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 2,972.68 2,972.68 2,969.03 2,969.89 0.0K
09:01 2,970.11 2,972.63 2,966.71 2,966.71 0.0K
09:02 2,966.75 2,966.75 2,960.63 2,961.27 0.0K
09:03 2,961.80 2,962.15 2,956.26 2,956.26 0.0K
09:04 2,955.43 2,955.69 2,953.46 2,953.46 0.0K
09:05 2,953.41 2,953.41 2,949.41 2,949.41 0.0K
09:06 2,948.85 2,949.56 2,946.55 2,947.41 0.0K
09:07 2,947.70 2,951.26 2,947.70 2,949.49 0.0K
09:08 2,949.65 2,950.42 2,946.23 2,946.23 0.0K
09:09 2,945.73 2,946.35 2,945.53 2,946.17 0.0K
09:10 2,946.70 2,947.89 2,945.75 2,947.21 0.0K
09:11 2,946.32 2,946.84 2,944.86 2,946.78 0.0K
09:12 2,947.64 2,954.26 2,947.33 2,954.26 0.0K
09:13 2,954.59 2,956.58 2,954.59 2,955.26 0.0K
09:14 2,954.73 2,955.87 2,954.73 2,955.30 0.0K
09:15 2,954.88 2,955.46 2,952.96 2,954.35 0.0K
09:16 2,954.57 2,954.57 2,949.18 2,949.18 0.0K
09:17 2,948.75 2,949.25 2,947.95 2,949.25 0.0K
09:18 2,949.47 2,949.96 2,946.43 2,946.58 0.0K
09:19 2,946.56 2,946.97 2,945.44 2,946.97 0.0K
09:20 2,946.73 2,946.81 2,945.63 2,946.81 0.0K
09:21 2,947.04 2,948.61 2,947.04 2,947.50 0.0K
09:22 2,947.62 2,947.79 2,945.64 2,947.79 0.0K
09:23 2,948.76 2,952.24 2,948.76 2,952.24 0.0K
09:24 2,952.34 2,953.73 2,952.17 2,953.73 0.0K
09:25 2,953.63 2,955.27 2,953.63 2,955.26 0.0K
09:26 2,955.27 2,958.11 2,955.27 2,958.11 0.0K
09:27 2,957.88 2,959.00 2,957.53 2,958.84 0.0K
09:28 2,958.72 2,960.69 2,958.71 2,960.69 0.0K
09:29 2,960.96 2,961.86 2,960.96 2,961.76 0.0K
09:30 2,961.46 2,961.83 2,960.63 2,960.81 0.0K
09:31 2,960.91 2,961.35 2,958.60 2,959.37 0.0K
09:32 2,959.55 2,961.94 2,959.55 2,961.80 0.0K
09:33 2,961.76 2,962.25 2,959.57 2,959.86 0.0K
09:34 2,959.93 2,961.96 2,959.64 2,961.96 0.0K
09:35 2,961.76 2,963.44 2,961.76 2,963.07 0.0K
09:36 2,963.25 2,963.82 2,960.32 2,960.32 0.0K
09:37 2,960.19 2,961.86 2,960.11 2,961.86 0.0K
09:38 2,962.08 2,962.08 2,960.39 2,960.52 0.0K
09:39 2,960.01 2,960.10 2,958.37 2,958.73 0.0K
09:40 2,958.72 2,959.47 2,958.72 2,958.84 0.0K
09:41 2,958.88 2,959.05 2,958.48 2,958.48 0.0K
09:42 2,958.42 2,959.13 2,958.04 2,959.05 0.0K
09:43 2,958.99 2,960.26 2,958.99 2,960.26 0.0K
09:44 2,960.63 2,961.24 2,960.53 2,961.24 0.0K
09:45 2,961.54 2,964.51 2,961.54 2,964.28 0.0K
09:46 2,964.34 2,964.64 2,962.67 2,962.69 0.0K
09:47 2,962.69 2,962.69 2,959.13 2,959.39 0.0K
09:48 2,959.16 2,961.82 2,959.16 2,961.82 0.0K
09:49 2,961.99 2,962.96 2,961.94 2,962.24 0.0K
09:50 2,962.44 2,962.57 2,961.93 2,961.96 0.0K
09:51 2,961.53 2,961.72 2,960.79 2,961.17 0.0K
09:52 2,961.29 2,961.69 2,960.33 2,960.33 0.0K
09:53 2,960.29 2,961.20 2,959.42 2,960.58 0.0K
09:54 2,960.27 2,960.55 2,959.80 2,960.54 0.0K
09:55 2,960.45 2,962.45 2,960.45 2,962.02 0.0K
09:56 2,962.00 2,962.03 2,961.12 2,961.86 0.0K
09:57 2,961.80 2,965.27 2,961.80 2,965.27 0.0K
09:58 2,965.49 2,965.61 2,965.10 2,965.18 0.0K
09:59 2,965.23 2,965.54 2,965.00 2,965.20 0.0K
10:00 2,965.22 2,968.90 2,965.22 2,968.85 0.0K
10:01 2,968.46 2,968.55 2,967.36 2,967.36 0.0K
10:02 2,967.23 2,967.51 2,966.70 2,966.75 0.0K
