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 2,988.27 2,991.00 2,987.73 2,990.40 0.0K
09:01 2,990.38 2,992.84 2,990.28 2,991.53 0.0K
09:02 2,990.13 2,992.08 2,990.13 2,990.67 0.0K
09:03 2,990.42 2,990.85 2,990.12 2,990.64 0.0K
09:04 2,990.36 2,990.36 2,986.90 2,986.90 0.0K
09:05 2,986.97 2,988.42 2,986.61 2,986.61 0.0K
09:06 2,986.77 2,987.02 2,986.13 2,986.83 0.0K
09:07 2,986.89 2,986.89 2,986.25 2,986.64 0.0K
09:08 2,986.57 2,986.69 2,985.50 2,985.68 0.0K
09:09 2,985.50 2,985.50 2,983.88 2,984.86 0.0K
09:10 2,984.76 2,984.91 2,984.24 2,984.24 0.0K
09:11 2,984.31 2,984.47 2,983.81 2,983.81 0.0K
09:12 2,983.75 2,983.94 2,981.74 2,982.62 0.0K
09:13 2,982.48 2,982.60 2,981.69 2,982.38 0.0K
09:14 2,982.64 2,983.76 2,982.64 2,983.36 0.0K
09:15 2,983.48 2,986.33 2,983.46 2,986.33 0.0K
09:16 2,986.56 2,987.89 2,986.56 2,987.53 0.0K
09:17 2,987.64 2,989.30 2,987.64 2,989.30 0.0K
09:18 2,988.90 2,988.90 2,988.27 2,988.64 0.0K
09:19 2,988.61 2,989.67 2,988.51 2,989.35 0.0K
09:20 2,989.44 2,990.06 2,989.06 2,989.28 0.0K
09:21 2,989.40 2,990.45 2,989.40 2,990.03 0.0K
09:22 2,989.89 2,989.89 2,987.09 2,987.09 0.0K
09:23 2,986.95 2,986.95 2,985.31 2,985.83 0.0K
09:24 2,986.08 2,987.07 2,985.99 2,986.58 0.0K
09:25 2,986.54 2,986.86 2,986.02 2,986.86 0.0K
09:26 2,986.78 2,988.40 2,986.78 2,988.08 0.0K
09:27 2,987.99 2,988.97 2,987.99 2,988.97 0.0K
09:28 2,989.10 2,991.43 2,989.10 2,991.30 0.0K
09:29 2,990.92 2,991.13 2,990.35 2,991.12 0.0K
09:30 2,990.77 2,991.01 2,989.77 2,989.92 0.0K
09:31 2,989.93 2,993.83 2,989.93 2,993.77 0.0K
09:32 2,993.57 2,993.57 2,992.73 2,993.41 0.0K
09:33 2,993.68 2,994.52 2,993.54 2,994.52 0.0K
09:34 2,994.70 2,995.84 2,994.70 2,995.18 0.0K
09:35 2,995.24 2,995.74 2,994.74 2,994.74 0.0K
09:36 2,994.82 2,995.49 2,994.82 2,994.87 0.0K
09:37 2,995.17 2,995.74 2,995.07 2,995.09 0.0K
09:38 2,995.11 2,995.35 2,994.61 2,995.20 0.0K
09:39 2,995.26 2,995.48 2,995.10 2,995.40 0.0K
09:40 2,995.60 2,995.84 2,995.41 2,995.44 0.0K
09:41 2,995.40 2,995.41 2,993.64 2,993.64 0.0K
09:42 2,993.64 2,994.35 2,993.64 2,994.28 0.0K
09:43 2,994.26 2,994.43 2,993.85 2,994.36 0.0K
09:44 2,994.45 2,994.57 2,994.38 2,994.49 0.0K
09:45 2,994.50 2,994.97 2,994.50 2,994.91 0.0K
09:46 2,994.85 2,995.19 2,994.28 2,994.28 0.0K
09:47 2,994.27 2,994.47 2,993.76 2,993.76 0.0K
09:48 2,993.65 2,994.00 2,993.58 2,993.78 0.0K
09:49 2,993.97 2,994.35 2,993.97 2,994.30 0.0K
09:50 2,994.40 2,994.44 2,992.29 2,992.32 0.0K
09:51 2,992.28 2,992.61 2,992.28 2,992.61 0.0K
09:52 2,992.59 2,993.04 2,992.54 2,992.99 0.0K
09:53 2,992.98 2,993.87 2,992.98 2,993.87 0.0K
09:54 2,993.91 2,995.02 2,993.91 2,994.98 0.0K
09:55 2,995.17 2,995.46 2,994.59 2,994.76 0.0K
09:56 2,994.87 2,995.58 2,994.80 2,995.51 0.0K
09:57 2,995.68 2,996.65 2,995.68 2,996.65 0.0K
09:58 2,996.63 2,997.03 2,996.63 2,996.86 0.0K
09:59 2,997.03 2,997.55 2,996.64 2,996.64 0.0K
10:00 2,996.82 2,996.96 2,996.19 2,996.51 0.0K
10:01 2,996.49 2,996.75 2,995.90 2,996.26 0.0K
10:02 2,996.11 2,996.52 2,995.89 2,995.89 0.0K
