.83 2,876.47 0.0K
10:20 2,876.43 2,876.73 2,876.38 2,876.60 0.0K
10:21 2,876.66 2,877.25 2,876.66 2,877.11 0.0K
10:22 2,877.17 2,877.17 2,876.20 2,876.24 0.0K
10:23 2,876.20 2,876.20 2,875.43 2,875.93 0.0K
10:24 2,875.97 2,876.88 2,875.97 2,876.88 0.0K
10:25 2,876.89 2,877.91 2,876.89 2,877.74 0.0K
10:26 2,877.76 2,877.95 2,877.60 2,877.60 0.0K
10:27 2,877.60 2,878.12 2,877.60 2,878.12 0.0K
10:28 2,878.23 2,878.90 2,878.23 2,878.81 0.0K
10:29 2,878.91 2,879.30 2,878.91 2,879.15 0.0K
10:30 2,879.22 2,879.22 2,878.59 2,879.05 0.0K
10:31 2,879.14 2,879.66 2,879.14 2,879.40 0.0K
10:32 2,879.48 2,880.09 2,879.33 2,880.03 0.0K
10:33 2,880.15 2,880.31 2,879.60 2,879.71 0.0K
10:34 2,879.76 2,880.05 2,879.06 2,879.06 0.0K
10:35 2,879.07 2,879.07 2,878.55 2,878.90 0.0K
10:36 2,878.89 2,879.34 2,878.89 2,879.03 0.0K
10:37 2,879.05 2,879.05 2,878.61 2,878.73 0.0K
10:38 2,878.75 2,879.42 2,878.70 2,879.37 0.0K
10:39 2,879.58 2,879.58 2,878.66 2,878.66 0.0K
10:40 2,878.69 2,878.69 2,877.21 2,877.79 0.0K
10:41 2,877.75 2,877.75 2,876.84 2,877.30 0.0K
10:42 2,877.28 2,878.12 2,877.28 2,878.11 0.0K
10:43 2,878.08 2,878.46 2,878.08 2,878.43 0.0K
10:44 2,878.40 2,878.85 2,878.33 2,878.66 0.0K
10:45 2,878.66 2,879.82 2,878.66 2,879.82 0.0K
10:46 2,879.81 2,880.72 2,879.81 2,880.72 0.0K
10:47 2,880.72 2,881.26 2,880.48 2,880.88 0.0K
10:48 2,880.82 2,881.21 2,880.80 2,881.03 0.0K
10:49 2,881.07 2,881.27 2,881.07 2,881.27 0.0K
10:50 2,881.10 2,881.35 2,880.11 2,880.11 0.0K
10:51 2,880.00 2,880.14 2,879.69 2,879.99 0.0K
10:52 2,880.06 2,880.18 2,879.68 2,879.97 0.0K
10:53 2,879.94 2,881.17 2,879.94 2,881.16 0.0K
10:54 2,881.17 2,881.61 2,881.17 2,881.25 0.0K
10:55 2,881.29 2,881.74 2,881.12 2,881.59 0.0K
10:56 2,881.63 2,882.66 2,881.55 2,882.66 0.0K
10:57 2,882.59 2,883.02 2,882.39 2,883.00 0.0K
10:58 2,883.02 2,883.02 2,882.48 2,882.85 0.0K
10:59 2,882.85 2,882.85 2,882.11 2,882.59 0.0K
11:00 2,882.65 2,883.91 2,882.65 2,883.56 0.0K
11:01 2,883.51 2,883.89 2,883.43 2,883.70 0.0K
11:02 2,883.73 2,884.45 2,883.73 2,884.45 0.0K
11:03 2,884.50 2,884.57 2,883.75 2,883.82 0.0K
11:04 2,883.81 2,884.34 2,883.81 2,884.14 0.0K
11:05 2,884.26 2,884.35 2,883.75 2,883.85 0.0K
11:06 2,883.89 2,884.08 2,883.47 2,883.59 0.0K
11:07 2,883.11 2,883.11 2,882.62 2,882.62 0.0K
11:08 2,882.79 2,883.32 2,882.72 2,883.15 0.0K
11:09 2,883.09 2,883.19 2,882.82 2,883.07 0.0K
11:10 2,883.11 2,883.60 2,882.82 2,883.60 0.0K
11:11 2,883.57 2,884.10 2,883.54 2,884.10 0.0K
11:12 2,884.14 2,886.27 2,884.14 2,886.13 0.0K
