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 2,914.77 2,914.77 2,911.72 2,911.76 0.0K
09:01 2,911.95 2,911.95 2,909.14 2,909.40 0.0K
09:02 2,909.13 2,910.49 2,906.99 2,910.49 0.0K
09:03 2,910.58 2,910.59 2,909.07 2,909.13 0.0K
09:04 2,909.31 2,910.97 2,908.95 2,910.97 0.0K
09:05 2,911.14 2,912.96 2,909.02 2,909.09 0.0K
09:06 2,909.05 2,909.11 2,907.93 2,908.93 0.0K
09:07 2,909.24 2,909.24 2,908.15 2,908.15 0.0K
09:08 2,908.33 2,908.92 2,907.20 2,908.92 0.0K
09:09 2,908.93 2,910.74 2,908.93 2,910.74 0.0K
09:10 2,910.49 2,910.49 2,907.65 2,907.65 0.0K
09:11 2,907.96 2,908.65 2,907.74 2,908.49 0.0K
09:12 2,908.51 2,908.85 2,908.26 2,908.67 0.0K
09:13 2,908.61 2,909.05 2,907.96 2,908.86 0.0K
09:14 2,908.99 2,909.18 2,908.55 2,908.90 0.0K
09:15 2,908.91 2,909.22 2,907.15 2,907.19 0.0K
09:16 2,907.23 2,908.28 2,907.20 2,908.17 0.0K
09:17 2,908.28 2,909.50 2,908.28 2,909.50 0.0K
09:18 2,909.65 2,909.93 2,908.94 2,909.48 0.0K
09:19 2,909.54 2,909.89 2,909.08 2,909.89 0.0K
09:20 2,909.81 2,910.34 2,909.37 2,909.37 0.0K
09:21 2,909.02 2,909.42 2,908.81 2,908.81 0.0K
09:22 2,908.83 2,909.19 2,908.38 2,908.64 0.0K
09:23 2,908.94 2,909.35 2,908.78 2,909.34 0.0K
09:24 2,909.32 2,909.36 2,908.39 2,908.43 0.0K
09:25 2,908.43 2,908.43 2,907.14 2,907.14 0.0K
09:26 2,907.18 2,907.30 2,906.38 2,906.48 0.0K
09:27 2,906.52 2,907.03 2,906.52 2,907.00 0.0K
09:28 2,907.09 2,907.09 2,906.22 2,906.79 0.0K
09:29 2,906.88 2,909.14 2,906.88 2,909.14 0.0K
09:30 2,909.35 2,910.94 2,909.35 2,910.86 0.0K
09:31 2,910.80 2,912.40 2,910.63 2,912.40 0.0K
09:32 2,912.53 2,913.95 2,912.53 2,913.54 0.0K
09:33 2,913.52 2,914.16 2,912.94 2,913.52 0.0K
09:34 2,913.51 2,916.00 2,913.51 2,916.00 0.0K
09:35 2,915.94 2,916.59 2,915.55 2,916.19 0.0K
09:36 2,916.21 2,916.91 2,915.92 2,916.78 0.0K
09:37 2,916.95 2,917.80 2,916.95 2,917.80 0.0K
09:38 2,917.88 2,917.88 2,917.38 2,917.59 0.0K
09:39 2,917.30 2,917.30 2,915.64 2,916.00 0.0K
09:40 2,916.06 2,917.41 2,916.06 2,917.36 0.0K
09:41 2,917.31 2,918.42 2,917.31 2,918.42 0.0K
09:42 2,918.44 2,919.04 2,918.27 2,919.03 0.0K
09:43 2,918.96 2,920.03 2,918.96 2,919.36 0.0K
09:44 2,919.35 2,919.35 2,918.43 2,918.70 0.0K
09:45 2,918.94 2,919.10 2,918.66 2,918.66 0.0K
09:46 2,918.73 2,919.78 2,918.55 2,919.68 0.0K
09:47 2,919.57 2,919.77 2,919.14 2,919.23 0.0K
09:48 2,919.23 2,919.33 2,918.40 2,918.50 0.0K
09:49 2,918.49 2,918.64 2,918.09 2,918.64 0.0K
09:50 2,918.60 2,918.80 2,918.50 2,918.80 0.0K
09:51 2,918.60 2,918.60 2,916.94 2,916.94 0.0K
09:52 2,916.79 2,917.04 2,916.77 2,916.86 0.0K
09:53 2,916.74 2,917.10 2,916.22 2,916.54 0.0K
09:54 2,916.55 2,918.37 2,916.55 2,918.18 0.0K
09:55 2,918.28 2,918.44 2,917.52 2,917.52 0.0K
09:56 2,917.55 2,917.63 2,917.33 2,917.60 0.0K
09:57 2,917.67 2,917.99 2,917.21 2,917.26 0.0K
09:58 2,917.31 2,917.80 2,917.29 2,917.65 0.0K
09:59 2,917.88 2,918.06 2,917.65 2,918.06 0.0K
10:00 2,918.27 2,918.51 2,917.77 2,918.17 0.0K
10:01 2,918.23 2,918.73 2,918.22 2,918.73 0.0K
10:02 2,918.73 2,919.82 2,918.73 2,919.22 0.0K
