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 2,937.87 2,937.87 2,935.59 2,935.59 0.0K
09:01 2,935.32 2,936.93 2,935.32 2,936.66 0.0K
09:02 2,936.59 2,936.59 2,934.78 2,936.13 0.0K
09:03 2,936.51 2,936.77 2,936.15 2,936.77 0.0K
09:04 2,937.01 2,937.55 2,936.49 2,936.70 0.0K
09:05 2,937.05 2,938.55 2,937.05 2,938.55 0.0K
09:06 2,938.35 2,938.35 2,936.53 2,936.72 0.0K
09:07 2,936.77 2,936.82 2,934.63 2,935.23 0.0K
09:08 2,935.24 2,935.67 2,935.16 2,935.41 0.0K
09:09 2,935.31 2,936.34 2,934.85 2,935.74 0.0K
09:10 2,935.68 2,936.03 2,935.02 2,936.03 0.0K
09:11 2,936.07 2,936.63 2,935.75 2,936.58 0.0K
09:12 2,936.64 2,938.09 2,936.64 2,938.08 0.0K
09:13 2,938.24 2,938.24 2,937.53 2,937.87 0.0K
09:14 2,938.03 2,938.56 2,937.78 2,937.78 0.0K
09:15 2,937.61 2,937.85 2,936.88 2,937.85 0.0K
09:16 2,937.94 2,938.32 2,937.94 2,938.32 0.0K
09:17 2,938.55 2,939.65 2,938.53 2,939.65 0.0K
09:18 2,939.86 2,940.47 2,939.39 2,939.74 0.0K
09:19 2,939.74 2,940.48 2,939.74 2,940.48 0.0K
09:20 2,940.39 2,941.17 2,940.23 2,941.14 0.0K
09:21 2,941.38 2,941.60 2,940.91 2,941.05 0.0K
09:22 2,941.14 2,941.28 2,940.77 2,941.02 0.0K
09:23 2,940.99 2,941.01 2,940.25 2,940.86 0.0K
09:24 2,940.76 2,940.89 2,940.55 2,940.75 0.0K
09:25 2,940.72 2,940.73 2,940.00 2,940.00 0.0K
09:26 2,940.00 2,940.24 2,939.58 2,939.87 0.0K
09:27 2,939.96 2,939.96 2,939.47 2,939.50 0.0K
09:28 2,939.56 2,939.56 2,939.23 2,939.39 0.0K
09:29 2,939.30 2,939.30 2,938.93 2,939.17 0.0K
09:30 2,939.26 2,940.44 2,939.26 2,940.44 0.0K
09:31 2,941.02 2,941.33 2,940.80 2,941.10 0.0K
09:32 2,941.15 2,941.15 2,940.22 2,940.28 0.0K
09:33 2,940.01 2,940.03 2,938.88 2,939.20 0.0K
09:34 2,939.32 2,939.32 2,938.29 2,938.46 0.0K
09:35 2,938.52 2,938.66 2,938.18 2,938.29 0.0K
09:36 2,938.25 2,939.87 2,938.25 2,939.87 0.0K
09:37 2,939.92 2,940.10 2,939.85 2,940.10 0.0K
09:38 2,939.96 2,940.31 2,939.96 2,940.26 0.0K
09:39 2,940.34 2,941.11 2,940.34 2,941.05 0.0K
09:40 2,941.07 2,941.68 2,940.91 2,941.39 0.0K
09:41 2,941.40 2,941.71 2,941.25 2,941.71 0.0K
09:42 2,941.72 2,943.26 2,941.72 2,943.24 0.0K
09:43 2,943.22 2,943.61 2,942.45 2,942.53 0.0K
09:44 2,942.66 2,943.03 2,942.66 2,942.78 0.0K
09:45 2,942.64 2,942.99 2,942.64 2,942.99 0.0K
09:46 2,943.02 2,943.18 2,942.89 2,942.89 0.0K
09:47 2,942.44 2,942.44 2,941.78 2,942.12 0.0K
09:48 2,942.13 2,942.13 2,941.84 2,942.02 0.0K
09:49 2,942.05 2,942.40 2,941.96 2,941.96 0.0K
09:50 2,941.95 2,943.02 2,941.84 2,943.02 0.0K
09:51 2,943.01 2,943.02 2,942.71 2,942.71 0.0K
09:52 2,942.76 2,942.76 2,942.28 2,942.40 0.0K
09:53 2,942.22 2,942.51 2,941.92 2,942.51 0.0K
09:54 2,942.53 2,942.77 2,942.53 2,942.66 0.0K
09:55 2,942.55 2,942.98 2,942.55 2,942.87 0.0K
09:56 2,942.90 2,942.90 2,942.30 2,942.30 0.0K
09:57 2,942.25 2,942.25 2,941.20 2,941.20 0.0K
09:58 2,941.25 2,941.25 2,940.25 2,940.62 0.0K
09:59 2,940.56 2,940.56 2,939.53 2,939.82 0.0K
10:00 2,940.04 2,941.26 2,940.04 2,941.26 0.0K
10:01 2,941.37 2,941.40 2,941.07 2,941.09 0.0K
10:02 2,941.14 2,941.14 2,940.58 2,940.73 0.0K
