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 2,974.46 2,974.46 2,968.88 2,969.10 0.0K
09:01 2,968.58 2,968.58 2,964.10 2,964.10 0.0K
09:02 2,963.26 2,964.90 2,963.15 2,963.20 0.0K
09:03 2,963.68 2,963.73 2,960.01 2,960.01 0.0K
09:04 2,960.04 2,960.09 2,958.32 2,958.59 0.0K
09:05 2,958.85 2,960.38 2,958.85 2,959.88 0.0K
09:06 2,960.23 2,960.52 2,959.40 2,959.94 0.0K
09:07 2,960.18 2,960.25 2,957.06 2,957.06 0.0K
09:08 2,955.51 2,955.51 2,953.08 2,953.08 0.0K
09:09 2,951.93 2,952.11 2,951.04 2,951.56 0.0K
09:10 2,951.92 2,957.09 2,951.92 2,957.09 0.0K
09:11 2,956.99 2,958.42 2,956.99 2,958.36 0.0K
09:12 2,958.31 2,960.63 2,958.31 2,960.45 0.0K
09:13 2,960.24 2,960.38 2,959.53 2,960.16 0.0K
09:14 2,960.15 2,960.57 2,959.39 2,959.69 0.0K
09:15 2,960.00 2,960.30 2,957.85 2,958.64 0.0K
09:16 2,958.65 2,959.37 2,958.07 2,958.49 0.0K
09:17 2,958.21 2,958.21 2,957.47 2,958.01 0.0K
09:18 2,958.18 2,959.34 2,958.17 2,958.24 0.0K
09:19 2,958.26 2,958.26 2,957.00 2,957.05 0.0K
09:20 2,957.22 2,957.57 2,956.61 2,956.92 0.0K
09:21 2,956.88 2,957.96 2,956.87 2,957.49 0.0K
09:22 2,957.55 2,957.55 2,955.03 2,955.03 0.0K
09:23 2,954.93 2,955.78 2,954.30 2,954.30 0.0K
09:24 2,954.44 2,954.53 2,952.84 2,953.21 0.0K
09:25 2,953.21 2,953.21 2,951.72 2,952.53 0.0K
09:26 2,952.06 2,952.86 2,951.29 2,952.86 0.0K
09:27 2,953.25 2,955.34 2,953.25 2,954.68 0.0K
09:28 2,955.03 2,956.50 2,955.03 2,955.82 0.0K
09:29 2,955.58 2,956.52 2,955.27 2,955.99 0.0K
09:30 2,955.99 2,957.97 2,955.89 2,957.83 0.0K
09:31 2,957.90 2,962.56 2,957.90 2,962.56 0.0K
09:32 2,963.26 2,964.86 2,962.72 2,962.72 0.0K
09:33 2,961.99 2,961.99 2,960.35 2,960.35 0.0K
09:34 2,959.73 2,960.47 2,959.39 2,960.23 0.0K
09:35 2,959.89 2,959.99 2,957.98 2,958.78 0.0K
09:36 2,958.50 2,960.19 2,958.17 2,960.19 0.0K
09:37 2,960.12 2,961.11 2,959.58 2,959.89 0.0K
09:38 2,959.85 2,959.85 2,957.75 2,958.60 0.0K
09:39 2,958.73 2,959.34 2,958.38 2,958.85 0.0K
09:40 2,957.77 2,958.15 2,956.57 2,956.74 0.0K
09:41 2,956.62 2,956.93 2,956.40 2,956.93 0.0K
09:42 2,956.99 2,956.99 2,955.95 2,956.52 0.0K
09:43 2,956.45 2,956.80 2,956.27 2,956.48 0.0K
09:44 2,956.11 2,956.34 2,955.36 2,956.14 0.0K
09:45 2,955.99 2,955.99 2,952.72 2,952.72 0.0K
09:46 2,952.48 2,952.65 2,951.97 2,952.04 0.0K
09:47 2,951.38 2,951.38 2,950.29 2,950.85 0.0K
09:48 2,950.75 2,950.75 2,949.71 2,949.92 0.0K
09:49 2,950.23 2,950.23 2,947.54 2,947.54 0.0K
09:50 2,947.33 2,947.33 2,944.64 2,945.19 0.0K
09:51 2,945.30 2,945.92 2,944.93 2,945.60 0.0K
09:52 2,945.53 2,945.68 2,945.10 2,945.21 0.0K
09:53 2,945.10 2,945.63 2,945.01 2,945.01 0.0K
09:54 2,944.89 2,945.01 2,944.21 2,944.21 0.0K
09:55 2,944.68 2,945.46 2,944.66 2,945.46 0.0K
09:56 2,945.96 2,946.20 2,945.37 2,945.62 0.0K
09:57 2,945.60 2,946.93 2,945.60 2,946.45 0.0K
09:58 2,946.63 2,946.75 2,943.86 2,943.86 0.0K
09:59 2,943.82 2,944.25 2,943.70 2,943.86 0.0K
10:00 2,943.66 2,945.16 2,942.99 2,945.16 0.0K
10:01 2,945.24 2,945.32 2,944.04 2,945.32 0.0K
10:02 2,945.38 2,946.34 2,945.38 2,945.95 0.0K