10:03 2,919.15 2,919.15 2,918.02 2,918.09 0.0K
10:04 2,917.75 2,918.22 2,917.51 2,918.22 0.0K
10:05 2,918.30 2,919.35 2,918.30 2,919.30 0.0K
10:06 2,919.30 2,920.42 2,919.30 2,920.17 0.0K
10:07 2,920.17 2,920.17 2,919.49 2,919.56 0.0K
10:08 2,919.43 2,919.43 2,918.99 2,919.29 0.0K
10:09 2,919.31 2,920.31 2,918.87 2,918.87 0.0K
10:10 2,918.84 2,919.45 2,918.63 2,919.45 0.0K
10:11 2,919.30 2,919.30 2,918.84 2,918.84 0.0K
10:12 2,918.87 2,919.32 2,918.87 2,919.10 0.0K
10:13 2,918.94 2,919.11 2,918.39 2,918.39 0.0K
10:14 2,918.52 2,918.96 2,918.43 2,918.43 0.0K
10:15 2,918.63 2,918.64 2,917.79 2,917.88 0.0K
10:16 2,917.85 2,917.85 2,916.69 2,916.74 0.0K
10:17 2,916.68 2,916.68 2,915.84 2,915.86 0.0K
10:18 2,915.80 2,915.80 2,914.48 2,914.48 0.0K
10:19 2,914.42 2,914.47 2,914.24 2,914.31 0.0K
10:20 2,914.22 2,914.24 2,913.90 2,914.02 0.0K
10:21 2,913.96 2,914.23 2,913.79 2,914.11 0.0K
10:22 2,914.13 2,914.38 2,914.13 2,914.16 0.0K
10:23 2,914.17 2,914.71 2,914.12 2,914.60 0.0K
10:24 2,914.63 2,915.01 2,914.63 2,914.81 0.0K
10:25 2,914.11 2,914.11 2,913.61 2,913.92 0.0K
10:26 2,913.89 2,914.71 2,913.89 2,914.43 0.0K
10:27 2,914.50 2,914.94 2,914.41 2,914.81 0.0K
10:28 2,914.78 2,915.71 2,914.73 2,915.71 0.0K
10:29 2,915.76 2,916.28 2,915.76 2,916.28 0.0K
10:30 2,916.26 2,916.26 2,915.77 2,916.13 0.0K
10:31 2,916.23 2,916.26 2,915.95 2,916.26 0.0K
10:32 2,916.38 2,917.58 2,916.36 2,917.58 0.0K
10:33 2,917.76 2,918.80 2,917.76 2,918.68 0.0K
10:34 2,918.69 2,918.69 2,918.25 2,918.59 0.0K
10:35 2,918.56 2,919.05 2,918.56 2,919.03 0.0K
10:36 2,918.95 2,919.04 2,918.69 2,918.88 0.0K
10:37 2,918.81 2,919.04 2,918.72 2,918.86 0.0K
10:38 2,919.01 2,919.17 2,918.86 2,918.87 0.0K
10:39 2,918.64 2,919.32 2,918.64 2,919.32 0.0K
10:40 2,919.33 2,919.55 2,918.41 2,918.51 0.0K
10:41 2,918.47 2,918.85 2,918.47 2,918.56 0.0K
10:42 2,918.55 2,919.23 2,918.40 2,919.16 0.0K
10:43 2,919.11 2,919.11 2,918.49 2,918.51 0.0K
10:44 2,918.45 2,918.63 2,918.28 2,918.32 0.0K
10:45 2,918.33 2,918.73 2,918.33 2,918.51 0.0K
10:46 2,918.60 2,918.82 2,918.47 2,918.72 0.0K
10:47 2,918.75 2,919.23 2,918.75 2,919.01 0.0K
10:48 2,918.99 2,919.59 2,918.65 2,919.59 0.0K
10:49 2,919.59 2,920.82 2,919.58 2,920.82 0.0K
10:50 2,920.83 2,921.06 2,920.59 2,920.91 0.0K
10:51 2,921.09 2,921.22 2,920.51 2,920.57 0.0K
10:52 2,920.62 2,920.96 2,920.50 2,920.96 0.0K
10:53 2,920.99 2,921.32 2,920.99 2,921.21 0.0K
10:54 2,921.36 2,921.54 2,921.30 2,921.47 0.0K
10:55 2,921.44 2,921.46 2,921.28 2,921.33 0.0K
10:56 2,921.34 2,921.49 2,921.03 2,921.14 0.0K
10:57 2,921.14 2,921.21 2,920.92 2,920.99 0.0K
10:58 2,920.91 2,920.97 2,920.74 2,920.87 0.0K
10:59 2,921.10 2,921.44 2,921.09 2,921.23 0.0K
11:00 2,921.22 2,921.58 2,921.22 2,921.57 0.0K
11:01 2,921.70 2,921.92 2,921.18 2,921.92 0.0K
11:02 2,922.43 2,922.55 2,922.21 2,922.21 0.0K
11:03 2,922.21 2,922.38 2,922.19 2,922.28 0.0K
11:04 2,922.37 2,922.90 2,922.34 2,922.90 0.0K
11:05 2,922.98 2,923.55 2,922.88 2,923.45 0.0K
