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 2,960.67 2,960.67 2,956.87 2,958.65 0.0K
09:01 2,958.07 2,958.07 2,954.63 2,954.63 0.0K
09:02 2,954.61 2,956.92 2,954.36 2,956.90 0.0K
09:03 2,956.78 2,956.78 2,954.42 2,954.84 0.0K
09:04 2,955.04 2,955.11 2,952.23 2,955.11 0.0K
09:05 2,954.98 2,957.56 2,954.12 2,957.28 0.0K
09:06 2,957.57 2,957.71 2,955.97 2,956.59 0.0K
09:07 2,956.45 2,956.45 2,954.34 2,954.34 0.0K
09:08 2,954.04 2,954.04 2,951.27 2,952.17 0.0K
09:09 2,952.07 2,952.25 2,950.39 2,950.39 0.0K
09:10 2,950.48 2,950.48 2,948.46 2,948.72 0.0K
09:11 2,948.72 2,950.64 2,948.72 2,950.17 0.0K
09:12 2,949.68 2,950.20 2,949.19 2,950.20 0.0K
09:13 2,950.17 2,951.25 2,950.04 2,951.25 0.0K
09:14 2,951.99 2,952.35 2,951.22 2,951.32 0.0K
09:15 2,951.29 2,951.29 2,948.48 2,948.66 0.0K
09:16 2,948.44 2,949.93 2,948.43 2,949.93 0.0K
09:17 2,949.94 2,950.16 2,948.78 2,950.16 0.0K
09:18 2,949.97 2,951.08 2,949.84 2,950.95 0.0K
09:19 2,951.06 2,951.22 2,950.01 2,950.01 0.0K
09:20 2,949.97 2,950.43 2,949.60 2,949.85 0.0K
09:21 2,949.87 2,949.87 2,948.37 2,948.71 0.0K
09:22 2,948.93 2,949.44 2,948.87 2,949.28 0.0K
09:23 2,949.09 2,950.43 2,948.87 2,950.31 0.0K
09:24 2,950.22 2,950.50 2,949.81 2,949.85 0.0K
09:25 2,949.60 2,950.07 2,949.28 2,950.07 0.0K
09:26 2,950.34 2,950.68 2,949.77 2,949.77 0.0K
09:27 2,949.90 2,951.97 2,949.90 2,951.70 0.0K
09:28 2,951.87 2,951.87 2,951.03 2,951.22 0.0K
09:29 2,951.31 2,952.51 2,951.31 2,951.68 0.0K
09:30 2,951.71 2,954.62 2,951.71 2,954.62 0.0K
09:31 2,954.57 2,954.57 2,952.98 2,953.10 0.0K
09:32 2,952.92 2,952.92 2,951.62 2,951.62 0.0K
09:33 2,951.25 2,951.60 2,950.40 2,950.40 0.0K
09:34 2,950.15 2,950.19 2,947.97 2,948.44 0.0K
09:35 2,948.23 2,949.10 2,947.85 2,949.07 0.0K
09:36 2,948.91 2,948.91 2,947.43 2,947.43 0.0K
09:37 2,947.37 2,947.37 2,943.94 2,943.94 0.0K
09:38 2,943.91 2,944.00 2,942.48 2,943.47 0.0K
09:39 2,943.32 2,943.32 2,941.69 2,942.02 0.0K
09:40 2,941.86 2,942.34 2,941.57 2,941.99 0.0K
09:41 2,942.20 2,946.64 2,942.20 2,946.33 0.0K
09:42 2,946.27 2,947.00 2,946.09 2,946.38 0.0K
09:43 2,946.38 2,946.38 2,945.89 2,946.25 0.0K
09:44 2,946.33 2,947.60 2,946.33 2,947.07 0.0K
09:45 2,947.37 2,947.37 2,946.07 2,947.30 0.0K
09:46 2,947.38 2,948.86 2,946.73 2,948.71 0.0K
09:47 2,948.73 2,950.05 2,948.72 2,950.05 0.0K
09:48 2,950.11 2,951.25 2,950.11 2,951.17 0.0K
09:49 2,950.88 2,952.01 2,950.88 2,952.01 0.0K
09:50 2,952.12 2,953.09 2,952.00 2,952.31 0.0K
09:51 2,952.43 2,953.38 2,952.11 2,953.20 0.0K
09:52 2,952.99 2,953.25 2,950.65 2,950.65 0.0K
09:53 2,950.68 2,951.52 2,950.68 2,951.16 0.0K
09:54 2,951.23 2,951.37 2,950.51 2,950.53 0.0K
09:55 2,950.52 2,951.97 2,950.52 2,951.35 0.0K
09:56 2,951.19 2,951.92 2,950.93 2,951.92 0.0K
09:57 2,951.92 2,952.29 2,951.70 2,952.18 0.0K
09:58 2,952.22 2,952.34 2,950.90 2,950.91 0.0K
09:59 2,950.99 2,951.68 2,950.99 2,951.62 0.0K
10:00 2,951.40 2,951.40 2,947.06 2,947.40 0.0K
10:01 2,947.59 2,950.03 2,947.59 2,950.03 0.0K
10:02 2,950.61 2,952.95 2,950.59 2,952.95 0.0K
