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 2,892.37 2,892.93 2,889.20 2,889.20 0.0K
09:01 2,889.55 2,893.99 2,889.55 2,893.26 0.0K
09:02 2,893.41 2,895.60 2,892.92 2,895.04 0.0K
09:03 2,894.65 2,896.72 2,894.59 2,895.54 0.0K
09:04 2,895.48 2,897.15 2,895.48 2,896.09 0.0K
09:05 2,896.04 2,896.04 2,895.08 2,895.31 0.0K
09:06 2,895.02 2,895.18 2,893.30 2,895.18 0.0K
09:07 2,894.83 2,894.83 2,893.00 2,893.12 0.0K
09:08 2,893.15 2,893.15 2,891.64 2,892.51 0.0K
09:09 2,892.44 2,892.44 2,891.59 2,891.59 0.0K
09:10 2,891.05 2,891.45 2,889.79 2,891.45 0.0K
09:11 2,891.47 2,892.86 2,891.47 2,892.53 0.0K
09:12 2,892.79 2,894.13 2,892.49 2,894.13 0.0K
09:13 2,894.03 2,894.17 2,893.45 2,894.03 0.0K
09:14 2,894.19 2,896.36 2,894.02 2,896.35 0.0K
09:15 2,896.35 2,897.57 2,896.29 2,896.67 0.0K
09:16 2,896.79 2,898.89 2,896.79 2,898.70 0.0K
09:17 2,898.62 2,898.62 2,896.71 2,896.76 0.0K
09:18 2,896.57 2,896.84 2,896.18 2,896.84 0.0K
09:19 2,896.82 2,897.06 2,896.23 2,896.23 0.0K
09:20 2,896.17 2,898.59 2,896.17 2,898.59 0.0K
09:21 2,898.68 2,899.16 2,898.14 2,898.14 0.0K
09:22 2,897.97 2,898.07 2,897.41 2,897.90 0.0K
09:23 2,897.82 2,898.18 2,897.50 2,897.99 0.0K
09:24 2,898.01 2,899.01 2,898.01 2,898.56 0.0K
09:25 2,898.80 2,899.23 2,898.70 2,899.22 0.0K
09:26 2,899.23 2,899.32 2,898.65 2,898.65 0.0K
09:27 2,898.59 2,898.82 2,897.50 2,897.50 0.0K
09:28 2,897.50 2,897.71 2,896.34 2,896.44 0.0K
09:29 2,896.36 2,897.49 2,896.36 2,897.49 0.0K
09:30 2,897.50 2,897.58 2,896.08 2,896.34 0.0K
09:31 2,896.46 2,896.46 2,894.94 2,895.02 0.0K
09:32 2,895.00 2,895.00 2,893.29 2,893.29 0.0K
09:33 2,893.27 2,893.42 2,892.69 2,893.42 0.0K
09:34 2,893.43 2,893.43 2,892.21 2,892.61 0.0K
09:35 2,892.65 2,893.06 2,892.21 2,892.55 0.0K
09:36 2,892.33 2,892.45 2,889.39 2,889.39 0.0K
09:37 2,889.18 2,889.18 2,888.28 2,888.76 0.0K
09:38 2,888.85 2,889.29 2,888.14 2,888.42 0.0K
09:39 2,888.48 2,889.21 2,888.43 2,889.17 0.0K
09:40 2,889.66 2,889.66 2,889.28 2,889.48 0.0K
09:41 2,889.50 2,889.99 2,889.38 2,889.68 0.0K
09:42 2,889.63 2,889.63 2,888.78 2,889.47 0.0K
09:43 2,889.53 2,890.50 2,889.53 2,890.22 0.0K
09:44 2,890.24 2,890.24 2,889.46 2,889.49 0.0K
09:45 2,889.50 2,891.28 2,889.44 2,891.28 0.0K
09:46 2,891.23 2,892.77 2,891.23 2,892.29 0.0K
09:47 2,892.23 2,892.23 2,891.63 2,892.12 0.0K
09:48 2,892.22 2,892.74 2,891.96 2,892.01 0.0K
09:49 2,892.03 2,892.74 2,891.97 2,892.36 0.0K
09:50 2,892.31 2,892.41 2,892.08 2,892.23 0.0K
09:51 2,892.14 2,893.01 2,892.14 2,893.01 0.0K
09:52 2,893.11 2,893.11 2,892.20 2,892.57 0.0K
09:53 2,892.08 2,892.30 2,892.08 2,892.25 0.0K
09:54 2,892.24 2,892.24 2,890.97 2,891.01 0.0K
09:55 2,890.96 2,891.30 2,890.82 2,891.20 0.0K
09:56 2,891.17 2,891.17 2,889.90 2,889.91 0.0K
09:57 2,890.03 2,890.27 2,889.67 2,890.13 0.0K
09:58 2,890.04 2,890.07 2,889.65 2,889.65 0.0K
09:59 2,889.73 2,889.73 2,888.71 2,888.79 0.0K
10:00 2,888.83 2,889.45 2,888.83 2,889.37 0.0K
10:01 2,889.34 2,890.32 2,889.25 2,889.84 0.0K
10:02 2,889.76 2,889.76 2,888.13 2,888.15 0.0K