11:06 2,923.39 2,924.12 2,923.39 2,923.83 0.0K
11:07 2,923.83 2,923.97 2,923.48 2,923.77 0.0K
11:08 2,923.67 2,924.03 2,923.56 2,923.85 0.0K
11:09 2,923.86 2,923.92 2,923.44 2,923.49 0.0K
11:10 2,923.52 2,924.48 2,923.52 2,924.27 0.0K
11:11 2,924.40 2,925.02 2,924.40 2,924.62 0.0K
11:12 2,924.58 2,925.06 2,924.56 2,924.85 0.0K
11:13 2,924.87 2,925.42 2,924.87 2,924.88 0.0K
11:14 2,924.97 2,925.51 2,924.97 2,925.23 0.0K
11:15 2,925.14 2,925.14 2,924.48 2,924.65 0.0K
11:16 2,924.67 2,924.67 2,924.34 2,924.65 0.0K
11:17 2,924.58 2,924.58 2,924.15 2,924.15 0.0K
11:18 2,924.10 2,924.31 2,923.91 2,923.91 0.0K
11:19 2,923.61 2,923.78 2,923.53 2,923.62 0.0K
11:20 2,923.52 2,924.19 2,923.52 2,924.07 0.0K
11:21 2,924.09 2,924.14 2,923.65 2,923.69 0.0K
11:22 2,923.71 2,923.71 2,923.25 2,923.51 0.0K
11:23 2,923.59 2,924.09 2,923.42 2,924.09 0.0K
11:24 2,924.11 2,924.38 2,924.06 2,924.11 0.0K
11:25 2,924.21 2,924.31 2,923.96 2,924.31 0.0K
11:26 2,924.51 2,924.92 2,924.47 2,924.66 0.0K
11:27 2,924.63 2,924.63 2,924.03 2,924.09 0.0K
11:28 2,924.05 2,924.19 2,923.94 2,924.11 0.0K
11:29 2,924.14 2,924.45 2,924.14 2,924.38 0.0K
11:30 2,924.29 2,924.29 2,923.04 2,923.10 0.0K
11:31 2,922.68 2,922.68 2,921.68 2,921.77 0.0K
11:32 2,921.74 2,921.79 2,921.51 2,921.51 0.0K
11:33 2,921.59 2,921.59 2,921.20 2,921.43 0.0K
11:34 2,921.40 2,922.29 2,921.40 2,922.21 0.0K
11:35 2,922.19 2,922.19 2,921.89 2,922.10 0.0K
11:36 2,922.10 2,922.20 2,921.51 2,921.68 0.0K
11:37 2,921.72 2,921.88 2,921.56 2,921.76 0.0K
11:38 2,921.60 2,921.81 2,921.38 2,921.77 0.0K
11:39 2,921.85 2,922.31 2,921.81 2,922.31 0.0K
11:40 2,922.38 2,922.42 2,922.07 2,922.07 0.0K
11:41 2,922.03 2,922.37 2,921.89 2,922.37 0.0K
11:42 2,922.94 2,923.38 2,922.94 2,923.27 0.0K
11:43 2,923.29 2,923.66 2,923.06 2,923.17 0.0K
11:44 2,923.09 2,923.09 2,922.67 2,922.67 0.0K
11:45 2,922.65 2,922.85 2,922.58 2,922.68 0.0K
11:46 2,922.73 2,922.92 2,922.53 2,922.53 0.0K
11:47 2,922.55 2,922.55 2,921.90 2,921.99 0.0K
11:48 2,921.99 2,922.01 2,921.71 2,921.96 0.0K
11:49 2,922.00 2,922.17 2,921.99 2,922.01 0.0K
11:50 2,922.01 2,922.01 2,921.35 2,921.40 0.0K
11:51 2,921.43 2,921.54 2,921.24 2,921.24 0.0K
11:52 2,921.27 2,921.30 2,920.97 2,921.12 0.0K
11:53 2,921.13 2,921.14 2,920.89 2,920.98 0.0K
11:54 2,921.01 2,921.01 2,920.51 2,920.60 0.0K
11:55 2,920.69 2,920.83 2,920.49 2,920.72 0.0K
11:56 2,920.72 2,920.72 2,920.02 2,920.08 0.0K
11:57 2,920.10 2,920.71 2,919.85 2,920.69 0.0K
11:58 2,920.66 2,920.68 2,919.63 2,919.63 0.0K
11:59 2,919.65 2,919.73 2,919.23 2,919.23 0.0K
12:00 2,919.24 2,919.48 2,919.24 2,919.41 0.0K
12:01 2,919.35 2,919.35 2,918.70 2,919.03 0.0K
12:02 2,919.07 2,919.13 2,918.65 2,919.13 0.0K
12:03 2,919.14 2,919.58 2,919.14 2,919.33 0.0K
12:04 2,919.35 2,919.35 2,917.92 2,917.92 0.0K
12:05 2,917.98 2,918.04 2,917.72 2,918.04 0.0K
12:06 2,918.00 2,918.68 2,917.97 2,918.68 0.0K
12:07 2,918.81 2,918.92 2,917.95 2,917.99 0.0K
12:08 2,918.01 2,918.47 2,918.01 2,918.30 0.0K
12:09 2,918.28 2,918.60 2,918.28 2,918.44 0.0K