10:03 2,940.81 2,940.94 2,940.67 2,940.67 0.0K
10:04 2,940.64 2,940.82 2,940.28 2,940.78 0.0K
10:05 2,940.78 2,940.86 2,940.71 2,940.86 0.0K
10:06 2,940.82 2,941.06 2,940.82 2,940.96 0.0K
10:07 2,941.21 2,941.28 2,940.71 2,940.94 0.0K
10:08 2,940.89 2,940.89 2,940.52 2,940.54 0.0K
10:09 2,940.56 2,940.94 2,940.56 2,940.88 0.0K
10:10 2,940.81 2,940.88 2,939.62 2,939.79 0.0K
10:11 2,939.80 2,940.24 2,939.80 2,940.19 0.0K
10:12 2,940.14 2,940.34 2,940.14 2,940.18 0.0K
10:13 2,940.22 2,940.55 2,940.22 2,940.45 0.0K
10:14 2,940.58 2,940.58 2,939.72 2,939.77 0.0K
10:15 2,939.83 2,940.07 2,939.78 2,939.94 0.0K
10:16 2,939.85 2,940.43 2,939.83 2,940.43 0.0K
10:17 2,940.51 2,940.51 2,939.71 2,939.83 0.0K
10:18 2,939.86 2,939.91 2,939.36 2,939.48 0.0K
10:19 2,939.60 2,939.65 2,938.38 2,938.38 0.0K
10:20 2,938.34 2,938.34 2,937.02 2,937.02 0.0K
10:21 2,937.10 2,937.37 2,936.94 2,937.21 0.0K
10:22 2,937.32 2,937.60 2,936.60 2,936.60 0.0K
10:23 2,936.55 2,936.55 2,935.77 2,935.77 0.0K
10:24 2,935.77 2,935.86 2,935.70 2,935.70 0.0K
10:25 2,935.60 2,935.94 2,935.45 2,935.45 0.0K
10:26 2,935.49 2,935.72 2,935.47 2,935.69 0.0K
10:27 2,935.65 2,935.65 2,935.31 2,935.51 0.0K
10:28 2,935.62 2,935.88 2,935.46 2,935.88 0.0K
10:29 2,935.84 2,936.43 2,935.83 2,936.39 0.0K
10:30 2,936.31 2,937.36 2,936.31 2,937.36 0.0K
10:31 2,937.38 2,937.66 2,937.21 2,937.36 0.0K
10:32 2,937.26 2,937.37 2,937.16 2,937.32 0.0K
10:33 2,937.40 2,938.07 2,937.26 2,938.05 0.0K
10:34 2,938.01 2,938.01 2,936.79 2,937.11 0.0K
10:35 2,936.99 2,936.99 2,936.62 2,936.74 0.0K
10:36 2,936.76 2,936.97 2,936.68 2,936.89 0.0K
10:37 2,936.83 2,936.97 2,936.63 2,936.76 0.0K
10:38 2,936.62 2,937.44 2,936.41 2,937.44 0.0K
10:39 2,937.36 2,938.00 2,937.36 2,938.00 0.0K
10:40 2,937.98 2,938.30 2,937.94 2,938.30 0.0K
10:41 2,938.41 2,938.41 2,938.16 2,938.16 0.0K
10:42 2,938.15 2,938.52 2,938.05 2,938.37 0.0K
10:43 2,938.49 2,938.52 2,938.22 2,938.45 0.0K
10:44 2,938.43 2,938.71 2,938.41 2,938.67 0.0K
10:45 2,938.64 2,938.64 2,938.13 2,938.22 0.0K
10:46 2,938.26 2,938.65 2,938.26 2,938.43 0.0K
10:47 2,938.31 2,938.48 2,937.91 2,938.01 0.0K
10:48 2,937.96 2,938.09 2,937.92 2,937.92 0.0K
10:49 2,937.92 2,938.00 2,937.76 2,937.99 0.0K
10:50 2,937.96 2,937.98 2,937.78 2,937.84 0.0K
10:51 2,938.01 2,938.27 2,938.01 2,938.13 0.0K
10:52 2,938.07 2,938.07 2,937.90 2,937.96 0.0K
10:53 2,937.95 2,938.39 2,937.78 2,938.39 0.0K
10:54 2,938.37 2,938.67 2,938.21 2,938.54 0.0K
10:55 2,938.52 2,938.69 2,938.38 2,938.69 0.0K
10:56 2,938.78 2,939.66 2,938.77 2,939.66 0.0K
10:57 2,939.76 2,939.76 2,939.57 2,939.73 0.0K
10:58 2,939.68 2,939.68 2,939.08 2,939.08 0.0K
10:59 2,938.78 2,938.78 2,937.87 2,937.91 0.0K
11:00 2,937.90 2,938.83 2,937.82 2,938.83 0.0K
11:01 2,938.79 2,939.19 2,938.78 2,939.17 0.0K
11:02 2,939.17 2,939.71 2,939.17 2,939.56 0.0K
11:03 2,939.54 2,939.61 2,938.96 2,938.96 0.0K
11:04 2,938.91 2,938.91 2,937.97 2,937.97 0.0K
11:05 2,937.86 2,938.06 2,937.59 2,937.88 0.0K
