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 2,942.46 2,943.58 2,940.88 2,941.58 0.0K
09:01 2,941.30 2,943.88 2,940.61 2,943.13 0.0K
09:02 2,942.54 2,945.95 2,942.10 2,945.95 0.0K
09:03 2,945.96 2,945.96 2,944.42 2,944.42 0.0K
09:04 2,944.06 2,944.06 2,942.07 2,942.07 0.0K
09:05 2,942.62 2,943.23 2,941.64 2,943.23 0.0K
09:06 2,943.01 2,943.09 2,942.54 2,943.06 0.0K
09:07 2,943.08 2,943.46 2,942.94 2,943.09 0.0K
09:08 2,943.02 2,943.23 2,941.60 2,941.64 0.0K
09:09 2,941.71 2,941.71 2,941.17 2,941.50 0.0K
09:10 2,941.45 2,942.58 2,941.31 2,942.08 0.0K
09:11 2,942.12 2,944.77 2,942.12 2,944.77 0.0K
09:12 2,944.77 2,944.77 2,944.04 2,944.04 0.0K
09:13 2,944.05 2,944.17 2,942.01 2,942.23 0.0K
09:14 2,942.26 2,942.88 2,942.26 2,942.42 0.0K
09:15 2,942.32 2,943.73 2,942.32 2,943.73 0.0K
09:16 2,943.83 2,945.66 2,943.83 2,945.05 0.0K
09:17 2,945.10 2,945.10 2,943.71 2,943.71 0.0K
09:18 2,943.68 2,943.80 2,942.62 2,942.62 0.0K
09:19 2,942.61 2,942.88 2,940.38 2,940.53 0.0K
09:20 2,940.40 2,941.67 2,940.40 2,941.66 0.0K
09:21 2,941.72 2,942.43 2,941.42 2,942.43 0.0K
09:22 2,942.63 2,942.63 2,941.78 2,941.92 0.0K
09:23 2,941.59 2,941.59 2,940.49 2,940.73 0.0K
09:24 2,940.89 2,940.89 2,939.47 2,939.62 0.0K
09:25 2,939.56 2,939.96 2,939.40 2,939.52 0.0K
09:26 2,939.86 2,940.03 2,939.59 2,939.87 0.0K
09:27 2,939.84 2,940.23 2,939.79 2,939.96 0.0K
09:28 2,939.97 2,940.18 2,939.65 2,939.78 0.0K
09:29 2,939.74 2,939.79 2,938.84 2,938.84 0.0K
09:30 2,938.80 2,939.14 2,938.07 2,939.14 0.0K
09:31 2,939.31 2,940.62 2,939.28 2,940.59 0.0K
09:32 2,940.64 2,941.93 2,940.64 2,941.79 0.0K
09:33 2,941.74 2,942.68 2,941.67 2,942.68 0.0K
09:34 2,942.84 2,943.55 2,942.84 2,943.18 0.0K
09:35 2,943.07 2,944.82 2,943.07 2,944.73 0.0K
09:36 2,944.94 2,945.11 2,944.45 2,945.04 0.0K
09:37 2,945.06 2,945.70 2,944.81 2,945.70 0.0K
09:38 2,945.72 2,945.82 2,945.27 2,945.31 0.0K
09:39 2,945.72 2,946.09 2,945.48 2,945.89 0.0K
09:40 2,945.89 2,946.36 2,945.85 2,946.11 0.0K
09:41 2,946.05 2,946.05 2,944.35 2,944.35 0.0K
09:42 2,944.04 2,944.04 2,943.22 2,943.54 0.0K
09:43 2,943.52 2,943.59 2,943.11 2,943.19 0.0K
09:44 2,943.00 2,943.00 2,942.11 2,942.11 0.0K
09:45 2,942.00 2,942.00 2,941.21 2,941.83 0.0K
09:46 2,941.85 2,941.87 2,941.35 2,941.70 0.0K
09:47 2,941.68 2,941.68 2,940.58 2,940.58 0.0K
09:48 2,940.44 2,940.90 2,940.20 2,940.82 0.0K
09:49 2,940.93 2,941.00 2,940.68 2,940.92 0.0K
09:50 2,940.87 2,941.05 2,940.02 2,940.04 0.0K
09:51 2,940.08 2,940.28 2,939.64 2,939.85 0.0K
09:52 2,939.85 2,939.85 2,939.33 2,939.60 0.0K
09:53 2,939.66 2,940.06 2,939.55 2,939.94 0.0K
09:54 2,939.92 2,940.22 2,939.91 2,940.22 0.0K
09:55 2,940.34 2,940.36 2,939.55 2,939.98 0.0K
09:56 2,939.94 2,940.65 2,939.92 2,940.63 0.0K
09:57 2,940.69 2,940.83 2,940.40 2,940.70 0.0K
09:58 2,940.70 2,941.39 2,940.69 2,941.24 0.0K
09:59 2,941.20 2,941.20 2,940.79 2,940.95 0.0K
10:00 2,940.93 2,941.40 2,940.93 2,941.40 0.0K
10:01 2,941.54 2,941.54 2,940.86 2,941.01 0.0K
10:02 2,940.91 2,941.60 2,940.76 2,941.37 0.0K