12:10 2,918.34 2,918.34 2,917.89 2,918.09 0.0K
12:11 2,918.17 2,918.96 2,918.15 2,918.96 0.0K
12:12 2,919.02 2,919.19 2,918.98 2,919.18 0.0K
12:13 2,919.15 2,919.45 2,918.60 2,918.71 0.0K
12:14 2,918.68 2,918.78 2,918.62 2,918.77 0.0K
12:15 2,918.71 2,918.92 2,918.21 2,918.87 0.0K
12:16 2,918.89 2,919.89 2,918.89 2,919.89 0.0K
12:17 2,919.97 2,920.17 2,919.91 2,920.01 0.0K
12:18 2,919.97 2,920.26 2,919.84 2,920.14 0.0K
12:19 2,920.08 2,920.09 2,919.39 2,919.39 0.0K
12:20 2,919.39 2,919.56 2,919.09 2,919.09 0.0K
12:21 2,918.97 2,919.21 2,918.92 2,919.21 0.0K
12:22 2,919.13 2,919.52 2,919.13 2,919.50 0.0K
12:23 2,919.46 2,919.68 2,919.46 2,919.68 0.0K
12:24 2,919.64 2,920.16 2,919.64 2,920.16 0.0K
12:25 2,920.15 2,920.19 2,919.86 2,919.95 0.0K
12:26 2,919.87 2,920.24 2,919.86 2,920.20 0.0K
12:27 2,920.29 2,920.79 2,920.29 2,920.79 0.0K
12:28 2,920.73 2,920.78 2,920.30 2,920.34 0.0K
12:29 2,920.35 2,920.39 2,919.66 2,919.66 0.0K
12:30 2,919.71 2,919.82 2,919.26 2,919.32 0.0K
12:31 2,919.32 2,919.60 2,919.32 2,919.48 0.0K
12:32 2,919.47 2,919.47 2,919.04 2,919.19 0.0K
12:33 2,919.12 2,919.29 2,919.00 2,919.29 0.0K
12:34 2,918.88 2,918.93 2,918.37 2,918.38 0.0K
12:35 2,918.37 2,918.58 2,918.20 2,918.58 0.0K
12:36 2,918.61 2,918.61 2,917.68 2,917.79 0.0K
12:37 2,917.81 2,918.50 2,917.81 2,918.41 0.0K
12:38 2,918.39 2,918.39 2,917.78 2,918.20 0.0K
12:39 2,918.24 2,918.43 2,918.19 2,918.43 0.0K
12:40 2,918.42 2,919.22 2,918.42 2,919.22 0.0K
12:41 2,919.16 2,919.54 2,919.16 2,919.36 0.0K
12:42 2,919.40 2,919.76 2,919.37 2,919.37 0.0K
12:43 2,919.15 2,919.24 2,918.96 2,919.15 0.0K
12:44 2,919.05 2,919.28 2,919.04 2,919.09 0.0K
12:45 2,919.00 2,919.32 2,919.00 2,919.12 0.0K
12:46 2,919.13 2,919.63 2,919.13 2,919.37 0.0K
12:47 2,919.33 2,919.62 2,919.13 2,919.13 0.0K
12:48 2,919.10 2,919.96 2,919.06 2,919.96 0.0K
12:49 2,920.03 2,920.03 2,919.54 2,919.66 0.0K
12:50 2,919.71 2,919.97 2,919.64 2,919.85 0.0K
12:51 2,919.81 2,919.81 2,919.48 2,919.53 0.0K
12:52 2,919.42 2,919.42 2,919.05 2,919.05 0.0K
12:53 2,919.04 2,919.14 2,918.85 2,918.99 0.0K
12:54 2,918.74 2,918.99 2,918.52 2,918.52 0.0K
12:55 2,918.59 2,919.15 2,918.58 2,919.07 0.0K
12:56 2,919.10 2,919.20 2,918.73 2,918.76 0.0K
12:57 2,918.74 2,918.74 2,918.47 2,918.55 0.0K
12:58 2,918.21 2,918.21 2,917.77 2,917.84 0.0K
12:59 2,917.85 2,918.14 2,917.85 2,918.03 0.0K
13:00 2,918.04 2,918.52 2,918.04 2,918.46 0.0K
13:01 2,918.57 2,918.90 2,918.55 2,918.90 0.0K
13:02 2,918.89 2,919.51 2,918.89 2,919.27 0.0K
13:03 2,919.37 2,919.37 2,918.67 2,919.03 0.0K
13:04 2,919.00 2,919.32 2,919.00 2,919.22 0.0K
13:05 2,919.22 2,919.90 2,919.22 2,919.83 0.0K
13:06 2,920.09 2,920.91 2,920.05 2,920.87 0.0K
13:07 2,920.90 2,921.66 2,920.90 2,921.66 0.0K
13:08 2,921.56 2,921.74 2,921.52 2,921.57 0.0K
13:09 2,921.54 2,921.70 2,921.39 2,921.69 0.0K
13:10 2,921.68 2,921.70 2,921.27 2,921.31 0.0K
13:11 2,921.36 2,921.43 2,921.33 2,921.42 0.0K
13:12 2,921.51 2,921.61 2,921.19 2,921.30 0.0K
13:13 2,921.37 2,921.43 2,921.08 2,921.31 0.0K