11:13 2,886.10 2,886.54 2,885.85 2,886.54 0.0K
11:14 2,886.54 2,887.38 2,886.47 2,887.33 0.0K
11:15 2,887.33 2,887.76 2,887.20 2,887.76 0.0K
11:16 2,887.69 2,887.84 2,887.04 2,887.18 0.0K
11:17 2,887.18 2,887.18 2,886.84 2,886.95 0.0K
11:18 2,886.86 2,886.86 2,886.38 2,886.69 0.0K
11:19 2,886.66 2,887.04 2,886.38 2,886.38 0.0K
11:20 2,886.40 2,886.98 2,886.40 2,886.89 0.0K
11:21 2,886.86 2,887.06 2,886.58 2,886.58 0.0K
11:22 2,886.67 2,886.93 2,886.67 2,886.84 0.0K
11:23 2,886.80 2,886.88 2,886.60 2,886.78 0.0K
11:24 2,886.74 2,886.79 2,886.51 2,886.57 0.0K
11:25 2,886.53 2,886.61 2,885.36 2,885.47 0.0K
11:26 2,885.51 2,885.51 2,885.21 2,885.21 0.0K
11:27 2,885.16 2,885.50 2,885.16 2,885.29 0.0K
11:28 2,885.31 2,886.22 2,885.31 2,886.19 0.0K
11:29 2,886.17 2,886.38 2,886.15 2,886.30 0.0K
11:30 2,886.46 2,886.71 2,886.43 2,886.59 0.0K
11:31 2,886.56 2,887.56 2,886.56 2,887.33 0.0K
11:32 2,887.21 2,887.21 2,885.31 2,885.31 0.0K
11:33 2,885.28 2,885.28 2,884.70 2,884.98 0.0K
11:34 2,884.98 2,885.39 2,884.98 2,885.39 0.0K
11:35 2,885.82 2,886.43 2,885.82 2,886.31 0.0K
11:36 2,886.42 2,886.42 2,885.94 2,886.21 0.0K
11:37 2,886.25 2,886.25 2,885.23 2,885.23 0.0K
11:38 2,885.25 2,885.62 2,885.25 2,885.26 0.0K
11:39 2,885.32 2,885.34 2,884.86 2,884.86 0.0K
11:40 2,884.72 2,884.78 2,884.34 2,884.61 0.0K
11:41 2,884.50 2,884.56 2,884.10 2,884.29 0.0K
11:42 2,884.26 2,884.30 2,883.81 2,883.81 0.0K
11:43 2,883.71 2,884.63 2,883.71 2,884.59 0.0K
11:44 2,884.51 2,884.51 2,883.85 2,883.98 0.0K
11:45 2,883.92 2,884.22 2,883.92 2,884.15 0.0K
11:46 2,884.18 2,884.74 2,884.02 2,884.02 0.0K
11:47 2,883.62 2,883.83 2,883.62 2,883.83 0.0K
11:48 2,883.85 2,884.54 2,883.85 2,884.45 0.0K
11:49 2,884.50 2,884.61 2,884.04 2,884.07 0.0K
11:50 2,884.17 2,884.55 2,884.17 2,884.48 0.0K
11:51 2,884.49 2,884.71 2,884.32 2,884.65 0.0K
11:52 2,884.66 2,884.85 2,884.64 2,884.80 0.0K
11:53 2,884.78 2,885.57 2,884.78 2,885.57 0.0K
11:54 2,885.58 2,885.68 2,885.53 2,885.57 0.0K
11:55 2,885.53 2,885.81 2,885.53 2,885.81 0.0K
11:56 2,885.88 2,886.40 2,885.88 2,886.40 0.0K
11:57 2,886.44 2,886.50 2,886.31 2,886.50 0.0K
11:58 2,886.48 2,886.72 2,886.47 2,886.71 0.0K
11:59 2,886.69 2,886.78 2,886.48 2,886.48 0.0K
12:00 2,886.50 2,886.60 2,885.51 2,885.56 0.0K
12:01 2,885.54 2,885.68 2,884.83 2,885.06 0.0K
12:02 2,885.08 2,886.14 2,885.03 2,886.14 0.0K
12:03 2,886.15 2,886.26 2,886.00 2,886.08 0.0K
12:04 2,886.10 2,886.22 2,885.87 2,885.87 0.0K
12:05 2,885.91 2,886.34 2,885.75 2,886.34 0.0K
12:06 2,886.37 2,886.93 2,886.23 2,886.93 0.0K