10:03 2,966.68 2,967.25 2,966.43 2,967.25 0.0K
10:04 2,967.36 2,967.92 2,966.65 2,967.92 0.0K
10:05 2,968.04 2,969.85 2,968.04 2,969.29 0.0K
10:06 2,969.28 2,971.49 2,969.28 2,971.18 0.0K
10:07 2,970.98 2,970.98 2,969.13 2,969.36 0.0K
10:08 2,969.49 2,969.84 2,969.01 2,969.32 0.0K
10:09 2,969.28 2,969.28 2,966.87 2,966.91 0.0K
10:10 2,966.78 2,966.78 2,965.58 2,966.35 0.0K
10:11 2,966.30 2,966.38 2,965.13 2,965.22 0.0K
10:12 2,965.26 2,965.26 2,962.68 2,962.76 0.0K
10:13 2,962.54 2,963.34 2,962.18 2,963.34 0.0K
10:14 2,963.34 2,964.39 2,963.34 2,964.24 0.0K
10:15 2,964.27 2,966.47 2,964.27 2,966.30 0.0K
10:16 2,966.26 2,966.66 2,965.79 2,966.04 0.0K
10:17 2,966.02 2,966.54 2,966.02 2,966.22 0.0K
10:18 2,966.25 2,966.57 2,964.95 2,964.95 0.0K
10:19 2,964.97 2,964.97 2,962.44 2,962.92 0.0K
10:20 2,962.99 2,963.23 2,962.54 2,963.20 0.0K
10:21 2,962.95 2,963.00 2,962.25 2,962.52 0.0K
10:22 2,962.50 2,962.82 2,961.59 2,961.59 0.0K
10:23 2,961.78 2,961.78 2,960.21 2,960.78 0.0K
10:24 2,960.78 2,962.38 2,960.78 2,962.38 0.0K
10:25 2,962.47 2,963.67 2,962.47 2,963.67 0.0K
10:26 2,963.74 2,964.98 2,963.59 2,964.75 0.0K
10:27 2,965.01 2,965.25 2,964.91 2,965.19 0.0K
10:28 2,965.23 2,966.17 2,965.18 2,966.00 0.0K
10:29 2,966.15 2,966.46 2,966.04 2,966.17 0.0K
10:30 2,966.24 2,966.48 2,965.32 2,965.32 0.0K
10:31 2,965.17 2,965.17 2,964.51 2,964.61 0.0K
10:32 2,964.50 2,964.83 2,964.39 2,964.67 0.0K
10:33 2,965.13 2,966.58 2,965.04 2,966.26 0.0K
10:34 2,966.29 2,966.60 2,966.14 2,966.60 0.0K
10:35 2,966.60 2,966.60 2,963.60 2,963.60 0.0K
10:36 2,963.64 2,964.61 2,963.40 2,964.61 0.0K
10:37 2,964.67 2,965.05 2,964.23 2,965.05 0.0K
10:38 2,965.13 2,965.30 2,964.76 2,964.76 0.0K
10:39 2,964.81 2,965.27 2,964.31 2,964.31 0.0K
10:40 2,963.90 2,963.90 2,961.62 2,961.89 0.0K
10:41 2,961.94 2,961.94 2,960.43 2,960.43 0.0K
10:42 2,960.29 2,960.29 2,959.33 2,959.64 0.0K
10:43 2,959.58 2,959.59 2,959.34 2,959.49 0.0K
10:44 2,959.25 2,959.48 2,959.07 2,959.46 0.0K
10:45 2,959.63 2,960.24 2,959.30 2,960.15 0.0K
10:46 2,960.26 2,961.23 2,960.05 2,960.45 0.0K
10:47 2,960.36 2,960.54 2,960.21 2,960.35 0.0K
10:48 2,960.43 2,960.43 2,959.76 2,959.93 0.0K
10:49 2,960.01 2,960.78 2,960.01 2,960.78 0.0K
10:50 2,960.76 2,960.95 2,960.29 2,960.29 0.0K
10:51 2,959.96 2,960.17 2,959.38 2,960.17 0.0K
10:52 2,960.21 2,963.12 2,960.21 2,963.12 0.0K
10:53 2,962.95 2,963.14 2,961.82 2,961.82 0.0K
10:54 2,961.90 2,962.74 2,961.87 2,962.49 0.0K
10:55 2,962.57 2,962.66 2,961.84 2,961.84 0.0K
10:56 2,961.64 2,961.66 2,960.61 2,960.61 0.0K
10:57 2,960.70 2,961.09 2,960.58 2,961.02 0.0K
10:58 2,961.03 2,962.01 2,961.03 2,961.92 0.0K
10:59 2,961.96 2,962.19 2,961.84 2,961.89 0.0K
11:00 2,961.98 2,962.40 2,960.54 2,960.54 0.0K
11:01 2,960.51 2,960.51 2,959.92 2,960.44 0.0K
11:02 2,960.53 2,960.57 2,959.74 2,959.74 0.0K
11:03 2,959.71 2,959.98 2,959.20 2,959.20 0.0K
11:04 2,958.98 2,959.29 2,958.48 2,959.16 0.0K
11:05 2,959.23 2,959.53 2,959.23 2,959.46 0.0K