10:03 2,941.42 2,941.42 2,940.94 2,940.99 0.0K
10:04 2,940.95 2,941.05 2,940.68 2,940.89 0.0K
10:05 2,941.12 2,942.62 2,941.12 2,942.31 0.0K
10:06 2,942.02 2,942.02 2,941.45 2,941.52 0.0K
10:07 2,941.47 2,941.54 2,940.56 2,940.80 0.0K
10:08 2,940.74 2,940.83 2,940.55 2,940.57 0.0K
10:09 2,940.51 2,940.59 2,940.04 2,940.59 0.0K
10:10 2,940.51 2,940.85 2,940.14 2,940.14 0.0K
10:11 2,940.17 2,940.17 2,939.54 2,939.61 0.0K
10:12 2,939.56 2,940.37 2,939.56 2,940.37 0.0K
10:13 2,940.16 2,940.16 2,939.72 2,939.87 0.0K
10:14 2,939.79 2,939.83 2,939.35 2,939.37 0.0K
10:15 2,939.41 2,939.41 2,939.05 2,939.09 0.0K
10:16 2,939.09 2,939.36 2,938.96 2,939.10 0.0K
10:17 2,939.18 2,939.57 2,938.89 2,939.57 0.0K
10:18 2,939.55 2,939.55 2,939.06 2,939.12 0.0K
10:19 2,938.93 2,938.93 2,937.44 2,937.46 0.0K
10:20 2,937.57 2,937.57 2,936.94 2,937.27 0.0K
10:21 2,937.35 2,937.42 2,936.96 2,937.18 0.0K
10:22 2,937.12 2,937.12 2,936.68 2,936.93 0.0K
10:23 2,936.98 2,937.39 2,936.87 2,936.87 0.0K
10:24 2,936.96 2,937.39 2,936.96 2,937.39 0.0K
10:25 2,937.43 2,937.93 2,937.30 2,937.67 0.0K
10:26 2,937.63 2,937.75 2,936.90 2,936.96 0.0K
10:27 2,936.91 2,936.97 2,936.09 2,936.35 0.0K
10:28 2,936.40 2,936.92 2,936.32 2,936.92 0.0K
10:29 2,937.02 2,937.02 2,936.56 2,936.56 0.0K
10:30 2,936.51 2,937.31 2,936.36 2,936.94 0.0K
10:31 2,936.94 2,936.94 2,936.05 2,936.08 0.0K
10:32 2,936.33 2,936.84 2,936.30 2,936.44 0.0K
10:33 2,936.05 2,936.05 2,934.76 2,934.85 0.0K
10:34 2,934.75 2,935.50 2,934.75 2,935.45 0.0K
10:35 2,935.52 2,935.95 2,935.36 2,935.39 0.0K
10:36 2,935.39 2,935.64 2,935.39 2,935.53 0.0K
10:37 2,935.54 2,935.67 2,935.47 2,935.64 0.0K
10:38 2,935.67 2,935.80 2,935.31 2,935.38 0.0K
10:39 2,935.44 2,935.76 2,935.30 2,935.76 0.0K
10:40 2,935.84 2,935.99 2,935.55 2,935.55 0.0K
10:41 2,935.56 2,936.03 2,935.39 2,936.03 0.0K
10:42 2,936.02 2,936.38 2,936.02 2,936.14 0.0K
10:43 2,936.13 2,936.18 2,935.62 2,935.72 0.0K
10:44 2,935.64 2,935.86 2,935.35 2,935.35 0.0K
10:45 2,935.35 2,935.35 2,934.75 2,934.89 0.0K
10:46 2,934.75 2,935.10 2,934.55 2,934.92 0.0K
10:47 2,934.84 2,934.93 2,934.00 2,934.00 0.0K
10:48 2,933.77 2,934.07 2,933.69 2,933.77 0.0K
10:49 2,933.81 2,934.30 2,933.60 2,933.60 0.0K
10:50 2,933.65 2,935.24 2,933.65 2,935.21 0.0K
10:51 2,935.21 2,935.53 2,935.18 2,935.53 0.0K
10:52 2,935.76 2,936.33 2,935.76 2,936.32 0.0K
10:53 2,936.24 2,936.61 2,935.82 2,935.92 0.0K
10:54 2,935.98 2,936.03 2,935.04 2,935.12 0.0K
10:55 2,935.13 2,935.40 2,934.76 2,934.76 0.0K
10:56 2,934.68 2,934.68 2,933.74 2,933.74 0.0K
10:57 2,933.64 2,934.63 2,933.64 2,934.58 0.0K
10:58 2,934.55 2,935.51 2,934.40 2,935.51 0.0K
10:59 2,935.56 2,935.56 2,935.07 2,935.35 0.0K
11:00 2,935.43 2,936.18 2,935.43 2,936.12 0.0K
11:01 2,936.22 2,936.63 2,936.15 2,936.61 0.0K
11:02 2,936.61 2,936.61 2,936.23 2,936.51 0.0K
11:03 2,936.54 2,936.80 2,936.19 2,936.72 0.0K
11:04 2,936.71 2,937.12 2,936.62 2,937.07 0.0K
11:05 2,937.01 2,937.18 2,936.87 2,936.90 0.0K