12:07 2,886.97 2,887.32 2,886.97 2,887.15 0.0K
12:08 2,887.15 2,887.85 2,887.06 2,887.85 0.0K
12:09 2,887.89 2,888.58 2,887.89 2,888.58 0.0K
12:10 2,888.59 2,888.70 2,888.41 2,888.61 0.0K
12:11 2,888.60 2,888.60 2,887.93 2,887.99 0.0K
12:12 2,888.03 2,888.07 2,887.74 2,887.84 0.0K
12:13 2,887.96 2,888.03 2,887.80 2,888.02 0.0K
12:14 2,888.13 2,888.25 2,887.77 2,888.20 0.0K
12:15 2,888.14 2,888.76 2,888.00 2,888.49 0.0K
12:16 2,888.28 2,888.28 2,888.03 2,888.11 0.0K
12:17 2,888.26 2,888.30 2,888.01 2,888.24 0.0K
12:18 2,888.24 2,888.27 2,887.74 2,887.74 0.0K
12:19 2,887.82 2,887.88 2,887.60 2,887.61 0.0K
12:20 2,887.66 2,887.72 2,887.42 2,887.42 0.0K
12:21 2,887.30 2,887.70 2,887.20 2,887.62 0.0K
12:22 2,887.81 2,887.95 2,887.67 2,887.83 0.0K
12:23 2,887.78 2,887.85 2,887.69 2,887.85 0.0K
12:24 2,887.90 2,888.21 2,887.79 2,888.21 0.0K
12:25 2,888.29 2,888.44 2,888.21 2,888.38 0.0K
12:26 2,888.38 2,888.71 2,888.38 2,888.71 0.0K
12:27 2,888.69 2,888.86 2,888.60 2,888.60 0.0K
12:28 2,888.60 2,889.00 2,888.60 2,889.00 0.0K
12:29 2,888.98 2,889.10 2,888.20 2,888.30 0.0K
12:30 2,888.32 2,888.66 2,887.56 2,887.78 0.0K
12:31 2,887.80 2,888.72 2,887.73 2,888.67 0.0K
12:32 2,888.65 2,888.89 2,888.65 2,888.81 0.0K
12:33 2,888.79 2,889.26 2,888.79 2,889.26 0.0K
12:34 2,889.41 2,889.97 2,889.27 2,889.97 0.0K
12:35 2,890.07 2,890.20 2,889.76 2,890.02 0.0K
12:36 2,889.95 2,890.07 2,889.50 2,889.50 0.0K
12:37 2,889.63 2,889.78 2,889.58 2,889.64 0.0K
12:38 2,889.51 2,889.51 2,889.06 2,889.35 0.0K
12:39 2,889.16 2,889.74 2,889.16 2,889.69 0.0K
12:40 2,889.76 2,890.20 2,889.70 2,890.20 0.0K
12:41 2,889.90 2,890.17 2,889.88 2,889.90 0.0K
12:42 2,889.82 2,890.43 2,889.70 2,890.32 0.0K
12:43 2,890.28 2,890.28 2,889.97 2,890.08 0.0K
12:44 2,890.12 2,890.19 2,889.95 2,890.03 0.0K
12:45 2,890.09 2,890.40 2,890.02 2,890.16 0.0K
12:46 2,890.21 2,890.30 2,890.08 2,890.23 0.0K
12:47 2,890.25 2,890.37 2,890.15 2,890.15 0.0K
12:48 2,890.17 2,890.89 2,890.17 2,890.89 0.0K
12:49 2,890.87 2,891.11 2,890.54 2,890.54 0.0K
12:50 2,890.49 2,890.85 2,890.49 2,890.82 0.0K
12:51 2,890.82 2,890.90 2,890.59 2,890.59 0.0K
12:52 2,890.63 2,890.96 2,890.63 2,890.89 0.0K
12:53 2,890.91 2,890.92 2,890.51 2,890.64 0.0K
12:54 2,890.53 2,890.87 2,890.42 2,890.70 0.0K
12:55 2,890.72 2,890.72 2,889.83 2,889.83 0.0K
12:56 2,889.83 2,890.64 2,889.83 2,890.48 0.0K
12:57 2,890.44 2,890.57 2,890.07 2,890.07 0.0K
12:58 2,890.12 2,890.17 2,889.91 2,889.92 0.0K
12:59 2,890.00 2,890.00 2,889.51 2,889.89 0.0K
13:00 2,890.23 2,891.53 2,890.23 2,891.15 0.0K