10:03 2,888.15 2,888.27 2,887.02 2,887.63 0.0K
10:04 2,887.48 2,887.62 2,887.15 2,887.51 0.0K
10:05 2,887.60 2,888.57 2,887.44 2,888.52 0.0K
10:06 2,888.46 2,889.36 2,888.46 2,889.28 0.0K
10:07 2,889.28 2,889.74 2,888.77 2,888.77 0.0K
10:08 2,888.50 2,888.55 2,888.14 2,888.55 0.0K
10:09 2,888.53 2,888.53 2,888.21 2,888.33 0.0K
10:10 2,888.28 2,888.28 2,887.57 2,888.09 0.0K
10:11 2,887.83 2,888.67 2,887.62 2,888.67 0.0K
10:12 2,888.72 2,889.03 2,888.72 2,888.80 0.0K
10:13 2,888.96 2,889.02 2,888.50 2,888.55 0.0K
10:14 2,888.60 2,888.60 2,886.28 2,886.28 0.0K
10:15 2,886.33 2,886.55 2,886.03 2,886.18 0.0K
10:16 2,886.12 2,886.64 2,885.87 2,886.61 0.0K
10:17 2,886.45 2,886.45 2,885.53 2,885.62 0.0K
10:18 2,885.70 2,885.70 2,883.29 2,883.41 0.0K
10:19 2,883.39 2,883.55 2,882.99 2,883.42 0.0K
10:20 2,883.46 2,884.43 2,883.46 2,884.18 0.0K
10:21 2,884.44 2,884.63 2,884.18 2,884.60 0.0K
10:22 2,884.66 2,884.69 2,884.43 2,884.61 0.0K
10:23 2,884.52 2,885.67 2,884.50 2,885.60 0.0K
10:24 2,885.61 2,885.61 2,884.74 2,884.95 0.0K
10:25 2,884.58 2,885.45 2,883.91 2,885.45 0.0K
10:26 2,885.16 2,887.35 2,885.16 2,887.35 0.0K
10:27 2,887.31 2,887.38 2,886.63 2,886.64 0.0K
10:28 2,886.59 2,886.59 2,885.75 2,886.29 0.0K
10:29 2,886.32 2,886.75 2,886.21 2,886.51 0.0K
10:30 2,886.58 2,886.89 2,886.35 2,886.52 0.0K
10:31 2,886.44 2,886.44 2,885.88 2,886.15 0.0K
10:32 2,886.19 2,886.19 2,885.04 2,885.04 0.0K
10:33 2,885.17 2,885.24 2,884.70 2,884.87 0.0K
10:34 2,884.71 2,884.71 2,884.33 2,884.58 0.0K
10:35 2,884.75 2,885.18 2,884.16 2,884.18 0.0K
10:36 2,884.40 2,885.00 2,884.36 2,884.88 0.0K
10:37 2,884.69 2,886.06 2,884.55 2,886.06 0.0K
10:38 2,886.07 2,886.13 2,885.67 2,885.67 0.0K
10:39 2,885.67 2,886.06 2,885.59 2,886.06 0.0K
10:40 2,886.04 2,886.09 2,885.34 2,885.44 0.0K
10:41 2,885.53 2,885.55 2,885.14 2,885.14 0.0K
10:42 2,885.27 2,885.43 2,883.80 2,883.80 0.0K
10:43 2,883.88 2,884.16 2,883.71 2,884.16 0.0K
10:44 2,884.11 2,884.53 2,883.68 2,884.23 0.0K
10:45 2,884.16 2,884.44 2,883.87 2,883.92 0.0K
10:46 2,884.23 2,884.43 2,884.03 2,884.06 0.0K
10:47 2,884.25 2,884.40 2,884.06 2,884.13 0.0K
10:48 2,884.02 2,884.02 2,882.43 2,882.62 0.0K
10:49 2,882.67 2,882.72 2,882.16 2,882.16 0.0K
10:50 2,881.99 2,882.73 2,881.70 2,882.72 0.0K
10:51 2,882.71 2,882.81 2,882.48 2,882.72 0.0K
10:52 2,882.62 2,883.45 2,882.62 2,883.45 0.0K
10:53 2,883.50 2,883.94 2,883.27 2,883.32 0.0K
10:54 2,883.42 2,883.50 2,883.08 2,883.36 0.0K
10:55 2,883.36 2,883.61 2,883.34 2,883.61 0.0K
10:56 2,883.53 2,884.10 2,883.53 2,884.01 0.0K
10:57 2,884.11 2,884.11 2,883.15 2,883.75 0.0K
10:58 2,883.85 2,884.13 2,883.84 2,883.92 0.0K
10:59 2,883.97 2,884.19 2,883.59 2,883.59 0.0K
11:00 2,883.47 2,884.49 2,883.46 2,884.49 0.0K
11:01 2,884.52 2,885.23 2,884.40 2,885.05 0.0K
11:02 2,885.11 2,885.32 2,884.79 2,884.98 0.0K
11:03 2,884.89 2,884.93 2,884.34 2,884.34 0.0K
11:04 2,884.21 2,884.24 2,883.93 2,884.21 0.0K
11:05 2,884.24 2,884.78 2,884.24 2,884.32 0.0K