11:06 2,936.88 2,936.91 2,936.54 2,936.60 0.0K
11:07 2,936.65 2,936.83 2,936.33 2,936.83 0.0K
11:08 2,936.80 2,937.07 2,936.73 2,936.75 0.0K
11:09 2,936.75 2,936.82 2,936.47 2,936.52 0.0K
11:10 2,936.53 2,937.07 2,936.53 2,936.94 0.0K
11:11 2,936.93 2,936.93 2,936.20 2,936.20 0.0K
11:12 2,936.25 2,936.31 2,935.97 2,936.05 0.0K
11:13 2,936.11 2,936.28 2,935.96 2,936.28 0.0K
11:14 2,936.45 2,936.82 2,936.43 2,936.52 0.0K
11:15 2,936.45 2,936.53 2,936.16 2,936.53 0.0K
11:16 2,936.57 2,936.64 2,936.23 2,936.42 0.0K
11:17 2,936.37 2,936.52 2,936.32 2,936.43 0.0K
11:18 2,936.34 2,936.50 2,935.70 2,935.70 0.0K
11:19 2,935.71 2,935.75 2,934.95 2,935.02 0.0K
11:20 2,934.98 2,935.28 2,934.94 2,935.26 0.0K
11:21 2,935.26 2,935.49 2,935.12 2,935.46 0.0K
11:22 2,935.60 2,935.78 2,935.23 2,935.23 0.0K
11:23 2,935.24 2,935.44 2,934.89 2,934.89 0.0K
11:24 2,934.60 2,934.93 2,934.59 2,934.93 0.0K
11:25 2,934.86 2,934.88 2,934.64 2,934.76 0.0K
11:26 2,934.73 2,934.87 2,934.28 2,934.28 0.0K
11:27 2,934.29 2,934.44 2,934.20 2,934.44 0.0K
11:28 2,934.36 2,934.55 2,934.30 2,934.47 0.0K
11:29 2,934.51 2,934.51 2,933.86 2,933.90 0.0K
11:30 2,933.92 2,934.59 2,933.92 2,934.28 0.0K
11:31 2,934.42 2,934.66 2,934.37 2,934.60 0.0K
11:32 2,934.58 2,934.74 2,934.45 2,934.50 0.0K
11:33 2,934.57 2,934.69 2,934.40 2,934.45 0.0K
11:34 2,934.45 2,934.55 2,934.18 2,934.35 0.0K
11:35 2,934.29 2,934.37 2,934.09 2,934.09 0.0K
11:36 2,933.77 2,933.89 2,933.01 2,933.20 0.0K
11:37 2,933.10 2,933.63 2,932.97 2,933.55 0.0K
11:38 2,933.64 2,934.20 2,933.64 2,934.08 0.0K
11:39 2,934.15 2,934.27 2,934.03 2,934.08 0.0K
11:40 2,934.20 2,934.20 2,933.45 2,933.71 0.0K
11:41 2,933.73 2,934.20 2,933.71 2,934.20 0.0K
11:42 2,934.21 2,934.21 2,933.64 2,933.64 0.0K
11:43 2,933.53 2,933.53 2,932.94 2,933.20 0.0K
11:44 2,933.20 2,933.30 2,932.99 2,933.30 0.0K
11:45 2,933.35 2,933.65 2,933.30 2,933.60 0.0K
11:46 2,933.60 2,933.79 2,933.46 2,933.76 0.0K
11:47 2,933.81 2,933.88 2,933.56 2,933.67 0.0K
11:48 2,933.68 2,934.19 2,933.68 2,933.70 0.0K
11:49 2,933.71 2,934.31 2,933.71 2,934.31 0.0K
11:50 2,934.45 2,934.79 2,934.45 2,934.69 0.0K
11:51 2,934.66 2,934.89 2,934.56 2,934.87 0.0K
11:52 2,934.93 2,934.93 2,934.40 2,934.68 0.0K
11:53 2,934.73 2,934.76 2,934.60 2,934.60 0.0K
11:54 2,934.64 2,935.30 2,934.62 2,935.20 0.0K
11:55 2,935.11 2,935.58 2,935.11 2,935.50 0.0K
11:56 2,935.52 2,935.52 2,934.54 2,934.54 0.0K
11:57 2,934.57 2,934.72 2,934.41 2,934.70 0.0K
11:58 2,934.54 2,935.13 2,934.54 2,935.13 0.0K
11:59 2,935.19 2,935.24 2,934.77 2,934.83 0.0K
12:00 2,934.77 2,935.10 2,934.45 2,935.10 0.0K
12:01 2,935.18 2,935.91 2,935.18 2,935.90 0.0K
12:02 2,935.92 2,936.64 2,935.92 2,936.64 0.0K
12:03 2,936.69 2,936.88 2,936.59 2,936.88 0.0K
12:04 2,936.96 2,937.12 2,936.91 2,937.06 0.0K
12:05 2,937.00 2,937.11 2,936.65 2,936.70 0.0K
12:06 2,936.52 2,936.52 2,935.97 2,936.17 0.0K
12:07 2,936.19 2,936.72 2,935.95 2,936.72 0.0K
12:08 2,936.75 2,936.97 2,936.59 2,936.97 0.0K
12:09 2,937.05 2,937.72 2,937.05 2,937.70 0.0K