13:14 2,921.19 2,921.76 2,920.99 2,920.99 0.0K
13:15 2,920.95 2,920.99 2,920.37 2,920.42 0.0K
13:16 2,920.48 2,920.48 2,919.32 2,919.46 0.0K
13:17 2,919.53 2,920.12 2,919.50 2,920.12 0.0K
13:18 2,920.21 2,921.16 2,920.21 2,921.14 0.0K
13:19 2,921.06 2,922.03 2,921.06 2,922.03 0.0K
13:20 2,921.84 2,921.84 2,921.34 2,921.41 0.0K
13:21 2,921.45 2,921.70 2,921.41 2,921.68 0.0K
13:22 2,921.67 2,921.82 2,921.43 2,921.43 0.0K
13:23 2,921.43 2,921.85 2,921.43 2,921.76 0.0K
13:24 2,921.70 2,922.38 2,921.58 2,922.32 0.0K
13:25 2,922.44 2,923.39 2,922.44 2,923.37 0.0K
13:26 2,923.30 2,924.21 2,923.30 2,924.18 0.0K
13:27 2,924.30 2,924.30 2,923.85 2,924.07 0.0K
13:28 2,924.18 2,924.23 2,923.77 2,923.81 0.0K
13:29 2,923.82 2,923.84 2,923.46 2,923.46 0.0K
13:30 2,923.33 2,923.54 2,923.17 2,923.54 0.0K
13:31 2,923.49 2,923.70 2,922.67 2,922.67 0.0K
13:32 2,922.61 2,922.61 2,922.02 2,922.11 0.0K
13:33 2,922.18 2,922.22 2,920.89 2,920.89 0.0K
13:34 2,920.87 2,920.87 2,920.53 2,920.65 0.0K
13:35 2,920.60 2,920.77 2,920.34 2,920.71 0.0K
13:36 2,920.65 2,920.65 2,920.46 2,920.59 0.0K
13:37 2,920.60 2,920.60 2,920.27 2,920.27 0.0K
13:38 2,920.33 2,920.91 2,920.33 2,920.88 0.0K
13:39 2,920.93 2,921.56 2,920.93 2,921.49 0.0K
13:40 2,921.40 2,921.70 2,921.26 2,921.48 0.0K
13:41 2,921.59 2,921.59 2,920.74 2,920.74 0.0K
13:42 2,920.68 2,921.17 2,920.68 2,921.17 0.0K
13:43 2,921.18 2,922.02 2,921.18 2,922.02 0.0K
13:44 2,921.80 2,921.90 2,921.70 2,921.79 0.0K
13:45 2,921.74 2,921.81 2,921.19 2,921.78 0.0K
13:46 2,921.86 2,922.41 2,921.84 2,921.98 0.0K
13:47 2,922.00 2,922.12 2,921.95 2,922.12 0.0K
13:48 2,922.22 2,922.30 2,921.95 2,921.95 0.0K
13:49 2,921.85 2,921.88 2,921.41 2,921.45 0.0K
13:50 2,921.41 2,921.79 2,921.38 2,921.79 0.0K
13:51 2,921.83 2,922.22 2,921.73 2,922.17 0.0K
13:52 2,922.15 2,922.24 2,922.07 2,922.16 0.0K
13:53 2,922.17 2,922.39 2,922.17 2,922.39 0.0K
13:54 2,922.47 2,922.50 2,921.87 2,921.87 0.0K
13:55 2,921.94 2,921.94 2,921.36 2,921.41 0.0K
13:56 2,921.42 2,921.54 2,921.20 2,921.54 0.0K
13:57 2,921.58 2,921.58 2,921.17 2,921.29 0.0K
13:58 2,921.30 2,921.65 2,921.16 2,921.52 0.0K
13:59 2,921.55 2,921.70 2,921.55 2,921.70 0.0K
14:00 2,921.69 2,922.98 2,921.69 2,922.93 0.0K
14:01 2,922.96 2,923.86 2,922.96 2,923.68 0.0K
14:02 2,923.69 2,924.45 2,923.60 2,924.45 0.0K
14:03 2,924.47 2,924.47 2,923.92 2,923.94 0.0K
14:04 2,923.97 2,923.97 2,923.36 2,923.38 0.0K
14:05 2,923.37 2,923.40 2,922.80 2,923.18 0.0K
14:06 2,923.14 2,923.36 2,923.05 2,923.29 0.0K
14:07 2,923.37 2,924.21 2,923.37 2,924.06 0.0K
14:08 2,924.06 2,924.35 2,924.06 2,924.15 0.0K
14:09 2,924.15 2,924.63 2,924.12 2,924.49 0.0K
14:10 2,924.49 2,924.72 2,924.36 2,924.36 0.0K
14:11 2,924.37 2,924.54 2,924.15 2,924.36 0.0K
14:12 2,924.37 2,924.37 2,923.82 2,923.82 0.0K
14:13 2,923.66 2,923.92 2,923.53 2,923.80 0.0K
14:14 2,923.80 2,924.04 2,923.49 2,923.49 0.0K
14:15 2,923.45 2,923.88 2,923.34 2,923.84 0.0K
14:16 2,923.87 2,924.08 2,923.75 2,924.05 0.0K
14:17 2,924.08 2,924.08 2,923.81 2,924.05 0.0K