13:01 2,890.79 2,891.13 2,890.79 2,890.96 0.0K
13:02 2,890.98 2,891.27 2,890.76 2,891.06 0.0K
13:03 2,891.15 2,891.15 2,890.98 2,890.98 0.0K
13:04 2,891.13 2,891.14 2,890.87 2,891.14 0.0K
13:05 2,891.19 2,891.22 2,890.57 2,890.57 0.0K
13:06 2,890.65 2,891.06 2,890.65 2,890.87 0.0K
13:07 2,891.03 2,891.50 2,890.85 2,891.29 0.0K
13:08 2,891.30 2,891.57 2,891.14 2,891.57 0.0K
13:09 2,891.51 2,891.53 2,891.27 2,891.29 0.0K
13:10 2,891.32 2,892.54 2,891.32 2,892.54 0.0K
13:11 2,892.60 2,892.78 2,892.60 2,892.78 0.0K
13:12 2,892.65 2,892.98 2,892.52 2,892.93 0.0K
13:13 2,892.93 2,893.05 2,892.89 2,892.89 0.0K
13:14 2,892.82 2,892.88 2,892.14 2,892.16 0.0K
13:15 2,892.17 2,892.69 2,892.07 2,892.69 0.0K
13:16 2,892.74 2,892.92 2,892.58 2,892.79 0.0K
13:17 2,892.67 2,892.69 2,891.98 2,892.06 0.0K
13:18 2,892.19 2,892.23 2,891.64 2,891.64 0.0K
13:19 2,891.56 2,891.85 2,891.56 2,891.69 0.0K
13:20 2,891.51 2,891.67 2,890.98 2,890.98 0.0K
13:21 2,890.85 2,890.88 2,889.78 2,889.82 0.0K
13:22 2,889.74 2,890.07 2,889.72 2,889.72 0.0K
13:23 2,889.66 2,889.80 2,889.52 2,889.57 0.0K
13:24 2,889.53 2,890.26 2,889.53 2,890.26 0.0K
13:25 2,890.25 2,890.89 2,890.25 2,890.76 0.0K
13:26 2,890.73 2,890.94 2,890.52 2,890.79 0.0K
13:27 2,890.88 2,891.12 2,890.88 2,891.10 0.0K
13:28 2,891.15 2,891.20 2,890.90 2,891.10 0.0K
13:29 2,891.27 2,891.52 2,891.24 2,891.52 0.0K
13:30 2,891.87 2,891.88 2,891.49 2,891.50 0.0K
13:31 2,891.40 2,891.50 2,890.89 2,891.50 0.0K
13:32 2,891.50 2,891.50 2,891.16 2,891.37 0.0K
13:33 2,891.21 2,891.48 2,891.19 2,891.48 0.0K
13:34 2,891.52 2,891.90 2,891.50 2,891.90 0.0K
13:35 2,891.91 2,892.65 2,891.91 2,892.41 0.0K
13:36 2,892.41 2,893.21 2,892.41 2,893.21 0.0K
13:37 2,893.25 2,894.06 2,893.25 2,894.05 0.0K
13:38 2,894.10 2,894.29 2,893.96 2,894.05 0.0K
13:39 2,894.04 2,894.33 2,894.01 2,894.12 0.0K
13:40 2,894.04 2,894.04 2,893.33 2,893.33 0.0K
13:41 2,893.36 2,893.74 2,893.32 2,893.69 0.0K
13:42 2,893.81 2,895.95 2,893.81 2,895.95 0.0K
13:43 2,895.68 2,896.22 2,895.68 2,895.96 0.0K
13:44 2,895.92 2,895.92 2,895.45 2,895.57 0.0K
13:45 2,895.58 2,895.58 2,895.31 2,895.33 0.0K
13:46 2,895.07 2,895.07 2,894.51 2,894.51 0.0K
13:47 2,894.59 2,894.59 2,894.04 2,894.04 0.0K
13:48 2,894.13 2,894.18 2,893.86 2,893.96 0.0K
13:49 2,894.04 2,894.39 2,894.04 2,894.05 0.0K
13:50 2,894.04 2,894.04 2,893.36 2,893.42 0.0K
13:51 2,893.41 2,894.00 2,893.31 2,893.92 0.0K
13:52 2,894.02 2,894.26 2,893.87 2,893.87 0.0K
13:53 2,893.95 2,894.05 2,893.46 2,893.46 0.0K