10:03 2,995.55 2,995.88 2,995.27 2,995.47 0.0K
10:04 2,995.47 2,995.80 2,995.27 2,995.45 0.0K
10:05 2,995.74 2,996.39 2,995.74 2,995.99 0.0K
10:06 2,995.87 2,997.01 2,995.87 2,997.01 0.0K
10:07 2,997.07 2,997.51 2,996.93 2,997.51 0.0K
10:08 2,997.49 2,998.12 2,997.46 2,998.06 0.0K
10:09 2,998.07 2,998.27 2,997.73 2,997.94 0.0K
10:10 2,997.89 2,998.66 2,997.77 2,998.37 0.0K
10:11 2,998.33 2,999.58 2,998.33 2,999.49 0.0K
10:12 2,999.40 3,000.25 2,999.40 3,000.09 0.0K
10:13 3,000.20 3,002.24 3,000.20 3,002.22 0.0K
10:14 3,002.38 3,002.84 3,002.38 3,002.53 0.0K
10:15 3,002.50 3,002.63 3,002.25 3,002.63 0.0K
10:16 3,002.68 3,003.47 3,002.67 3,003.47 0.0K
10:17 3,003.52 3,003.63 3,003.41 3,003.41 0.0K
10:18 3,003.27 3,003.33 3,002.41 3,002.41 0.0K
10:19 3,002.53 3,002.53 2,999.95 2,999.95 0.0K
10:20 2,999.99 3,000.03 2,998.91 2,999.05 0.0K
10:21 2,998.97 2,999.09 2,998.50 2,998.68 0.0K
10:22 2,998.73 2,999.54 2,998.73 2,999.37 0.0K
10:23 2,999.42 3,000.06 2,999.30 3,000.06 0.0K
10:24 3,000.06 3,000.06 2,999.22 2,999.23 0.0K
10:25 2,998.89 2,998.97 2,998.50 2,998.51 0.0K
10:26 2,998.44 2,998.44 2,997.02 2,997.42 0.0K
10:27 2,997.50 2,997.55 2,996.94 2,996.97 0.0K
10:28 2,996.95 2,997.58 2,996.80 2,997.58 0.0K
10:29 2,997.74 2,998.28 2,997.74 2,998.18 0.0K
10:30 2,998.35 2,998.68 2,998.10 2,998.60 0.0K
10:31 2,998.70 2,998.70 2,995.89 2,995.96 0.0K
10:32 2,996.02 2,996.78 2,996.02 2,996.74 0.0K
10:33 2,996.64 2,997.26 2,996.52 2,997.26 0.0K
10:34 2,997.21 2,997.21 2,996.84 2,996.91 0.0K
10:35 2,996.91 2,997.91 2,996.61 2,997.91 0.0K
10:36 2,998.12 2,999.80 2,998.12 2,999.80 0.0K
10:37 2,999.99 3,000.34 2,999.99 3,000.26 0.0K
10:38 3,000.28 3,000.28 2,999.76 2,999.96 0.0K
10:39 2,999.96 3,001.06 2,999.68 3,000.96 0.0K
10:40 3,000.72 3,000.72 3,000.08 3,000.33 0.0K
10:41 3,000.33 3,000.33 2,998.53 2,998.74 0.0K
10:42 2,998.78 3,000.09 2,998.78 3,000.09 0.0K
10:43 3,000.21 3,000.21 2,999.89 2,999.91 0.0K
10:44 2,999.87 2,999.87 2,999.56 2,999.75 0.0K
10:45 2,999.78 3,000.00 2,999.49 2,999.75 0.0K
10:46 2,999.95 3,000.14 2,999.87 2,999.91 0.0K
10:47 2,999.97 3,000.56 2,999.96 3,000.19 0.0K
10:48 3,000.20 3,000.33 2,999.96 2,999.97 0.0K
10:49 2,999.94 3,001.09 2,999.92 3,001.09 0.0K
10:50 3,001.12 3,001.66 3,001.05 3,001.65 0.0K
10:51 3,001.73 3,001.81 3,001.24 3,001.24 0.0K
10:52 3,001.24 3,001.47 3,001.02 3,001.46 0.0K
10:53 3,001.43 3,001.83 3,001.43 3,001.83 0.0K
10:54 3,001.84 3,001.84 3,001.03 3,001.08 0.0K
10:55 3,001.10 3,001.33 3,000.51 3,001.33 0.0K
10:56 3,001.32 3,001.56 3,001.32 3,001.47 0.0K
10:57 3,001.49 3,001.81 3,001.36 3,001.36 0.0K
10:58 3,001.27 3,001.33 3,000.62 3,000.65 0.0K
10:59 3,000.62 3,000.91 3,000.62 3,000.91 0.0K
11:00 3,000.74 3,001.87 3,000.74 3,001.87 0.0K
11:01 3,002.03 3,002.31 3,001.52 3,001.52 0.0K
11:02 3,001.49 3,001.49 3,001.24 3,001.33 0.0K
11:03 3,000.81 3,000.81 2,999.75 3,000.55 0.0K
11:04 3,000.55 3,000.75 3,000.49 3,000.53 0.0K
11:05 3,000.51 3,001.47 3,000.51 3,001.47 0.0K