12:10 2,937.58 2,938.02 2,937.58 2,937.98 0.0K
12:11 2,937.99 2,938.60 2,937.78 2,938.38 0.0K
12:12 2,938.43 2,939.02 2,938.43 2,939.02 0.0K
12:13 2,939.01 2,939.01 2,938.41 2,938.61 0.0K
12:14 2,938.49 2,938.49 2,938.24 2,938.46 0.0K
12:15 2,938.45 2,938.53 2,938.25 2,938.26 0.0K
12:16 2,938.25 2,938.50 2,938.14 2,938.45 0.0K
12:17 2,938.49 2,938.97 2,938.49 2,938.76 0.0K
12:18 2,938.77 2,938.97 2,938.29 2,938.29 0.0K
12:19 2,938.24 2,938.25 2,937.87 2,937.97 0.0K
12:20 2,937.76 2,937.78 2,937.27 2,937.41 0.0K
12:21 2,937.49 2,937.53 2,937.05 2,937.09 0.0K
12:22 2,937.13 2,937.13 2,936.46 2,936.46 0.0K
12:23 2,936.46 2,936.46 2,936.21 2,936.33 0.0K
12:24 2,936.29 2,936.93 2,936.23 2,936.77 0.0K
12:25 2,936.85 2,937.76 2,936.85 2,937.76 0.0K
12:26 2,937.78 2,937.78 2,937.48 2,937.48 0.0K
12:27 2,937.47 2,937.47 2,937.16 2,937.47 0.0K
12:28 2,937.47 2,937.86 2,937.47 2,937.68 0.0K
12:29 2,937.81 2,938.01 2,937.60 2,937.61 0.0K
12:30 2,937.67 2,938.09 2,937.67 2,937.99 0.0K
12:31 2,937.97 2,938.14 2,937.93 2,938.06 0.0K
12:32 2,938.05 2,938.32 2,937.97 2,938.18 0.0K
12:33 2,938.20 2,938.24 2,937.56 2,937.62 0.0K
12:34 2,937.67 2,938.07 2,937.56 2,937.84 0.0K
12:35 2,937.94 2,938.27 2,937.70 2,937.99 0.0K
12:36 2,938.02 2,938.28 2,937.83 2,938.25 0.0K
12:37 2,938.51 2,939.20 2,938.51 2,939.04 0.0K
12:38 2,939.24 2,939.35 2,939.16 2,939.17 0.0K
12:39 2,939.08 2,939.31 2,938.77 2,938.77 0.0K
12:40 2,938.81 2,938.99 2,938.63 2,938.99 0.0K
12:41 2,939.09 2,939.47 2,939.09 2,939.40 0.0K
12:42 2,939.30 2,939.67 2,939.16 2,939.48 0.0K
12:43 2,939.40 2,939.72 2,939.31 2,939.66 0.0K
12:44 2,939.61 2,939.62 2,939.47 2,939.47 0.0K
12:45 2,939.49 2,939.60 2,939.43 2,939.53 0.0K
12:46 2,939.60 2,939.75 2,939.58 2,939.61 0.0K
12:47 2,939.61 2,939.61 2,939.16 2,939.16 0.0K
12:48 2,939.20 2,939.42 2,939.19 2,939.40 0.0K
12:49 2,939.47 2,939.74 2,939.34 2,939.70 0.0K
12:50 2,939.74 2,939.93 2,939.63 2,939.93 0.0K
12:51 2,939.93 2,940.15 2,939.89 2,940.09 0.0K
12:52 2,940.07 2,940.07 2,939.84 2,939.84 0.0K
12:53 2,939.81 2,940.32 2,939.81 2,940.27 0.0K
12:54 2,940.26 2,940.30 2,939.94 2,939.98 0.0K
12:55 2,939.98 2,940.01 2,939.86 2,940.01 0.0K
12:56 2,940.00 2,940.04 2,939.86 2,939.96 0.0K
12:57 2,939.95 2,939.96 2,939.76 2,939.84 0.0K
12:58 2,939.81 2,939.98 2,939.72 2,939.79 0.0K
12:59 2,939.93 2,939.97 2,939.47 2,939.47 0.0K
13:00 2,939.38 2,939.73 2,939.38 2,939.59 0.0K
13:01 2,939.59 2,940.26 2,939.59 2,939.84 0.0K
13:02 2,939.75 2,940.13 2,939.75 2,940.03 0.0K
13:03 2,940.04 2,940.25 2,939.90 2,940.24 0.0K
13:04 2,940.23 2,940.24 2,939.99 2,939.99 0.0K
13:05 2,940.15 2,940.39 2,940.15 2,940.39 0.0K
13:06 2,940.40 2,940.51 2,940.36 2,940.46 0.0K
13:07 2,940.52 2,940.52 2,939.58 2,939.58 0.0K
13:08 2,939.57 2,939.79 2,939.49 2,939.62 0.0K
13:09 2,939.59 2,939.66 2,939.47 2,939.66 0.0K
13:10 2,939.66 2,939.93 2,939.63 2,939.75 0.0K
13:11 2,939.86 2,940.05 2,939.40 2,939.40 0.0K
13:12 2,939.34 2,939.34 2,938.47 2,938.47 0.0K
13:13 2,938.52 2,938.68 2,938.47 2,938.62 0.0K