11:06 2,884.33 2,885.06 2,884.33 2,885.06 0.0K
11:07 2,885.07 2,886.24 2,885.07 2,886.15 0.0K
11:08 2,886.09 2,887.22 2,886.09 2,886.96 0.0K
11:09 2,886.89 2,887.14 2,886.02 2,886.07 0.0K
11:10 2,886.11 2,886.49 2,885.41 2,886.39 0.0K
11:11 2,886.23 2,886.25 2,885.99 2,886.21 0.0K
11:12 2,886.21 2,886.35 2,885.83 2,886.25 0.0K
11:13 2,886.11 2,886.22 2,885.50 2,885.50 0.0K
11:14 2,885.67 2,885.93 2,885.52 2,885.92 0.0K
11:15 2,885.97 2,886.16 2,885.00 2,885.00 0.0K
11:16 2,885.12 2,885.37 2,885.12 2,885.35 0.0K
11:17 2,885.35 2,885.85 2,885.35 2,885.85 0.0K
11:18 2,885.97 2,886.57 2,885.87 2,886.23 0.0K
11:19 2,886.42 2,887.09 2,886.17 2,887.09 0.0K
11:20 2,887.07 2,887.09 2,885.97 2,885.97 0.0K
11:21 2,885.83 2,887.04 2,885.75 2,886.96 0.0K
11:22 2,887.04 2,887.32 2,886.93 2,887.32 0.0K
11:23 2,887.41 2,887.47 2,887.09 2,887.42 0.0K
11:24 2,887.40 2,887.65 2,887.32 2,887.35 0.0K
11:25 2,887.37 2,887.45 2,886.45 2,886.45 0.0K
11:26 2,886.70 2,887.19 2,886.46 2,887.19 0.0K
11:27 2,887.22 2,887.36 2,886.97 2,887.25 0.0K
11:28 2,887.42 2,888.03 2,887.42 2,888.03 0.0K
11:29 2,887.86 2,888.26 2,887.86 2,887.87 0.0K
11:30 2,887.83 2,888.30 2,887.70 2,887.80 0.0K
11:31 2,887.75 2,888.09 2,887.75 2,888.09 0.0K
11:32 2,888.12 2,888.63 2,888.09 2,888.51 0.0K
11:33 2,888.41 2,888.58 2,888.25 2,888.29 0.0K
11:34 2,888.23 2,888.36 2,887.99 2,888.17 0.0K
11:35 2,888.18 2,889.18 2,888.18 2,889.18 0.0K
11:36 2,889.26 2,889.92 2,889.26 2,889.54 0.0K
11:37 2,889.56 2,889.67 2,889.39 2,889.67 0.0K
11:38 2,889.73 2,890.06 2,889.73 2,889.91 0.0K
11:39 2,889.86 2,889.98 2,889.77 2,889.93 0.0K
11:40 2,889.82 2,890.17 2,889.63 2,889.63 0.0K
11:41 2,889.57 2,889.66 2,889.17 2,889.53 0.0K
11:42 2,889.60 2,890.38 2,889.60 2,890.31 0.0K
11:43 2,890.26 2,890.26 2,889.86 2,889.87 0.0K
11:44 2,889.94 2,890.54 2,889.94 2,890.54 0.0K
11:45 2,890.47 2,891.56 2,890.47 2,891.24 0.0K
11:46 2,891.23 2,891.24 2,890.80 2,891.24 0.0K
11:47 2,891.21 2,891.52 2,891.19 2,891.52 0.0K
11:48 2,891.49 2,891.49 2,890.62 2,890.74 0.0K
11:49 2,890.58 2,891.02 2,890.58 2,890.81 0.0K
11:50 2,890.81 2,890.81 2,890.49 2,890.68 0.0K
11:51 2,890.64 2,890.76 2,890.50 2,890.51 0.0K
11:52 2,890.55 2,890.62 2,889.87 2,889.99 0.0K
11:53 2,890.01 2,890.77 2,889.97 2,890.77 0.0K
11:54 2,890.77 2,891.58 2,890.65 2,891.57 0.0K
11:55 2,891.59 2,892.57 2,891.59 2,892.42 0.0K
11:56 2,892.29 2,892.47 2,892.03 2,892.03 0.0K
11:57 2,892.02 2,892.02 2,891.09 2,891.21 0.0K
11:58 2,891.24 2,891.80 2,891.24 2,891.66 0.0K
11:59 2,891.68 2,891.95 2,891.43 2,891.95 0.0K
12:00 2,891.84 2,892.31 2,891.84 2,892.06 0.0K
12:01 2,892.01 2,892.01 2,891.16 2,891.29 0.0K
12:02 2,891.32 2,891.46 2,891.02 2,891.46 0.0K
12:03 2,891.44 2,891.76 2,891.09 2,891.09 0.0K
12:04 2,891.10 2,891.42 2,890.73 2,891.21 0.0K
12:05 2,891.26 2,891.78 2,891.25 2,891.53 0.0K
12:06 2,891.58 2,891.80 2,891.57 2,891.80 0.0K
12:07 2,891.75 2,892.29 2,891.67 2,892.24 0.0K
12:08 2,892.31 2,892.46 2,891.81 2,891.88 0.0K
12:09 2,891.96 2,891.96 2,890.77 2,890.83 0.0K