10:03 2,953.17 2,956.16 2,953.17 2,956.16 0.0K
10:04 2,956.40 2,956.40 2,955.98 2,956.07 0.0K
10:05 2,956.10 2,958.15 2,956.10 2,957.90 0.0K
10:06 2,957.68 2,958.13 2,957.30 2,958.13 0.0K
10:07 2,958.43 2,959.22 2,958.43 2,959.18 0.0K
10:08 2,958.84 2,961.46 2,958.78 2,961.37 0.0K
10:09 2,961.18 2,961.85 2,961.14 2,961.85 0.0K
10:10 2,961.93 2,962.84 2,961.93 2,962.84 0.0K
10:11 2,962.96 2,964.51 2,962.96 2,964.45 0.0K
10:12 2,964.60 2,965.35 2,964.60 2,965.09 0.0K
10:13 2,965.23 2,967.25 2,965.23 2,967.07 0.0K
10:14 2,967.14 2,967.89 2,966.92 2,967.70 0.0K
10:15 2,967.57 2,967.57 2,966.95 2,967.33 0.0K
10:16 2,967.40 2,967.40 2,966.74 2,966.81 0.0K
10:17 2,966.51 2,967.16 2,966.51 2,967.15 0.0K
10:18 2,967.20 2,967.77 2,967.07 2,967.69 0.0K
10:19 2,967.73 2,969.66 2,967.73 2,969.66 0.0K
10:20 2,969.75 2,969.84 2,968.73 2,969.33 0.0K
10:21 2,969.31 2,969.31 2,967.60 2,967.95 0.0K
10:22 2,968.00 2,968.52 2,967.98 2,968.52 0.0K
10:23 2,968.55 2,968.76 2,967.39 2,968.07 0.0K
10:24 2,968.14 2,968.58 2,968.14 2,968.57 0.0K
10:25 2,968.37 2,968.37 2,967.53 2,967.67 0.0K
10:26 2,967.87 2,968.78 2,967.82 2,968.78 0.0K
10:27 2,969.23 2,969.55 2,968.82 2,969.55 0.0K
10:28 2,969.61 2,969.89 2,969.42 2,969.49 0.0K
10:29 2,969.54 2,970.03 2,969.46 2,970.01 0.0K
10:30 2,970.00 2,970.89 2,969.99 2,970.72 0.0K
10:31 2,970.78 2,971.78 2,970.11 2,971.78 0.0K
10:32 2,971.80 2,972.43 2,971.73 2,971.82 0.0K
10:33 2,971.79 2,972.14 2,970.88 2,970.88 0.0K
10:34 2,970.62 2,970.62 2,969.55 2,970.17 0.0K
10:35 2,970.16 2,971.36 2,969.98 2,971.36 0.0K
10:36 2,971.32 2,972.87 2,971.32 2,972.51 0.0K
10:37 2,972.39 2,972.63 2,971.73 2,971.73 0.0K
10:38 2,971.64 2,971.81 2,971.02 2,971.81 0.0K
10:39 2,971.83 2,971.88 2,970.63 2,970.91 0.0K
10:40 2,970.96 2,970.96 2,970.30 2,970.78 0.0K
10:41 2,971.05 2,971.49 2,971.05 2,971.42 0.0K
10:42 2,971.41 2,971.63 2,970.95 2,971.34 0.0K
10:43 2,971.14 2,971.63 2,970.88 2,971.63 0.0K
10:44 2,971.70 2,971.81 2,971.58 2,971.80 0.0K
10:45 2,972.21 2,972.65 2,971.95 2,972.65 0.0K
10:46 2,972.73 2,972.73 2,971.56 2,971.56 0.0K
10:47 2,971.54 2,973.34 2,971.54 2,972.97 0.0K
10:48 2,973.25 2,973.37 2,973.11 2,973.25 0.0K
10:49 2,973.10 2,973.12 2,972.47 2,972.62 0.0K
10:50 2,972.63 2,973.56 2,972.63 2,973.48 0.0K
10:51 2,973.60 2,973.60 2,971.49 2,971.52 0.0K
10:52 2,971.28 2,973.04 2,971.28 2,972.71 0.0K
10:53 2,972.67 2,972.67 2,971.59 2,972.37 0.0K
10:54 2,972.40 2,972.84 2,972.21 2,972.84 0.0K
10:55 2,972.96 2,973.51 2,972.77 2,972.84 0.0K
10:56 2,972.84 2,973.03 2,972.70 2,972.84 0.0K
10:57 2,972.80 2,973.39 2,972.80 2,973.30 0.0K
10:58 2,973.29 2,974.96 2,973.29 2,974.96 0.0K
10:59 2,975.07 2,975.15 2,974.38 2,974.38 0.0K
11:00 2,974.46 2,975.49 2,974.46 2,975.18 0.0K
11:01 2,975.20 2,975.33 2,974.34 2,974.40 0.0K
11:02 2,974.31 2,974.66 2,974.31 2,974.55 0.0K
11:03 2,974.51 2,974.86 2,974.41 2,974.59 0.0K
11:04 2,974.60 2,974.70 2,974.11 2,974.40 0.0K
11:05 2,974.38 2,974.44 2,973.19 2,973.19 0.0K