10:03 2,946.17 2,949.10 2,946.17 2,949.02 0.0K
10:04 2,948.89 2,949.08 2,947.89 2,947.93 0.0K
10:05 2,947.81 2,948.08 2,947.30 2,947.41 0.0K
10:06 2,947.30 2,947.83 2,945.80 2,945.80 0.0K
10:07 2,945.24 2,945.24 2,944.20 2,944.72 0.0K
10:08 2,944.71 2,945.09 2,944.69 2,945.09 0.0K
10:09 2,945.18 2,945.18 2,943.91 2,944.53 0.0K
10:10 2,944.60 2,946.78 2,944.39 2,946.48 0.0K
10:11 2,946.58 2,946.69 2,946.38 2,946.38 0.0K
10:12 2,946.35 2,946.59 2,946.18 2,946.26 0.0K
10:13 2,946.17 2,946.17 2,943.28 2,943.34 0.0K
10:14 2,943.41 2,943.41 2,942.77 2,943.01 0.0K
10:15 2,943.16 2,943.28 2,941.70 2,942.76 0.0K
10:16 2,942.72 2,942.72 2,941.23 2,941.29 0.0K
10:17 2,941.24 2,941.34 2,940.13 2,940.30 0.0K
10:18 2,940.38 2,941.43 2,940.14 2,941.43 0.0K
10:19 2,941.47 2,942.57 2,941.47 2,942.57 0.0K
10:20 2,942.53 2,944.27 2,942.53 2,944.00 0.0K
10:21 2,943.87 2,945.23 2,943.82 2,945.23 0.0K
10:22 2,945.30 2,946.18 2,945.30 2,946.11 0.0K
10:23 2,946.09 2,947.76 2,946.07 2,947.57 0.0K
10:24 2,947.41 2,947.70 2,947.32 2,947.37 0.0K
10:25 2,947.35 2,947.57 2,946.63 2,946.91 0.0K
10:26 2,946.66 2,948.32 2,946.53 2,948.32 0.0K
10:27 2,948.24 2,948.24 2,946.56 2,946.76 0.0K
10:28 2,946.90 2,948.26 2,946.90 2,948.08 0.0K
10:29 2,947.95 2,948.18 2,947.84 2,948.09 0.0K
10:30 2,947.64 2,947.64 2,946.15 2,946.68 0.0K
10:31 2,946.40 2,946.40 2,945.37 2,946.39 0.0K
10:32 2,946.64 2,947.21 2,945.97 2,947.13 0.0K
10:33 2,947.08 2,947.43 2,946.96 2,947.24 0.0K
10:34 2,947.25 2,947.35 2,946.26 2,946.30 0.0K
10:35 2,946.28 2,946.47 2,944.24 2,944.57 0.0K
10:36 2,944.55 2,944.67 2,944.22 2,944.49 0.0K
10:37 2,944.26 2,944.28 2,941.88 2,941.98 0.0K
10:38 2,942.28 2,942.86 2,941.91 2,942.86 0.0K
10:39 2,942.87 2,943.08 2,942.77 2,942.92 0.0K
10:40 2,942.29 2,942.79 2,941.80 2,942.59 0.0K
10:41 2,942.61 2,942.64 2,942.26 2,942.31 0.0K
10:42 2,942.29 2,943.61 2,942.04 2,943.61 0.0K
10:43 2,943.67 2,944.81 2,943.67 2,944.46 0.0K
10:44 2,944.58 2,945.75 2,944.58 2,945.60 0.0K
10:45 2,945.78 2,947.04 2,945.78 2,946.79 0.0K
10:46 2,946.84 2,948.46 2,946.80 2,948.46 0.0K
10:47 2,948.25 2,948.25 2,947.14 2,947.14 0.0K
10:48 2,947.31 2,947.31 2,945.95 2,946.10 0.0K
10:49 2,946.15 2,946.24 2,945.94 2,946.13 0.0K
10:50 2,945.96 2,945.96 2,943.16 2,943.16 0.0K
10:51 2,943.04 2,943.04 2,940.98 2,940.98 0.0K
10:52 2,941.00 2,941.38 2,940.91 2,940.91 0.0K
10:53 2,941.01 2,941.02 2,940.28 2,941.02 0.0K
10:54 2,941.17 2,941.85 2,941.17 2,941.85 0.0K
10:55 2,941.80 2,942.97 2,941.80 2,942.31 0.0K
10:56 2,942.35 2,942.50 2,941.78 2,941.78 0.0K
10:57 2,941.82 2,942.18 2,941.76 2,942.03 0.0K
10:58 2,941.82 2,941.82 2,941.22 2,941.38 0.0K
10:59 2,941.40 2,941.75 2,941.30 2,941.61 0.0K
11:00 2,941.50 2,941.50 2,937.93 2,938.35 0.0K
11:01 2,938.33 2,938.33 2,936.80 2,936.84 0.0K
11:02 2,936.92 2,936.92 2,935.89 2,936.09 0.0K
11:03 2,935.88 2,936.40 2,935.31 2,936.40 0.0K
11:04 2,936.73 2,938.00 2,936.73 2,937.70 0.0K
11:05 2,937.54 2,939.52 2,937.54 2,939.52 0.0K