11:06 3,001.48 3,001.58 3,001.31 3,001.50 0.0K
11:07 3,001.50 3,001.60 3,001.14 3,001.14 0.0K
11:08 3,001.19 3,001.49 3,001.19 3,001.49 0.0K
11:09 3,001.56 3,001.65 3,000.36 3,000.42 0.0K
11:10 3,000.29 3,000.29 2,998.71 2,998.71 0.0K
11:11 2,998.55 2,998.56 2,998.06 2,998.12 0.0K
11:12 2,998.09 2,998.09 2,996.78 2,996.78 0.0K
11:13 2,996.96 2,997.15 2,996.55 2,996.75 0.0K
11:14 2,996.75 2,996.86 2,996.59 2,996.59 0.0K
11:15 2,996.47 2,996.47 2,996.14 2,996.24 0.0K
11:16 2,996.34 2,996.81 2,996.24 2,996.80 0.0K
11:17 2,997.12 2,998.01 2,997.12 2,997.95 0.0K
11:18 2,997.90 2,998.71 2,997.90 2,998.17 0.0K
11:19 2,998.17 2,998.40 2,998.05 2,998.18 0.0K
11:20 2,998.00 2,998.13 2,997.68 2,998.13 0.0K
11:21 2,998.17 2,998.19 2,997.97 2,998.18 0.0K
11:22 2,998.26 2,999.20 2,998.26 2,999.20 0.0K
11:23 2,999.47 2,999.70 2,999.21 2,999.27 0.0K
11:24 2,999.30 2,999.51 2,998.90 2,998.90 0.0K
11:25 2,998.95 2,998.95 2,998.07 2,998.07 0.0K
11:26 2,997.99 2,998.10 2,997.46 2,997.46 0.0K
11:27 2,997.45 2,997.46 2,996.76 2,996.84 0.0K
11:28 2,996.82 2,997.22 2,996.81 2,997.19 0.0K
11:29 2,997.24 2,997.51 2,997.20 2,997.20 0.0K
11:30 2,997.12 2,997.87 2,997.12 2,997.87 0.0K
11:31 2,997.86 2,997.92 2,997.58 2,997.70 0.0K
11:32 2,997.65 2,998.19 2,997.39 2,998.19 0.0K
11:33 2,998.14 3,000.15 2,998.14 3,000.15 0.0K
11:34 3,000.17 3,000.17 2,999.19 2,999.26 0.0K
11:35 2,999.30 2,999.45 2,999.18 2,999.45 0.0K
11:36 2,999.42 2,999.96 2,999.42 2,999.83 0.0K
11:37 2,999.76 2,999.81 2,999.39 2,999.39 0.0K
11:38 2,999.44 2,999.83 2,999.42 2,999.72 0.0K
11:39 2,999.82 3,000.13 2,999.82 3,000.11 0.0K
11:40 3,000.11 3,001.05 3,000.06 3,001.05 0.0K
11:41 3,001.09 3,001.24 3,000.89 3,000.89 0.0K
11:42 3,000.97 3,001.58 3,000.77 3,001.58 0.0K
11:43 3,001.57 3,001.61 3,001.36 3,001.46 0.0K
11:44 3,001.43 3,001.57 3,001.21 3,001.27 0.0K
11:45 3,001.22 3,001.31 3,001.12 3,001.12 0.0K
11:46 3,001.14 3,001.40 3,000.98 3,001.40 0.0K
11:47 3,001.36 3,001.73 3,001.35 3,001.71 0.0K
11:48 3,001.68 3,001.76 3,001.48 3,001.55 0.0K
11:49 3,001.55 3,001.56 3,001.07 3,001.09 0.0K
11:50 3,001.09 3,001.09 2,999.64 2,999.64 0.0K
11:51 2,999.71 2,999.71 2,997.99 2,998.20 0.0K
11:52 2,998.14 2,998.34 2,998.14 2,998.32 0.0K
11:53 2,998.24 2,998.43 2,998.19 2,998.22 0.0K
11:54 2,998.18 2,998.28 2,998.00 2,998.28 0.0K
11:55 2,998.26 2,998.34 2,998.06 2,998.06 0.0K
11:56 2,998.18 2,998.29 2,996.46 2,996.53 0.0K
11:57 2,996.52 2,996.52 2,995.58 2,995.82 0.0K
11:58 2,995.74 2,995.74 2,995.48 2,995.65 0.0K
11:59 2,995.60 2,996.13 2,995.59 2,996.13 0.0K
12:00 2,996.60 2,997.68 2,996.60 2,997.68 0.0K
12:01 2,997.72 2,997.72 2,997.46 2,997.55 0.0K
12:02 2,997.59 2,997.83 2,997.25 2,997.83 0.0K
12:03 2,997.86 2,999.01 2,997.81 2,999.01 0.0K
12:04 2,999.05 2,999.50 2,998.95 2,998.95 0.0K
12:05 2,998.98 2,998.98 2,998.07 2,998.11 0.0K
12:06 2,998.06 2,998.07 2,997.72 2,997.74 0.0K
12:07 2,997.78 2,998.02 2,997.61 2,997.61 0.0K
12:08 2,997.63 2,997.68 2,997.31 2,997.31 0.0K
12:09 2,997.16 2,997.16 2,996.61 2,996.69 0.0K