11:06 2,959.81 2,960.64 2,959.81 2,960.64 0.0K
11:07 2,960.58 2,960.58 2,959.37 2,959.42 0.0K
11:08 2,959.43 2,959.54 2,958.56 2,958.56 0.0K
11:09 2,958.28 2,958.28 2,956.70 2,956.70 0.0K
11:10 2,956.60 2,956.60 2,955.47 2,956.06 0.0K
11:11 2,956.11 2,956.97 2,956.11 2,956.97 0.0K
11:12 2,956.99 2,957.29 2,956.72 2,956.80 0.0K
11:13 2,956.77 2,957.00 2,956.14 2,956.14 0.0K
11:14 2,955.91 2,956.04 2,955.47 2,956.04 0.0K
11:15 2,956.03 2,957.40 2,956.03 2,957.19 0.0K
11:16 2,957.24 2,958.61 2,957.22 2,958.61 0.0K
11:17 2,958.64 2,958.95 2,958.44 2,958.95 0.0K
11:18 2,959.08 2,959.35 2,958.90 2,958.90 0.0K
11:19 2,958.96 2,959.40 2,958.96 2,959.00 0.0K
11:20 2,959.08 2,959.38 2,959.08 2,959.25 0.0K
11:21 2,959.30 2,959.57 2,959.04 2,959.51 0.0K
11:22 2,959.51 2,960.11 2,959.51 2,959.83 0.0K
11:23 2,959.87 2,960.30 2,959.87 2,960.24 0.0K
11:24 2,960.20 2,960.45 2,959.07 2,959.20 0.0K
11:25 2,959.18 2,959.22 2,959.07 2,959.12 0.0K
11:26 2,958.96 2,960.01 2,958.54 2,960.01 0.0K
11:27 2,960.12 2,960.32 2,959.93 2,960.22 0.0K
11:28 2,960.48 2,960.85 2,960.37 2,960.80 0.0K
11:29 2,960.80 2,960.84 2,959.29 2,959.37 0.0K
11:30 2,959.30 2,960.46 2,959.25 2,960.46 0.0K
11:31 2,960.71 2,961.47 2,960.71 2,961.19 0.0K
11:32 2,961.29 2,961.44 2,960.60 2,960.60 0.0K
11:33 2,960.52 2,960.62 2,959.83 2,959.83 0.0K
11:34 2,959.78 2,959.82 2,959.47 2,959.78 0.0K
11:35 2,959.84 2,959.84 2,958.56 2,958.73 0.0K
11:36 2,958.70 2,958.74 2,958.38 2,958.44 0.0K
11:37 2,958.52 2,958.73 2,958.36 2,958.36 0.0K
11:38 2,958.29 2,958.41 2,957.90 2,957.90 0.0K
11:39 2,957.99 2,958.27 2,957.60 2,958.27 0.0K
11:40 2,958.02 2,958.07 2,957.36 2,957.43 0.0K
11:41 2,957.46 2,957.46 2,956.19 2,956.19 0.0K
11:42 2,956.06 2,956.06 2,955.76 2,955.84 0.0K
11:43 2,955.84 2,956.11 2,955.80 2,955.82 0.0K
11:44 2,955.81 2,955.92 2,955.65 2,955.75 0.0K
11:45 2,955.77 2,956.60 2,955.77 2,956.49 0.0K
11:46 2,956.41 2,956.92 2,956.20 2,956.81 0.0K
11:47 2,956.80 2,956.80 2,955.94 2,956.17 0.0K
11:48 2,956.10 2,956.16 2,955.82 2,956.16 0.0K
11:49 2,956.12 2,956.12 2,955.68 2,955.93 0.0K
11:50 2,956.01 2,956.98 2,956.01 2,956.84 0.0K
11:51 2,956.89 2,957.05 2,956.10 2,956.12 0.0K
11:52 2,956.33 2,956.97 2,956.06 2,956.94 0.0K
11:53 2,956.85 2,957.61 2,956.85 2,957.61 0.0K
11:54 2,957.66 2,958.37 2,957.57 2,958.35 0.0K
11:55 2,958.40 2,958.84 2,958.40 2,958.84 0.0K
11:56 2,958.74 2,959.26 2,958.59 2,958.63 0.0K
11:57 2,958.72 2,958.78 2,958.57 2,958.58 0.0K
11:58 2,958.70 2,958.70 2,957.84 2,957.89 0.0K
11:59 2,957.87 2,957.97 2,957.14 2,957.14 0.0K
12:00 2,956.87 2,956.87 2,954.21 2,954.76 0.0K
12:01 2,954.80 2,956.10 2,954.72 2,956.10 0.0K
12:02 2,956.08 2,956.60 2,956.08 2,956.27 0.0K
12:03 2,956.26 2,956.26 2,954.38 2,954.38 0.0K
12:04 2,954.31 2,954.31 2,953.19 2,953.21 0.0K
12:05 2,952.82 2,952.82 2,951.54 2,952.17 0.0K
12:06 2,952.24 2,952.41 2,951.92 2,951.92 0.0K
12:07 2,951.96 2,952.07 2,951.29 2,951.29 0.0K
12:08 2,951.16 2,951.35 2,950.28 2,950.36 0.0K
12:09 2,950.23 2,950.65 2,950.14 2,950.14 0.0K