12:10 2,890.79 2,890.93 2,890.37 2,890.72 0.0K
12:11 2,890.71 2,890.93 2,890.55 2,890.93 0.0K
12:12 2,890.78 2,890.91 2,890.73 2,890.73 0.0K
12:13 2,890.84 2,891.04 2,890.84 2,890.96 0.0K
12:14 2,890.91 2,892.74 2,890.84 2,892.74 0.0K
12:15 2,892.83 2,892.96 2,892.77 2,892.96 0.0K
12:16 2,893.05 2,893.67 2,893.05 2,893.66 0.0K
12:17 2,893.70 2,893.89 2,893.70 2,893.70 0.0K
12:18 2,893.67 2,893.86 2,893.50 2,893.82 0.0K
12:19 2,893.82 2,894.45 2,893.82 2,894.45 0.0K
12:20 2,894.58 2,894.87 2,894.50 2,894.87 0.0K
12:21 2,894.85 2,894.97 2,894.58 2,894.58 0.0K
12:22 2,894.58 2,895.76 2,894.56 2,895.16 0.0K
12:23 2,895.16 2,895.19 2,894.60 2,894.68 0.0K
12:24 2,894.56 2,894.67 2,894.51 2,894.51 0.0K
12:25 2,894.51 2,894.53 2,894.32 2,894.34 0.0K
12:26 2,894.39 2,894.40 2,894.00 2,894.23 0.0K
12:27 2,894.23 2,895.24 2,894.23 2,895.24 0.0K
12:28 2,895.20 2,895.33 2,894.94 2,895.05 0.0K
12:29 2,895.01 2,895.21 2,895.00 2,895.08 0.0K
12:30 2,895.17 2,895.33 2,894.97 2,895.20 0.0K
12:31 2,895.20 2,895.61 2,894.87 2,895.61 0.0K
12:32 2,895.56 2,895.56 2,895.04 2,895.08 0.0K
12:33 2,895.12 2,895.47 2,895.12 2,895.14 0.0K
12:34 2,895.12 2,895.12 2,894.30 2,894.64 0.0K
12:35 2,894.58 2,895.12 2,894.48 2,894.75 0.0K
12:36 2,894.73 2,895.24 2,894.59 2,895.09 0.0K
12:37 2,895.25 2,895.25 2,894.52 2,894.64 0.0K
12:38 2,894.82 2,894.92 2,894.22 2,894.33 0.0K
12:39 2,894.49 2,894.52 2,893.83 2,893.98 0.0K
12:40 2,893.84 2,894.06 2,893.32 2,893.42 0.0K
12:41 2,893.61 2,893.94 2,893.25 2,893.25 0.0K
12:42 2,893.10 2,893.41 2,893.04 2,893.04 0.0K
12:43 2,893.06 2,893.48 2,892.99 2,893.44 0.0K
12:44 2,893.52 2,894.09 2,893.52 2,893.85 0.0K
12:45 2,893.58 2,893.63 2,892.98 2,893.14 0.0K
12:46 2,893.22 2,893.90 2,893.22 2,893.49 0.0K
12:47 2,893.45 2,894.33 2,893.42 2,894.33 0.0K
12:48 2,894.31 2,894.90 2,894.25 2,894.90 0.0K
12:49 2,894.95 2,894.96 2,894.72 2,894.79 0.0K
12:50 2,894.82 2,895.07 2,894.64 2,895.02 0.0K
12:51 2,894.98 2,895.27 2,894.96 2,895.15 0.0K
12:52 2,894.99 2,895.11 2,894.62 2,894.64 0.0K
12:53 2,894.64 2,894.76 2,894.22 2,894.27 0.0K
12:54 2,894.27 2,894.59 2,894.13 2,894.29 0.0K
12:55 2,894.38 2,894.77 2,894.38 2,894.74 0.0K
12:56 2,894.75 2,894.85 2,894.02 2,894.10 0.0K
12:57 2,894.00 2,894.20 2,893.81 2,893.84 0.0K
12:58 2,893.79 2,893.89 2,893.38 2,893.42 0.0K
12:59 2,893.36 2,893.49 2,893.03 2,893.49 0.0K
13:00 2,893.54 2,893.92 2,893.39 2,893.92 0.0K
13:01 2,893.95 2,894.04 2,893.80 2,893.82 0.0K
13:02 2,893.93 2,894.52 2,893.93 2,894.52 0.0K
13:03 2,894.59 2,894.59 2,894.33 2,894.33 0.0K
13:04 2,894.41 2,894.49 2,894.32 2,894.32 0.0K
13:05 2,894.14 2,894.14 2,893.92 2,894.03 0.0K
13:06 2,894.02 2,894.23 2,894.00 2,894.14 0.0K
13:07 2,893.98 2,893.98 2,893.31 2,893.37 0.0K
13:08 2,893.37 2,893.46 2,893.28 2,893.46 0.0K
13:09 2,893.42 2,893.56 2,893.36 2,893.56 0.0K
13:10 2,893.50 2,893.94 2,893.29 2,893.85 0.0K
13:11 2,893.85 2,893.85 2,893.50 2,893.50 0.0K
13:12 2,893.48 2,893.51 2,893.15 2,893.36 0.0K
13:13 2,893.50 2,893.50 2,893.16 2,893.38 0.0K