12:10 2,996.70 2,997.06 2,996.46 2,997.06 0.0K
12:11 2,997.09 2,997.09 2,995.78 2,995.78 0.0K
12:12 2,995.77 2,995.83 2,995.53 2,995.53 0.0K
12:13 2,995.41 2,995.41 2,995.07 2,995.12 0.0K
12:14 2,995.08 2,995.08 2,994.13 2,994.14 0.0K
12:15 2,994.14 2,994.16 2,993.77 2,994.16 0.0K
12:16 2,994.18 2,994.58 2,994.18 2,994.34 0.0K
12:17 2,994.09 2,994.09 2,993.77 2,993.77 0.0K
12:18 2,993.79 2,994.19 2,993.78 2,994.15 0.0K
12:19 2,994.21 2,994.68 2,994.14 2,994.67 0.0K
12:20 2,994.70 2,994.85 2,994.69 2,994.75 0.0K
12:21 2,994.71 2,995.12 2,994.71 2,995.00 0.0K
12:22 2,994.89 2,994.89 2,994.46 2,994.46 0.0K
12:23 2,994.36 2,994.55 2,994.36 2,994.55 0.0K
12:24 2,994.58 2,994.70 2,994.50 2,994.54 0.0K
12:25 2,994.58 2,995.33 2,994.45 2,995.30 0.0K
12:26 2,995.20 2,995.26 2,994.58 2,994.75 0.0K
12:27 2,994.82 2,995.11 2,994.82 2,994.98 0.0K
12:28 2,994.94 2,995.06 2,994.73 2,994.79 0.0K
12:29 2,994.87 2,995.31 2,994.83 2,995.23 0.0K
12:30 2,995.19 2,995.43 2,995.19 2,995.35 0.0K
12:31 2,995.20 2,995.20 2,994.45 2,994.45 0.0K
12:32 2,994.41 2,994.41 2,993.64 2,993.64 0.0K
12:33 2,993.45 2,993.45 2,993.08 2,993.21 0.0K
12:34 2,993.49 2,994.80 2,993.49 2,994.80 0.0K
12:35 2,994.80 2,995.51 2,994.80 2,995.51 0.0K
12:36 2,995.43 2,995.43 2,994.60 2,994.60 0.0K
12:37 2,994.58 2,994.67 2,994.39 2,994.43 0.0K
12:38 2,994.65 2,994.67 2,993.99 2,993.99 0.0K
12:39 2,994.04 2,994.28 2,993.98 2,994.26 0.0K
12:40 2,994.23 2,994.38 2,994.09 2,994.38 0.0K
12:41 2,994.45 2,994.87 2,994.45 2,994.87 0.0K
12:42 2,994.95 2,994.96 2,994.50 2,994.50 0.0K
12:43 2,994.44 2,994.57 2,994.43 2,994.47 0.0K
12:44 2,994.54 2,995.14 2,994.54 2,994.93 0.0K
12:45 2,994.92 2,994.92 2,993.81 2,993.81 0.0K
12:46 2,993.67 2,994.02 2,993.67 2,994.02 0.0K
12:47 2,994.14 2,994.33 2,994.14 2,994.28 0.0K
12:48 2,994.26 2,994.26 2,993.87 2,993.87 0.0K
12:49 2,993.95 2,993.95 2,993.69 2,993.83 0.0K
12:50 2,994.09 2,994.49 2,994.05 2,994.47 0.0K
12:51 2,994.54 2,994.54 2,993.82 2,993.82 0.0K
12:52 2,993.81 2,993.90 2,993.57 2,993.90 0.0K
12:53 2,993.89 2,994.24 2,993.89 2,994.24 0.0K
12:54 2,994.23 2,994.25 2,994.08 2,994.16 0.0K
12:55 2,994.17 2,994.32 2,994.08 2,994.32 0.0K
12:56 2,994.35 2,995.20 2,994.35 2,995.03 0.0K
12:57 2,994.99 2,995.18 2,994.97 2,995.14 0.0K
12:58 2,995.28 2,995.50 2,995.09 2,995.09 0.0K
12:59 2,995.10 2,995.19 2,995.03 2,995.09 0.0K
13:00 2,994.85 2,995.03 2,994.85 2,994.85 0.0K
13:01 2,994.84 2,995.22 2,994.73 2,994.93 0.0K
13:02 2,994.95 2,994.99 2,993.81 2,993.81 0.0K
13:03 2,993.82 2,993.82 2,991.55 2,991.55 0.0K
13:04 2,991.20 2,991.32 2,990.98 2,991.28 0.0K
13:05 2,991.28 2,991.42 2,990.00 2,990.00 0.0K
13:06 2,989.98 2,990.31 2,989.84 2,990.31 0.0K
13:07 2,990.28 2,990.28 2,989.90 2,990.24 0.0K
13:08 2,990.24 2,990.30 2,989.70 2,989.71 0.0K
13:09 2,989.84 2,990.01 2,989.72 2,989.95 0.0K
13:10 2,990.03 2,990.11 2,989.84 2,989.84 0.0K
13:11 2,989.84 2,990.21 2,989.84 2,990.06 0.0K
13:12 2,989.96 2,990.09 2,989.96 2,989.97 0.0K
13:13 2,989.99 2,989.99 2,989.25 2,989.25 0.0K