13:54 2,893.38 2,893.89 2,893.38 2,893.88 0.0K
13:55 2,894.44 2,894.44 2,894.22 2,894.29 0.0K
13:56 2,894.34 2,894.34 2,894.04 2,894.15 0.0K
13:57 2,894.14 2,894.14 2,893.62 2,893.73 0.0K
13:58 2,893.80 2,894.07 2,893.70 2,894.07 0.0K
13:59 2,894.35 2,894.62 2,893.66 2,893.66 0.0K
14:00 2,893.64 2,893.66 2,893.13 2,893.13 0.0K
14:01 2,893.03 2,893.16 2,892.33 2,892.33 0.0K
14:02 2,892.21 2,892.69 2,892.21 2,892.46 0.0K
14:03 2,892.48 2,892.48 2,891.62 2,891.68 0.0K
14:04 2,891.90 2,892.38 2,891.78 2,892.30 0.0K
14:05 2,892.34 2,892.76 2,892.34 2,892.75 0.0K
14:06 2,892.75 2,893.36 2,892.70 2,893.36 0.0K
14:07 2,893.39 2,893.39 2,892.89 2,893.09 0.0K
14:08 2,893.08 2,893.37 2,892.99 2,893.36 0.0K
14:09 2,893.44 2,893.45 2,893.21 2,893.45 0.0K
14:10 2,893.42 2,893.42 2,892.46 2,892.46 0.0K
14:11 2,892.51 2,892.51 2,891.80 2,891.80 0.0K
14:12 2,891.73 2,891.86 2,891.12 2,891.12 0.0K
14:13 2,891.02 2,891.02 2,890.68 2,890.68 0.0K
14:14 2,890.91 2,891.31 2,890.77 2,891.23 0.0K
14:15 2,891.31 2,891.31 2,890.86 2,890.92 0.0K
14:16 2,890.89 2,890.95 2,890.33 2,890.33 0.0K
14:17 2,890.29 2,890.29 2,889.75 2,889.75 0.0K
14:18 2,889.81 2,889.97 2,889.74 2,889.85 0.0K
14:19 2,889.80 2,889.91 2,889.75 2,889.90 0.0K
14:20 2,889.92 2,890.58 2,889.89 2,890.54 0.0K
14:21 2,890.55 2,890.78 2,890.50 2,890.78 0.0K
14:22 2,890.64 2,890.64 2,890.18 2,890.35 0.0K
14:23 2,890.36 2,890.49 2,890.00 2,890.49 0.0K
14:24 2,890.49 2,890.76 2,890.49 2,890.55 0.0K
14:25 2,890.62 2,891.67 2,890.62 2,891.67 0.0K
14:26 2,891.67 2,892.16 2,891.67 2,892.16 0.0K
14:27 2,892.22 2,892.22 2,891.75 2,891.96 0.0K
14:28 2,891.93 2,891.94 2,891.19 2,891.22 0.0K
14:29 2,890.97 2,891.26 2,890.92 2,891.26 0.0K
14:30 2,891.28 2,891.60 2,891.18 2,891.60 0.0K
14:31 2,891.61 2,891.61 2,891.02 2,891.15 0.0K
14:32 2,891.20 2,892.23 2,891.12 2,892.23 0.0K
14:33 2,892.25 2,893.57 2,892.25 2,893.49 0.0K
14:34 2,893.51 2,893.83 2,893.34 2,893.37 0.0K
14:35 2,893.43 2,893.82 2,893.42 2,893.77 0.0K
14:36 2,893.81 2,894.26 2,893.60 2,893.64 0.0K
14:37 2,893.67 2,893.67 2,892.95 2,893.09 0.0K
14:38 2,893.18 2,893.18 2,893.00 2,893.00 0.0K
14:39 2,893.06 2,893.18 2,892.85 2,893.08 0.0K
14:40 2,893.12 2,893.31 2,892.85 2,893.06 0.0K
14:41 2,893.03 2,893.44 2,892.92 2,893.44 0.0K
14:42 2,893.41 2,893.76 2,893.33 2,893.76 0.0K
14:43 2,893.71 2,893.71 2,892.21 2,892.30 0.0K
14:44 2,892.25 2,892.26 2,891.42 2,891.48 0.0K
14:45 2,891.48 2,891.53 2,891.30 2,891.46 0.0K
14:46 2,891.49 2,891.55 2,891.11 2,891.11 0.0K
14:47 2,891.36 2,892.09 2,891.36 2,892.09 0.0K