11:06 2,973.19 2,973.19 2,970.99 2,970.99 0.0K
11:07 2,971.13 2,971.60 2,971.11 2,971.48 0.0K
11:08 2,971.57 2,971.57 2,970.04 2,970.04 0.0K
11:09 2,969.95 2,969.95 2,969.34 2,969.44 0.0K
11:10 2,969.55 2,969.94 2,969.51 2,969.94 0.0K
11:11 2,969.92 2,969.95 2,969.39 2,969.55 0.0K
11:12 2,969.54 2,970.89 2,969.54 2,970.69 0.0K
11:13 2,970.73 2,970.73 2,969.60 2,969.61 0.0K
11:14 2,969.65 2,969.96 2,969.30 2,969.30 0.0K
11:15 2,969.28 2,969.61 2,969.21 2,969.55 0.0K
11:16 2,969.48 2,969.52 2,968.45 2,968.45 0.0K
11:17 2,968.23 2,968.23 2,967.47 2,967.76 0.0K
11:18 2,967.80 2,968.32 2,967.62 2,968.32 0.0K
11:19 2,968.39 2,969.06 2,968.36 2,969.02 0.0K
11:20 2,968.84 2,969.20 2,968.64 2,969.18 0.0K
11:21 2,969.20 2,969.75 2,968.85 2,968.85 0.0K
11:22 2,968.78 2,968.78 2,968.25 2,968.39 0.0K
11:23 2,968.65 2,969.09 2,968.59 2,969.03 0.0K
11:24 2,969.08 2,969.99 2,969.03 2,969.99 0.0K
11:25 2,970.03 2,970.96 2,970.03 2,970.96 0.0K
11:26 2,971.09 2,971.26 2,970.70 2,971.03 0.0K
11:27 2,971.14 2,972.37 2,971.14 2,972.37 0.0K
11:28 2,972.00 2,972.00 2,971.42 2,971.54 0.0K
11:29 2,971.40 2,971.47 2,969.65 2,970.45 0.0K
11:30 2,970.58 2,970.76 2,969.99 2,969.99 0.0K
11:31 2,969.88 2,969.88 2,969.47 2,969.57 0.0K
11:32 2,969.64 2,970.52 2,969.64 2,969.85 0.0K
11:33 2,969.85 2,970.14 2,969.71 2,970.14 0.0K
11:34 2,970.18 2,971.35 2,970.18 2,971.35 0.0K
11:35 2,971.47 2,972.79 2,971.47 2,972.79 0.0K
11:36 2,972.74 2,972.74 2,971.56 2,971.90 0.0K
11:37 2,971.92 2,971.94 2,970.01 2,970.01 0.0K
11:38 2,969.68 2,969.68 2,968.17 2,968.37 0.0K
11:39 2,968.47 2,969.17 2,968.47 2,968.54 0.0K
11:40 2,968.54 2,969.27 2,968.54 2,969.19 0.0K
11:41 2,969.25 2,969.75 2,969.22 2,969.42 0.0K
11:42 2,969.34 2,969.45 2,969.22 2,969.33 0.0K
11:43 2,969.27 2,969.27 2,968.74 2,968.79 0.0K
11:44 2,968.87 2,968.91 2,968.48 2,968.48 0.0K
11:45 2,968.48 2,968.63 2,967.73 2,967.79 0.0K
11:46 2,967.65 2,968.01 2,967.59 2,967.92 0.0K
11:47 2,967.96 2,968.25 2,967.85 2,967.94 0.0K
11:48 2,968.23 2,968.69 2,968.23 2,968.27 0.0K
11:49 2,968.01 2,968.01 2,967.59 2,967.77 0.0K
11:50 2,967.75 2,968.72 2,967.75 2,968.64 0.0K
11:51 2,968.62 2,969.41 2,968.49 2,969.41 0.0K
11:52 2,969.71 2,969.96 2,969.71 2,969.86 0.0K
11:53 2,970.08 2,971.12 2,970.08 2,971.12 0.0K
11:54 2,971.20 2,971.84 2,971.14 2,971.84 0.0K
11:55 2,971.89 2,972.01 2,971.72 2,971.99 0.0K
11:56 2,972.00 2,972.02 2,971.64 2,971.83 0.0K
11:57 2,971.76 2,971.78 2,971.20 2,971.20 0.0K
11:58 2,971.14 2,971.14 2,970.03 2,970.20 0.0K
11:59 2,970.25 2,970.91 2,970.25 2,970.91 0.0K
12:00 2,971.05 2,971.05 2,969.37 2,969.41 0.0K
12:01 2,969.24 2,969.70 2,969.20 2,969.68 0.0K
12:02 2,969.68 2,970.05 2,969.54 2,970.05 0.0K
12:03 2,970.19 2,971.00 2,970.19 2,970.99 0.0K
12:04 2,971.04 2,971.57 2,971.04 2,971.32 0.0K
12:05 2,971.32 2,973.39 2,971.32 2,973.27 0.0K
12:06 2,973.22 2,973.22 2,972.66 2,972.74 0.0K
12:07 2,972.71 2,973.24 2,972.62 2,973.24 0.0K
12:08 2,973.08 2,974.04 2,972.94 2,973.98 0.0K
12:09 2,974.09 2,974.85 2,974.09 2,974.78 0.0K