14:18 2,924.06 2,924.25 2,923.18 2,923.32 0.0K
14:19 2,923.01 2,923.13 2,922.79 2,923.11 0.0K
14:20 2,923.15 2,923.81 2,923.15 2,923.81 0.0K
14:21 2,923.82 2,923.99 2,923.58 2,923.58 0.0K
14:22 2,923.56 2,923.68 2,923.43 2,923.52 0.0K
14:23 2,923.54 2,923.78 2,923.50 2,923.62 0.0K
14:24 2,923.68 2,923.73 2,923.16 2,923.30 0.0K
14:25 2,923.23 2,923.23 2,922.58 2,922.84 0.0K
14:26 2,922.92 2,923.08 2,922.88 2,922.88 0.0K
14:27 2,922.98 2,923.37 2,922.93 2,923.37 0.0K
14:28 2,923.37 2,923.63 2,923.37 2,923.57 0.0K
14:29 2,923.56 2,923.76 2,923.55 2,923.70 0.0K
14:30 2,923.79 2,924.25 2,923.71 2,923.71 0.0K
14:31 2,923.64 2,924.17 2,923.43 2,924.10 0.0K
14:32 2,924.14 2,924.27 2,923.69 2,923.82 0.0K
14:33 2,923.82 2,923.84 2,923.30 2,923.30 0.0K
14:34 2,923.46 2,924.05 2,923.24 2,923.96 0.0K
14:35 2,924.02 2,924.65 2,924.02 2,924.65 0.0K
14:36 2,924.71 2,924.71 2,923.17 2,923.17 0.0K
14:37 2,923.25 2,923.26 2,923.03 2,923.13 0.0K
14:38 2,923.21 2,923.50 2,922.84 2,923.27 0.0K
14:39 2,923.32 2,923.68 2,923.32 2,923.45 0.0K
14:40 2,923.68 2,923.89 2,923.41 2,923.41 0.0K
14:41 2,923.40 2,923.91 2,923.40 2,923.91 0.0K
14:42 2,923.93 2,924.05 2,923.78 2,923.89 0.0K
14:43 2,923.82 2,923.89 2,923.61 2,923.61 0.0K
14:44 2,923.64 2,923.64 2,922.58 2,922.60 0.0K
14:45 2,922.60 2,923.40 2,922.60 2,923.40 0.0K
14:46 2,923.49 2,923.69 2,922.96 2,923.09 0.0K
14:47 2,923.11 2,923.36 2,922.83 2,922.92 0.0K
14:48 2,922.94 2,923.18 2,922.87 2,923.18 0.0K
14:49 2,923.25 2,923.42 2,922.91 2,922.91 0.0K
14:50 2,922.88 2,922.88 2,922.44 2,922.44 0.0K
14:51 2,922.47 2,922.77 2,922.35 2,922.72 0.0K
14:52 2,922.72 2,922.83 2,922.66 2,922.78 0.0K
14:53 2,922.87 2,923.58 2,922.87 2,923.52 0.0K
14:54 2,923.53 2,923.88 2,923.39 2,923.88 0.0K
14:55 2,924.02 2,924.46 2,924.02 2,924.20 0.0K
14:56 2,924.22 2,924.28 2,923.69 2,923.70 0.0K
14:57 2,923.71 2,923.89 2,923.57 2,923.85 0.0K
14:58 2,923.81 2,924.12 2,923.81 2,924.12 0.0K
14:59 2,924.16 2,924.48 2,924.16 2,924.21 0.0K
15:00 2,924.27 2,925.57 2,924.27 2,925.57 0.0K
15:01 2,925.61 2,926.68 2,925.61 2,926.68 0.0K
15:02 2,926.77 2,927.56 2,926.68 2,927.46 0.0K
15:03 2,927.53 2,927.81 2,927.24 2,927.24 0.0K
15:04 2,927.16 2,927.17 2,926.88 2,927.01 0.0K
15:05 2,927.01 2,927.19 2,927.01 2,927.07 0.0K
15:06 2,927.15 2,927.47 2,927.15 2,927.32 0.0K
15:07 2,927.25 2,927.25 2,926.85 2,927.07 0.0K
15:08 2,927.18 2,927.80 2,927.18 2,927.80 0.0K
15:09 2,927.79 2,928.80 2,927.79 2,928.80 0.0K
15:10 2,928.77 2,928.77 2,928.51 2,928.77 0.0K
15:11 2,928.78 2,929.15 2,928.75 2,929.08 0.0K
15:12 2,929.05 2,929.28 2,929.05 2,929.07 0.0K
15:13 2,929.07 2,929.37 2,929.05 2,929.37 0.0K
15:14 2,929.38 2,930.26 2,929.38 2,930.26 0.0K
15:15 2,930.39 2,931.31 2,930.39 2,931.31 0.0K
15:16 2,931.45 2,931.99 2,931.40 2,931.92 0.0K
15:17 2,931.83 2,932.68 2,931.75 2,932.68 0.0K
15:18 2,932.77 2,933.04 2,932.51 2,933.04 0.0K
15:19 2,933.01 2,933.97 2,933.01 2,933.65 0.0K
15:20 2,933.64 2,933.64 2,932.89 2,933.05 0.0K
15:21 2,933.05 2,933.50 2,932.88 2,933.50 0.0K