13:14 2,893.39 2,893.83 2,893.35 2,893.83 0.0K
13:15 2,893.94 2,894.00 2,893.72 2,893.86 0.0K
13:16 2,893.85 2,894.66 2,893.85 2,894.66 0.0K
13:17 2,894.68 2,895.01 2,894.68 2,894.68 0.0K
13:18 2,894.72 2,894.93 2,894.67 2,894.90 0.0K
13:19 2,895.00 2,895.02 2,894.72 2,894.72 0.0K
13:20 2,894.68 2,894.68 2,893.98 2,894.01 0.0K
13:21 2,894.01 2,894.20 2,893.77 2,893.77 0.0K
13:22 2,893.82 2,893.99 2,893.73 2,893.89 0.0K
13:23 2,893.93 2,893.99 2,893.74 2,893.91 0.0K
13:24 2,893.88 2,894.09 2,893.88 2,894.00 0.0K
13:25 2,894.03 2,894.66 2,894.03 2,894.57 0.0K
13:26 2,894.56 2,894.75 2,894.49 2,894.71 0.0K
13:27 2,894.89 2,894.95 2,894.78 2,894.78 0.0K
13:28 2,894.82 2,894.82 2,894.61 2,894.65 0.0K
13:29 2,894.61 2,894.71 2,894.04 2,894.52 0.0K
13:30 2,894.53 2,894.58 2,894.28 2,894.34 0.0K
13:31 2,894.35 2,894.70 2,894.29 2,894.64 0.0K
13:32 2,894.66 2,894.71 2,894.58 2,894.67 0.0K
13:33 2,894.61 2,894.98 2,894.61 2,894.93 0.0K
13:34 2,894.95 2,895.12 2,894.41 2,894.66 0.0K
13:35 2,894.71 2,894.71 2,894.47 2,894.48 0.0K
13:36 2,894.47 2,894.59 2,894.28 2,894.55 0.0K
13:37 2,894.63 2,895.00 2,894.47 2,895.00 0.0K
13:38 2,895.00 2,895.55 2,895.00 2,895.09 0.0K
13:39 2,895.07 2,895.07 2,894.34 2,894.34 0.0K
13:40 2,894.38 2,894.39 2,893.75 2,893.75 0.0K
13:41 2,893.70 2,894.15 2,893.50 2,894.03 0.0K
13:42 2,894.10 2,894.22 2,893.97 2,893.97 0.0K
13:43 2,893.90 2,893.90 2,893.67 2,893.79 0.0K
13:44 2,893.80 2,894.52 2,893.80 2,894.52 0.0K
13:45 2,894.56 2,894.56 2,894.21 2,894.21 0.0K
13:46 2,894.15 2,894.73 2,894.13 2,894.73 0.0K
13:47 2,894.73 2,894.91 2,894.71 2,894.73 0.0K
13:48 2,894.86 2,894.86 2,894.14 2,894.14 0.0K
13:49 2,894.14 2,894.17 2,893.95 2,894.10 0.0K
13:50 2,894.12 2,894.28 2,894.03 2,894.27 0.0K
13:51 2,894.21 2,894.76 2,894.21 2,894.62 0.0K
13:52 2,894.54 2,894.54 2,894.11 2,894.11 0.0K
13:53 2,893.79 2,893.83 2,893.01 2,893.01 0.0K
13:54 2,893.03 2,893.33 2,893.00 2,893.03 0.0K
13:55 2,893.04 2,893.18 2,892.94 2,893.16 0.0K
13:56 2,893.24 2,893.24 2,892.89 2,893.12 0.0K
13:57 2,893.10 2,893.32 2,892.98 2,893.22 0.0K
13:58 2,893.04 2,893.31 2,893.04 2,893.26 0.0K
13:59 2,893.40 2,893.76 2,893.33 2,893.76 0.0K
14:00 2,893.66 2,893.72 2,893.35 2,893.72 0.0K
14:01 2,893.74 2,893.76 2,892.99 2,892.99 0.0K
14:02 2,892.98 2,892.99 2,892.31 2,892.53 0.0K
14:03 2,892.52 2,892.68 2,892.18 2,892.68 0.0K
14:04 2,892.69 2,893.51 2,892.40 2,893.50 0.0K
14:05 2,893.63 2,894.29 2,893.63 2,894.23 0.0K
14:06 2,894.29 2,895.32 2,894.08 2,895.25 0.0K
14:07 2,895.25 2,895.51 2,895.14 2,895.14 0.0K
14:08 2,895.19 2,895.19 2,894.56 2,894.90 0.0K
14:09 2,894.99 2,895.40 2,894.99 2,895.31 0.0K
14:10 2,895.27 2,895.27 2,895.11 2,895.19 0.0K
14:11 2,894.76 2,894.76 2,894.57 2,894.67 0.0K
14:12 2,894.60 2,894.60 2,893.94 2,893.96 0.0K
14:13 2,893.97 2,894.13 2,893.88 2,894.03 0.0K
14:14 2,894.01 2,894.17 2,893.80 2,893.92 0.0K
14:15 2,893.92 2,893.92 2,893.17 2,893.42 0.0K
14:16 2,893.37 2,893.45 2,892.88 2,892.88 0.0K
14:17 2,892.80 2,893.25 2,892.80 2,893.17 0.0K