14:48 2,892.04 2,892.11 2,891.44 2,891.44 0.0K
14:49 2,891.48 2,891.78 2,891.48 2,891.78 0.0K
14:50 2,891.82 2,891.90 2,890.99 2,890.99 0.0K
14:51 2,890.95 2,891.06 2,890.66 2,890.66 0.0K
14:52 2,890.61 2,891.03 2,890.35 2,890.43 0.0K
14:53 2,890.34 2,890.39 2,889.86 2,890.01 0.0K
14:54 2,890.04 2,890.52 2,890.04 2,890.39 0.0K
14:55 2,890.47 2,890.55 2,890.10 2,890.30 0.0K
14:56 2,890.28 2,890.52 2,890.25 2,890.52 0.0K
14:57 2,890.54 2,890.78 2,890.36 2,890.70 0.0K
14:58 2,890.74 2,890.82 2,890.66 2,890.69 0.0K
14:59 2,890.71 2,891.58 2,890.60 2,891.53 0.0K
15:00 2,891.59 2,892.48 2,891.59 2,892.48 0.0K
15:01 2,892.51 2,892.96 2,892.39 2,892.94 0.0K
15:02 2,892.93 2,893.22 2,892.91 2,893.06 0.0K
15:03 2,893.06 2,893.42 2,893.01 2,893.14 0.0K
15:04 2,893.06 2,893.16 2,892.90 2,893.09 0.0K
15:05 2,893.11 2,893.32 2,893.11 2,893.26 0.0K
15:06 2,893.23 2,894.15 2,893.23 2,893.92 0.0K
15:07 2,893.92 2,894.69 2,893.90 2,894.66 0.0K
15:08 2,894.70 2,894.70 2,894.43 2,894.59 0.0K
15:09 2,894.49 2,894.49 2,894.09 2,894.32 0.0K
15:10 2,894.45 2,894.50 2,894.29 2,894.50 0.0K
15:11 2,894.62 2,894.66 2,894.39 2,894.63 0.0K
15:12 2,894.45 2,894.65 2,894.36 2,894.65 0.0K
15:13 2,894.64 2,895.16 2,894.55 2,895.05 0.0K
15:14 2,895.03 2,895.03 2,894.65 2,894.73 0.0K
15:15 2,894.39 2,894.53 2,893.97 2,894.52 0.0K
15:16 2,894.56 2,894.64 2,893.99 2,894.15 0.0K
15:17 2,894.08 2,894.08 2,893.79 2,893.80 0.0K
15:18 2,893.84 2,893.84 2,893.39 2,893.77 0.0K
15:19 2,893.74 2,893.80 2,893.52 2,893.69 0.0K
15:20 2,893.60 2,893.66 2,893.48 2,893.66 0.0K
15:21 2,893.57 2,893.81 2,893.40 2,893.66 0.0K
15:22 2,893.62 2,893.85 2,893.55 2,893.85 0.0K
15:23 2,893.79 2,893.79 2,893.59 2,893.78 0.0K
15:24 2,893.71 2,893.75 2,893.28 2,893.67 0.0K
15:25 2,893.74 2,894.52 2,893.70 2,894.52 0.0K
15:26 2,894.56 2,894.56 2,893.71 2,894.23 0.0K
15:27 2,894.27 2,894.36 2,893.98 2,894.21 0.0K
15:28 2,894.24 2,894.41 2,894.13 2,894.25 0.0K
15:29 2,894.27 2,894.38 2,893.95 2,893.98 0.0K
15:30 2,894.04 2,895.58 2,893.80 2,895.48 0.0K
15:31 2,895.58 2,896.22 2,895.58 2,896.22 0.0K
15:32 2,896.17 2,896.76 2,896.17 2,896.74 0.0K
15:33 2,896.83 2,897.91 2,896.68 2,897.37 0.0K
15:34 2,897.47 2,897.83 2,897.47 2,897.80 0.0K
15:35 2,897.78 2,897.79 2,897.32 2,897.34 0.0K
15:36 2,897.21 2,897.21 2,895.86 2,896.43 0.0K
15:37 2,896.54 2,896.54 2,895.12 2,895.28 0.0K
15:38 2,895.42 2,896.05 2,895.13 2,896.02 0.0K
15:39 2,896.08 2,896.08 2,894.91 2,894.91 0.0K
15:40 2,894.91 2,895.40 2,894.16 2,894.16 0.0K
15:41 2,894.13 2,894.63 2,894.01 2,894.27 0.0K