12:10 2,974.70 2,974.78 2,974.01 2,974.01 0.0K
12:11 2,974.07 2,974.61 2,973.96 2,974.46 0.0K
12:12 2,974.44 2,974.44 2,973.49 2,973.49 0.0K
12:13 2,973.48 2,973.48 2,972.39 2,972.40 0.0K
12:14 2,972.10 2,972.67 2,972.03 2,972.67 0.0K
12:15 2,972.72 2,973.47 2,972.70 2,973.47 0.0K
12:16 2,973.53 2,973.81 2,973.50 2,973.69 0.0K
12:17 2,973.64 2,974.08 2,973.50 2,974.08 0.0K
12:18 2,974.06 2,974.61 2,974.06 2,974.58 0.0K
12:19 2,974.55 2,974.58 2,974.21 2,974.21 0.0K
12:20 2,974.17 2,974.39 2,973.76 2,974.25 0.0K
12:21 2,974.46 2,975.28 2,974.46 2,975.25 0.0K
12:22 2,975.28 2,975.62 2,974.85 2,974.88 0.0K
12:23 2,974.90 2,975.43 2,974.81 2,975.34 0.0K
12:24 2,975.40 2,975.45 2,975.15 2,975.15 0.0K
12:25 2,975.06 2,975.06 2,974.15 2,974.39 0.0K
12:26 2,974.37 2,974.67 2,974.17 2,974.57 0.0K
12:27 2,974.49 2,974.51 2,974.29 2,974.39 0.0K
12:28 2,974.31 2,975.04 2,974.28 2,975.04 0.0K
12:29 2,975.07 2,975.47 2,974.98 2,975.47 0.0K
12:30 2,975.50 2,976.41 2,975.47 2,976.39 0.0K
12:31 2,976.38 2,976.38 2,975.81 2,975.86 0.0K
12:32 2,975.86 2,976.22 2,975.85 2,976.11 0.0K
12:33 2,976.09 2,977.06 2,976.00 2,977.06 0.0K
12:34 2,977.11 2,977.11 2,976.62 2,976.62 0.0K
12:35 2,976.48 2,976.73 2,976.48 2,976.59 0.0K
12:36 2,976.65 2,977.46 2,976.51 2,977.46 0.0K
12:37 2,977.40 2,977.68 2,977.40 2,977.42 0.0K
12:38 2,977.47 2,977.47 2,977.21 2,977.26 0.0K
12:39 2,977.28 2,977.95 2,977.28 2,977.86 0.0K
12:40 2,977.58 2,977.69 2,977.14 2,977.14 0.0K
12:41 2,977.10 2,977.10 2,976.70 2,976.78 0.0K
12:42 2,976.76 2,977.49 2,976.72 2,977.36 0.0K
12:43 2,977.40 2,977.40 2,976.80 2,977.08 0.0K
12:44 2,977.30 2,977.39 2,977.18 2,977.26 0.0K
12:45 2,977.23 2,977.46 2,977.18 2,977.31 0.0K
12:46 2,977.22 2,977.22 2,976.69 2,976.69 0.0K
12:47 2,976.65 2,976.65 2,975.49 2,975.66 0.0K
12:48 2,975.51 2,975.54 2,975.00 2,975.21 0.0K
12:49 2,975.12 2,975.53 2,975.12 2,975.43 0.0K
12:50 2,975.36 2,975.68 2,975.11 2,975.68 0.0K
12:51 2,975.63 2,975.91 2,975.63 2,975.91 0.0K
12:52 2,975.98 2,976.68 2,975.92 2,976.68 0.0K
12:53 2,976.70 2,976.70 2,975.89 2,975.91 0.0K
12:54 2,975.90 2,975.96 2,975.68 2,975.87 0.0K
12:55 2,975.92 2,976.12 2,975.83 2,976.06 0.0K
12:56 2,976.10 2,976.24 2,976.10 2,976.21 0.0K
12:57 2,976.22 2,976.22 2,975.61 2,975.82 0.0K
12:58 2,975.84 2,976.33 2,975.84 2,976.25 0.0K
12:59 2,976.25 2,976.52 2,976.24 2,976.35 0.0K
13:00 2,975.74 2,975.74 2,975.23 2,975.66 0.0K
13:01 2,975.72 2,976.46 2,975.67 2,976.29 0.0K
13:02 2,976.21 2,976.88 2,976.21 2,976.62 0.0K
13:03 2,976.70 2,977.14 2,976.70 2,976.87 0.0K
13:04 2,976.94 2,977.19 2,976.86 2,976.88 0.0K
13:05 2,976.86 2,977.81 2,976.86 2,977.81 0.0K
13:06 2,977.66 2,977.66 2,977.27 2,977.62 0.0K
13:07 2,977.66 2,977.66 2,977.35 2,977.43 0.0K
13:08 2,977.44 2,977.59 2,977.30 2,977.36 0.0K
13:09 2,977.28 2,977.44 2,977.04 2,977.04 0.0K
13:10 2,977.00 2,977.02 2,976.36 2,976.49 0.0K
13:11 2,976.53 2,976.90 2,976.53 2,976.58 0.0K
13:12 2,976.59 2,976.66 2,976.48 2,976.50 0.0K
13:13 2,976.52 2,976.96 2,976.52 2,976.84 0.0K