14:18 2,893.05 2,893.05 2,892.38 2,892.91 0.0K
14:19 2,892.92 2,893.20 2,892.92 2,893.15 0.0K
14:20 2,892.93 2,893.28 2,892.48 2,893.28 0.0K
14:21 2,893.23 2,893.75 2,893.23 2,893.61 0.0K
14:22 2,893.67 2,893.78 2,893.23 2,893.39 0.0K
14:23 2,893.20 2,893.20 2,892.78 2,892.85 0.0K
14:24 2,892.66 2,892.66 2,891.83 2,891.83 0.0K
14:25 2,891.97 2,892.31 2,891.70 2,892.31 0.0K
14:26 2,892.27 2,892.62 2,892.27 2,892.43 0.0K
14:27 2,892.44 2,892.48 2,892.26 2,892.39 0.0K
14:28 2,892.50 2,892.55 2,892.10 2,892.16 0.0K
14:29 2,892.16 2,892.32 2,891.93 2,892.31 0.0K
14:30 2,892.26 2,892.66 2,892.22 2,892.31 0.0K
14:31 2,892.29 2,892.68 2,892.26 2,892.68 0.0K
14:32 2,892.53 2,892.53 2,892.18 2,892.18 0.0K
14:33 2,892.22 2,892.44 2,892.21 2,892.44 0.0K
14:34 2,892.43 2,892.85 2,892.29 2,892.85 0.0K
14:35 2,892.92 2,893.47 2,892.92 2,892.94 0.0K
14:36 2,893.00 2,893.33 2,892.93 2,893.25 0.0K
14:37 2,893.17 2,893.42 2,893.17 2,893.22 0.0K
14:38 2,893.17 2,893.17 2,892.70 2,892.70 0.0K
14:39 2,892.68 2,892.80 2,892.20 2,892.21 0.0K
14:40 2,892.22 2,892.52 2,892.22 2,892.44 0.0K
14:41 2,892.48 2,893.02 2,892.48 2,892.71 0.0K
14:42 2,892.72 2,892.72 2,892.15 2,892.54 0.0K
14:43 2,892.56 2,892.65 2,892.30 2,892.36 0.0K
14:44 2,892.39 2,892.96 2,892.39 2,892.96 0.0K
14:45 2,892.95 2,892.96 2,892.68 2,892.87 0.0K
14:46 2,892.89 2,892.96 2,892.47 2,892.47 0.0K
14:47 2,892.56 2,893.35 2,892.56 2,893.25 0.0K
14:48 2,893.24 2,893.57 2,893.24 2,893.34 0.0K
14:49 2,893.26 2,893.63 2,893.23 2,893.58 0.0K
14:50 2,893.56 2,895.27 2,893.56 2,895.26 0.0K
14:51 2,895.31 2,895.46 2,894.94 2,895.35 0.0K
14:52 2,895.28 2,896.05 2,895.22 2,896.02 0.0K
14:53 2,896.10 2,896.25 2,896.02 2,896.17 0.0K
14:54 2,896.25 2,896.41 2,896.25 2,896.33 0.0K
14:55 2,896.40 2,896.76 2,896.40 2,896.53 0.0K
14:56 2,896.46 2,897.38 2,896.43 2,897.38 0.0K
14:57 2,897.38 2,897.69 2,897.38 2,897.65 0.0K
14:58 2,897.66 2,897.71 2,897.26 2,897.36 0.0K
14:59 2,897.38 2,897.52 2,897.28 2,897.35 0.0K
15:00 2,897.36 2,897.61 2,897.32 2,897.32 0.0K
15:01 2,897.21 2,897.89 2,897.21 2,897.89 0.0K
15:02 2,897.75 2,897.81 2,897.37 2,897.46 0.0K
15:03 2,897.59 2,897.59 2,896.91 2,897.12 0.0K
15:04 2,897.17 2,897.39 2,896.77 2,896.77 0.0K
15:05 2,896.81 2,897.28 2,896.81 2,897.21 0.0K
15:06 2,897.26 2,897.56 2,897.26 2,897.54 0.0K
15:07 2,897.60 2,897.71 2,896.51 2,896.51 0.0K
15:08 2,896.30 2,896.30 2,896.13 2,896.28 0.0K
15:09 2,896.30 2,896.35 2,895.77 2,895.87 0.0K
15:10 2,895.82 2,896.00 2,895.54 2,895.86 0.0K
15:11 2,895.88 2,896.32 2,895.88 2,896.29 0.0K
15:12 2,896.45 2,896.50 2,895.91 2,895.98 0.0K
15:13 2,895.92 2,895.92 2,895.35 2,895.41 0.0K
15:14 2,895.40 2,895.40 2,895.12 2,895.22 0.0K
15:15 2,895.17 2,895.26 2,894.40 2,894.40 0.0K
15:16 2,894.43 2,894.97 2,894.40 2,894.97 0.0K
15:17 2,894.93 2,895.35 2,894.88 2,895.35 0.0K
15:18 2,895.29 2,896.12 2,895.23 2,896.06 0.0K
15:19 2,895.98 2,895.99 2,895.67 2,895.81 0.0K
15:20 2,895.83 2,896.65 2,895.81 2,896.59 0.0K
15:21 2,896.66 2,897.11 2,896.66 2,897.09 0.0K