15:42 2,894.06 2,895.27 2,893.99 2,895.27 0.0K
15:43 2,895.23 2,896.16 2,895.23 2,896.15 0.0K
15:44 2,896.18 2,896.18 2,895.05 2,895.29 0.0K
15:45 2,895.37 2,896.03 2,895.33 2,895.88 0.0K
15:46 2,895.82 2,896.26 2,895.63 2,896.19 0.0K
15:47 2,896.21 2,897.41 2,896.21 2,897.41 0.0K
15:48 2,897.43 2,897.47 2,897.03 2,897.03 0.0K
15:49 2,896.95 2,897.01 2,896.62 2,896.72 0.0K
15:50 2,896.76 2,897.75 2,896.76 2,897.46 0.0K
15:51 2,897.42 2,897.67 2,896.85 2,897.09 0.0K
15:52 2,897.13 2,898.58 2,897.00 2,898.58 0.0K
15:53 2,898.60 2,899.11 2,898.60 2,899.03 0.0K
15:54 2,898.96 2,899.06 2,898.78 2,898.89 0.0K
15:55 2,898.52 2,899.30 2,898.50 2,899.30 0.0K
15:56 2,899.31 2,899.71 2,899.13 2,899.57 0.0K
15:57 2,899.60 2,899.66 2,899.24 2,899.32 0.0K
15:58 2,899.59 2,899.95 2,899.07 2,899.95 0.0K
15:59 2,899.97 2,902.34 2,899.96 2,902.34 0.0K
16:00 2,903.31 2,904.19 2,902.05 2,902.08 0.0K
16:01 2,902.21 2,902.21 2,900.90 2,901.17 0.0K
16:02 2,901.09 2,901.10 2,899.99 2,900.28 0.0K
16:03 2,900.31 2,900.31 2,899.50 2,899.50 0.0K
16:04 2,899.39 2,899.49 2,898.99 2,899.08 0.0K
16:05 2,899.04 2,899.96 2,899.00 2,899.86 0.0K
16:06 2,899.84 2,900.17 2,899.55 2,899.62 0.0K
16:07 2,899.58 2,899.58 2,898.96 2,899.02 0.0K
16:08 2,899.15 2,899.60 2,899.15 2,899.41 0.0K
16:09 2,899.39 2,900.14 2,899.02 2,900.14 0.0K
16:10 2,900.15 2,900.21 2,898.96 2,898.96 0.0K
16:11 2,899.19 2,899.42 2,898.81 2,898.98 0.0K
16:12 2,899.05 2,900.53 2,898.46 2,899.79 0.0K
16:13 2,899.46 2,899.81 2,898.53 2,898.53 0.0K
16:14 2,898.48 2,898.65 2,898.40 2,898.51 0.0K
16:15 2,898.81 2,898.91 2,898.69 2,898.79 0.0K
16:16 2,898.74 2,898.91 2,898.65 2,898.90 0.0K
16:17 2,898.83 2,898.94 2,898.38 2,898.94 0.0K
16:18 2,899.24 2,900.54 2,899.24 2,900.54 0.0K
16:19 2,900.54 2,901.80 2,900.44 2,901.66 0.0K
16:20 2,901.65 2,901.65 2,901.06 2,901.13 0.0K
16:21 2,901.17 2,902.47 2,901.09 2,902.47 0.0K
16:22 2,902.47 2,902.47 2,901.82 2,901.82 0.0K
16:23 2,901.58 2,901.58 2,901.09 2,901.19 0.0K
16:24 2,901.19 2,901.19 2,900.30 2,900.41 0.0K
16:25 2,900.30 2,900.34 2,899.78 2,899.80 0.0K
16:26 2,899.70 2,899.70 2,898.81 2,898.81 0.0K
16:27 2,898.77 2,898.77 2,897.97 2,898.19 0.0K
16:28 2,898.19 2,898.65 2,898.01 2,898.55 0.0K
16:29 2,898.50 2,899.09 2,898.50 2,899.09 0.0K
16:30 2,899.09 2,899.14 2,898.06 2,898.06 0.0K
16:31 2,898.08 2,899.05 2,897.82 2,899.01 0.0K
16:32 2,899.01 2,899.23 2,898.66 2,899.07 0.0K
16:33 2,899.11 2,900.02 2,899.11 2,900.00 0.0K
16:34 2,900.09 2,900.09 2,899.86 2,900.05 0.0K