13:14 2,976.89 2,977.14 2,976.89 2,976.99 0.0K
13:15 2,977.02 2,977.18 2,976.36 2,976.36 0.0K
13:16 2,976.31 2,976.31 2,975.83 2,975.89 0.0K
13:17 2,975.98 2,976.28 2,975.98 2,976.03 0.0K
13:18 2,976.00 2,976.00 2,974.55 2,974.59 0.0K
13:19 2,974.42 2,974.42 2,972.85 2,972.99 0.0K
13:20 2,972.95 2,973.03 2,972.52 2,973.03 0.0K
13:21 2,973.09 2,973.77 2,973.05 2,973.77 0.0K
13:22 2,973.72 2,973.89 2,973.50 2,973.60 0.0K
13:23 2,973.57 2,974.07 2,973.53 2,973.88 0.0K
13:24 2,973.90 2,974.18 2,973.46 2,973.46 0.0K
13:25 2,973.04 2,973.04 2,972.34 2,972.50 0.0K
13:26 2,972.49 2,972.54 2,971.86 2,971.86 0.0K
13:27 2,971.27 2,971.27 2,970.47 2,970.52 0.0K
13:28 2,970.56 2,970.57 2,969.35 2,969.35 0.0K
13:29 2,969.03 2,969.03 2,968.34 2,968.40 0.0K
13:30 2,968.45 2,968.57 2,968.23 2,968.56 0.0K
13:31 2,968.56 2,968.57 2,967.88 2,967.97 0.0K
13:32 2,968.00 2,968.36 2,967.82 2,968.36 0.0K
13:33 2,968.35 2,969.10 2,968.30 2,968.84 0.0K
13:34 2,968.85 2,968.93 2,968.66 2,968.75 0.0K
13:35 2,968.87 2,969.28 2,968.87 2,969.12 0.0K
13:36 2,969.16 2,969.46 2,969.15 2,969.36 0.0K
13:37 2,969.45 2,969.76 2,969.12 2,969.26 0.0K
13:38 2,969.18 2,969.24 2,968.49 2,968.61 0.0K
13:39 2,968.63 2,968.75 2,967.91 2,967.91 0.0K
13:40 2,967.88 2,967.88 2,966.37 2,966.53 0.0K
13:41 2,966.52 2,966.55 2,966.28 2,966.53 0.0K
13:42 2,966.40 2,966.40 2,965.64 2,965.97 0.0K
13:43 2,965.92 2,966.44 2,965.92 2,966.12 0.0K
13:44 2,966.13 2,966.35 2,965.80 2,966.32 0.0K
13:45 2,966.36 2,968.41 2,966.36 2,968.41 0.0K
13:46 2,968.42 2,969.22 2,968.20 2,968.30 0.0K
13:47 2,968.30 2,968.82 2,968.30 2,968.41 0.0K
13:48 2,968.37 2,968.72 2,968.14 2,968.16 0.0K
13:49 2,968.22 2,969.13 2,968.17 2,969.13 0.0K
13:50 2,969.06 2,969.43 2,969.06 2,969.42 0.0K
13:51 2,969.52 2,969.82 2,969.47 2,969.77 0.0K
13:52 2,969.71 2,969.71 2,968.78 2,968.78 0.0K
13:53 2,968.86 2,968.97 2,968.49 2,968.71 0.0K
13:54 2,968.82 2,969.16 2,968.51 2,969.13 0.0K
13:55 2,969.09 2,969.91 2,969.07 2,969.81 0.0K
13:56 2,969.81 2,969.81 2,969.16 2,969.46 0.0K
13:57 2,969.49 2,969.66 2,969.46 2,969.61 0.0K
13:58 2,969.66 2,970.01 2,969.66 2,969.91 0.0K
13:59 2,969.84 2,969.94 2,969.59 2,969.76 0.0K
14:00 2,969.68 2,970.22 2,969.68 2,970.03 0.0K
14:01 2,970.09 2,970.35 2,970.05 2,970.05 0.0K
14:02 2,969.91 2,970.41 2,969.91 2,970.41 0.0K
14:03 2,970.42 2,970.76 2,970.42 2,970.60 0.0K
14:04 2,970.46 2,970.46 2,969.61 2,969.61 0.0K
14:05 2,969.63 2,969.67 2,968.91 2,969.65 0.0K
14:06 2,969.75 2,970.36 2,969.60 2,970.36 0.0K
14:07 2,970.42 2,970.42 2,970.16 2,970.22 0.0K
14:08 2,970.26 2,970.87 2,970.15 2,970.87 0.0K
14:09 2,970.91 2,971.08 2,970.73 2,971.08 0.0K
14:10 2,971.13 2,971.55 2,971.07 2,971.46 0.0K
14:11 2,971.46 2,971.89 2,971.40 2,971.69 0.0K
14:12 2,971.69 2,972.07 2,971.27 2,971.27 0.0K
14:13 2,971.26 2,971.39 2,971.13 2,971.19 0.0K
14:14 2,970.93 2,970.93 2,970.45 2,970.76 0.0K
14:15 2,970.76 2,970.84 2,968.94 2,968.94 0.0K
14:16 2,968.88 2,969.04 2,968.78 2,968.98 0.0K
14:17 2,969.10 2,969.10 2,968.67 2,968.99 0.0K