11:06 2,937.88 2,937.88 2,937.47 2,937.52 0.0K
11:07 2,937.52 2,937.62 2,937.20 2,937.29 0.0K
11:08 2,937.33 2,937.33 2,936.72 2,936.72 0.0K
11:09 2,936.78 2,936.78 2,936.19 2,936.43 0.0K
11:10 2,936.45 2,936.93 2,936.29 2,936.93 0.0K
11:11 2,936.79 2,936.79 2,936.06 2,936.23 0.0K
11:12 2,936.17 2,936.37 2,935.98 2,936.37 0.0K
11:13 2,936.40 2,936.71 2,936.40 2,936.58 0.0K
11:14 2,936.59 2,937.02 2,936.54 2,937.02 0.0K
11:15 2,936.94 2,937.57 2,936.94 2,937.57 0.0K
11:16 2,937.63 2,938.03 2,937.60 2,937.76 0.0K
11:17 2,937.72 2,937.88 2,937.24 2,937.37 0.0K
11:18 2,937.33 2,937.47 2,937.12 2,937.47 0.0K
11:19 2,937.55 2,937.84 2,937.51 2,937.84 0.0K
11:20 2,937.80 2,937.91 2,937.67 2,937.72 0.0K
11:21 2,937.87 2,937.87 2,936.89 2,936.95 0.0K
11:22 2,936.97 2,936.99 2,936.81 2,936.95 0.0K
11:23 2,936.95 2,937.08 2,936.90 2,936.99 0.0K
11:24 2,936.97 2,937.24 2,936.96 2,937.05 0.0K
11:25 2,936.94 2,937.26 2,936.87 2,936.92 0.0K
11:26 2,936.97 2,936.98 2,936.61 2,936.65 0.0K
11:27 2,936.67 2,936.88 2,936.60 2,936.62 0.0K
11:28 2,936.60 2,937.41 2,936.60 2,937.37 0.0K
11:29 2,937.39 2,937.46 2,937.33 2,937.39 0.0K
11:30 2,937.47 2,938.10 2,937.46 2,938.10 0.0K
11:31 2,938.16 2,938.88 2,938.16 2,938.66 0.0K
11:32 2,938.58 2,938.58 2,937.62 2,937.62 0.0K
11:33 2,937.61 2,937.85 2,937.53 2,937.85 0.0K
11:34 2,937.84 2,937.91 2,937.52 2,937.66 0.0K
11:35 2,937.60 2,937.91 2,937.40 2,937.86 0.0K
11:36 2,937.81 2,938.02 2,937.73 2,938.02 0.0K
11:37 2,937.97 2,937.97 2,937.29 2,937.57 0.0K
11:38 2,937.58 2,938.17 2,937.48 2,938.13 0.0K
11:39 2,938.12 2,938.28 2,938.06 2,938.10 0.0K
11:40 2,937.97 2,938.25 2,937.82 2,938.25 0.0K
11:41 2,938.27 2,939.09 2,938.27 2,938.96 0.0K
11:42 2,938.90 2,938.95 2,938.50 2,938.55 0.0K
11:43 2,938.32 2,938.33 2,937.62 2,937.69 0.0K
11:44 2,937.75 2,938.10 2,937.44 2,938.06 0.0K
11:45 2,938.05 2,938.24 2,938.02 2,938.03 0.0K
11:46 2,937.97 2,937.97 2,937.47 2,937.47 0.0K
11:47 2,937.42 2,937.74 2,937.42 2,937.55 0.0K
11:48 2,937.59 2,937.99 2,937.59 2,937.61 0.0K
11:49 2,937.64 2,937.79 2,937.50 2,937.51 0.0K
11:50 2,937.50 2,937.62 2,937.14 2,937.23 0.0K
11:51 2,937.20 2,937.20 2,936.98 2,937.06 0.0K
11:52 2,937.04 2,937.05 2,936.87 2,936.87 0.0K
11:53 2,936.83 2,936.83 2,936.10 2,936.10 0.0K
11:54 2,936.04 2,936.04 2,935.77 2,935.92 0.0K
11:55 2,935.78 2,935.80 2,935.63 2,935.80 0.0K
11:56 2,935.78 2,935.90 2,935.51 2,935.60 0.0K
11:57 2,935.65 2,935.65 2,935.31 2,935.42 0.0K
11:58 2,935.41 2,935.94 2,935.36 2,935.94 0.0K
11:59 2,935.84 2,935.95 2,935.68 2,935.68 0.0K
12:00 2,935.65 2,936.00 2,935.65 2,935.98 0.0K
12:01 2,936.01 2,936.13 2,935.93 2,936.13 0.0K
12:02 2,936.10 2,936.10 2,935.83 2,935.96 0.0K
12:03 2,935.91 2,936.15 2,935.87 2,935.99 0.0K
12:04 2,935.98 2,936.31 2,935.97 2,936.21 0.0K
12:05 2,936.21 2,936.62 2,936.21 2,936.52 0.0K
12:06 2,936.56 2,936.67 2,936.46 2,936.46 0.0K
12:07 2,936.58 2,937.35 2,936.58 2,937.34 0.0K
12:08 2,937.40 2,937.41 2,937.16 2,937.34 0.0K
12:09 2,937.34 2,937.36 2,936.91 2,936.91 0.0K