13:14 2,938.67 2,938.67 2,938.13 2,938.13 0.0K
13:15 2,938.20 2,938.27 2,937.95 2,938.06 0.0K
13:16 2,938.00 2,938.32 2,937.92 2,938.32 0.0K
13:17 2,938.36 2,938.49 2,937.90 2,937.97 0.0K
13:18 2,938.00 2,938.19 2,938.00 2,938.11 0.0K
13:19 2,938.12 2,938.31 2,938.09 2,938.31 0.0K
13:20 2,938.31 2,938.32 2,937.78 2,937.97 0.0K
13:21 2,937.93 2,938.09 2,937.83 2,937.83 0.0K
13:22 2,937.86 2,937.86 2,937.15 2,937.15 0.0K
13:23 2,937.19 2,937.19 2,936.94 2,937.07 0.0K
13:24 2,937.08 2,937.35 2,937.01 2,937.10 0.0K
13:25 2,937.19 2,937.95 2,937.19 2,937.95 0.0K
13:26 2,937.90 2,938.42 2,937.90 2,938.24 0.0K
13:27 2,938.23 2,938.23 2,937.83 2,937.83 0.0K
13:28 2,937.82 2,937.82 2,937.33 2,937.42 0.0K
13:29 2,937.43 2,937.62 2,937.43 2,937.50 0.0K
13:30 2,937.56 2,937.90 2,937.55 2,937.90 0.0K
13:31 2,937.91 2,938.04 2,937.89 2,937.94 0.0K
13:32 2,937.99 2,938.12 2,937.99 2,938.08 0.0K
13:33 2,938.14 2,938.14 2,937.25 2,937.46 0.0K
13:34 2,937.46 2,937.57 2,937.39 2,937.53 0.0K
13:35 2,937.48 2,937.65 2,937.46 2,937.49 0.0K
13:36 2,937.46 2,937.66 2,937.46 2,937.62 0.0K
13:37 2,937.58 2,937.59 2,937.12 2,937.12 0.0K
13:38 2,937.19 2,937.37 2,937.19 2,937.26 0.0K
13:39 2,937.33 2,937.78 2,937.33 2,937.69 0.0K
13:40 2,937.69 2,937.73 2,937.51 2,937.73 0.0K
13:41 2,937.60 2,937.62 2,937.52 2,937.56 0.0K
13:42 2,937.53 2,937.53 2,937.25 2,937.31 0.0K
13:43 2,937.30 2,937.35 2,937.01 2,937.03 0.0K
13:44 2,937.11 2,937.18 2,937.07 2,937.14 0.0K
13:45 2,937.04 2,937.41 2,937.02 2,937.26 0.0K
13:46 2,937.27 2,937.44 2,937.27 2,937.44 0.0K
13:47 2,937.45 2,937.84 2,937.45 2,937.77 0.0K
13:48 2,937.72 2,938.21 2,937.66 2,938.21 0.0K
13:49 2,938.12 2,938.16 2,937.75 2,937.80 0.0K
13:50 2,937.80 2,937.83 2,937.63 2,937.82 0.0K
13:51 2,937.89 2,937.99 2,937.72 2,937.99 0.0K
13:52 2,938.08 2,938.41 2,938.08 2,938.41 0.0K
13:53 2,938.37 2,938.71 2,938.32 2,938.71 0.0K
13:54 2,938.98 2,939.03 2,938.57 2,938.57 0.0K
13:55 2,938.67 2,939.05 2,938.67 2,938.91 0.0K
13:56 2,938.95 2,938.95 2,938.46 2,938.57 0.0K
13:57 2,938.61 2,938.77 2,938.57 2,938.61 0.0K
13:58 2,938.60 2,938.62 2,938.08 2,938.08 0.0K
13:59 2,938.08 2,938.28 2,937.91 2,937.91 0.0K
14:00 2,937.89 2,937.89 2,937.05 2,937.64 0.0K
14:01 2,937.70 2,937.99 2,937.70 2,937.88 0.0K
14:02 2,937.90 2,938.18 2,937.88 2,938.18 0.0K
14:03 2,938.26 2,938.45 2,938.22 2,938.43 0.0K
14:04 2,938.41 2,938.54 2,937.92 2,937.92 0.0K
14:05 2,937.84 2,938.00 2,937.38 2,937.38 0.0K
14:06 2,937.35 2,937.37 2,937.13 2,937.22 0.0K
14:07 2,937.25 2,937.25 2,936.38 2,936.38 0.0K
14:08 2,936.46 2,936.46 2,935.77 2,935.77 0.0K
14:09 2,935.71 2,935.71 2,935.44 2,935.51 0.0K
14:10 2,935.49 2,935.82 2,935.49 2,935.77 0.0K
14:11 2,935.69 2,935.92 2,935.51 2,935.51 0.0K
14:12 2,935.42 2,935.48 2,935.07 2,935.08 0.0K
14:13 2,935.08 2,935.42 2,934.95 2,935.42 0.0K
14:14 2,935.48 2,935.64 2,935.39 2,935.41 0.0K
14:15 2,935.41 2,936.19 2,935.37 2,936.16 0.0K
14:16 2,936.24 2,936.28 2,936.12 2,936.26 0.0K
14:17 2,936.16 2,936.16 2,935.47 2,935.48 0.0K