14:18 2,969.11 2,969.69 2,969.11 2,969.64 0.0K
14:19 2,969.58 2,969.58 2,969.21 2,969.23 0.0K
14:20 2,969.24 2,970.09 2,969.24 2,970.09 0.0K
14:21 2,970.01 2,970.06 2,969.58 2,969.58 0.0K
14:22 2,969.63 2,970.01 2,969.50 2,969.81 0.0K
14:23 2,969.89 2,970.23 2,969.89 2,970.23 0.0K
14:24 2,970.31 2,970.73 2,970.25 2,970.45 0.0K
14:25 2,970.48 2,970.48 2,969.84 2,970.05 0.0K
14:26 2,969.96 2,970.58 2,969.92 2,970.38 0.0K
14:27 2,970.43 2,971.18 2,970.43 2,971.18 0.0K
14:28 2,971.21 2,971.38 2,971.20 2,971.20 0.0K
14:29 2,971.14 2,971.26 2,970.67 2,970.93 0.0K
14:30 2,970.97 2,976.47 2,969.52 2,976.38 0.0K
14:31 2,976.01 2,984.52 2,976.01 2,984.52 0.0K
14:32 2,984.21 2,984.21 2,981.32 2,981.32 0.0K
14:33 2,981.38 2,981.52 2,977.95 2,978.11 0.0K
14:34 2,977.86 2,977.86 2,976.36 2,977.35 0.0K
14:35 2,977.20 2,977.20 2,976.23 2,976.73 0.0K
14:36 2,976.73 2,976.93 2,975.73 2,976.74 0.0K
14:37 2,976.87 2,978.15 2,976.87 2,977.91 0.0K
14:38 2,977.79 2,977.79 2,976.58 2,976.84 0.0K
14:39 2,976.83 2,976.83 2,973.70 2,974.45 0.0K
14:40 2,974.78 2,974.78 2,973.44 2,974.54 0.0K
14:41 2,974.56 2,974.56 2,972.49 2,972.58 0.0K
14:42 2,972.33 2,972.69 2,971.92 2,972.69 0.0K
14:43 2,972.67 2,974.32 2,972.67 2,974.19 0.0K
14:44 2,974.24 2,974.62 2,974.24 2,974.62 0.0K
14:45 2,974.62 2,975.48 2,974.62 2,975.39 0.0K
14:46 2,975.37 2,976.14 2,975.37 2,976.04 0.0K
14:47 2,975.88 2,975.88 2,975.02 2,975.07 0.0K
14:48 2,975.27 2,976.75 2,975.27 2,976.75 0.0K
14:49 2,976.79 2,976.84 2,975.06 2,975.06 0.0K
14:50 2,975.28 2,975.98 2,975.16 2,975.98 0.0K
14:51 2,975.88 2,975.88 2,974.90 2,974.92 0.0K
14:52 2,974.90 2,975.09 2,974.36 2,975.03 0.0K
14:53 2,974.67 2,975.18 2,974.32 2,975.17 0.0K
14:54 2,975.19 2,975.32 2,975.12 2,975.17 0.0K
14:55 2,975.22 2,975.22 2,973.44 2,973.70 0.0K
14:56 2,973.78 2,973.99 2,973.06 2,973.18 0.0K
14:57 2,973.10 2,973.10 2,971.62 2,971.62 0.0K
14:58 2,971.51 2,971.51 2,970.13 2,970.13 0.0K
14:59 2,969.51 2,969.51 2,966.76 2,967.05 0.0K
15:00 2,966.84 2,967.91 2,966.73 2,967.48 0.0K
15:01 2,967.44 2,967.57 2,966.33 2,966.33 0.0K
15:02 2,966.37 2,967.66 2,966.34 2,967.20 0.0K
15:03 2,967.23 2,967.31 2,966.94 2,967.06 0.0K
15:04 2,966.84 2,969.75 2,966.68 2,969.75 0.0K
15:05 2,969.82 2,969.96 2,969.51 2,969.52 0.0K
15:06 2,969.48 2,970.53 2,969.48 2,970.39 0.0K
15:07 2,970.26 2,970.50 2,969.71 2,970.46 0.0K
15:08 2,970.55 2,971.03 2,970.00 2,970.00 0.0K
15:09 2,969.02 2,969.02 2,965.66 2,965.70 0.0K
15:10 2,965.23 2,965.23 2,963.06 2,963.32 0.0K
15:11 2,963.44 2,963.52 2,962.79 2,962.86 0.0K
15:12 2,962.88 2,963.27 2,962.70 2,963.27 0.0K
15:13 2,963.07 2,963.49 2,962.45 2,963.49 0.0K
15:14 2,963.54 2,965.10 2,963.54 2,965.08 0.0K
15:15 2,965.02 2,966.35 2,965.02 2,966.29 0.0K
15:16 2,966.38 2,966.67 2,966.38 2,966.51 0.0K
15:17 2,966.65 2,967.11 2,965.16 2,965.16 0.0K
15:18 2,964.83 2,964.90 2,964.41 2,964.87 0.0K
15:19 2,965.28 2,965.54 2,964.86 2,964.86 0.0K
15:20 2,964.96 2,965.07 2,964.61 2,965.06 0.0K
15:21 2,965.16 2,965.18 2,964.78 2,964.85 0.0K