12:10 2,950.13 2,950.48 2,950.12 2,950.46 0.0K
12:11 2,950.37 2,950.37 2,949.69 2,950.16 0.0K
12:12 2,950.15 2,950.35 2,950.05 2,950.23 0.0K
12:13 2,950.25 2,951.28 2,950.25 2,951.28 0.0K
12:14 2,951.37 2,951.37 2,950.69 2,950.97 0.0K
12:15 2,951.43 2,952.42 2,951.43 2,952.42 0.0K
12:16 2,952.38 2,952.45 2,951.98 2,952.01 0.0K
12:17 2,951.78 2,951.82 2,951.53 2,951.53 0.0K
12:18 2,951.65 2,951.69 2,950.91 2,951.32 0.0K
12:19 2,951.27 2,951.89 2,951.12 2,951.77 0.0K
12:20 2,951.75 2,951.78 2,950.90 2,950.90 0.0K
12:21 2,950.83 2,950.83 2,949.33 2,949.44 0.0K
12:22 2,949.35 2,949.85 2,949.31 2,949.62 0.0K
12:23 2,949.61 2,950.10 2,949.41 2,950.01 0.0K
12:24 2,950.02 2,950.28 2,949.87 2,950.28 0.0K
12:25 2,950.39 2,951.80 2,950.39 2,951.26 0.0K
12:26 2,951.13 2,952.19 2,950.74 2,952.19 0.0K
12:27 2,952.10 2,952.10 2,951.04 2,951.11 0.0K
12:28 2,950.84 2,951.15 2,950.80 2,950.80 0.0K
12:29 2,950.83 2,950.91 2,950.15 2,950.15 0.0K
12:30 2,949.87 2,950.35 2,949.52 2,950.27 0.0K
12:31 2,950.15 2,950.84 2,950.15 2,950.80 0.0K
12:32 2,950.83 2,950.89 2,950.55 2,950.57 0.0K
12:33 2,950.57 2,951.15 2,950.42 2,950.43 0.0K
12:34 2,950.27 2,950.66 2,950.27 2,950.48 0.0K
12:35 2,950.31 2,950.31 2,949.90 2,950.28 0.0K
12:36 2,950.35 2,950.45 2,950.03 2,950.03 0.0K
12:37 2,949.93 2,949.93 2,949.59 2,949.59 0.0K
12:38 2,949.43 2,949.43 2,948.81 2,948.81 0.0K
12:39 2,948.77 2,949.36 2,948.59 2,949.19 0.0K
12:40 2,949.11 2,950.06 2,949.07 2,950.06 0.0K
12:41 2,950.13 2,950.95 2,950.13 2,950.50 0.0K
12:42 2,950.45 2,950.74 2,950.26 2,950.43 0.0K
12:43 2,950.29 2,950.29 2,950.07 2,950.17 0.0K
12:44 2,950.15 2,950.17 2,949.82 2,950.17 0.0K
12:45 2,950.14 2,950.39 2,949.83 2,949.83 0.0K
12:46 2,949.83 2,949.83 2,947.82 2,947.82 0.0K
12:47 2,947.84 2,947.84 2,947.46 2,947.50 0.0K
12:48 2,947.44 2,947.49 2,946.65 2,947.00 0.0K
12:49 2,946.92 2,947.21 2,946.78 2,946.99 0.0K
12:50 2,946.77 2,946.77 2,946.28 2,946.34 0.0K
12:51 2,946.06 2,946.85 2,945.86 2,946.85 0.0K
12:52 2,946.92 2,947.18 2,946.89 2,947.09 0.0K
12:53 2,947.06 2,947.39 2,947.06 2,947.35 0.0K
12:54 2,947.27 2,947.37 2,947.12 2,947.25 0.0K
12:55 2,947.49 2,947.93 2,947.06 2,947.06 0.0K
12:56 2,946.87 2,946.87 2,945.91 2,945.91 0.0K
12:57 2,945.96 2,946.11 2,945.69 2,945.69 0.0K
12:58 2,945.51 2,945.69 2,945.20 2,945.58 0.0K
12:59 2,945.53 2,946.24 2,945.22 2,946.24 0.0K
13:00 2,946.26 2,946.38 2,946.16 2,946.26 0.0K
13:01 2,946.03 2,946.80 2,945.89 2,946.66 0.0K
13:02 2,946.59 2,947.26 2,946.51 2,947.26 0.0K
13:03 2,947.36 2,947.38 2,945.40 2,945.44 0.0K
13:04 2,945.24 2,945.39 2,944.77 2,944.77 0.0K
13:05 2,944.83 2,945.73 2,944.83 2,945.27 0.0K
13:06 2,945.22 2,945.30 2,944.17 2,944.17 0.0K
13:07 2,943.75 2,943.75 2,942.21 2,942.38 0.0K
13:08 2,942.35 2,942.38 2,940.91 2,940.91 0.0K
13:09 2,940.96 2,940.98 2,939.72 2,939.72 0.0K
13:10 2,939.71 2,939.74 2,938.17 2,938.17 0.0K
13:11 2,938.00 2,938.00 2,936.57 2,936.66 0.0K
13:12 2,936.54 2,937.40 2,936.54 2,937.24 0.0K
13:13 2,937.14 2,937.15 2,936.61 2,936.74 0.0K