15:22 2,933.55 2,933.55 2,933.31 2,933.31 0.0K
15:23 2,933.25 2,933.85 2,933.25 2,933.79 0.0K
15:24 2,933.84 2,934.05 2,933.69 2,933.75 0.0K
15:25 2,933.68 2,933.81 2,933.44 2,933.81 0.0K
15:26 2,933.68 2,934.09 2,933.64 2,933.72 0.0K
15:27 2,933.81 2,933.97 2,933.54 2,933.59 0.0K
15:28 2,933.69 2,933.69 2,933.48 2,933.58 0.0K
15:29 2,933.59 2,933.99 2,933.59 2,933.92 0.0K
15:30 2,933.92 2,935.14 2,933.92 2,934.58 0.0K
15:31 2,934.50 2,934.88 2,933.89 2,933.89 0.0K
15:32 2,933.86 2,934.14 2,933.17 2,933.27 0.0K
15:33 2,933.33 2,933.42 2,933.04 2,933.34 0.0K
15:34 2,933.42 2,934.28 2,933.42 2,934.28 0.0K
15:35 2,934.29 2,935.19 2,934.29 2,935.08 0.0K
15:36 2,935.16 2,936.67 2,935.05 2,936.67 0.0K
15:37 2,936.74 2,937.77 2,936.74 2,937.77 0.0K
15:38 2,938.02 2,938.42 2,937.59 2,937.85 0.0K
15:39 2,937.84 2,938.13 2,937.64 2,938.13 0.0K
15:40 2,938.26 2,938.90 2,938.26 2,938.70 0.0K
15:41 2,938.82 2,939.10 2,938.58 2,938.67 0.0K
15:42 2,938.69 2,939.35 2,938.64 2,939.30 0.0K
15:43 2,939.33 2,939.77 2,939.19 2,939.43 0.0K
15:44 2,939.17 2,939.61 2,939.13 2,939.61 0.0K
15:45 2,939.65 2,939.97 2,939.32 2,939.37 0.0K
15:46 2,939.37 2,939.37 2,938.86 2,938.89 0.0K
15:47 2,938.94 2,939.94 2,938.94 2,939.93 0.0K
15:48 2,939.75 2,941.56 2,939.75 2,941.56 0.0K
15:49 2,941.58 2,942.31 2,941.58 2,941.86 0.0K
15:50 2,941.82 2,942.79 2,941.67 2,942.79 0.0K
15:51 2,943.04 2,943.22 2,942.35 2,942.35 0.0K
15:52 2,942.33 2,943.13 2,942.33 2,943.13 0.0K
15:53 2,943.16 2,944.17 2,943.16 2,943.98 0.0K
15:54 2,944.05 2,944.70 2,943.90 2,944.29 0.0K
15:55 2,944.23 2,944.23 2,943.34 2,944.11 0.0K
15:56 2,944.25 2,945.42 2,944.25 2,945.42 0.0K
15:57 2,945.39 2,945.47 2,944.90 2,945.45 0.0K
15:58 2,945.45 2,945.89 2,945.45 2,945.68 0.0K
15:59 2,945.54 2,945.82 2,944.57 2,945.82 0.0K
16:00 2,946.16 2,946.16 2,944.37 2,945.16 0.0K
16:01 2,945.94 2,946.85 2,945.94 2,946.46 0.0K
16:02 2,946.43 2,947.37 2,946.38 2,947.02 0.0K
16:03 2,947.00 2,947.08 2,946.62 2,946.80 0.0K
16:04 2,946.73 2,946.73 2,946.21 2,946.21 0.0K
16:05 2,946.13 2,946.14 2,945.54 2,945.86 0.0K
16:06 2,945.97 2,946.52 2,945.97 2,946.09 0.0K
16:07 2,946.04 2,946.04 2,945.42 2,945.42 0.0K
16:08 2,945.41 2,945.41 2,943.96 2,944.86 0.0K
16:09 2,944.92 2,946.65 2,944.92 2,946.52 0.0K
16:10 2,946.52 2,947.11 2,946.52 2,947.03 0.0K
16:11 2,947.03 2,947.82 2,946.77 2,947.42 0.0K
16:12 2,947.39 2,947.39 2,946.83 2,946.83 0.0K
16:13 2,946.90 2,947.22 2,946.90 2,946.96 0.0K
16:14 2,946.90 2,947.68 2,946.90 2,947.50 0.0K
16:15 2,947.67 2,948.89 2,947.67 2,948.89 0.0K
16:16 2,948.83 2,948.97 2,948.31 2,948.33 0.0K
16:17 2,948.33 2,948.69 2,948.12 2,948.61 0.0K
16:18 2,948.58 2,948.73 2,948.28 2,948.28 0.0K
16:19 2,948.12 2,948.16 2,947.34 2,947.34 0.0K
16:20 2,947.26 2,947.35 2,946.46 2,946.86 0.0K
16:21 2,946.87 2,947.09 2,946.76 2,947.07 0.0K
16:22 2,947.11 2,947.42 2,947.05 2,947.27 0.0K
16:23 2,947.28 2,947.45 2,947.03 2,947.03 0.0K
16:24 2,946.92 2,946.92 2,946.12 2,946.31 0.0K