15:22 2,964.95 2,965.30 2,964.95 2,965.08 0.0K
15:23 2,964.87 2,965.79 2,964.81 2,965.79 0.0K
15:24 2,965.75 2,965.83 2,965.29 2,965.53 0.0K
15:25 2,965.47 2,965.64 2,965.29 2,965.61 0.0K
15:26 2,965.56 2,966.02 2,965.56 2,965.94 0.0K
15:27 2,965.90 2,966.46 2,965.90 2,966.46 0.0K
15:28 2,966.18 2,966.37 2,965.91 2,966.15 0.0K
15:29 2,966.11 2,966.13 2,965.57 2,965.61 0.0K
15:30 2,965.15 2,966.29 2,964.90 2,966.29 0.0K
15:31 2,966.20 2,966.25 2,965.80 2,966.07 0.0K
15:32 2,965.94 2,966.26 2,965.30 2,966.26 0.0K
15:33 2,966.31 2,966.87 2,966.22 2,966.87 0.0K
15:34 2,967.28 2,967.48 2,966.67 2,966.89 0.0K
15:35 2,967.10 2,968.02 2,967.05 2,967.43 0.0K
15:36 2,966.96 2,966.98 2,964.72 2,964.72 0.0K
15:37 2,964.66 2,964.66 2,963.52 2,964.04 0.0K
15:38 2,964.02 2,966.82 2,964.02 2,966.82 0.0K
15:39 2,966.82 2,967.21 2,966.51 2,967.21 0.0K
15:40 2,966.96 2,969.11 2,966.79 2,968.96 0.0K
15:41 2,968.92 2,969.66 2,968.66 2,969.66 0.0K
15:42 2,969.86 2,971.53 2,969.86 2,971.50 0.0K
15:43 2,971.57 2,973.56 2,971.51 2,973.33 0.0K
15:44 2,973.28 2,973.96 2,972.48 2,972.48 0.0K
15:45 2,972.18 2,973.17 2,972.18 2,973.04 0.0K
15:46 2,973.18 2,974.43 2,973.18 2,974.43 0.0K
15:47 2,974.30 2,975.62 2,974.15 2,975.62 0.0K
15:48 2,975.75 2,977.18 2,975.75 2,977.10 0.0K
15:49 2,977.01 2,977.14 2,976.56 2,976.62 0.0K
15:50 2,976.61 2,977.40 2,976.61 2,976.78 0.0K
15:51 2,976.74 2,977.34 2,976.74 2,977.14 0.0K
15:52 2,977.36 2,977.99 2,977.07 2,977.07 0.0K
15:53 2,977.10 2,977.52 2,977.10 2,977.42 0.0K
15:54 2,977.34 2,978.03 2,977.29 2,978.03 0.0K
15:55 2,978.09 2,978.48 2,977.53 2,977.69 0.0K
15:56 2,977.78 2,977.92 2,976.53 2,976.53 0.0K
15:57 2,976.48 2,976.49 2,976.22 2,976.46 0.0K
15:58 2,976.31 2,976.79 2,976.09 2,976.16 0.0K
15:59 2,976.09 2,976.09 2,974.71 2,974.88 0.0K
16:00 2,974.14 2,974.14 2,972.17 2,973.82 0.0K
16:01 2,973.87 2,975.90 2,973.78 2,975.90 0.0K
16:02 2,975.86 2,978.56 2,975.86 2,978.45 0.0K
16:03 2,978.40 2,978.40 2,977.41 2,977.54 0.0K
16:04 2,977.57 2,977.90 2,977.37 2,977.72 0.0K
16:05 2,977.75 2,977.94 2,977.24 2,977.94 0.0K
16:06 2,977.65 2,978.46 2,977.65 2,977.84 0.0K
16:07 2,977.98 2,978.57 2,977.95 2,978.44 0.0K
16:08 2,978.53 2,978.84 2,977.33 2,977.51 0.0K
16:09 2,977.67 2,978.42 2,977.53 2,977.83 0.0K
16:10 2,977.91 2,978.83 2,977.68 2,978.80 0.0K
16:11 2,978.76 2,978.98 2,977.97 2,978.20 0.0K
16:12 2,978.11 2,978.56 2,978.10 2,978.48 0.0K
16:13 2,978.53 2,979.19 2,977.95 2,977.97 0.0K
16:14 2,977.98 2,977.98 2,976.88 2,977.36 0.0K
16:15 2,977.25 2,977.25 2,973.77 2,973.98 0.0K
16:16 2,974.02 2,974.39 2,973.80 2,974.39 0.0K
16:17 2,974.42 2,974.45 2,971.76 2,971.81 0.0K
16:18 2,971.81 2,971.81 2,970.18 2,971.04 0.0K
16:19 2,971.06 2,971.99 2,971.05 2,971.93 0.0K
16:20 2,971.85 2,973.56 2,971.85 2,973.56 0.0K
16:21 2,973.68 2,974.31 2,973.65 2,973.95 0.0K
16:22 2,974.11 2,974.23 2,973.97 2,974.23 0.0K
16:23 2,974.47 2,975.42 2,974.47 2,975.42 0.0K
16:24 2,975.95 2,978.01 2,975.86 2,977.90 0.0K
