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 2,892.04 2,892.66 2,889.68 2,890.04 0.0K
09:01 2,891.10 2,891.10 2,887.10 2,887.60 0.0K
09:02 2,886.37 2,888.02 2,885.19 2,888.02 0.0K
09:03 2,887.98 2,889.73 2,887.98 2,888.79 0.0K
09:04 2,888.75 2,888.75 2,886.81 2,886.81 0.0K
09:05 2,886.61 2,886.61 2,884.51 2,884.82 0.0K
09:06 2,885.14 2,887.10 2,884.73 2,887.10 0.0K
09:07 2,887.18 2,887.82 2,887.01 2,887.82 0.0K
09:08 2,887.55 2,889.26 2,887.46 2,889.00 0.0K
09:09 2,889.37 2,891.19 2,889.37 2,891.04 0.0K
09:10 2,890.69 2,892.64 2,890.69 2,892.53 0.0K
09:11 2,892.32 2,892.86 2,891.35 2,891.35 0.0K
09:12 2,891.36 2,891.36 2,887.38 2,887.38 0.0K
09:13 2,887.42 2,889.90 2,887.42 2,889.90 0.0K
09:14 2,890.42 2,891.97 2,890.42 2,891.93 0.0K
09:15 2,892.02 2,893.87 2,891.98 2,893.75 0.0K
09:16 2,893.84 2,895.00 2,893.84 2,895.00 0.0K
09:17 2,894.94 2,896.29 2,894.38 2,894.38 0.0K
09:18 2,894.33 2,894.33 2,892.55 2,893.42 0.0K
09:19 2,893.34 2,893.34 2,892.51 2,893.21 0.0K
09:20 2,893.45 2,895.07 2,893.45 2,895.07 0.0K
09:21 2,895.14 2,897.98 2,895.14 2,897.61 0.0K
09:22 2,897.62 2,900.75 2,897.62 2,900.75 0.0K
09:23 2,900.84 2,902.65 2,900.76 2,902.34 0.0K
09:24 2,902.21 2,902.94 2,902.16 2,902.20 0.0K
09:25 2,902.13 2,903.87 2,902.13 2,903.87 0.0K
09:26 2,904.00 2,904.00 2,902.55 2,903.20 0.0K
09:27 2,903.18 2,904.87 2,902.85 2,904.87 0.0K
09:28 2,904.87 2,905.57 2,904.57 2,905.51 0.0K
09:29 2,905.45 2,908.02 2,905.45 2,907.66 0.0K
09:30 2,908.06 2,912.47 2,908.06 2,912.38 0.0K
09:31 2,912.43 2,912.43 2,911.54 2,911.93 0.0K
09:32 2,912.02 2,912.02 2,910.11 2,910.19 0.0K
09:33 2,910.35 2,910.42 2,909.45 2,909.80 0.0K
09:34 2,909.78 2,909.78 2,908.44 2,908.44 0.0K
09:35 2,908.10 2,908.45 2,907.02 2,907.02 0.0K
09:36 2,907.08 2,907.71 2,907.02 2,907.58 0.0K
09:37 2,908.47 2,908.75 2,906.12 2,906.14 0.0K
09:38 2,906.24 2,906.80 2,905.08 2,905.08 0.0K
09:39 2,905.27 2,905.65 2,905.05 2,905.46 0.0K
09:40 2,905.44 2,906.01 2,905.15 2,906.01 0.0K
09:41 2,905.99 2,906.13 2,904.22 2,905.66 0.0K
09:42 2,905.67 2,906.24 2,905.67 2,906.06 0.0K
09:43 2,905.97 2,907.08 2,905.97 2,907.08 0.0K
09:44 2,907.15 2,908.49 2,907.15 2,908.12 0.0K
09:45 2,907.95 2,907.95 2,907.62 2,907.79 0.0K
09:46 2,907.57 2,907.94 2,907.31 2,907.52 0.0K
09:47 2,907.53 2,907.54 2,905.54 2,905.73 0.0K
09:48 2,906.01 2,907.01 2,906.01 2,906.97 0.0K
09:49 2,907.05 2,907.32 2,907.05 2,907.28 0.0K
09:50 2,907.45 2,907.59 2,906.93 2,906.93 0.0K
09:51 2,906.81 2,907.04 2,906.43 2,906.43 0.0K
09:52 2,906.40 2,907.17 2,906.40 2,906.83 0.0K
09:53 2,906.54 2,907.48 2,906.54 2,907.12 0.0K
09:54 2,907.13 2,908.02 2,907.13 2,907.92 0.0K
09:55 2,907.44 2,907.44 2,905.54 2,905.54 0.0K
09:56 2,905.09 2,905.94 2,904.85 2,905.94 0.0K
09:57 2,905.97 2,906.89 2,905.84 2,906.88 0.0K
09:58 2,906.79 2,906.79 2,905.99 2,905.99 0.0K
09:59 2,906.06 2,906.12 2,905.56 2,905.71 0.0K
10:00 2,905.75 2,907.50 2,905.75 2,906.84 0.0K
10:01 2,906.77 2,907.71 2,906.67 2,907.71 0.0K
10:02 2,907.68 2,907.68 2,906.13 2,906.18 0.0K
10:03 2,906.05 2,906.05 2,905.02 2,905.02 0.0K
10:04 2,904.94 2,905.12 2,904.86 2,904.89 0.0K