12:10 2,936.80 2,937.48 2,936.67 2,937.43 0.0K
12:11 2,937.45 2,937.99 2,937.45 2,937.99 0.0K
12:12 2,938.01 2,938.17 2,938.01 2,938.14 0.0K
12:13 2,938.13 2,938.20 2,937.80 2,937.89 0.0K
12:14 2,937.97 2,938.20 2,937.93 2,938.04 0.0K
12:15 2,938.01 2,938.07 2,937.13 2,937.13 0.0K
12:16 2,937.14 2,937.27 2,936.83 2,936.88 0.0K
12:17 2,936.85 2,936.91 2,936.31 2,936.31 0.0K
12:18 2,935.98 2,936.13 2,935.79 2,936.11 0.0K
12:19 2,936.14 2,936.56 2,936.09 2,936.56 0.0K
12:20 2,936.56 2,936.73 2,936.47 2,936.51 0.0K
12:21 2,936.47 2,936.47 2,935.54 2,935.55 0.0K
12:22 2,935.49 2,935.76 2,935.45 2,935.45 0.0K
12:23 2,935.45 2,935.97 2,935.31 2,935.97 0.0K
12:24 2,935.87 2,936.00 2,935.77 2,935.89 0.0K
12:25 2,935.85 2,936.05 2,935.82 2,936.05 0.0K
12:26 2,936.04 2,936.12 2,935.97 2,936.12 0.0K
12:27 2,936.12 2,936.28 2,936.04 2,936.11 0.0K
12:28 2,936.04 2,936.11 2,935.89 2,936.03 0.0K
12:29 2,935.97 2,936.05 2,935.84 2,935.84 0.0K
12:30 2,935.70 2,936.52 2,935.70 2,936.46 0.0K
12:31 2,936.27 2,936.28 2,935.81 2,935.88 0.0K
12:32 2,935.95 2,936.03 2,935.81 2,935.81 0.0K
12:33 2,935.85 2,935.87 2,935.71 2,935.71 0.0K
12:34 2,935.79 2,935.79 2,935.56 2,935.64 0.0K
12:35 2,935.65 2,936.52 2,935.65 2,936.49 0.0K
12:36 2,936.51 2,936.90 2,936.51 2,936.75 0.0K
12:37 2,936.80 2,936.93 2,936.73 2,936.80 0.0K
12:38 2,936.97 2,937.17 2,936.67 2,936.85 0.0K
12:39 2,936.91 2,936.91 2,936.72 2,936.72 0.0K
12:40 2,936.77 2,936.77 2,935.49 2,935.53 0.0K
12:41 2,935.59 2,935.63 2,935.43 2,935.57 0.0K
12:42 2,935.26 2,935.60 2,935.26 2,935.44 0.0K
12:43 2,935.38 2,935.50 2,935.17 2,935.47 0.0K
12:44 2,935.52 2,935.58 2,935.41 2,935.42 0.0K
12:45 2,935.40 2,935.46 2,935.16 2,935.26 0.0K
12:46 2,934.95 2,935.10 2,934.88 2,934.93 0.0K
12:47 2,934.99 2,935.10 2,934.89 2,934.93 0.0K
12:48 2,934.95 2,934.97 2,934.70 2,934.70 0.0K
12:49 2,934.77 2,935.14 2,934.75 2,935.14 0.0K
12:50 2,935.09 2,935.47 2,935.09 2,935.27 0.0K
12:51 2,935.19 2,935.55 2,935.19 2,935.50 0.0K
12:52 2,935.47 2,935.57 2,935.27 2,935.36 0.0K
12:53 2,935.38 2,935.38 2,935.13 2,935.30 0.0K
12:54 2,935.30 2,935.30 2,935.16 2,935.25 0.0K
12:55 2,935.36 2,935.78 2,935.32 2,935.74 0.0K
12:56 2,935.75 2,936.16 2,935.75 2,936.11 0.0K
12:57 2,936.20 2,936.64 2,936.20 2,936.61 0.0K
12:58 2,936.64 2,936.91 2,936.64 2,936.72 0.0K
12:59 2,936.68 2,936.74 2,936.35 2,936.35 0.0K
13:00 2,936.35 2,936.43 2,935.76 2,935.83 0.0K
13:01 2,935.82 2,935.84 2,935.39 2,935.39 0.0K
13:02 2,935.31 2,935.40 2,934.84 2,934.94 0.0K
13:03 2,934.90 2,935.00 2,934.74 2,934.79 0.0K
13:04 2,934.80 2,934.80 2,934.19 2,934.19 0.0K
13:05 2,934.13 2,934.13 2,932.99 2,932.99 0.0K
13:06 2,933.08 2,933.85 2,933.06 2,933.74 0.0K
13:07 2,933.76 2,933.76 2,933.41 2,933.41 0.0K
13:08 2,933.47 2,933.47 2,933.00 2,933.00 0.0K
13:09 2,932.99 2,933.11 2,932.84 2,932.99 0.0K
13:10 2,933.03 2,933.03 2,932.74 2,932.79 0.0K
13:11 2,932.72 2,932.72 2,932.27 2,932.32 0.0K
13:12 2,932.41 2,932.51 2,932.18 2,932.23 0.0K
13:13 2,932.24 2,932.34 2,932.09 2,932.34 0.0K