13:14 2,936.70 2,936.78 2,936.13 2,936.14 0.0K
13:15 2,936.00 2,936.65 2,935.72 2,936.27 0.0K
13:16 2,936.35 2,938.62 2,936.35 2,938.62 0.0K
13:17 2,938.66 2,939.59 2,938.62 2,939.59 0.0K
13:18 2,939.49 2,940.72 2,939.47 2,940.46 0.0K
13:19 2,940.31 2,940.47 2,940.00 2,940.35 0.0K
13:20 2,940.32 2,940.32 2,939.45 2,939.85 0.0K
13:21 2,939.78 2,940.23 2,939.78 2,940.23 0.0K
13:22 2,940.28 2,941.54 2,940.16 2,941.38 0.0K
13:23 2,941.46 2,942.54 2,941.46 2,942.25 0.0K
13:24 2,942.14 2,942.24 2,941.68 2,942.24 0.0K
13:25 2,942.21 2,942.64 2,942.21 2,942.64 0.0K
13:26 2,942.68 2,943.30 2,942.57 2,943.30 0.0K
13:27 2,943.30 2,944.38 2,943.24 2,944.38 0.0K
13:28 2,944.42 2,944.72 2,943.52 2,943.52 0.0K
13:29 2,943.37 2,943.37 2,942.22 2,942.22 0.0K
13:30 2,941.79 2,942.45 2,941.66 2,942.37 0.0K
13:31 2,942.36 2,942.61 2,941.47 2,941.47 0.0K
13:32 2,941.42 2,941.42 2,941.01 2,941.39 0.0K
13:33 2,941.43 2,941.43 2,939.91 2,940.55 0.0K
13:34 2,940.58 2,941.53 2,940.56 2,940.57 0.0K
13:35 2,940.45 2,941.43 2,940.45 2,941.27 0.0K
13:36 2,941.27 2,941.85 2,941.08 2,941.85 0.0K
13:37 2,941.81 2,942.59 2,941.73 2,942.59 0.0K
13:38 2,942.49 2,942.57 2,941.91 2,942.18 0.0K
13:39 2,942.16 2,942.61 2,942.16 2,942.60 0.0K
13:40 2,942.67 2,943.08 2,942.67 2,943.04 0.0K
13:41 2,942.93 2,942.93 2,942.14 2,942.15 0.0K
13:42 2,942.13 2,942.69 2,941.87 2,942.69 0.0K
13:43 2,942.72 2,942.97 2,942.42 2,942.53 0.0K
13:44 2,942.52 2,942.66 2,942.41 2,942.66 0.0K
13:45 2,942.65 2,942.65 2,940.65 2,940.65 0.0K
13:46 2,940.64 2,940.64 2,939.89 2,940.34 0.0K
13:47 2,940.34 2,940.39 2,939.92 2,940.35 0.0K
13:48 2,940.35 2,940.76 2,940.27 2,940.57 0.0K
13:49 2,940.55 2,940.55 2,939.73 2,939.73 0.0K
13:50 2,939.68 2,939.87 2,939.16 2,939.86 0.0K
13:51 2,939.90 2,940.78 2,939.90 2,940.78 0.0K
13:52 2,940.84 2,941.81 2,940.73 2,941.81 0.0K
13:53 2,941.90 2,941.90 2,941.45 2,941.45 0.0K
13:54 2,941.46 2,941.48 2,941.01 2,941.01 0.0K
13:55 2,941.00 2,941.19 2,940.94 2,940.98 0.0K
13:56 2,941.04 2,941.20 2,940.85 2,941.03 0.0K
13:57 2,941.01 2,941.08 2,939.77 2,940.17 0.0K
13:58 2,940.11 2,940.82 2,940.11 2,940.71 0.0K
13:59 2,940.66 2,940.95 2,940.40 2,940.40 0.0K
14:00 2,940.43 2,940.94 2,940.28 2,940.92 0.0K
14:01 2,940.93 2,942.02 2,940.93 2,941.96 0.0K
14:02 2,942.00 2,943.32 2,942.00 2,943.18 0.0K
14:03 2,943.13 2,943.74 2,942.95 2,943.56 0.0K
14:04 2,943.47 2,944.09 2,943.47 2,944.09 0.0K
14:05 2,944.27 2,944.78 2,944.11 2,944.33 0.0K
14:06 2,944.78 2,945.40 2,944.78 2,945.40 0.0K
14:07 2,945.32 2,945.32 2,943.88 2,943.88 0.0K
14:08 2,943.56 2,943.56 2,942.19 2,942.24 0.0K
14:09 2,942.20 2,942.30 2,941.74 2,942.04 0.0K
14:10 2,942.09 2,942.21 2,941.35 2,941.35 0.0K
14:11 2,941.16 2,941.16 2,940.68 2,940.88 0.0K
14:12 2,941.01 2,941.79 2,941.01 2,941.48 0.0K
14:13 2,941.33 2,941.84 2,941.22 2,941.70 0.0K
14:14 2,941.73 2,942.03 2,940.92 2,940.92 0.0K
14:15 2,940.77 2,940.84 2,938.74 2,939.02 0.0K
14:16 2,939.05 2,939.18 2,938.25 2,938.44 0.0K
14:17 2,938.41 2,938.53 2,938.23 2,938.41 0.0K