13:14 2,989.27 2,989.57 2,989.27 2,989.55 0.0K
13:15 2,989.56 2,989.68 2,989.43 2,989.48 0.0K
13:16 2,989.43 2,989.51 2,989.25 2,989.25 0.0K
13:17 2,989.31 2,989.65 2,989.31 2,989.49 0.0K
13:18 2,989.63 2,989.89 2,989.55 2,989.60 0.0K
13:19 2,989.63 2,990.23 2,989.63 2,989.76 0.0K
13:20 2,989.77 2,989.77 2,988.93 2,988.95 0.0K
13:21 2,988.99 2,989.63 2,988.89 2,989.58 0.0K
13:22 2,989.60 2,990.19 2,989.55 2,990.19 0.0K
13:23 2,990.10 2,990.12 2,989.70 2,989.70 0.0K
13:24 2,989.65 2,989.72 2,989.32 2,989.42 0.0K
13:25 2,989.35 2,989.35 2,987.72 2,987.72 0.0K
13:26 2,987.76 2,987.76 2,986.65 2,986.65 0.0K
13:27 2,986.60 2,986.62 2,986.27 2,986.44 0.0K
13:28 2,986.56 2,986.81 2,986.56 2,986.81 0.0K
13:29 2,986.86 2,987.02 2,986.71 2,986.73 0.0K
13:30 2,986.52 2,986.52 2,985.36 2,985.54 0.0K
13:31 2,985.82 2,985.82 2,984.98 2,985.20 0.0K
13:32 2,985.17 2,985.60 2,985.17 2,985.60 0.0K
13:33 2,985.56 2,986.28 2,985.56 2,986.05 0.0K
13:34 2,986.09 2,986.30 2,985.94 2,986.30 0.0K
13:35 2,986.36 2,986.36 2,984.84 2,984.84 0.0K
13:36 2,984.84 2,985.43 2,984.81 2,985.36 0.0K
13:37 2,985.49 2,985.89 2,985.15 2,985.15 0.0K
13:38 2,985.15 2,985.15 2,983.94 2,984.14 0.0K
13:39 2,984.24 2,984.56 2,984.20 2,984.56 0.0K
13:40 2,984.56 2,984.93 2,984.41 2,984.93 0.0K
13:41 2,984.92 2,985.00 2,984.65 2,984.65 0.0K
13:42 2,984.63 2,984.63 2,984.14 2,984.45 0.0K
13:43 2,984.47 2,984.75 2,984.39 2,984.75 0.0K
13:44 2,984.77 2,984.89 2,984.74 2,984.87 0.0K
13:45 2,984.86 2,984.96 2,984.39 2,984.45 0.0K
13:46 2,984.45 2,985.14 2,984.45 2,985.14 0.0K
13:47 2,985.10 2,985.30 2,985.10 2,985.30 0.0K
13:48 2,985.26 2,985.26 2,984.77 2,984.78 0.0K
13:49 2,984.80 2,985.83 2,984.80 2,985.83 0.0K
13:50 2,985.98 2,986.61 2,985.98 2,986.61 0.0K
13:51 2,986.64 2,987.57 2,986.64 2,987.57 0.0K
13:52 2,987.83 2,987.91 2,987.26 2,987.26 0.0K
13:53 2,987.34 2,987.39 2,986.38 2,986.38 0.0K
13:54 2,986.40 2,986.72 2,986.38 2,986.72 0.0K
13:55 2,986.78 2,986.97 2,986.68 2,986.80 0.0K
13:56 2,986.87 2,987.41 2,986.87 2,987.39 0.0K
13:57 2,987.34 2,987.72 2,987.34 2,987.66 0.0K
13:58 2,987.74 2,987.75 2,987.52 2,987.64 0.0K
13:59 2,987.63 2,987.79 2,987.39 2,987.46 0.0K
14:00 2,987.49 2,987.53 2,987.15 2,987.35 0.0K
14:01 2,987.41 2,987.59 2,987.25 2,987.25 0.0K
14:02 2,987.27 2,987.72 2,987.27 2,987.72 0.0K
14:03 2,987.87 2,988.89 2,987.87 2,988.89 0.0K
14:04 2,988.93 2,989.12 2,988.76 2,989.01 0.0K
14:05 2,989.04 2,989.87 2,988.94 2,989.87 0.0K
14:06 2,989.82 2,990.27 2,989.78 2,990.27 0.0K
14:07 2,989.81 2,989.81 2,989.40 2,989.41 0.0K
14:08 2,989.39 2,989.70 2,989.36 2,989.57 0.0K
14:09 2,989.49 2,989.73 2,989.39 2,989.57 0.0K
14:10 2,989.60 2,990.44 2,989.60 2,990.44 0.0K
14:11 2,990.17 2,990.26 2,989.51 2,989.51 0.0K
14:12 2,989.50 2,989.58 2,988.91 2,988.91 0.0K
14:13 2,988.63 2,988.69 2,988.45 2,988.67 0.0K
14:14 2,988.56 2,988.90 2,988.39 2,988.55 0.0K
14:15 2,988.56 2,988.56 2,986.80 2,986.80 0.0K
14:16 2,986.83 2,986.83 2,985.83 2,985.83 0.0K
14:17 2,985.87 2,986.02 2,985.63 2,985.90 0.0K