13:14 2,932.29 2,932.33 2,931.84 2,931.91 0.0K
13:15 2,931.96 2,932.25 2,931.93 2,932.13 0.0K
13:16 2,932.17 2,932.43 2,932.10 2,932.43 0.0K
13:17 2,932.34 2,932.38 2,932.17 2,932.28 0.0K
13:18 2,932.36 2,932.52 2,931.86 2,932.00 0.0K
13:19 2,931.94 2,932.15 2,931.94 2,931.96 0.0K
13:20 2,931.96 2,931.96 2,931.31 2,931.31 0.0K
13:21 2,931.39 2,931.45 2,931.27 2,931.35 0.0K
13:22 2,931.37 2,931.37 2,930.93 2,931.11 0.0K
13:23 2,931.12 2,931.26 2,931.05 2,931.14 0.0K
13:24 2,931.10 2,931.18 2,930.95 2,931.07 0.0K
13:25 2,931.12 2,931.25 2,930.90 2,930.90 0.0K
13:26 2,931.03 2,931.05 2,930.62 2,930.87 0.0K
13:27 2,930.78 2,931.24 2,930.78 2,931.00 0.0K
13:28 2,930.84 2,930.84 2,930.23 2,930.29 0.0K
13:29 2,930.29 2,930.29 2,929.80 2,929.84 0.0K
13:30 2,929.73 2,930.26 2,929.73 2,930.23 0.0K
13:31 2,930.24 2,930.45 2,930.22 2,930.41 0.0K
13:32 2,930.50 2,930.56 2,930.36 2,930.56 0.0K
13:33 2,930.56 2,930.57 2,930.40 2,930.52 0.0K
13:34 2,930.54 2,930.77 2,930.54 2,930.77 0.0K
13:35 2,930.80 2,931.27 2,930.80 2,931.24 0.0K
13:36 2,931.20 2,931.59 2,931.20 2,931.23 0.0K
13:37 2,931.30 2,931.84 2,931.29 2,931.82 0.0K
13:38 2,931.76 2,931.84 2,931.68 2,931.80 0.0K
13:39 2,931.85 2,932.31 2,931.64 2,932.18 0.0K
13:40 2,932.14 2,932.14 2,931.49 2,931.49 0.0K
13:41 2,931.58 2,932.47 2,931.58 2,932.47 0.0K
13:42 2,932.40 2,933.22 2,932.40 2,933.18 0.0K
13:43 2,933.18 2,933.54 2,933.01 2,933.54 0.0K
13:44 2,933.48 2,934.07 2,933.48 2,934.05 0.0K
13:45 2,934.05 2,934.13 2,933.94 2,934.09 0.0K
13:46 2,934.01 2,934.06 2,933.61 2,933.64 0.0K
13:47 2,933.61 2,933.61 2,932.93 2,932.99 0.0K
13:48 2,932.99 2,933.14 2,932.93 2,933.00 0.0K
13:49 2,933.01 2,933.64 2,933.01 2,933.63 0.0K
13:50 2,933.64 2,934.12 2,933.60 2,933.93 0.0K
13:51 2,933.92 2,934.21 2,933.92 2,933.99 0.0K
13:52 2,933.97 2,934.06 2,933.84 2,933.93 0.0K
13:53 2,933.96 2,934.14 2,933.90 2,934.00 0.0K
13:54 2,934.00 2,934.18 2,934.00 2,934.10 0.0K
13:55 2,934.16 2,934.80 2,934.16 2,934.79 0.0K
13:56 2,934.72 2,934.80 2,934.53 2,934.80 0.0K
13:57 2,934.82 2,935.03 2,934.73 2,935.03 0.0K
13:58 2,935.03 2,935.53 2,935.03 2,935.49 0.0K
13:59 2,935.51 2,936.32 2,935.51 2,936.32 0.0K
14:00 2,936.47 2,937.10 2,936.47 2,937.10 0.0K
14:01 2,937.10 2,937.61 2,937.10 2,937.61 0.0K
14:02 2,937.65 2,938.30 2,937.65 2,938.17 0.0K
14:03 2,938.16 2,938.16 2,937.87 2,937.88 0.0K
14:04 2,937.82 2,937.82 2,937.45 2,937.47 0.0K
14:05 2,937.48 2,938.07 2,937.48 2,938.01 0.0K
14:06 2,937.86 2,937.86 2,937.67 2,937.74 0.0K
14:07 2,937.96 2,937.99 2,937.81 2,937.93 0.0K
14:08 2,937.90 2,938.33 2,937.87 2,938.25 0.0K
14:09 2,938.25 2,938.45 2,938.17 2,938.17 0.0K
14:10 2,938.10 2,938.14 2,937.68 2,937.79 0.0K
14:11 2,937.76 2,937.84 2,937.60 2,937.79 0.0K
14:12 2,937.89 2,938.42 2,937.89 2,938.42 0.0K
14:13 2,938.48 2,938.60 2,938.25 2,938.32 0.0K
14:14 2,938.34 2,938.42 2,938.20 2,938.20 0.0K
14:15 2,938.08 2,938.14 2,937.88 2,937.88 0.0K
14:16 2,937.86 2,937.96 2,937.59 2,937.93 0.0K
14:17 2,937.88 2,938.10 2,937.84 2,937.94 0.0K