14:18 2,938.47 2,939.29 2,938.30 2,939.29 0.0K
14:19 2,939.24 2,939.32 2,939.13 2,939.32 0.0K
14:20 2,939.29 2,939.48 2,938.42 2,938.49 0.0K
14:21 2,938.55 2,939.14 2,938.52 2,939.14 0.0K
14:22 2,939.17 2,939.65 2,939.17 2,939.40 0.0K
14:23 2,939.45 2,939.45 2,938.64 2,938.64 0.0K
14:24 2,938.59 2,939.12 2,938.46 2,938.61 0.0K
14:25 2,938.35 2,938.39 2,937.28 2,937.28 0.0K
14:26 2,937.30 2,938.28 2,937.30 2,938.21 0.0K
14:27 2,938.25 2,938.46 2,938.05 2,938.05 0.0K
14:28 2,938.17 2,938.42 2,937.22 2,937.22 0.0K
14:29 2,937.14 2,937.43 2,936.72 2,936.72 0.0K
14:30 2,936.77 2,938.31 2,936.62 2,938.31 0.0K
14:31 2,938.28 2,938.89 2,938.11 2,938.11 0.0K
14:32 2,937.89 2,937.89 2,935.78 2,935.78 0.0K
14:33 2,935.64 2,935.64 2,934.08 2,934.70 0.0K
14:34 2,934.64 2,935.86 2,933.19 2,933.19 0.0K
14:35 2,932.98 2,932.98 2,931.46 2,931.61 0.0K
14:36 2,931.72 2,933.61 2,931.70 2,933.61 0.0K
14:37 2,934.29 2,936.75 2,934.29 2,936.68 0.0K
14:38 2,937.09 2,937.38 2,935.41 2,935.95 0.0K
14:39 2,935.93 2,936.42 2,934.97 2,936.35 0.0K
14:40 2,936.26 2,936.26 2,933.82 2,933.82 0.0K
14:41 2,933.68 2,933.68 2,930.97 2,930.97 0.0K
14:42 2,931.01 2,932.77 2,930.39 2,932.77 0.0K
14:43 2,932.86 2,932.86 2,931.73 2,932.72 0.0K
14:44 2,932.61 2,934.56 2,932.24 2,933.97 0.0K
14:45 2,933.76 2,933.88 2,931.70 2,931.76 0.0K
14:46 2,931.81 2,932.49 2,931.64 2,932.44 0.0K
14:47 2,932.30 2,932.30 2,931.10 2,931.17 0.0K
14:48 2,931.25 2,934.72 2,931.07 2,934.56 0.0K
14:49 2,934.60 2,935.24 2,934.46 2,935.01 0.0K
14:50 2,935.08 2,935.58 2,933.87 2,933.87 0.0K
14:51 2,933.79 2,934.01 2,930.20 2,930.51 0.0K
14:52 2,930.89 2,932.67 2,930.49 2,930.49 0.0K
14:53 2,929.89 2,929.89 2,928.53 2,928.62 0.0K
14:54 2,928.49 2,928.49 2,926.64 2,926.84 0.0K
14:55 2,926.65 2,927.56 2,926.57 2,926.73 0.0K
14:56 2,926.88 2,927.18 2,926.58 2,927.17 0.0K
14:57 2,927.17 2,927.23 2,926.35 2,926.35 0.0K
14:58 2,926.40 2,926.91 2,926.34 2,926.78 0.0K
14:59 2,926.70 2,926.87 2,926.63 2,926.87 0.0K
15:00 2,927.28 2,933.15 2,926.70 2,932.74 0.0K
15:01 2,932.93 2,933.69 2,929.28 2,929.35 0.0K
15:02 2,929.19 2,929.19 2,925.15 2,925.15 0.0K
15:03 2,924.41 2,924.41 2,921.51 2,921.51 0.0K
15:04 2,921.29 2,921.29 2,917.61 2,917.95 0.0K
15:05 2,917.82 2,919.46 2,917.21 2,919.46 0.0K
15:06 2,919.53 2,924.31 2,919.53 2,923.99 0.0K
15:07 2,924.03 2,924.50 2,923.23 2,923.86 0.0K
15:08 2,923.84 2,923.84 2,922.59 2,922.71 0.0K
15:09 2,923.00 2,925.76 2,923.00 2,925.62 0.0K
15:10 2,925.44 2,925.44 2,922.62 2,922.62 0.0K
15:11 2,922.10 2,922.10 2,920.44 2,920.44 0.0K
15:12 2,920.21 2,920.21 2,916.81 2,916.81 0.0K
15:13 2,916.48 2,918.02 2,916.48 2,917.78 0.0K
15:14 2,917.86 2,918.80 2,916.89 2,916.91 0.0K
15:15 2,917.02 2,918.49 2,916.35 2,918.49 0.0K
15:16 2,919.05 2,919.93 2,916.92 2,916.92 0.0K
15:17 2,916.73 2,916.73 2,912.86 2,913.08 0.0K
15:18 2,913.00 2,913.86 2,913.00 2,913.37 0.0K
15:19 2,913.37 2,916.35 2,913.21 2,915.37 0.0K
15:20 2,915.40 2,916.91 2,915.40 2,916.25 0.0K
15:21 2,916.87 2,917.54 2,915.89 2,915.99 0.0K