11:06 2,940.31 2,940.77 2,939.89 2,939.99 0.0K
11:07 2,940.02 2,940.57 2,939.97 2,940.54 0.0K
11:08 2,940.39 2,940.39 2,938.73 2,938.73 0.0K
11:09 2,938.78 2,938.78 2,937.31 2,937.38 0.0K
11:10 2,937.18 2,937.37 2,937.06 2,937.10 0.0K
11:11 2,937.07 2,937.16 2,936.58 2,936.72 0.0K
11:12 2,936.77 2,937.47 2,936.67 2,937.38 0.0K
11:13 2,937.43 2,937.62 2,937.24 2,937.58 0.0K
11:14 2,937.53 2,937.53 2,936.57 2,936.90 0.0K
11:15 2,936.72 2,937.18 2,935.86 2,937.18 0.0K
11:16 2,936.93 2,937.87 2,936.38 2,937.87 0.0K
11:17 2,937.93 2,938.76 2,937.87 2,938.37 0.0K
11:18 2,938.51 2,938.51 2,936.76 2,936.81 0.0K
11:19 2,936.88 2,937.19 2,936.77 2,936.96 0.0K
11:20 2,936.86 2,936.86 2,935.44 2,935.44 0.0K
11:21 2,935.43 2,936.93 2,935.43 2,936.88 0.0K
11:22 2,936.92 2,937.28 2,935.99 2,936.00 0.0K
11:23 2,936.04 2,936.22 2,935.86 2,935.92 0.0K
11:24 2,935.99 2,935.99 2,934.83 2,935.01 0.0K
11:25 2,934.90 2,935.04 2,934.51 2,934.93 0.0K
11:26 2,934.89 2,935.70 2,934.75 2,934.75 0.0K
11:27 2,934.73 2,934.90 2,934.20 2,934.20 0.0K
11:28 2,934.12 2,934.25 2,933.09 2,933.25 0.0K
11:29 2,933.09 2,933.23 2,932.33 2,932.33 0.0K
11:30 2,932.26 2,933.00 2,932.26 2,932.56 0.0K
11:31 2,932.63 2,933.27 2,931.35 2,931.62 0.0K
11:32 2,931.85 2,932.41 2,931.84 2,931.99 0.0K
11:33 2,932.09 2,932.37 2,931.96 2,932.22 0.0K
11:34 2,932.20 2,932.60 2,932.16 2,932.16 0.0K
11:35 2,932.04 2,932.04 2,931.69 2,931.97 0.0K
11:36 2,931.96 2,932.29 2,931.10 2,931.15 0.0K
11:37 2,931.16 2,931.40 2,929.34 2,929.34 0.0K
11:38 2,929.42 2,930.43 2,929.42 2,930.30 0.0K
11:39 2,930.04 2,931.43 2,930.04 2,931.31 0.0K
11:40 2,932.14 2,932.14 2,931.67 2,931.81 0.0K
11:41 2,931.87 2,933.76 2,931.87 2,933.75 0.0K
11:42 2,934.21 2,934.33 2,933.79 2,934.28 0.0K
11:43 2,934.13 2,934.13 2,932.63 2,932.63 0.0K
11:44 2,932.69 2,932.69 2,932.24 2,932.69 0.0K
11:45 2,932.67 2,933.78 2,932.18 2,933.78 0.0K
11:46 2,933.73 2,934.13 2,933.68 2,933.71 0.0K
11:47 2,933.54 2,935.40 2,933.54 2,935.32 0.0K
11:48 2,935.22 2,935.66 2,935.06 2,935.45 0.0K
11:49 2,935.45 2,935.98 2,935.38 2,935.54 0.0K
11:50 2,935.40 2,935.69 2,935.30 2,935.69 0.0K
11:51 2,935.71 2,936.11 2,934.86 2,936.08 0.0K
11:52 2,936.12 2,936.47 2,936.05 2,936.47 0.0K
11:53 2,936.55 2,936.89 2,936.54 2,936.69 0.0K
11:54 2,936.86 2,937.02 2,935.43 2,935.72 0.0K
11:55 2,935.92 2,936.20 2,935.80 2,936.07 0.0K
11:56 2,936.16 2,936.39 2,935.88 2,935.96 0.0K
11:57 2,935.94 2,936.79 2,935.94 2,936.64 0.0K
11:58 2,936.58 2,936.58 2,936.17 2,936.17 0.0K
11:59 2,936.19 2,936.49 2,935.65 2,935.73 0.0K
12:00 2,935.58 2,935.60 2,934.15 2,934.28 0.0K
12:01 2,934.43 2,934.45 2,933.94 2,934.09 0.0K
12:02 2,934.02 2,934.02 2,932.89 2,932.89 0.0K
12:03 2,932.94 2,933.37 2,932.53 2,932.53 0.0K
12:04 2,932.49 2,932.49 2,930.79 2,930.79 0.0K
12:05 2,930.63 2,931.09 2,930.39 2,931.01 0.0K
12:06 2,930.91 2,932.62 2,930.91 2,932.57 0.0K
12:07 2,932.54 2,932.56 2,931.79 2,932.11 0.0K
12:08 2,932.57 2,933.89 2,932.57 2,933.58 0.0K
12:09 2,933.65 2,933.83 2,933.37 2,933.37 0.0K