14:18 2,937.98 2,938.07 2,937.74 2,937.74 0.0K
14:19 2,937.53 2,937.56 2,937.41 2,937.55 0.0K
14:20 2,937.54 2,937.54 2,937.32 2,937.32 0.0K
14:21 2,937.35 2,937.56 2,937.31 2,937.56 0.0K
14:22 2,937.52 2,937.52 2,937.23 2,937.28 0.0K
14:23 2,937.33 2,937.37 2,937.21 2,937.28 0.0K
14:24 2,937.33 2,937.63 2,937.33 2,937.61 0.0K
14:25 2,937.63 2,938.11 2,937.58 2,938.11 0.0K
14:26 2,938.03 2,938.21 2,937.90 2,937.93 0.0K
14:27 2,937.88 2,937.91 2,937.60 2,937.60 0.0K
14:28 2,937.60 2,937.60 2,937.45 2,937.45 0.0K
14:29 2,937.47 2,937.47 2,937.11 2,937.28 0.0K
14:30 2,937.34 2,938.33 2,937.17 2,938.33 0.0K
14:31 2,938.30 2,938.60 2,938.30 2,938.32 0.0K
14:32 2,938.34 2,938.34 2,937.66 2,937.88 0.0K
14:33 2,937.84 2,938.09 2,937.78 2,937.79 0.0K
14:34 2,937.74 2,937.75 2,937.57 2,937.62 0.0K
14:35 2,937.61 2,938.03 2,937.52 2,937.99 0.0K
14:36 2,938.03 2,938.24 2,937.92 2,938.24 0.0K
14:37 2,938.20 2,938.79 2,938.12 2,938.36 0.0K
14:38 2,938.40 2,938.41 2,937.98 2,938.10 0.0K
14:39 2,938.15 2,938.80 2,938.15 2,938.78 0.0K
14:40 2,938.83 2,939.24 2,938.83 2,938.95 0.0K
14:41 2,938.92 2,939.63 2,938.85 2,939.50 0.0K
14:42 2,939.57 2,939.57 2,939.30 2,939.47 0.0K
14:43 2,939.48 2,939.74 2,939.48 2,939.74 0.0K
14:44 2,939.76 2,940.23 2,939.76 2,940.21 0.0K
14:45 2,940.26 2,940.40 2,940.21 2,940.21 0.0K
14:46 2,940.20 2,940.90 2,940.18 2,940.57 0.0K
14:47 2,940.49 2,940.62 2,939.94 2,939.94 0.0K
14:48 2,939.90 2,939.90 2,939.14 2,939.16 0.0K
14:49 2,939.18 2,939.46 2,938.91 2,938.91 0.0K
14:50 2,938.95 2,939.29 2,938.95 2,939.24 0.0K
14:51 2,939.27 2,939.27 2,938.74 2,938.75 0.0K
14:52 2,938.73 2,938.92 2,938.72 2,938.86 0.0K
14:53 2,938.90 2,939.11 2,938.43 2,938.43 0.0K
14:54 2,938.45 2,938.55 2,938.31 2,938.31 0.0K
14:55 2,938.32 2,938.66 2,938.31 2,938.64 0.0K
14:56 2,938.62 2,938.80 2,938.58 2,938.80 0.0K
14:57 2,938.69 2,938.71 2,938.25 2,938.25 0.0K
14:58 2,937.98 2,937.98 2,936.94 2,936.94 0.0K
14:59 2,936.99 2,937.04 2,936.66 2,936.66 0.0K
15:00 2,936.62 2,936.80 2,936.43 2,936.73 0.0K
15:01 2,936.89 2,937.18 2,936.89 2,937.10 0.0K
15:02 2,937.16 2,937.52 2,937.16 2,937.52 0.0K
15:03 2,937.48 2,938.20 2,937.47 2,938.20 0.0K
15:04 2,938.24 2,938.44 2,938.01 2,938.36 0.0K
15:05 2,938.36 2,938.96 2,938.36 2,938.95 0.0K
15:06 2,939.00 2,939.02 2,938.58 2,938.80 0.0K
15:07 2,938.84 2,938.97 2,938.82 2,938.97 0.0K
15:08 2,938.89 2,939.33 2,938.75 2,939.33 0.0K
15:09 2,939.37 2,939.66 2,939.17 2,939.66 0.0K
15:10 2,939.71 2,939.77 2,939.58 2,939.68 0.0K
15:11 2,939.64 2,939.85 2,939.64 2,939.65 0.0K
15:12 2,939.64 2,939.76 2,939.33 2,939.75 0.0K
15:13 2,939.70 2,939.91 2,939.42 2,939.89 0.0K
15:14 2,939.92 2,940.05 2,939.83 2,939.96 0.0K
15:15 2,939.90 2,940.07 2,939.07 2,939.26 0.0K
15:16 2,939.32 2,939.66 2,939.31 2,939.66 0.0K
15:17 2,939.66 2,939.75 2,939.40 2,939.57 0.0K
15:18 2,939.63 2,939.70 2,939.57 2,939.64 0.0K
15:19 2,939.64 2,939.87 2,939.64 2,939.86 0.0K
15:20 2,939.88 2,940.36 2,939.88 2,940.30 0.0K
15:21 2,940.33 2,940.36 2,940.11 2,940.11 0.0K