14:18 2,985.98 2,986.03 2,985.78 2,985.93 0.0K
14:19 2,985.90 2,986.00 2,985.73 2,985.84 0.0K
14:20 2,985.89 2,985.99 2,985.64 2,985.80 0.0K
14:21 2,985.82 2,985.96 2,985.63 2,985.76 0.0K
14:22 2,985.87 2,986.21 2,985.81 2,986.21 0.0K
14:23 2,985.89 2,985.89 2,984.98 2,984.98 0.0K
14:24 2,985.05 2,985.05 2,984.18 2,984.40 0.0K
14:25 2,984.48 2,984.66 2,983.78 2,984.61 0.0K
14:26 2,984.67 2,984.75 2,983.21 2,983.31 0.0K
14:27 2,983.33 2,984.41 2,983.33 2,984.22 0.0K
14:28 2,984.27 2,984.36 2,983.69 2,983.69 0.0K
14:29 2,983.68 2,984.19 2,983.56 2,984.19 0.0K
14:30 2,984.24 2,985.65 2,984.24 2,985.65 0.0K
14:31 2,985.68 2,988.80 2,985.64 2,988.38 0.0K
14:32 2,988.30 2,988.30 2,987.24 2,987.80 0.0K
14:33 2,987.78 2,987.78 2,986.62 2,986.74 0.0K
14:34 2,986.73 2,986.73 2,985.81 2,985.97 0.0K
14:35 2,985.98 2,987.07 2,985.94 2,987.01 0.0K
14:36 2,987.13 2,988.05 2,987.13 2,988.05 0.0K
14:37 2,987.86 2,988.03 2,987.72 2,988.03 0.0K
14:38 2,988.08 2,988.20 2,987.08 2,987.08 0.0K
14:39 2,987.16 2,987.16 2,986.78 2,986.99 0.0K
14:40 2,986.98 2,987.15 2,986.49 2,986.57 0.0K
14:41 2,986.56 2,986.94 2,986.45 2,986.88 0.0K
14:42 2,986.83 2,986.83 2,985.76 2,985.89 0.0K
14:43 2,985.84 2,985.89 2,983.99 2,983.99 0.0K
14:44 2,984.00 2,984.00 2,983.32 2,983.46 0.0K
14:45 2,983.47 2,984.12 2,983.47 2,984.07 0.0K
14:46 2,983.87 2,984.09 2,982.94 2,982.97 0.0K
14:47 2,982.93 2,984.69 2,982.93 2,984.69 0.0K
14:48 2,984.79 2,985.42 2,984.79 2,985.35 0.0K
14:49 2,985.32 2,985.54 2,985.22 2,985.37 0.0K
14:50 2,985.28 2,985.28 2,984.58 2,984.58 0.0K
14:51 2,984.58 2,984.95 2,984.45 2,984.93 0.0K
14:52 2,985.02 2,985.19 2,984.83 2,985.08 0.0K
14:53 2,985.08 2,985.62 2,984.98 2,985.62 0.0K
14:54 2,985.61 2,985.90 2,985.60 2,985.65 0.0K
14:55 2,985.62 2,985.97 2,985.56 2,985.73 0.0K
14:56 2,985.75 2,985.75 2,985.14 2,985.70 0.0K
14:57 2,985.78 2,986.03 2,985.75 2,986.03 0.0K
14:58 2,986.13 2,986.28 2,986.10 2,986.10 0.0K
14:59 2,986.07 2,986.17 2,985.90 2,986.02 0.0K
15:00 2,986.01 2,986.09 2,985.73 2,985.95 0.0K
15:01 2,985.94 2,986.16 2,985.94 2,986.06 0.0K
15:02 2,986.10 2,986.51 2,986.01 2,986.35 0.0K
15:03 2,986.10 2,986.81 2,986.10 2,986.65 0.0K
15:04 2,986.62 2,988.15 2,986.45 2,988.15 0.0K
15:05 2,988.02 2,988.79 2,988.02 2,988.79 0.0K
15:06 2,989.76 2,989.81 2,989.68 2,989.72 0.0K
15:07 2,989.81 2,989.82 2,989.53 2,989.79 0.0K
15:08 2,989.68 2,989.73 2,988.94 2,988.94 0.0K
15:09 2,989.06 2,989.06 2,988.77 2,988.91 0.0K
15:10 2,988.98 2,988.98 2,988.08 2,988.08 0.0K
15:11 2,987.87 2,987.89 2,987.34 2,987.34 0.0K
15:12 2,987.24 2,987.42 2,987.10 2,987.30 0.0K
15:13 2,987.24 2,987.26 2,986.89 2,987.14 0.0K
15:14 2,987.02 2,987.24 2,986.92 2,987.24 0.0K
15:15 2,987.28 2,987.67 2,987.28 2,987.67 0.0K
15:16 2,987.75 2,987.93 2,987.65 2,987.65 0.0K
15:17 2,987.62 2,987.87 2,987.60 2,987.87 0.0K
15:18 2,988.17 2,988.71 2,988.06 2,988.43 0.0K
15:19 2,988.44 2,988.44 2,987.58 2,987.60 0.0K
15:20 2,987.60 2,987.86 2,987.56 2,987.86 0.0K
15:21 2,987.80 2,987.87 2,987.24 2,987.24 0.0K