12:10 2,933.35 2,933.35 2,932.93 2,933.17 0.0K
12:11 2,933.22 2,934.23 2,933.10 2,934.23 0.0K
12:12 2,934.23 2,935.14 2,934.15 2,935.14 0.0K
12:13 2,935.22 2,935.74 2,935.11 2,935.74 0.0K
12:14 2,935.78 2,936.06 2,935.52 2,935.94 0.0K
12:15 2,935.76 2,935.76 2,933.66 2,933.66 0.0K
12:16 2,933.64 2,933.64 2,933.29 2,933.52 0.0K
12:17 2,933.64 2,933.90 2,933.42 2,933.80 0.0K
12:18 2,933.77 2,934.06 2,933.22 2,933.22 0.0K
12:19 2,933.07 2,933.37 2,932.70 2,933.37 0.0K
12:20 2,933.39 2,933.84 2,933.32 2,933.32 0.0K
12:21 2,932.95 2,933.34 2,932.93 2,933.29 0.0K
12:22 2,933.25 2,934.66 2,933.25 2,934.66 0.0K
12:23 2,934.64 2,936.10 2,934.60 2,936.10 0.0K
12:24 2,936.19 2,936.23 2,935.16 2,935.26 0.0K
12:25 2,935.27 2,935.66 2,935.15 2,935.66 0.0K
12:26 2,935.71 2,936.49 2,935.71 2,936.47 0.0K
12:27 2,936.59 2,936.95 2,936.51 2,936.95 0.0K
12:28 2,936.91 2,936.91 2,935.87 2,935.96 0.0K
12:29 2,935.79 2,935.79 2,934.40 2,934.40 0.0K
12:30 2,934.33 2,934.74 2,934.33 2,934.46 0.0K
12:31 2,934.47 2,934.97 2,934.13 2,934.13 0.0K
12:32 2,934.08 2,934.15 2,933.22 2,933.22 0.0K
12:33 2,933.09 2,933.09 2,931.03 2,931.08 0.0K
12:34 2,931.01 2,931.01 2,929.88 2,930.04 0.0K
12:35 2,930.04 2,930.04 2,928.25 2,928.25 0.0K
12:36 2,928.05 2,928.11 2,927.24 2,928.11 0.0K
12:37 2,928.13 2,929.17 2,928.12 2,929.17 0.0K
12:38 2,929.21 2,929.62 2,929.21 2,929.48 0.0K
12:39 2,929.55 2,929.67 2,929.24 2,929.28 0.0K
12:40 2,929.17 2,931.03 2,929.17 2,931.03 0.0K
12:41 2,931.02 2,931.60 2,931.00 2,931.23 0.0K
12:42 2,931.18 2,931.45 2,930.26 2,930.31 0.0K
12:43 2,930.31 2,931.86 2,930.31 2,931.86 0.0K
12:44 2,931.89 2,932.18 2,931.84 2,932.17 0.0K
12:45 2,932.07 2,932.07 2,930.75 2,931.01 0.0K
12:46 2,931.10 2,932.26 2,931.06 2,932.03 0.0K
12:47 2,931.92 2,931.92 2,931.37 2,931.37 0.0K
12:48 2,931.34 2,931.70 2,931.30 2,931.62 0.0K
12:49 2,931.39 2,931.39 2,930.90 2,931.38 0.0K
12:50 2,931.33 2,931.33 2,930.81 2,930.81 0.0K
12:51 2,930.80 2,931.73 2,930.80 2,930.92 0.0K
12:52 2,930.76 2,930.81 2,930.28 2,930.53 0.0K
12:53 2,930.35 2,930.71 2,929.80 2,929.80 0.0K
12:54 2,929.60 2,929.60 2,928.56 2,928.63 0.0K
12:55 2,928.65 2,929.05 2,928.65 2,928.86 0.0K
12:56 2,928.88 2,929.55 2,928.88 2,929.40 0.0K
12:57 2,929.45 2,929.91 2,929.45 2,929.54 0.0K
12:58 2,929.59 2,930.56 2,929.50 2,930.56 0.0K
12:59 2,930.48 2,930.86 2,930.17 2,930.17 0.0K
13:00 2,929.86 2,929.92 2,929.63 2,929.72 0.0K
13:01 2,929.45 2,929.68 2,929.29 2,929.38 0.0K
13:02 2,929.33 2,929.47 2,927.23 2,927.48 0.0K
13:03 2,927.51 2,927.51 2,925.18 2,925.27 0.0K
13:04 2,925.04 2,925.72 2,924.97 2,925.72 0.0K
13:05 2,926.06 2,926.86 2,926.06 2,926.76 0.0K
13:06 2,926.85 2,927.27 2,926.85 2,927.11 0.0K
13:07 2,926.94 2,927.50 2,926.94 2,927.24 0.0K
13:08 2,927.29 2,928.50 2,927.24 2,928.48 0.0K
13:09 2,928.49 2,928.53 2,927.33 2,927.33 0.0K
13:10 2,927.26 2,928.26 2,927.09 2,928.26 0.0K
13:11 2,928.22 2,928.90 2,928.22 2,928.83 0.0K
13:12 2,928.87 2,928.98 2,928.50 2,928.69 0.0K
13:13 2,928.61 2,928.66 2,927.53 2,927.53 0.0K