15:22 2,940.04 2,940.04 2,939.69 2,939.74 0.0K
15:23 2,939.77 2,939.86 2,939.49 2,939.53 0.0K
15:24 2,939.57 2,939.57 2,939.10 2,939.41 0.0K
15:25 2,939.45 2,939.47 2,939.09 2,939.09 0.0K
15:26 2,939.09 2,939.09 2,938.81 2,938.81 0.0K
15:27 2,938.73 2,938.73 2,938.47 2,938.68 0.0K
15:28 2,938.75 2,938.97 2,938.75 2,938.94 0.0K
15:29 2,938.96 2,939.02 2,938.71 2,938.89 0.0K
15:30 2,938.83 2,938.83 2,938.28 2,938.43 0.0K
15:31 2,938.36 2,938.38 2,937.01 2,937.12 0.0K
15:32 2,937.19 2,937.56 2,936.84 2,936.84 0.0K
15:33 2,936.76 2,937.03 2,936.61 2,936.62 0.0K
15:34 2,936.51 2,936.71 2,936.21 2,936.30 0.0K
15:35 2,936.30 2,936.64 2,935.93 2,936.35 0.0K
15:36 2,936.36 2,936.50 2,935.79 2,935.89 0.0K
15:37 2,935.92 2,935.94 2,935.28 2,935.45 0.0K
15:38 2,935.46 2,936.27 2,935.46 2,936.27 0.0K
15:39 2,936.17 2,936.28 2,935.96 2,936.25 0.0K
15:40 2,936.22 2,936.22 2,935.35 2,935.40 0.0K
15:41 2,935.36 2,935.36 2,934.97 2,935.25 0.0K
15:42 2,935.33 2,935.33 2,934.91 2,935.13 0.0K
15:43 2,935.32 2,935.58 2,935.26 2,935.57 0.0K
15:44 2,935.73 2,936.41 2,935.73 2,936.32 0.0K
15:45 2,936.24 2,936.24 2,935.56 2,935.61 0.0K
15:46 2,935.66 2,935.86 2,935.49 2,935.86 0.0K
15:47 2,935.94 2,936.37 2,935.77 2,936.26 0.0K
15:48 2,936.25 2,936.75 2,936.24 2,936.74 0.0K
15:49 2,936.77 2,936.97 2,936.71 2,936.71 0.0K
15:50 2,936.60 2,937.69 2,936.60 2,937.44 0.0K
15:51 2,937.52 2,937.89 2,937.48 2,937.78 0.0K
15:52 2,937.77 2,938.11 2,937.76 2,937.89 0.0K
15:53 2,937.86 2,938.12 2,937.76 2,937.85 0.0K
15:54 2,937.81 2,937.97 2,937.65 2,937.97 0.0K
15:55 2,938.07 2,938.72 2,938.07 2,938.45 0.0K
15:56 2,938.43 2,939.07 2,938.41 2,939.07 0.0K
15:57 2,939.04 2,939.04 2,938.74 2,938.85 0.0K
15:58 2,938.66 2,938.82 2,938.52 2,938.77 0.0K
15:59 2,938.87 2,939.57 2,938.83 2,939.57 0.0K
16:00 2,940.49 2,941.63 2,940.11 2,941.63 0.0K
16:01 2,941.68 2,942.06 2,941.51 2,942.06 0.0K
16:02 2,942.10 2,943.20 2,942.10 2,943.15 0.0K
16:03 2,943.16 2,943.16 2,942.59 2,942.60 0.0K
16:04 2,942.53 2,942.54 2,942.15 2,942.31 0.0K
16:05 2,942.09 2,942.35 2,942.09 2,942.19 0.0K
16:06 2,942.22 2,943.11 2,942.22 2,943.03 0.0K
16:07 2,943.07 2,943.07 2,941.89 2,941.90 0.0K
16:08 2,941.89 2,941.95 2,941.40 2,941.85 0.0K
16:09 2,941.83 2,942.38 2,941.83 2,942.33 0.0K
16:10 2,942.41 2,942.63 2,941.62 2,941.63 0.0K
16:11 2,941.71 2,942.09 2,941.62 2,942.09 0.0K
16:12 2,942.09 2,943.18 2,942.09 2,943.18 0.0K
16:13 2,943.17 2,943.69 2,943.17 2,943.64 0.0K
16:14 2,943.60 2,943.90 2,943.52 2,943.74 0.0K
16:15 2,943.71 2,944.45 2,943.71 2,944.45 0.0K
16:16 2,944.46 2,945.52 2,944.46 2,945.36 0.0K
16:17 2,945.34 2,945.34 2,944.85 2,945.04 0.0K
16:18 2,945.05 2,945.05 2,944.89 2,944.95 0.0K
16:19 2,944.93 2,945.02 2,944.85 2,944.98 0.0K
16:20 2,945.00 2,945.07 2,944.72 2,944.90 0.0K
16:21 2,944.68 2,944.86 2,944.64 2,944.83 0.0K
16:22 2,944.88 2,945.00 2,944.79 2,944.90 0.0K
16:23 2,944.96 2,945.25 2,944.94 2,944.99 0.0K
16:24 2,945.03 2,945.35 2,944.93 2,945.35 0.0K