15:22 2,916.19 2,916.20 2,913.69 2,913.69 0.0K
15:23 2,913.62 2,913.64 2,912.75 2,913.17 0.0K
15:24 2,912.97 2,912.97 2,910.57 2,910.97 0.0K
15:25 2,910.99 2,911.58 2,910.23 2,910.23 0.0K
15:26 2,910.08 2,910.35 2,909.83 2,910.12 0.0K
15:27 2,910.33 2,910.42 2,905.17 2,905.17 0.0K
15:28 2,904.89 2,905.81 2,904.63 2,905.61 0.0K
15:29 2,905.93 2,906.04 2,905.49 2,905.56 0.0K
15:30 2,905.87 2,910.22 2,905.87 2,909.22 0.0K
15:31 2,910.27 2,910.40 2,908.27 2,908.27 0.0K
15:32 2,907.84 2,907.96 2,907.02 2,907.02 0.0K
15:33 2,906.38 2,906.38 2,905.19 2,905.57 0.0K
15:34 2,905.37 2,905.37 2,903.09 2,903.48 0.0K
15:35 2,903.71 2,904.24 2,903.59 2,903.93 0.0K
15:36 2,903.89 2,906.20 2,903.42 2,903.74 0.0K
15:37 2,903.85 2,903.99 2,900.89 2,901.26 0.0K
15:38 2,901.19 2,901.19 2,898.82 2,899.31 0.0K
15:39 2,899.11 2,899.77 2,898.88 2,899.25 0.0K
15:40 2,899.53 2,901.61 2,899.53 2,901.36 0.0K
15:41 2,901.40 2,901.51 2,900.30 2,900.67 0.0K
15:42 2,900.29 2,901.74 2,899.96 2,901.74 0.0K
15:43 2,901.60 2,904.20 2,901.46 2,904.20 0.0K
15:44 2,903.98 2,906.07 2,903.84 2,904.03 0.0K
15:45 2,904.14 2,904.64 2,903.01 2,904.64 0.0K
15:46 2,904.66 2,905.40 2,904.50 2,904.60 0.0K
15:47 2,904.16 2,904.16 2,902.85 2,903.52 0.0K
15:48 2,903.33 2,903.33 2,900.68 2,900.69 0.0K
15:49 2,900.56 2,901.22 2,900.09 2,900.91 0.0K
15:50 2,900.92 2,902.87 2,900.92 2,902.87 0.0K
15:51 2,903.55 2,903.55 2,902.76 2,903.02 0.0K
15:52 2,903.12 2,904.55 2,902.01 2,904.44 0.0K
15:53 2,904.95 2,905.94 2,904.95 2,905.25 0.0K
15:54 2,905.39 2,907.32 2,905.37 2,906.86 0.0K
15:55 2,906.74 2,906.74 2,904.03 2,904.76 0.0K
15:56 2,904.91 2,904.97 2,903.66 2,904.15 0.0K
15:57 2,904.04 2,904.04 2,902.38 2,902.84 0.0K
15:58 2,902.61 2,902.61 2,901.32 2,901.32 0.0K
15:59 2,901.11 2,901.11 2,900.01 2,900.41 0.0K
16:00 2,900.59 2,900.63 2,898.87 2,900.63 0.0K
16:01 2,900.75 2,905.01 2,900.57 2,903.76 0.0K
16:02 2,903.61 2,903.61 2,901.23 2,901.49 0.0K
16:03 2,901.72 2,902.04 2,901.16 2,901.17 0.0K
16:04 2,901.21 2,901.21 2,898.99 2,899.49 0.0K
16:05 2,899.59 2,902.48 2,899.59 2,902.38 0.0K
16:06 2,902.29 2,902.86 2,902.09 2,902.53 0.0K
16:07 2,902.59 2,906.37 2,902.59 2,906.28 0.0K
16:08 2,906.40 2,906.44 2,902.74 2,902.79 0.0K
16:09 2,902.83 2,906.08 2,902.83 2,906.05 0.0K
16:10 2,906.07 2,907.33 2,905.40 2,905.40 0.0K
16:11 2,905.14 2,906.08 2,904.63 2,904.82 0.0K
16:12 2,904.74 2,907.46 2,904.74 2,906.92 0.0K
16:13 2,906.89 2,907.21 2,905.81 2,906.25 0.0K
16:14 2,906.18 2,906.34 2,905.65 2,905.93 0.0K
16:15 2,905.91 2,908.92 2,905.91 2,908.76 0.0K
16:16 2,908.82 2,908.82 2,904.99 2,904.99 0.0K
16:17 2,905.25 2,907.97 2,905.04 2,907.92 0.0K
16:18 2,908.25 2,908.44 2,906.53 2,906.88 0.0K
16:19 2,906.89 2,907.83 2,906.12 2,907.74 0.0K
16:20 2,907.85 2,908.73 2,907.85 2,908.37 0.0K
16:21 2,908.46 2,909.83 2,908.12 2,909.62 0.0K
16:22 2,909.56 2,909.56 2,906.59 2,908.26 0.0K
16:23 2,908.24 2,908.24 2,905.79 2,906.23 0.0K
16:24 2,906.16 2,906.97 2,906.16 2,906.97 0.0K