15:22 2,897.10 2,897.10 2,896.55 2,896.66 0.0K
15:23 2,896.62 2,896.62 2,896.35 2,896.51 0.0K
15:24 2,896.56 2,896.73 2,896.51 2,896.73 0.0K
15:25 2,896.48 2,897.00 2,896.32 2,897.00 0.0K
15:26 2,897.08 2,898.21 2,897.08 2,898.14 0.0K
15:27 2,898.04 2,898.21 2,897.97 2,898.02 0.0K
15:28 2,897.99 2,899.46 2,897.99 2,899.35 0.0K
15:29 2,899.22 2,899.22 2,898.67 2,898.80 0.0K
15:30 2,898.79 2,900.06 2,898.79 2,899.73 0.0K
15:31 2,900.06 2,900.06 2,898.33 2,898.52 0.0K
15:32 2,898.41 2,898.41 2,898.14 2,898.23 0.0K
15:33 2,898.07 2,898.08 2,897.75 2,897.86 0.0K
15:34 2,897.84 2,897.89 2,897.15 2,897.24 0.0K
15:35 2,897.27 2,897.36 2,896.73 2,897.35 0.0K
15:36 2,897.27 2,897.44 2,897.06 2,897.19 0.0K
15:37 2,897.10 2,897.83 2,896.95 2,897.83 0.0K
15:38 2,897.87 2,898.03 2,897.80 2,898.03 0.0K
15:39 2,898.06 2,898.06 2,897.44 2,897.74 0.0K
15:40 2,897.37 2,897.37 2,896.69 2,897.01 0.0K
15:41 2,896.98 2,897.27 2,896.81 2,896.82 0.0K
15:42 2,896.72 2,896.98 2,896.53 2,896.97 0.0K
15:43 2,896.99 2,897.25 2,896.95 2,897.19 0.0K
15:44 2,897.17 2,897.17 2,896.64 2,896.69 0.0K
15:45 2,896.66 2,896.74 2,896.49 2,896.59 0.0K
15:46 2,896.52 2,896.59 2,895.99 2,896.36 0.0K
15:47 2,896.38 2,896.54 2,896.12 2,896.12 0.0K
15:48 2,896.11 2,896.11 2,895.38 2,895.42 0.0K
15:49 2,895.36 2,895.36 2,894.28 2,894.36 0.0K
15:50 2,894.12 2,894.12 2,892.51 2,892.54 0.0K
15:51 2,892.61 2,892.65 2,892.29 2,892.51 0.0K
15:52 2,892.57 2,892.82 2,892.52 2,892.56 0.0K
15:53 2,892.70 2,893.49 2,892.70 2,892.81 0.0K
15:54 2,892.74 2,893.03 2,891.79 2,891.87 0.0K
15:55 2,891.88 2,891.90 2,891.34 2,891.34 0.0K
15:56 2,891.63 2,893.57 2,891.63 2,893.57 0.0K
15:57 2,893.76 2,894.21 2,893.65 2,894.21 0.0K
15:58 2,894.24 2,895.63 2,894.24 2,895.31 0.0K
15:59 2,895.15 2,896.13 2,895.14 2,896.13 0.0K
16:00 2,897.04 2,897.41 2,895.40 2,895.40 0.0K
16:01 2,895.10 2,895.10 2,893.51 2,893.51 0.0K
16:02 2,893.57 2,893.73 2,891.75 2,891.84 0.0K
16:03 2,891.77 2,891.77 2,889.10 2,889.10 0.0K
16:04 2,889.01 2,889.01 2,887.60 2,887.60 0.0K
16:05 2,887.61 2,888.64 2,887.53 2,888.64 0.0K
16:06 2,888.71 2,889.17 2,888.71 2,889.11 0.0K
16:07 2,889.09 2,889.09 2,888.23 2,888.51 0.0K
16:08 2,888.53 2,888.76 2,887.28 2,887.36 0.0K
16:09 2,887.34 2,887.57 2,887.09 2,887.09 0.0K
16:10 2,887.15 2,888.33 2,887.15 2,888.33 0.0K
16:11 2,888.57 2,888.63 2,887.89 2,888.01 0.0K
16:12 2,887.97 2,888.25 2,887.92 2,887.99 0.0K
16:13 2,887.95 2,889.23 2,887.95 2,889.23 0.0K
16:14 2,889.27 2,889.72 2,889.27 2,889.72 0.0K
16:15 2,889.77 2,890.14 2,889.77 2,889.97 0.0K
16:16 2,889.84 2,889.88 2,889.76 2,889.78 0.0K
16:17 2,889.70 2,889.70 2,889.17 2,889.65 0.0K
16:18 2,889.64 2,889.64 2,888.97 2,889.19 0.0K
16:19 2,889.19 2,889.71 2,889.19 2,889.69 0.0K
16:20 2,889.77 2,890.05 2,889.58 2,889.58 0.0K
16:21 2,889.51 2,889.56 2,888.96 2,889.36 0.0K
16:22 2,889.41 2,890.33 2,889.10 2,890.33 0.0K
16:23 2,890.32 2,890.44 2,890.27 2,890.44 0.0K
16:24 2,890.58 2,891.30 2,890.58 2,891.28 0.0K