15:22 2,987.25 2,987.54 2,986.22 2,986.29 0.0K
15:23 2,986.36 2,986.80 2,986.34 2,986.62 0.0K
15:24 2,986.29 2,987.08 2,986.26 2,986.88 0.0K
15:25 2,986.65 2,987.31 2,986.65 2,987.26 0.0K
15:26 2,987.15 2,988.22 2,987.15 2,987.82 0.0K
15:27 2,987.86 2,988.06 2,987.09 2,987.09 0.0K
15:28 2,986.96 2,987.32 2,986.92 2,986.94 0.0K
15:29 2,986.69 2,986.93 2,986.52 2,986.93 0.0K
15:30 2,986.63 2,987.37 2,986.51 2,987.03 0.0K
15:31 2,986.29 2,986.29 2,985.33 2,985.33 0.0K
15:32 2,985.28 2,985.84 2,984.81 2,984.81 0.0K
15:33 2,984.79 2,985.28 2,982.33 2,982.33 0.0K
15:34 2,982.64 2,982.68 2,980.40 2,980.40 0.0K
15:35 2,980.64 2,982.10 2,980.56 2,981.74 0.0K
15:36 2,981.81 2,984.99 2,981.81 2,984.99 0.0K
15:37 2,984.86 2,985.42 2,984.54 2,985.40 0.0K
15:38 2,985.51 2,986.03 2,985.51 2,985.78 0.0K
15:39 2,985.84 2,987.25 2,985.84 2,987.25 0.0K
15:40 2,987.19 2,987.32 2,985.89 2,985.98 0.0K
15:41 2,985.95 2,986.64 2,985.95 2,986.44 0.0K
15:42 2,986.39 2,987.05 2,985.77 2,986.77 0.0K
15:43 2,986.80 2,987.53 2,986.80 2,987.53 0.0K
15:44 2,987.57 2,987.65 2,986.49 2,986.52 0.0K
15:45 2,986.63 2,987.40 2,986.63 2,987.36 0.0K
15:46 2,987.36 2,987.36 2,986.07 2,986.07 0.0K
15:47 2,985.85 2,986.40 2,985.63 2,986.37 0.0K
15:48 2,986.41 2,988.25 2,986.41 2,988.25 0.0K
15:49 2,988.24 2,988.24 2,987.63 2,987.75 0.0K
15:50 2,987.87 2,988.88 2,987.87 2,988.39 0.0K
15:51 2,988.44 2,988.44 2,987.72 2,988.40 0.0K
15:52 2,988.37 2,988.45 2,987.57 2,987.90 0.0K
15:53 2,987.98 2,988.37 2,987.89 2,988.23 0.0K
15:54 2,988.28 2,988.28 2,987.98 2,988.19 0.0K
15:55 2,988.16 2,988.59 2,986.36 2,986.68 0.0K
15:56 2,986.68 2,986.99 2,986.29 2,986.99 0.0K
15:57 2,987.04 2,987.66 2,986.99 2,987.08 0.0K
15:58 2,987.17 2,987.82 2,987.17 2,987.82 0.0K
15:59 2,987.92 2,990.61 2,987.92 2,990.61 0.0K
16:00 2,990.20 2,995.52 2,990.20 2,995.52 0.0K
16:01 2,995.64 2,995.65 2,994.29 2,994.29 0.0K
16:02 2,994.34 2,995.17 2,994.34 2,994.95 0.0K
16:03 2,994.68 2,994.68 2,993.32 2,993.67 0.0K
16:04 2,993.66 2,994.04 2,993.31 2,993.35 0.0K
16:05 2,993.18 2,993.18 2,991.69 2,992.15 0.0K
16:06 2,992.02 2,992.05 2,991.48 2,992.05 0.0K
16:07 2,991.85 2,992.53 2,991.83 2,992.37 0.0K
16:08 2,992.34 2,992.57 2,992.19 2,992.23 0.0K
16:09 2,992.17 2,993.37 2,992.17 2,993.37 0.0K
16:10 2,993.48 2,994.95 2,993.34 2,994.89 0.0K
16:11 2,994.98 2,996.41 2,994.98 2,995.78 0.0K
16:12 2,995.77 2,996.09 2,995.11 2,995.11 0.0K
16:13 2,995.15 2,995.57 2,995.13 2,995.39 0.0K
16:14 2,995.42 2,995.42 2,994.14 2,994.42 0.0K
16:15 2,994.46 2,994.46 2,992.59 2,992.59 0.0K
16:16 2,992.48 2,992.48 2,991.21 2,991.42 0.0K
16:17 2,991.41 2,991.41 2,990.74 2,991.13 0.0K
16:18 2,990.98 2,991.32 2,990.71 2,990.71 0.0K
16:19 2,991.06 2,991.06 2,989.74 2,990.05 0.0K
16:20 2,990.07 2,990.17 2,989.28 2,989.66 0.0K
16:21 2,989.40 2,989.97 2,989.22 2,989.81 0.0K
16:22 2,989.68 2,990.96 2,989.68 2,990.74 0.0K
16:23 2,990.69 2,991.71 2,990.69 2,991.64 0.0K
16:24 2,991.57 2,992.13 2,991.49 2,992.13 0.0K