14:18 2,935.46 2,935.49 2,934.97 2,934.97 0.0K
14:19 2,934.91 2,934.91 2,934.52 2,934.61 0.0K
14:20 2,934.57 2,934.74 2,934.45 2,934.69 0.0K
14:21 2,934.68 2,935.13 2,934.53 2,935.08 0.0K
14:22 2,935.11 2,935.24 2,935.06 2,935.14 0.0K
14:23 2,935.07 2,935.08 2,934.68 2,934.70 0.0K
14:24 2,934.56 2,934.56 2,933.75 2,933.80 0.0K
14:25 2,933.84 2,934.18 2,933.84 2,934.09 0.0K
14:26 2,934.04 2,934.04 2,933.92 2,933.99 0.0K
14:27 2,934.10 2,934.29 2,934.10 2,934.16 0.0K
14:28 2,934.19 2,934.23 2,934.07 2,934.15 0.0K
14:29 2,934.15 2,934.15 2,933.76 2,933.88 0.0K
14:30 2,934.70 2,934.95 2,932.20 2,932.62 0.0K
14:31 2,932.45 2,934.28 2,932.45 2,934.07 0.0K
14:32 2,933.99 2,934.52 2,933.99 2,934.10 0.0K
14:33 2,933.95 2,934.34 2,933.94 2,934.21 0.0K
14:34 2,934.19 2,934.97 2,934.19 2,934.97 0.0K
14:35 2,935.00 2,935.25 2,934.87 2,934.87 0.0K
14:36 2,934.64 2,934.64 2,933.73 2,934.10 0.0K
14:37 2,934.15 2,935.30 2,934.02 2,935.30 0.0K
14:38 2,935.25 2,935.55 2,934.86 2,935.55 0.0K
14:39 2,935.70 2,935.81 2,935.50 2,935.61 0.0K
14:40 2,935.62 2,937.01 2,935.62 2,937.01 0.0K
14:41 2,937.07 2,937.80 2,937.05 2,937.80 0.0K
14:42 2,938.23 2,938.41 2,938.23 2,938.40 0.0K
14:43 2,938.31 2,938.64 2,938.13 2,938.13 0.0K
14:44 2,938.13 2,938.14 2,937.19 2,937.29 0.0K
14:45 2,937.29 2,937.45 2,936.30 2,936.30 0.0K
14:46 2,936.37 2,936.37 2,935.77 2,935.77 0.0K
14:47 2,935.73 2,936.32 2,935.73 2,936.05 0.0K
14:48 2,935.97 2,936.26 2,935.97 2,936.08 0.0K
14:49 2,936.10 2,936.10 2,935.85 2,935.85 0.0K
14:50 2,935.91 2,936.21 2,935.68 2,936.21 0.0K
14:51 2,936.27 2,936.27 2,935.62 2,935.62 0.0K
14:52 2,935.50 2,935.73 2,935.30 2,935.45 0.0K
14:53 2,935.50 2,935.79 2,935.48 2,935.76 0.0K
14:54 2,935.71 2,935.83 2,935.49 2,935.77 0.0K
14:55 2,935.87 2,936.80 2,935.87 2,936.80 0.0K
14:56 2,936.79 2,937.08 2,936.79 2,937.04 0.0K
14:57 2,936.99 2,937.40 2,936.92 2,937.06 0.0K
14:58 2,937.11 2,937.30 2,937.04 2,937.20 0.0K
14:59 2,937.16 2,937.24 2,937.00 2,937.12 0.0K
15:00 2,937.20 2,937.50 2,937.18 2,937.49 0.0K
15:01 2,937.50 2,937.60 2,936.47 2,936.47 0.0K
15:02 2,936.22 2,936.22 2,935.93 2,936.10 0.0K
15:03 2,936.23 2,936.23 2,935.73 2,935.84 0.0K
15:04 2,935.80 2,935.88 2,935.67 2,935.81 0.0K
15:05 2,935.81 2,935.84 2,935.64 2,935.65 0.0K
15:06 2,935.59 2,935.84 2,935.54 2,935.65 0.0K
15:07 2,935.68 2,935.70 2,935.44 2,935.69 0.0K
15:08 2,935.73 2,935.90 2,935.60 2,935.90 0.0K
15:09 2,935.86 2,936.51 2,935.83 2,936.48 0.0K
15:10 2,936.46 2,936.54 2,936.42 2,936.51 0.0K
15:11 2,936.49 2,936.62 2,936.21 2,936.47 0.0K
15:12 2,936.45 2,936.93 2,936.45 2,936.93 0.0K
15:13 2,936.90 2,937.28 2,936.90 2,937.28 0.0K
15:14 2,937.27 2,937.39 2,936.95 2,936.96 0.0K
15:15 2,936.99 2,937.11 2,936.54 2,936.57 0.0K
15:16 2,936.59 2,936.64 2,936.15 2,936.18 0.0K
15:17 2,936.39 2,937.02 2,936.39 2,936.97 0.0K
15:18 2,937.05 2,937.80 2,936.98 2,937.50 0.0K
15:19 2,937.53 2,937.59 2,937.49 2,937.49 0.0K
15:20 2,937.42 2,937.66 2,937.36 2,937.54 0.0K
15:21 2,937.53 2,937.56 2,937.26 2,937.34 0.0K