16:25 2,945.34 2,945.66 2,945.34 2,945.61 0.0K
16:26 2,945.70 2,946.56 2,945.70 2,946.53 0.0K
16:27 2,946.44 2,946.68 2,946.41 2,946.44 0.0K
16:28 2,946.58 2,947.07 2,946.46 2,946.96 0.0K
16:29 2,947.20 2,947.43 2,947.20 2,947.41 0.0K
16:30 2,947.45 2,947.66 2,947.36 2,947.66 0.0K
16:31 2,947.72 2,949.07 2,947.72 2,948.99 0.0K
16:32 2,948.94 2,949.45 2,948.91 2,949.22 0.0K
16:33 2,949.22 2,949.45 2,949.22 2,949.24 0.0K
16:34 2,949.29 2,949.29 2,948.63 2,948.63 0.0K
16:35 2,948.60 2,949.36 2,948.52 2,949.36 0.0K
16:36 2,949.28 2,949.29 2,948.77 2,948.82 0.0K
16:37 2,948.77 2,948.78 2,948.68 2,948.76 0.0K
16:38 2,948.62 2,948.62 2,947.91 2,947.91 0.0K
16:39 2,947.96 2,948.17 2,947.86 2,948.12 0.0K
16:40 2,948.17 2,948.37 2,948.08 2,948.24 0.0K
16:41 2,948.24 2,948.77 2,948.24 2,948.65 0.0K
16:42 2,948.57 2,948.57 2,948.15 2,948.19 0.0K
16:43 2,948.18 2,948.18 2,947.88 2,947.98 0.0K
16:44 2,948.02 2,948.02 2,947.83 2,948.00 0.0K
16:45 2,948.02 2,948.60 2,947.96 2,948.60 0.0K
16:46 2,948.53 2,949.05 2,948.48 2,948.69 0.0K
16:47 2,948.64 2,949.20 2,948.64 2,949.20 0.0K
16:48 2,949.26 2,949.43 2,949.13 2,949.39 0.0K
16:49 2,949.21 2,949.30 2,949.01 2,949.10 0.0K
16:50 2,949.12 2,949.31 2,949.05 2,949.31 0.0K
16:51 2,949.31 2,949.41 2,948.99 2,949.04 0.0K
16:52 2,948.98 2,949.04 2,948.68 2,948.68 0.0K
16:53 2,948.69 2,948.86 2,948.59 2,948.79 0.0K
16:54 2,948.71 2,949.15 2,948.69 2,949.15 0.0K
16:55 2,949.21 2,949.51 2,949.21 2,949.40 0.0K
16:56 2,949.59 2,950.07 2,949.59 2,950.07 0.0K
16:57 2,950.05 2,950.10 2,949.59 2,949.59 0.0K
16:58 2,949.60 2,950.07 2,949.60 2,949.77 0.0K
16:59 2,949.75 2,949.75 2,949.39 2,949.42 0.0K
17:00 2,949.44 2,950.28 2,949.44 2,950.27 0.0K
17:01 2,950.39 2,951.37 2,950.30 2,951.30 0.0K
17:02 2,951.30 2,951.48 2,951.20 2,951.25 0.0K
17:03 2,951.27 2,951.27 2,951.07 2,951.17 0.0K
17:04 2,951.23 2,951.52 2,951.23 2,951.45 0.0K
17:05 2,951.48 2,951.57 2,950.92 2,950.95 0.0K
17:06 2,950.94 2,951.50 2,950.94 2,951.45 0.0K
17:07 2,951.37 2,951.62 2,951.32 2,951.38 0.0K
17:08 2,951.36 2,951.44 2,951.11 2,951.11 0.0K
17:09 2,951.13 2,951.13 2,950.61 2,950.61 0.0K
17:10 2,950.38 2,950.42 2,950.18 2,950.36 0.0K
17:11 2,950.32 2,950.71 2,950.32 2,950.66 0.0K
17:12 2,950.66 2,950.84 2,950.64 2,950.77 0.0K
17:13 2,950.67 2,950.96 2,950.56 2,950.96 0.0K
17:14 2,950.96 2,950.96 2,950.33 2,950.38 0.0K
17:15 2,950.14 2,950.47 2,950.00 2,950.47 0.0K
17:16 2,950.43 2,950.43 2,949.75 2,949.88 0.0K
17:17 2,949.98 2,950.04 2,949.73 2,949.73 0.0K
17:18 2,949.78 2,949.78 2,949.18 2,949.18 0.0K
17:19 2,949.11 2,949.73 2,949.06 2,949.62 0.0K
17:20 2,949.61 2,949.87 2,949.33 2,949.37 0.0K
17:21 2,949.26 2,949.36 2,949.02 2,949.33 0.0K
17:22 2,949.45 2,949.64 2,949.45 2,949.48 0.0K
17:23 2,949.54 2,949.65 2,949.21 2,949.65 0.0K
17:24 2,949.75 2,950.60 2,949.75 2,950.09 0.0K
17:25 2,950.08 2,950.08 2,950.08 2,950.08 0.0K
17:29 2,950.16 2,951.12 2,950.16 2,950.65 0.0K
17:30 2,950.65 2,950.65 2,950.65 2,950.65 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