16:25 2,906.87 2,907.58 2,906.72 2,907.13 0.0K
16:26 2,907.07 2,909.48 2,907.07 2,908.48 0.0K
16:27 2,908.30 2,908.30 2,904.90 2,904.90 0.0K
16:28 2,904.78 2,905.91 2,904.61 2,905.91 0.0K
16:29 2,906.07 2,906.21 2,905.50 2,905.51 0.0K
16:30 2,905.44 2,905.49 2,903.74 2,905.04 0.0K
16:31 2,905.09 2,907.03 2,905.09 2,906.75 0.0K
16:32 2,906.83 2,907.81 2,906.82 2,907.69 0.0K
16:33 2,907.85 2,908.47 2,906.76 2,906.76 0.0K
16:34 2,906.44 2,906.67 2,906.29 2,906.48 0.0K
16:35 2,906.45 2,907.71 2,905.46 2,906.74 0.0K
16:36 2,906.71 2,907.13 2,906.39 2,906.39 0.0K
16:37 2,906.18 2,906.18 2,902.23 2,902.23 0.0K
16:38 2,902.43 2,902.43 2,900.77 2,901.46 0.0K
16:39 2,901.62 2,904.71 2,901.62 2,904.39 0.0K
16:40 2,904.41 2,908.14 2,904.41 2,907.85 0.0K
16:41 2,907.80 2,907.80 2,907.04 2,907.80 0.0K
16:42 2,907.71 2,907.98 2,907.30 2,907.30 0.0K
16:43 2,907.28 2,907.78 2,907.19 2,907.62 0.0K
16:44 2,907.72 2,907.94 2,906.39 2,906.39 0.0K
16:45 2,906.46 2,906.46 2,903.19 2,903.19 0.0K
16:46 2,902.46 2,902.46 2,900.11 2,901.28 0.0K
16:47 2,901.78 2,901.94 2,900.72 2,901.49 0.0K
16:48 2,901.55 2,903.08 2,901.19 2,903.08 0.0K
16:49 2,903.25 2,903.25 2,902.58 2,902.86 0.0K
16:50 2,902.95 2,903.59 2,901.96 2,902.00 0.0K
16:51 2,901.99 2,902.15 2,901.24 2,901.59 0.0K
16:52 2,901.56 2,901.90 2,899.47 2,899.47 0.0K
16:53 2,899.38 2,900.25 2,899.22 2,900.22 0.0K
16:54 2,900.29 2,901.32 2,900.29 2,900.59 0.0K
16:55 2,900.58 2,901.31 2,900.56 2,900.80 0.0K
16:56 2,900.81 2,900.99 2,899.32 2,899.41 0.0K
16:57 2,898.23 2,898.36 2,897.85 2,897.85 0.0K
16:58 2,897.92 2,897.94 2,895.85 2,895.85 0.0K
16:59 2,895.97 2,895.97 2,894.04 2,894.17 0.0K
17:00 2,893.56 2,893.56 2,892.02 2,892.85 0.0K
17:01 2,892.32 2,892.32 2,891.53 2,891.81 0.0K
17:02 2,892.00 2,893.52 2,892.00 2,893.52 0.0K
17:03 2,893.56 2,893.56 2,891.02 2,891.02 0.0K
17:04 2,890.93 2,891.77 2,890.67 2,890.68 0.0K
17:05 2,890.45 2,890.45 2,887.92 2,887.92 0.0K
17:06 2,888.27 2,889.55 2,887.85 2,887.85 0.0K
17:07 2,887.90 2,887.90 2,886.65 2,886.88 0.0K
17:08 2,886.88 2,888.61 2,886.88 2,888.25 0.0K
17:09 2,888.28 2,889.41 2,888.28 2,888.63 0.0K
17:10 2,888.71 2,888.77 2,887.03 2,887.10 0.0K
17:11 2,887.16 2,889.12 2,887.16 2,888.84 0.0K
17:12 2,888.90 2,889.88 2,888.90 2,889.06 0.0K
17:13 2,889.10 2,889.46 2,888.90 2,888.95 0.0K
17:14 2,889.09 2,889.09 2,887.69 2,887.69 0.0K
17:15 2,887.79 2,888.81 2,887.79 2,888.28 0.0K
17:16 2,889.06 2,889.91 2,889.06 2,889.84 0.0K
17:17 2,889.95 2,890.19 2,889.44 2,889.83 0.0K
17:18 2,890.33 2,890.78 2,889.31 2,889.82 0.0K
17:19 2,889.83 2,891.13 2,889.65 2,890.77 0.0K
17:20 2,890.45 2,890.45 2,889.67 2,889.82 0.0K
17:21 2,889.89 2,891.92 2,889.89 2,891.92 0.0K
17:22 2,892.11 2,894.15 2,892.11 2,894.01 0.0K
17:23 2,894.04 2,894.73 2,893.50 2,894.46 0.0K
17:24 2,894.34 2,895.59 2,894.33 2,894.90 0.0K
17:25 2,894.59 2,894.59 2,894.59 2,894.59 0.0K
17:29 2,894.22 2,894.22 2,893.44 2,893.71 0.0K
17:30 2,893.71 2,893.71 2,893.71 2,893.71 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