16:25 2,977.69 2,977.75 2,976.07 2,976.30 0.0K
16:26 2,976.46 2,977.06 2,976.35 2,976.94 0.0K
16:27 2,976.92 2,977.49 2,976.76 2,977.49 0.0K
16:28 2,977.56 2,977.61 2,976.68 2,976.68 0.0K
16:29 2,976.79 2,976.89 2,976.64 2,976.65 0.0K
16:30 2,976.35 2,976.35 2,974.06 2,974.28 0.0K
16:31 2,974.12 2,974.12 2,972.05 2,972.15 0.0K
16:32 2,972.10 2,972.10 2,970.17 2,970.53 0.0K
16:33 2,970.54 2,971.23 2,970.54 2,971.12 0.0K
16:34 2,971.14 2,971.14 2,970.59 2,970.59 0.0K
16:35 2,970.64 2,970.81 2,969.57 2,969.57 0.0K
16:36 2,969.50 2,970.81 2,969.50 2,969.72 0.0K
16:37 2,969.43 2,969.43 2,968.16 2,968.19 0.0K
16:38 2,968.24 2,968.52 2,966.92 2,966.92 0.0K
16:39 2,966.89 2,968.00 2,966.89 2,968.00 0.0K
16:40 2,968.08 2,968.09 2,967.47 2,967.74 0.0K
16:41 2,967.69 2,968.38 2,967.58 2,967.88 0.0K
16:42 2,967.85 2,970.17 2,967.79 2,970.17 0.0K
16:43 2,970.17 2,970.41 2,969.89 2,970.19 0.0K
16:44 2,970.24 2,970.75 2,970.10 2,970.57 0.0K
16:45 2,970.62 2,972.42 2,970.27 2,972.42 0.0K
16:46 2,972.47 2,973.31 2,972.41 2,972.87 0.0K
16:47 2,972.85 2,973.19 2,972.85 2,973.14 0.0K
16:48 2,973.33 2,974.59 2,972.77 2,974.59 0.0K
16:49 2,976.96 2,988.69 2,976.96 2,988.69 0.0K
16:50 2,988.76 2,991.49 2,987.73 2,989.20 0.0K
16:51 2,989.15 2,989.15 2,983.81 2,983.85 0.0K
16:52 2,984.63 2,986.58 2,984.63 2,985.56 0.0K
16:53 2,985.05 2,985.05 2,982.41 2,982.69 0.0K
16:54 2,983.24 2,986.75 2,983.24 2,985.83 0.0K
16:55 2,985.50 2,986.07 2,985.22 2,985.22 0.0K
16:56 2,985.10 2,985.64 2,984.26 2,984.26 0.0K
16:57 2,984.43 2,984.64 2,982.45 2,983.01 0.0K
16:58 2,983.24 2,984.88 2,983.24 2,984.88 0.0K
16:59 2,984.84 2,985.91 2,984.81 2,985.91 0.0K
17:00 2,986.12 2,987.36 2,985.27 2,987.29 0.0K
17:01 2,987.26 2,988.43 2,986.80 2,988.10 0.0K
17:02 2,987.45 2,988.53 2,987.40 2,988.39 0.0K
17:03 2,988.34 2,988.45 2,987.78 2,988.41 0.0K
17:04 2,988.48 2,989.51 2,988.48 2,988.87 0.0K
17:05 2,988.78 2,989.30 2,988.12 2,988.12 0.0K
17:06 2,988.31 2,988.45 2,986.89 2,987.48 0.0K
17:07 2,987.58 2,989.78 2,987.58 2,989.70 0.0K
17:08 2,989.68 2,990.06 2,989.03 2,989.75 0.0K
17:09 2,989.59 2,990.00 2,989.50 2,989.50 0.0K
17:10 2,989.61 2,989.88 2,987.98 2,988.50 0.0K
17:11 2,988.32 2,988.84 2,988.18 2,988.84 0.0K
17:12 2,988.81 2,988.89 2,988.09 2,988.49 0.0K
17:13 2,988.46 2,989.04 2,988.46 2,988.58 0.0K
17:14 2,988.34 2,989.20 2,988.34 2,988.44 0.0K
17:15 2,988.61 2,988.61 2,987.32 2,987.37 0.0K
17:16 2,987.45 2,987.45 2,985.19 2,985.82 0.0K
17:17 2,986.06 2,986.83 2,986.04 2,986.34 0.0K
17:18 2,986.57 2,986.69 2,985.89 2,986.03 0.0K
17:19 2,985.98 2,986.40 2,985.87 2,986.30 0.0K
17:20 2,986.26 2,986.59 2,986.10 2,986.27 0.0K
17:21 2,986.22 2,986.22 2,985.05 2,985.55 0.0K
17:22 2,985.64 2,986.04 2,985.32 2,986.03 0.0K
17:23 2,986.02 2,986.95 2,986.02 2,986.47 0.0K
17:24 2,986.39 2,986.98 2,986.08 2,986.98 0.0K
17:25 2,986.79 2,986.79 2,986.79 2,986.79 0.0K
17:29 2,987.10 2,987.20 2,985.99 2,986.65 0.0K
17:30 2,986.65 2,986.65 2,986.65 2,986.65 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