15:22 2,937.24 2,937.55 2,937.10 2,937.10 0.0K
15:23 2,937.14 2,937.31 2,937.14 2,937.16 0.0K
15:24 2,937.16 2,937.16 2,936.83 2,937.06 0.0K
15:25 2,937.10 2,937.15 2,936.77 2,936.86 0.0K
15:26 2,936.92 2,937.10 2,936.83 2,937.00 0.0K
15:27 2,936.96 2,937.14 2,936.96 2,937.06 0.0K
15:28 2,937.03 2,937.03 2,936.53 2,936.53 0.0K
15:29 2,936.54 2,936.76 2,936.49 2,936.56 0.0K
15:30 2,936.57 2,936.57 2,935.19 2,935.51 0.0K
15:31 2,935.47 2,935.47 2,934.25 2,934.56 0.0K
15:32 2,934.41 2,934.41 2,933.98 2,933.98 0.0K
15:33 2,933.90 2,934.34 2,933.73 2,934.13 0.0K
15:34 2,934.10 2,934.10 2,933.46 2,933.46 0.0K
15:35 2,933.40 2,933.40 2,932.31 2,932.87 0.0K
15:36 2,932.94 2,933.04 2,932.52 2,933.04 0.0K
15:37 2,933.12 2,933.21 2,933.05 2,933.11 0.0K
15:38 2,933.11 2,933.11 2,932.56 2,932.95 0.0K
15:39 2,932.97 2,933.10 2,931.80 2,931.87 0.0K
15:40 2,932.02 2,932.27 2,931.96 2,932.14 0.0K
15:41 2,932.09 2,932.37 2,931.72 2,932.31 0.0K
15:42 2,932.39 2,932.55 2,932.18 2,932.55 0.0K
15:43 2,932.56 2,932.69 2,932.43 2,932.50 0.0K
15:44 2,932.45 2,932.91 2,932.29 2,932.84 0.0K
15:45 2,932.75 2,933.63 2,932.63 2,933.55 0.0K
15:46 2,933.63 2,934.02 2,933.63 2,933.90 0.0K
15:47 2,933.82 2,933.98 2,933.79 2,933.96 0.0K
15:48 2,933.93 2,934.81 2,933.74 2,934.81 0.0K
15:49 2,934.90 2,935.02 2,934.60 2,934.69 0.0K
15:50 2,934.73 2,935.09 2,934.61 2,934.88 0.0K
15:51 2,934.80 2,935.22 2,934.57 2,935.22 0.0K
15:52 2,935.20 2,935.20 2,934.89 2,934.89 0.0K
15:53 2,934.97 2,934.97 2,934.70 2,934.70 0.0K
15:54 2,934.74 2,934.77 2,934.60 2,934.76 0.0K
15:55 2,934.80 2,934.82 2,934.44 2,934.60 0.0K
15:56 2,934.65 2,934.71 2,934.44 2,934.50 0.0K
15:57 2,934.46 2,934.52 2,934.26 2,934.52 0.0K
15:58 2,934.50 2,934.69 2,934.47 2,934.61 0.0K
15:59 2,934.61 2,934.61 2,934.26 2,934.39 0.0K
16:00 2,934.43 2,934.43 2,931.85 2,933.05 0.0K
16:01 2,932.99 2,932.99 2,930.74 2,930.74 0.0K
16:02 2,930.25 2,930.25 2,928.47 2,928.59 0.0K
16:03 2,928.63 2,929.62 2,928.63 2,928.92 0.0K
16:04 2,928.99 2,928.99 2,925.56 2,925.56 0.0K
16:05 2,925.70 2,925.70 2,923.64 2,924.25 0.0K
16:06 2,924.90 2,926.59 2,924.90 2,926.48 0.0K
16:07 2,926.53 2,926.53 2,926.04 2,926.38 0.0K
16:08 2,926.25 2,927.09 2,926.25 2,927.09 0.0K
16:09 2,927.09 2,927.45 2,927.09 2,927.40 0.0K
16:10 2,927.46 2,927.51 2,926.96 2,927.27 0.0K
16:11 2,927.29 2,927.96 2,927.28 2,927.80 0.0K
16:12 2,927.93 2,928.01 2,926.15 2,926.45 0.0K
16:13 2,926.45 2,926.45 2,925.66 2,925.82 0.0K
16:14 2,925.82 2,926.01 2,925.67 2,925.72 0.0K
16:15 2,925.73 2,926.29 2,925.73 2,925.82 0.0K
16:16 2,925.82 2,925.82 2,925.05 2,925.28 0.0K
16:17 2,925.25 2,925.25 2,924.92 2,925.12 0.0K
16:18 2,925.11 2,925.88 2,925.11 2,925.50 0.0K
16:19 2,925.47 2,925.67 2,925.27 2,925.43 0.0K
16:20 2,925.49 2,925.63 2,924.97 2,925.00 0.0K
16:21 2,925.04 2,925.22 2,924.95 2,925.10 0.0K
16:22 2,925.41 2,925.92 2,925.41 2,925.75 0.0K
16:23 2,925.75 2,925.97 2,925.73 2,925.88 0.0K
16:24 2,925.90 2,926.68 2,925.90 2,926.66 0.0K