16:35 2,899.94 2,900.28 2,899.17 2,900.14 0.0K
16:36 2,900.19 2,900.20 2,899.30 2,899.37 0.0K
16:37 2,899.27 2,900.43 2,899.27 2,900.43 0.0K
16:38 2,900.46 2,900.51 2,899.45 2,899.45 0.0K
16:39 2,899.49 2,900.06 2,899.49 2,900.03 0.0K
16:40 2,900.13 2,900.46 2,900.05 2,900.46 0.0K
16:41 2,900.17 2,900.95 2,900.01 2,900.85 0.0K
16:42 2,900.87 2,901.41 2,900.87 2,901.41 0.0K
16:43 2,901.41 2,901.77 2,901.41 2,901.56 0.0K
16:44 2,901.60 2,901.82 2,901.55 2,901.61 0.0K
16:45 2,901.68 2,901.76 2,901.46 2,901.46 0.0K
16:46 2,901.70 2,901.96 2,901.15 2,901.15 0.0K
16:47 2,901.14 2,901.77 2,900.37 2,901.77 0.0K
16:48 2,901.93 2,902.26 2,901.82 2,902.03 0.0K
16:49 2,902.03 2,902.70 2,902.02 2,902.65 0.0K
16:50 2,902.49 2,902.49 2,902.11 2,902.20 0.0K
16:51 2,901.99 2,901.99 2,901.22 2,901.40 0.0K
16:52 2,901.37 2,901.71 2,901.37 2,901.62 0.0K
16:53 2,901.63 2,901.92 2,901.61 2,901.92 0.0K
16:54 2,901.87 2,902.57 2,901.87 2,902.57 0.0K
16:55 2,902.56 2,902.64 2,901.90 2,901.91 0.0K
16:56 2,901.84 2,901.84 2,901.39 2,901.71 0.0K
16:57 2,901.71 2,901.80 2,901.26 2,901.31 0.0K
16:58 2,901.24 2,901.25 2,900.95 2,900.95 0.0K
16:59 2,900.91 2,901.05 2,900.66 2,900.94 0.0K
17:00 2,900.83 2,901.93 2,900.83 2,901.84 0.0K
17:01 2,901.80 2,901.83 2,901.64 2,901.75 0.0K
17:02 2,901.81 2,902.12 2,901.81 2,901.94 0.0K
17:03 2,901.96 2,901.98 2,901.76 2,901.86 0.0K
17:04 2,901.92 2,902.05 2,901.83 2,902.05 0.0K
17:05 2,902.00 2,902.65 2,902.00 2,902.65 0.0K
17:06 2,902.75 2,903.07 2,902.39 2,902.42 0.0K
17:07 2,902.41 2,902.62 2,902.36 2,902.55 0.0K
17:08 2,902.55 2,902.95 2,902.47 2,902.95 0.0K
17:09 2,902.73 2,902.94 2,902.67 2,902.94 0.0K
17:10 2,903.18 2,903.18 2,901.81 2,901.81 0.0K
17:11 2,901.72 2,901.72 2,900.95 2,901.05 0.0K
17:12 2,901.11 2,901.34 2,901.00 2,901.26 0.0K
17:13 2,901.34 2,901.57 2,901.34 2,901.35 0.0K
17:14 2,901.34 2,902.23 2,901.34 2,902.23 0.0K
17:15 2,902.25 2,903.64 2,902.25 2,903.64 0.0K
17:16 2,903.65 2,904.18 2,903.65 2,904.18 0.0K
17:17 2,904.15 2,904.50 2,904.01 2,904.50 0.0K
17:18 2,904.55 2,904.62 2,903.69 2,903.84 0.0K
17:19 2,903.87 2,904.62 2,903.84 2,904.48 0.0K
17:20 2,904.51 2,905.09 2,904.50 2,905.05 0.0K
17:21 2,905.24 2,905.81 2,905.24 2,905.49 0.0K
17:22 2,905.58 2,906.13 2,905.58 2,906.12 0.0K
17:23 2,905.83 2,906.01 2,905.77 2,905.91 0.0K
17:24 2,905.98 2,907.14 2,905.98 2,906.70 0.0K
17:25 2,906.69 2,906.69 2,906.69 2,906.69 0.0K
17:29 2,906.57 2,907.54 2,906.57 2,907.54 0.0K
17:30 2,907.54 2,907.54 2,907.54 2,907.54 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