13:14 2,927.50 2,927.68 2,927.23 2,927.23 0.0K
13:15 2,927.40 2,927.68 2,927.11 2,927.43 0.0K
13:16 2,927.36 2,927.36 2,925.99 2,926.31 0.0K
13:17 2,926.06 2,926.15 2,925.35 2,925.35 0.0K
13:18 2,925.42 2,925.54 2,925.05 2,925.39 0.0K
13:19 2,925.39 2,926.03 2,925.11 2,925.99 0.0K
13:20 2,925.97 2,925.97 2,923.76 2,924.48 0.0K
13:21 2,924.52 2,924.60 2,922.73 2,923.17 0.0K
13:22 2,923.27 2,923.53 2,922.92 2,922.92 0.0K
13:23 2,923.02 2,923.39 2,922.94 2,923.11 0.0K
13:24 2,923.07 2,923.07 2,921.99 2,922.48 0.0K
13:25 2,922.61 2,923.42 2,922.61 2,922.72 0.0K
13:26 2,922.77 2,924.04 2,922.63 2,923.84 0.0K
13:27 2,923.71 2,923.71 2,922.59 2,922.59 0.0K
13:28 2,922.26 2,922.42 2,922.16 2,922.26 0.0K
13:29 2,922.26 2,922.85 2,922.21 2,922.21 0.0K
13:30 2,922.07 2,923.26 2,922.07 2,923.26 0.0K
13:31 2,923.22 2,924.43 2,923.22 2,924.24 0.0K
13:32 2,924.19 2,924.35 2,923.82 2,923.82 0.0K
13:33 2,923.79 2,923.84 2,923.30 2,923.80 0.0K
13:34 2,923.78 2,923.85 2,923.29 2,923.29 0.0K
13:35 2,923.41 2,923.73 2,922.91 2,923.63 0.0K
13:36 2,923.95 2,925.21 2,923.95 2,925.21 0.0K
13:37 2,925.08 2,925.14 2,924.43 2,924.48 0.0K
13:38 2,924.32 2,925.42 2,924.32 2,925.14 0.0K
13:39 2,925.03 2,925.03 2,924.10 2,924.10 0.0K
13:40 2,924.05 2,925.46 2,924.05 2,925.46 0.0K
13:41 2,925.16 2,925.50 2,924.81 2,924.89 0.0K
13:42 2,924.85 2,924.85 2,924.31 2,924.31 0.0K
13:43 2,924.33 2,924.39 2,924.06 2,924.20 0.0K
13:44 2,924.38 2,924.38 2,923.88 2,923.98 0.0K
13:45 2,923.82 2,924.43 2,923.77 2,924.24 0.0K
13:46 2,924.34 2,926.11 2,924.34 2,926.11 0.0K
13:47 2,925.98 2,926.87 2,925.98 2,926.87 0.0K
13:48 2,926.78 2,926.92 2,925.94 2,925.95 0.0K
13:49 2,925.89 2,926.09 2,925.70 2,925.70 0.0K
13:50 2,925.74 2,926.51 2,925.74 2,926.14 0.0K
13:51 2,926.06 2,926.06 2,925.09 2,925.09 0.0K
13:52 2,925.23 2,925.43 2,924.79 2,924.83 0.0K
13:53 2,924.82 2,925.45 2,924.07 2,924.07 0.0K
13:54 2,923.99 2,924.06 2,923.74 2,923.86 0.0K
13:55 2,923.77 2,924.08 2,923.36 2,923.50 0.0K
13:56 2,923.66 2,923.74 2,922.78 2,922.82 0.0K
13:57 2,922.53 2,922.61 2,922.09 2,922.25 0.0K
13:58 2,922.22 2,922.65 2,922.20 2,922.20 0.0K
13:59 2,922.15 2,922.32 2,921.75 2,921.75 0.0K
14:00 2,921.77 2,922.33 2,921.55 2,921.57 0.0K
14:01 2,921.72 2,921.96 2,920.77 2,920.77 0.0K
14:02 2,920.80 2,920.80 2,919.71 2,919.92 0.0K
14:03 2,919.97 2,920.09 2,919.29 2,919.30 0.0K
14:04 2,919.29 2,919.74 2,919.12 2,919.12 0.0K
14:05 2,919.13 2,920.75 2,919.13 2,920.75 0.0K
14:06 2,921.31 2,922.79 2,921.22 2,922.76 0.0K
14:07 2,922.77 2,923.24 2,922.30 2,922.32 0.0K
14:08 2,922.32 2,922.53 2,922.13 2,922.21 0.0K
14:09 2,921.85 2,922.04 2,921.44 2,921.53 0.0K
14:10 2,921.19 2,921.19 2,920.60 2,920.64 0.0K
14:11 2,920.74 2,921.15 2,920.63 2,921.15 0.0K
14:12 2,921.34 2,921.89 2,921.03 2,921.07 0.0K
14:13 2,921.06 2,921.32 2,920.88 2,921.32 0.0K
14:14 2,921.25 2,921.25 2,921.05 2,921.07 0.0K
14:15 2,921.04 2,921.85 2,920.97 2,921.77 0.0K
14:16 2,921.86 2,922.95 2,921.77 2,922.84 0.0K
14:17 2,922.72 2,923.47 2,922.65 2,923.40 0.0K