16:25 2,926.55 2,926.76 2,926.51 2,926.63 0.0K
16:26 2,926.64 2,927.51 2,926.64 2,927.27 0.0K
16:27 2,927.21 2,927.72 2,927.21 2,927.50 0.0K
16:28 2,927.52 2,927.64 2,927.36 2,927.36 0.0K
16:29 2,927.39 2,927.55 2,926.72 2,926.72 0.0K
16:30 2,926.46 2,926.73 2,926.37 2,926.44 0.0K
16:31 2,926.44 2,926.83 2,925.98 2,926.03 0.0K
16:32 2,926.05 2,926.40 2,925.95 2,926.37 0.0K
16:33 2,926.51 2,927.58 2,926.51 2,927.58 0.0K
16:34 2,927.70 2,927.91 2,927.64 2,927.87 0.0K
16:35 2,927.87 2,927.99 2,927.46 2,927.99 0.0K
16:36 2,928.04 2,928.19 2,927.80 2,928.10 0.0K
16:37 2,928.35 2,928.99 2,928.35 2,928.85 0.0K
16:38 2,928.81 2,929.18 2,928.79 2,929.18 0.0K
16:39 2,929.28 2,929.31 2,928.57 2,928.69 0.0K
16:40 2,928.98 2,929.63 2,928.98 2,929.56 0.0K
16:41 2,929.54 2,930.16 2,929.54 2,929.85 0.0K
16:42 2,929.92 2,930.04 2,929.89 2,929.94 0.0K
16:43 2,929.97 2,930.06 2,929.57 2,929.92 0.0K
16:44 2,929.92 2,929.93 2,929.38 2,929.83 0.0K
16:45 2,929.82 2,930.27 2,929.82 2,930.05 0.0K
16:46 2,930.11 2,931.02 2,930.11 2,931.01 0.0K
16:47 2,930.98 2,931.06 2,930.86 2,931.00 0.0K
16:48 2,931.16 2,931.77 2,931.16 2,931.69 0.0K
16:49 2,931.65 2,932.44 2,931.65 2,931.98 0.0K
16:50 2,931.99 2,932.02 2,931.26 2,931.62 0.0K
16:51 2,931.66 2,931.96 2,931.65 2,931.95 0.0K
16:52 2,931.97 2,932.40 2,931.96 2,932.26 0.0K
16:53 2,932.20 2,932.30 2,921.90 2,922.40 0.0K
16:54 2,922.34 2,922.59 2,920.46 2,921.17 0.0K
16:55 2,921.22 2,924.50 2,920.61 2,923.89 0.0K
16:56 2,923.37 2,923.37 2,922.78 2,922.85 0.0K
16:57 2,922.87 2,922.87 2,921.89 2,922.75 0.0K
16:58 2,923.11 2,924.76 2,923.11 2,924.19 0.0K
16:59 2,924.09 2,924.94 2,924.06 2,924.94 0.0K
17:00 2,925.40 2,925.40 2,922.92 2,923.28 0.0K
17:01 2,923.52 2,923.88 2,920.88 2,920.88 0.0K
17:02 2,920.97 2,920.97 2,920.26 2,920.26 0.0K
17:03 2,920.06 2,920.06 2,918.83 2,919.35 0.0K
17:04 2,919.49 2,920.51 2,919.49 2,920.51 0.0K
17:05 2,920.52 2,920.52 2,919.52 2,920.17 0.0K
17:06 2,919.94 2,921.12 2,919.30 2,921.12 0.0K
17:07 2,921.40 2,923.99 2,921.40 2,923.96 0.0K
17:08 2,923.69 2,924.75 2,923.69 2,924.71 0.0K
17:09 2,924.82 2,925.16 2,924.46 2,924.51 0.0K
17:10 2,924.43 2,924.49 2,924.09 2,924.37 0.0K
17:11 2,924.35 2,925.17 2,924.35 2,925.17 0.0K
17:12 2,925.19 2,926.00 2,925.19 2,925.93 0.0K
17:13 2,925.89 2,925.89 2,924.46 2,924.56 0.0K
17:14 2,924.61 2,924.78 2,923.57 2,923.83 0.0K
17:15 2,924.10 2,924.19 2,923.33 2,923.38 0.0K
17:16 2,923.64 2,923.69 2,922.69 2,922.69 0.0K
17:17 2,922.69 2,923.00 2,922.48 2,923.00 0.0K
17:18 2,923.03 2,923.19 2,922.84 2,922.87 0.0K
17:19 2,922.83 2,925.71 2,922.55 2,923.28 0.0K
17:20 2,923.29 2,924.61 2,923.29 2,924.31 0.0K
17:21 2,924.07 2,924.21 2,922.80 2,922.94 0.0K
17:22 2,923.22 2,923.71 2,923.07 2,923.07 0.0K
17:23 2,922.59 2,922.89 2,922.30 2,922.33 0.0K
17:24 2,922.51 2,922.60 2,922.01 2,922.23 0.0K
17:25 2,921.81 2,921.81 2,921.81 2,921.81 0.0K
17:29 2,921.96 2,922.09 2,921.23 2,921.70 0.0K
17:30 2,921.70 2,921.70 2,921.70 2,921.70 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