16:25 2,891.37 2,891.85 2,891.25 2,891.85 0.0K
16:26 2,891.89 2,892.16 2,891.81 2,891.92 0.0K
16:27 2,891.87 2,891.94 2,891.80 2,891.86 0.0K
16:28 2,891.91 2,892.04 2,891.52 2,891.52 0.0K
16:29 2,891.45 2,891.93 2,891.45 2,891.83 0.0K
16:30 2,891.81 2,891.99 2,891.36 2,891.36 0.0K
16:31 2,891.32 2,891.78 2,891.06 2,891.33 0.0K
16:32 2,891.29 2,891.50 2,891.27 2,891.46 0.0K
16:33 2,891.44 2,892.57 2,891.34 2,892.44 0.0K
16:34 2,892.40 2,892.65 2,892.38 2,892.63 0.0K
16:35 2,892.61 2,892.62 2,892.02 2,892.02 0.0K
16:36 2,891.98 2,892.18 2,891.82 2,891.90 0.0K
16:37 2,891.93 2,892.04 2,891.45 2,891.90 0.0K
16:38 2,891.86 2,892.13 2,891.63 2,892.13 0.0K
16:39 2,892.04 2,892.80 2,892.04 2,892.80 0.0K
16:40 2,892.83 2,893.62 2,892.83 2,893.62 0.0K
16:41 2,893.70 2,893.77 2,893.58 2,893.73 0.0K
16:42 2,893.83 2,894.22 2,893.83 2,894.22 0.0K
16:43 2,894.22 2,894.39 2,894.12 2,894.22 0.0K
16:44 2,894.20 2,894.20 2,893.47 2,894.19 0.0K
16:45 2,894.23 2,894.46 2,894.23 2,894.43 0.0K
16:46 2,894.41 2,894.43 2,894.02 2,894.02 0.0K
16:47 2,894.12 2,894.15 2,893.45 2,893.76 0.0K
16:48 2,893.75 2,893.82 2,893.43 2,893.43 0.0K
16:49 2,893.37 2,893.42 2,892.84 2,893.29 0.0K
16:50 2,893.29 2,893.33 2,892.35 2,892.37 0.0K
16:51 2,892.49 2,892.60 2,892.26 2,892.59 0.0K
16:52 2,892.67 2,892.87 2,892.53 2,892.79 0.0K
16:53 2,892.70 2,892.88 2,892.68 2,892.81 0.0K
16:54 2,892.86 2,893.22 2,892.83 2,892.83 0.0K
16:55 2,892.67 2,893.67 2,892.67 2,893.67 0.0K
16:56 2,893.62 2,893.81 2,893.57 2,893.68 0.0K
16:57 2,893.72 2,893.90 2,893.63 2,893.80 0.0K
16:58 2,893.93 2,894.30 2,893.93 2,894.22 0.0K
16:59 2,894.23 2,894.56 2,894.23 2,894.44 0.0K
17:00 2,894.43 2,894.64 2,894.36 2,894.56 0.0K
17:01 2,894.54 2,894.57 2,893.86 2,893.86 0.0K
17:02 2,893.84 2,894.55 2,893.78 2,894.55 0.0K
17:03 2,894.57 2,895.28 2,894.30 2,894.30 0.0K
17:04 2,894.14 2,894.85 2,894.10 2,894.85 0.0K
17:05 2,894.82 2,895.38 2,894.82 2,895.23 0.0K
17:06 2,895.16 2,895.16 2,894.77 2,894.87 0.0K
17:07 2,894.81 2,895.13 2,894.59 2,895.13 0.0K
17:08 2,895.14 2,895.30 2,894.81 2,894.85 0.0K
17:09 2,894.86 2,897.17 2,894.78 2,897.17 0.0K
17:10 2,897.13 2,897.13 2,896.24 2,896.35 0.0K
17:11 2,896.34 2,896.73 2,896.34 2,896.40 0.0K
17:12 2,896.46 2,896.62 2,895.48 2,895.73 0.0K
17:13 2,896.05 2,896.07 2,895.42 2,895.49 0.0K
17:14 2,895.67 2,896.40 2,895.67 2,896.30 0.0K
17:15 2,896.32 2,896.62 2,896.32 2,896.58 0.0K
17:16 2,896.64 2,897.15 2,896.64 2,896.95 0.0K
17:17 2,896.82 2,896.82 2,896.28 2,896.28 0.0K
17:18 2,896.06 2,896.45 2,896.06 2,896.44 0.0K
17:19 2,896.25 2,896.33 2,895.65 2,896.09 0.0K
17:20 2,895.95 2,896.07 2,895.34 2,895.64 0.0K
17:21 2,895.66 2,896.15 2,895.66 2,896.02 0.0K
17:22 2,896.04 2,896.60 2,895.94 2,896.59 0.0K
17:23 2,896.67 2,897.00 2,896.49 2,896.61 0.0K
17:24 2,896.56 2,896.56 2,895.36 2,895.56 0.0K
17:25 2,895.45 2,895.45 2,895.45 2,895.45 0.0K
17:29 2,895.49 2,897.55 2,895.47 2,897.55 0.0K
17:30 2,897.84 2,897.84 2,897.84 2,897.84 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