14:18 2,923.36 2,923.36 2,922.65 2,922.71 0.0K
14:19 2,922.48 2,922.66 2,921.94 2,922.18 0.0K
14:20 2,922.11 2,922.32 2,921.92 2,921.97 0.0K
14:21 2,921.89 2,922.11 2,921.63 2,921.82 0.0K
14:22 2,921.75 2,922.10 2,921.63 2,921.63 0.0K
14:23 2,921.64 2,921.94 2,921.60 2,921.65 0.0K
14:24 2,921.68 2,922.92 2,921.68 2,922.82 0.0K
14:25 2,922.79 2,922.99 2,922.09 2,922.09 0.0K
14:26 2,922.25 2,922.44 2,921.90 2,922.17 0.0K
14:27 2,922.12 2,922.35 2,921.87 2,921.87 0.0K
14:28 2,921.85 2,921.90 2,920.33 2,920.33 0.0K
14:29 2,920.54 2,920.84 2,920.05 2,920.80 0.0K
14:30 2,920.68 2,921.59 2,920.66 2,921.59 0.0K
14:31 2,921.70 2,923.23 2,921.70 2,922.73 0.0K
14:32 2,922.75 2,923.21 2,922.71 2,922.89 0.0K
14:33 2,922.83 2,922.83 2,922.07 2,922.11 0.0K
14:34 2,922.20 2,922.65 2,921.92 2,922.65 0.0K
14:35 2,923.08 2,924.57 2,923.08 2,924.48 0.0K
14:36 2,924.43 2,924.67 2,923.82 2,923.90 0.0K
14:37 2,923.82 2,923.98 2,923.82 2,923.84 0.0K
14:38 2,923.79 2,924.15 2,923.57 2,923.62 0.0K
14:39 2,923.33 2,923.88 2,923.25 2,923.78 0.0K
14:40 2,923.64 2,924.22 2,923.64 2,924.19 0.0K
14:41 2,924.15 2,925.47 2,924.15 2,925.47 0.0K
14:42 2,925.54 2,926.74 2,925.52 2,926.69 0.0K
14:43 2,926.69 2,927.01 2,925.73 2,925.73 0.0K
14:44 2,925.68 2,926.07 2,925.59 2,925.63 0.0K
14:45 2,925.57 2,925.72 2,925.29 2,925.29 0.0K
14:46 2,925.30 2,925.30 2,923.11 2,923.11 0.0K
14:47 2,923.12 2,923.69 2,922.86 2,923.49 0.0K
14:48 2,923.39 2,923.81 2,923.35 2,923.42 0.0K
14:49 2,923.42 2,923.52 2,923.19 2,923.44 0.0K
14:50 2,923.42 2,923.42 2,922.46 2,922.63 0.0K
14:51 2,922.65 2,922.65 2,922.13 2,922.13 0.0K
14:52 2,922.07 2,922.08 2,921.58 2,921.58 0.0K
14:53 2,922.13 2,923.07 2,921.12 2,921.12 0.0K
14:54 2,921.29 2,921.29 2,920.25 2,920.42 0.0K
14:55 2,920.21 2,920.44 2,919.44 2,919.44 0.0K
14:56 2,919.41 2,919.62 2,918.12 2,918.12 0.0K
14:57 2,917.96 2,917.96 2,916.31 2,916.36 0.0K
14:58 2,916.26 2,916.51 2,915.73 2,915.83 0.0K
14:59 2,915.73 2,915.74 2,914.72 2,914.91 0.0K
15:00 2,915.05 2,916.45 2,914.18 2,915.98 0.0K
15:01 2,916.13 2,917.34 2,916.13 2,916.98 0.0K
15:02 2,916.95 2,918.21 2,916.95 2,918.21 0.0K
15:03 2,918.25 2,918.92 2,918.25 2,918.64 0.0K
15:04 2,918.55 2,918.69 2,918.24 2,918.24 0.0K
15:05 2,918.23 2,919.25 2,918.17 2,919.17 0.0K
15:06 2,919.18 2,921.05 2,919.18 2,921.05 0.0K
15:07 2,921.04 2,921.97 2,920.51 2,920.65 0.0K
15:08 2,920.68 2,921.34 2,920.58 2,920.80 0.0K
15:09 2,920.87 2,921.60 2,920.83 2,921.50 0.0K
15:10 2,921.56 2,921.99 2,921.51 2,921.90 0.0K
15:11 2,921.82 2,922.16 2,921.71 2,922.00 0.0K
15:12 2,921.80 2,922.44 2,921.53 2,922.44 0.0K
15:13 2,922.51 2,922.97 2,922.35 2,922.89 0.0K
15:14 2,922.88 2,923.74 2,922.83 2,923.74 0.0K
15:15 2,923.77 2,923.82 2,923.36 2,923.47 0.0K
15:16 2,923.47 2,924.42 2,923.47 2,923.53 0.0K
15:17 2,923.49 2,923.49 2,921.69 2,921.69 0.0K
15:18 2,921.77 2,922.41 2,921.77 2,922.22 0.0K
15:19 2,922.18 2,922.52 2,921.84 2,922.48 0.0K
15:20 2,922.42 2,922.42 2,920.87 2,921.03 0.0K
15:21 2,920.88 2,921.47 2,920.59 2,920.59 0.0K