16:25 2,992.19 2,993.42 2,992.19 2,993.42 0.0K
16:26 2,993.26 2,993.62 2,993.25 2,993.51 0.0K
16:27 2,993.61 2,993.61 2,993.20 2,993.54 0.0K
16:28 2,993.63 2,994.59 2,993.61 2,994.59 0.0K
16:29 2,994.68 2,995.17 2,994.68 2,994.99 0.0K
16:30 2,994.87 2,994.87 2,993.45 2,993.62 0.0K
16:31 2,993.90 2,995.05 2,993.90 2,995.03 0.0K
16:32 2,995.10 2,995.50 2,994.72 2,994.72 0.0K
16:33 2,994.55 2,994.55 2,994.11 2,994.26 0.0K
16:34 2,994.10 2,994.10 2,993.14 2,993.50 0.0K
16:35 2,993.50 2,993.53 2,992.84 2,992.95 0.0K
16:36 2,992.96 2,993.53 2,992.96 2,993.03 0.0K
16:37 2,992.68 2,993.75 2,992.68 2,993.75 0.0K
16:38 2,993.87 2,994.12 2,993.81 2,993.89 0.0K
16:39 2,993.78 2,993.78 2,992.83 2,993.10 0.0K
16:40 2,993.11 2,993.21 2,992.61 2,992.82 0.0K
16:41 2,992.81 2,992.82 2,991.79 2,992.57 0.0K
16:42 2,992.53 2,992.95 2,992.25 2,992.95 0.0K
16:43 2,992.75 2,992.77 2,991.70 2,992.11 0.0K
16:44 2,991.97 2,992.98 2,991.95 2,992.90 0.0K
16:45 2,992.82 2,993.64 2,992.82 2,993.64 0.0K
16:46 2,993.66 2,993.74 2,993.41 2,993.63 0.0K
16:47 2,993.65 2,993.82 2,992.47 2,992.52 0.0K
16:48 2,992.49 2,993.39 2,992.25 2,993.37 0.0K
16:49 2,993.06 2,993.09 2,992.30 2,992.34 0.0K
16:50 2,992.40 2,992.97 2,992.40 2,992.86 0.0K
16:51 2,992.77 2,993.13 2,992.63 2,992.93 0.0K
16:52 2,992.91 2,993.02 2,992.84 2,992.84 0.0K
16:53 2,992.70 2,993.23 2,992.70 2,993.23 0.0K
16:54 2,993.23 2,993.29 2,992.89 2,993.14 0.0K
16:55 2,992.61 2,992.83 2,992.61 2,992.83 0.0K
16:56 2,992.83 2,993.91 2,992.83 2,993.84 0.0K
16:57 2,993.74 2,994.76 2,993.59 2,994.76 0.0K
16:58 2,994.94 2,995.56 2,994.94 2,995.51 0.0K
16:59 2,995.57 2,995.83 2,995.55 2,995.72 0.0K
17:00 2,995.93 2,996.08 2,995.53 2,995.53 0.0K
17:01 2,995.55 2,997.69 2,995.55 2,997.69 0.0K
17:02 2,997.72 2,998.17 2,997.72 2,997.97 0.0K
17:03 2,997.97 2,998.62 2,997.95 2,998.62 0.0K
17:04 2,998.33 2,998.36 2,997.49 2,997.49 0.0K
17:05 2,997.55 2,998.50 2,997.55 2,998.42 0.0K
17:06 2,998.41 2,998.55 2,998.09 2,998.55 0.0K
17:07 2,998.52 2,998.74 2,998.47 2,998.66 0.0K
17:08 2,998.66 2,998.68 2,997.66 2,997.69 0.0K
17:09 2,997.71 2,997.71 2,997.07 2,997.15 0.0K
17:10 2,997.14 2,997.14 2,996.78 2,997.06 0.0K
17:11 2,997.07 2,997.31 2,995.91 2,995.91 0.0K
17:12 2,995.81 2,995.91 2,995.39 2,995.39 0.0K
17:13 2,995.40 2,995.41 2,994.50 2,994.87 0.0K
17:14 2,994.89 2,994.89 2,994.19 2,994.19 0.0K
17:15 2,994.21 2,994.49 2,994.15 2,994.27 0.0K
17:16 2,994.05 2,994.05 2,991.51 2,991.51 0.0K
17:17 2,991.49 2,992.17 2,991.31 2,992.17 0.0K
17:18 2,992.42 2,993.63 2,992.42 2,993.62 0.0K
17:19 2,993.62 2,994.37 2,993.62 2,994.11 0.0K
17:20 2,994.03 2,994.97 2,993.84 2,994.97 0.0K
17:21 2,994.92 2,995.28 2,994.82 2,995.28 0.0K
17:22 2,995.27 2,995.27 2,994.08 2,994.71 0.0K
17:23 2,994.52 2,995.30 2,994.49 2,994.86 0.0K
17:24 2,994.77 2,995.80 2,994.27 2,994.27 0.0K
17:25 2,994.29 2,994.29 2,994.29 2,994.29 0.0K
17:29 2,993.98 2,993.98 2,989.52 2,989.76 0.0K
17:30 2,989.76 2,989.76 2,989.76 2,989.76 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