16:25 2,946.31 2,946.39 2,945.69 2,945.69 0.0K
16:26 2,945.58 2,945.73 2,945.06 2,945.73 0.0K
16:27 2,945.95 2,946.29 2,945.78 2,946.29 0.0K
16:28 2,946.34 2,946.49 2,946.24 2,946.27 0.0K
16:29 2,946.19 2,946.34 2,945.98 2,945.98 0.0K
16:30 2,946.00 2,946.25 2,945.28 2,945.28 0.0K
16:31 2,945.20 2,945.20 2,943.73 2,943.87 0.0K
16:32 2,944.03 2,944.92 2,943.85 2,944.78 0.0K
16:33 2,944.35 2,944.35 2,943.62 2,943.76 0.0K
16:34 2,943.91 2,944.37 2,943.75 2,944.37 0.0K
16:35 2,944.39 2,944.67 2,944.07 2,944.67 0.0K
16:36 2,944.81 2,946.02 2,944.81 2,946.02 0.0K
16:37 2,945.94 2,946.02 2,945.37 2,945.37 0.0K
16:38 2,945.43 2,945.43 2,945.09 2,945.22 0.0K
16:39 2,945.24 2,945.28 2,944.04 2,944.04 0.0K
16:40 2,943.89 2,943.89 2,943.68 2,943.80 0.0K
16:41 2,943.76 2,943.78 2,943.05 2,943.07 0.0K
16:42 2,943.21 2,943.52 2,943.15 2,943.50 0.0K
16:43 2,943.37 2,943.38 2,942.90 2,942.90 0.0K
16:44 2,943.03 2,943.31 2,942.92 2,942.93 0.0K
16:45 2,942.90 2,942.90 2,942.30 2,942.38 0.0K
16:46 2,942.40 2,942.40 2,942.19 2,942.20 0.0K
16:47 2,942.12 2,942.57 2,941.86 2,942.38 0.0K
16:48 2,942.36 2,942.36 2,941.61 2,941.61 0.0K
16:49 2,941.40 2,942.41 2,941.37 2,942.41 0.0K
16:50 2,942.50 2,942.81 2,942.25 2,942.44 0.0K
16:51 2,942.02 2,942.26 2,941.76 2,941.76 0.0K
16:52 2,941.56 2,941.57 2,940.83 2,940.86 0.0K
16:53 2,941.07 2,941.13 2,940.82 2,941.03 0.0K
16:54 2,940.95 2,941.27 2,940.71 2,941.25 0.0K
16:55 2,941.25 2,941.33 2,940.82 2,940.96 0.0K
16:56 2,940.95 2,941.10 2,940.63 2,940.86 0.0K
16:57 2,940.76 2,941.08 2,940.66 2,940.66 0.0K
16:58 2,940.71 2,940.92 2,940.65 2,940.65 0.0K
16:59 2,940.69 2,940.99 2,940.66 2,940.91 0.0K
17:00 2,940.92 2,941.42 2,940.91 2,941.42 0.0K
17:01 2,941.54 2,941.68 2,940.62 2,940.62 0.0K
17:02 2,940.85 2,940.94 2,940.54 2,940.69 0.0K
17:03 2,940.90 2,941.36 2,940.90 2,941.26 0.0K
17:04 2,941.25 2,941.95 2,941.21 2,941.95 0.0K
17:05 2,941.93 2,942.94 2,941.77 2,942.86 0.0K
17:06 2,942.93 2,944.02 2,942.83 2,943.84 0.0K
17:07 2,944.31 2,944.31 2,943.79 2,943.81 0.0K
17:08 2,943.96 2,944.22 2,943.43 2,944.19 0.0K
17:09 2,944.27 2,944.38 2,943.36 2,943.37 0.0K
17:10 2,943.54 2,944.73 2,943.54 2,944.73 0.0K
17:11 2,944.66 2,945.14 2,944.23 2,945.14 0.0K
17:12 2,945.42 2,945.50 2,945.05 2,945.39 0.0K
17:13 2,945.31 2,946.24 2,945.31 2,946.17 0.0K
17:14 2,946.55 2,946.74 2,946.44 2,946.44 0.0K
17:15 2,946.47 2,946.47 2,945.14 2,945.14 0.0K
17:16 2,945.06 2,945.14 2,944.90 2,944.96 0.0K
17:17 2,945.05 2,945.25 2,944.96 2,945.18 0.0K
17:18 2,945.13 2,945.29 2,944.71 2,944.95 0.0K
17:19 2,944.88 2,944.88 2,944.57 2,944.73 0.0K
17:20 2,944.92 2,944.93 2,944.16 2,944.18 0.0K
17:21 2,944.76 2,945.81 2,944.53 2,945.80 0.0K
17:22 2,945.72 2,946.09 2,945.36 2,945.38 0.0K
17:23 2,945.41 2,945.74 2,945.01 2,945.15 0.0K
17:24 2,945.16 2,945.27 2,944.75 2,944.92 0.0K
17:25 2,944.80 2,944.80 2,944.80 2,944.80 0.0K
17:29 2,944.53 2,944.53 2,943.84 2,944.44 0.0K
17:30 2,944.81 2,944.81 2,944.81 2,944.81 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