15:22 2,920.62 2,920.73 2,920.49 2,920.70 0.0K
15:23 2,920.73 2,922.19 2,920.73 2,922.02 0.0K
15:24 2,922.02 2,922.68 2,921.42 2,922.61 0.0K
15:25 2,921.92 2,921.92 2,921.16 2,921.87 0.0K
15:26 2,921.72 2,926.59 2,921.32 2,926.59 0.0K
15:27 2,926.25 2,926.32 2,924.86 2,924.86 0.0K
15:28 2,924.76 2,924.76 2,923.60 2,924.03 0.0K
15:29 2,923.96 2,923.99 2,923.64 2,923.72 0.0K
15:30 2,923.31 2,923.31 2,921.28 2,921.28 0.0K
15:31 2,921.48 2,921.59 2,919.45 2,919.51 0.0K
15:32 2,919.28 2,919.28 2,916.94 2,916.94 0.0K
15:33 2,916.99 2,917.60 2,915.88 2,916.03 0.0K
15:34 2,916.41 2,916.60 2,915.71 2,915.82 0.0K
15:35 2,915.68 2,916.57 2,915.68 2,916.23 0.0K
15:36 2,916.06 2,917.91 2,915.59 2,917.22 0.0K
15:37 2,917.28 2,919.52 2,917.15 2,919.31 0.0K
15:38 2,919.41 2,921.76 2,919.30 2,921.50 0.0K
15:39 2,921.64 2,921.64 2,920.43 2,920.64 0.0K
15:40 2,920.39 2,921.63 2,919.49 2,921.22 0.0K
15:41 2,921.15 2,921.15 2,918.99 2,919.32 0.0K
15:42 2,919.26 2,919.30 2,918.26 2,918.26 0.0K
15:43 2,917.64 2,917.64 2,914.77 2,915.10 0.0K
15:44 2,915.18 2,916.00 2,914.71 2,915.70 0.0K
15:45 2,915.80 2,916.86 2,915.80 2,916.52 0.0K
15:46 2,916.58 2,919.08 2,916.56 2,919.05 0.0K
15:47 2,919.49 2,922.18 2,919.46 2,921.29 0.0K
15:48 2,921.15 2,922.31 2,921.08 2,921.21 0.0K
15:49 2,921.20 2,921.42 2,919.93 2,920.01 0.0K
15:50 2,919.94 2,920.19 2,918.40 2,919.20 0.0K
15:51 2,919.32 2,919.42 2,918.04 2,918.96 0.0K
15:52 2,919.55 2,919.87 2,918.59 2,919.54 0.0K
15:53 2,919.40 2,919.40 2,917.39 2,917.67 0.0K
15:54 2,917.49 2,917.85 2,917.15 2,917.60 0.0K
15:55 2,917.96 2,918.97 2,916.62 2,916.62 0.0K
15:56 2,916.71 2,917.55 2,916.71 2,916.85 0.0K
15:57 2,916.72 2,916.72 2,915.82 2,916.04 0.0K
15:58 2,915.93 2,916.93 2,915.68 2,916.87 0.0K
15:59 2,917.32 2,918.67 2,917.32 2,918.10 0.0K
16:00 2,917.56 2,917.56 2,913.24 2,913.24 0.0K
16:01 2,913.22 2,915.97 2,913.22 2,915.45 0.0K
16:02 2,915.49 2,915.49 2,912.07 2,912.07 0.0K
16:03 2,912.18 2,912.18 2,910.03 2,910.74 0.0K
16:04 2,911.05 2,913.22 2,910.80 2,912.72 0.0K
16:05 2,912.33 2,913.32 2,912.26 2,912.26 0.0K
16:06 2,911.98 2,912.28 2,910.82 2,910.82 0.0K
16:07 2,910.53 2,910.65 2,909.02 2,909.12 0.0K
16:08 2,908.96 2,908.96 2,907.52 2,908.20 0.0K
16:09 2,908.24 2,908.68 2,908.12 2,908.12 0.0K
16:10 2,906.69 2,906.84 2,905.29 2,905.29 0.0K
16:11 2,905.14 2,906.15 2,905.05 2,906.15 0.0K
16:12 2,906.77 2,909.92 2,906.77 2,909.00 0.0K
16:13 2,908.84 2,909.40 2,908.65 2,908.77 0.0K
16:14 2,910.07 2,910.09 2,909.03 2,909.23 0.0K
16:15 2,909.15 2,909.15 2,907.32 2,907.32 0.0K
16:16 2,907.49 2,907.81 2,906.32 2,906.79 0.0K
16:17 2,906.78 2,906.79 2,905.04 2,905.04 0.0K
16:18 2,905.11 2,905.21 2,902.87 2,902.87 0.0K
16:19 2,902.77 2,903.67 2,902.66 2,902.87 0.0K
16:20 2,903.28 2,903.82 2,902.90 2,903.45 0.0K
16:21 2,903.57 2,903.88 2,903.48 2,903.63 0.0K
16:22 2,903.51 2,904.43 2,902.73 2,903.54 0.0K
16:23 2,903.55 2,905.63 2,903.55 2,904.61 0.0K
16:24 2,904.47 2,905.57 2,903.86 2,905.23 0.0K
16:25 2,905.17 2,905.37 2,904.31 2,904.31 0.0K
16:26 2,904.40 2,905.64 2,903.82 2,905.64 0.0K
16:27 2,905.74 2,907.33 2,905.74 2,907.33 0.0K
16:28 2,907.36 2,907.36 2,906.67 2,906.85 0.0K
16:29 2,906.82 2,908.67 2,906.82 2,908.00 0.0K
16:30 2,907.83 2,908.72 2,907.56 2,908.65 0.0K
16:31 2,908.72 2,910.20 2,908.72 2,909.88 0.0K
16:32 2,909.75 2,909.75 2,907.80 2,908.48 0.0K
16:33 2,908.56 2,911.29 2,908.56 2,911.29 0.0K
16:34 2,911.05 2,911.56 2,910.48 2,911.07 0.0K
16:35 2,911.03 2,912.75 2,911.03 2,912.71 0.0K
16:36 2,912.68 2,912.99 2,912.10 2,912.98 0.0K
16:37 2,912.95 2,913.53 2,912.56 2,913.40 0.0K
16:38 2,913.15 2,913.89 2,912.16 2,913.89 0.0K
16:39 2,913.79 2,913.90 2,910.82 2,910.85 0.0K
16:40 2,910.05 2,910.42 2,909.15 2,909.15 0.0K
16:41 2,908.69 2,911.43 2,908.52 2,910.99 0.0K
16:42 2,910.97 2,911.94 2,910.02 2,911.94 0.0K
16:43 2,912.18 2,912.59 2,911.45 2,911.63 0.0K
16:44 2,911.78 2,913.51 2,911.41 2,913.51 0.0K
16:45 2,913.44 2,915.11 2,912.75 2,915.01 0.0K
16:46 2,914.82 2,914.82 2,912.48 2,912.48 0.0K
16:47 2,912.69 2,912.84 2,911.05 2,911.57 0.0K
16:48 2,911.87 2,913.66 2,911.87 2,913.53 0.0K
16:49 2,913.89 2,914.32 2,912.87 2,912.87 0.0K
16:50 2,913.04 2,913.25 2,911.68 2,911.68 0.0K
16:51 2,911.62 2,912.79 2,911.62 2,911.75 0.0K
16:52 2,911.80 2,913.02 2,911.58 2,912.12 0.0K
16:53 2,912.19 2,912.73 2,912.19 2,912.64 0.0K
16:54 2,912.83 2,913.15 2,912.47 2,912.47 0.0K
16:55 2,912.50 2,912.52 2,911.37 2,911.66 0.0K
16:56 2,911.52 2,912.24 2,910.58 2,910.58 0.0K
16:57 2,910.78 2,910.96 2,909.92 2,910.96 0.0K
16:58 2,910.76 2,911.44 2,910.54 2,910.86 0.0K
16:59 2,910.89 2,911.66 2,910.78 2,911.60 0.0K
17:00 2,911.81 2,911.81 2,910.29 2,911.17 0.0K
17:01 2,910.78 2,910.85 2,908.85 2,910.06 0.0K
17:02 2,909.94 2,910.14 2,909.25 2,909.54 0.0K
17:03 2,909.47 2,909.77 2,909.00 2,909.19 0.0K
17:04 2,909.16 2,909.16 2,907.02 2,907.02 0.0K
17:05 2,906.84 2,907.23 2,906.30 2,906.30 0.0K
17:06 2,906.29 2,906.29 2,905.68 2,905.94 0.0K
17:07 2,905.97 2,906.42 2,905.91 2,906.15 0.0K
17:08 2,906.09 2,906.09 2,903.70 2,903.86 0.0K
17:09 2,904.17 2,904.44 2,904.05 2,904.29 0.0K
17:10 2,904.22 2,905.39 2,904.21 2,904.23 0.0K
17:11 2,904.43 2,905.93 2,904.24 2,905.32 0.0K
17:12 2,905.29 2,905.99 2,904.98 2,905.99 0.0K
17:13 2,906.16 2,908.04 2,906.16 2,907.91 0.0K
17:14 2,908.04 2,908.58 2,907.95 2,907.96 0.0K
17:15 2,907.98 2,909.94 2,907.71 2,909.84 0.0K
17:16 2,909.72 2,910.40 2,908.73 2,908.73 0.0K
17:17 2,908.58 2,908.58 2,907.00 2,907.10 0.0K
17:18 2,907.05 2,907.05 2,906.06 2,906.12 0.0K
17:19 2,906.05 2,906.05 2,904.59 2,904.74 0.0K
17:20 2,904.78 2,905.96 2,904.66 2,905.20 0.0K
17:21 2,905.08 2,905.09 2,904.24 2,904.24 0.0K
17:22 2,904.36 2,905.28 2,903.77 2,904.93 0.0K
17:23 2,905.07 2,905.20 2,903.91 2,903.91 0.0K
17:24 2,904.04 2,905.13 2,903.92 2,904.95 0.0K
17:25 2,905.18 2,905.18 2,905.18 2,905.18 0.0K
17:29 2,905.59 2,905.86 2,903.86 2,903.86 0.0K
17:30 2,903.86 2,903.86 2,903.86 2,903.86 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