10:05 2,904.94 2,905.78 2,904.87 2,905.78 0.0K
10:06 2,905.72 2,905.89 2,905.53 2,905.88 0.0K
10:07 2,905.75 2,905.85 2,905.57 2,905.57 0.0K
10:08 2,905.30 2,905.30 2,903.43 2,903.52 0.0K
10:09 2,903.52 2,904.12 2,903.52 2,904.03 0.0K
10:10 2,903.97 2,903.97 2,901.85 2,902.09 0.0K
10:11 2,902.14 2,902.90 2,902.14 2,902.83 0.0K
10:12 2,902.88 2,903.40 2,902.43 2,903.40 0.0K
10:13 2,902.69 2,902.79 2,902.28 2,902.74 0.0K
10:14 2,902.72 2,903.51 2,902.61 2,903.29 0.0K
10:15 2,903.34 2,904.26 2,903.31 2,904.26 0.0K
10:16 2,904.06 2,904.60 2,904.05 2,904.56 0.0K
10:17 2,904.61 2,905.46 2,904.55 2,905.46 0.0K
10:18 2,905.51 2,906.19 2,905.51 2,905.98 0.0K
10:19 2,905.87 2,906.28 2,905.72 2,906.28 0.0K
10:20 2,906.31 2,906.34 2,905.60 2,906.07 0.0K
10:21 2,906.03 2,906.54 2,906.02 2,906.54 0.0K
10:22 2,906.53 2,906.53 2,906.15 2,906.39 0.0K
10:23 2,906.49 2,906.68 2,906.28 2,906.61 0.0K
10:24 2,906.32 2,906.70 2,906.19 2,906.55 0.0K
10:25 2,906.58 2,906.60 2,906.04 2,906.60 0.0K
10:26 2,906.60 2,906.69 2,906.37 2,906.64 0.0K
10:27 2,906.66 2,906.88 2,906.17 2,906.33 0.0K
10:28 2,906.34 2,906.71 2,906.27 2,906.39 0.0K
10:29 2,906.31 2,907.18 2,906.14 2,907.16 0.0K
10:30 2,907.21 2,907.42 2,906.11 2,906.22 0.0K
10:31 2,906.31 2,906.59 2,905.65 2,906.17 0.0K
10:32 2,906.24 2,906.51 2,905.97 2,906.40 0.0K
10:33 2,906.41 2,906.41 2,905.73 2,905.73 0.0K
10:34 2,905.79 2,905.79 2,904.87 2,905.74 0.0K
10:35 2,905.66 2,905.68 2,905.40 2,905.68 0.0K
10:36 2,905.69 2,906.24 2,905.68 2,906.19 0.0K
10:37 2,906.20 2,907.26 2,906.00 2,907.01 0.0K
10:38 2,907.09 2,907.34 2,906.89 2,907.12 0.0K
10:39 2,907.07 2,907.31 2,907.03 2,907.03 0.0K
10:40 2,906.69 2,908.44 2,906.55 2,906.89 0.0K
10:41 2,906.77 2,906.77 2,906.33 2,906.33 0.0K
10:42 2,906.30 2,906.34 2,905.88 2,905.93 0.0K
10:43 2,905.69 2,906.50 2,905.69 2,906.50 0.0K
10:44 2,906.51 2,907.25 2,906.44 2,907.25 0.0K
10:45 2,907.31 2,907.39 2,906.86 2,906.95 0.0K
10:46 2,907.00 2,907.12 2,906.40 2,906.40 0.0K
10:47 2,906.47 2,906.58 2,905.79 2,905.79 0.0K
10:48 2,905.32 2,905.32 2,904.55 2,904.92 0.0K
10:49 2,904.75 2,905.65 2,904.66 2,905.59 0.0K
10:50 2,905.67 2,905.72 2,905.55 2,905.55 0.0K
10:51 2,905.58 2,905.98 2,905.51 2,905.92 0.0K
10:52 2,905.91 2,906.54 2,905.91 2,906.44 0.0K
10:53 2,906.48 2,906.95 2,906.46 2,906.70 0.0K
10:54 2,906.56 2,906.74 2,906.40 2,906.67 0.0K
10:55 2,906.56 2,906.81 2,906.41 2,906.81 0.0K
10:56 2,906.78 2,907.03 2,906.71 2,906.71 0.0K
10:57 2,906.79 2,907.75 2,906.79 2,907.64 0.0K
10:58 2,907.70 2,908.07 2,907.70 2,907.92 0.0K
10:59 2,908.02 2,908.19 2,907.95 2,908.10 0.0K
11:00 2,908.02 2,908.96 2,908.02 2,908.93 0.0K
11:01 2,908.92 2,908.92 2,907.84 2,907.84 0.0K
11:02 2,907.76 2,908.33 2,907.76 2,908.08 0.0K
11:03 2,908.11 2,908.23 2,907.91 2,908.23 0.0K
11:04 2,908.20 2,908.42 2,907.90 2,908.37 0.0K
11:05 2,908.36 2,909.06 2,908.36 2,909.06 0.0K
11:06 2,909.08 2,909.42 2,909.08 2,909.27 0.0K
11:07 2,909.28 2,909.82 2,909.03 2,909.78 0.0K
11:08 2,909.96 2,909.96 2,909.54 2,909.54 0.0K
11:09 2,909.59 2,911.12 2,909.59 2,910.95 0.0K
11:10 2,910.70 2,911.01 2,910.59 2,910.96 0.0K
11:11 2,910.96 2,911.14 2,910.14 2,910.14 0.0K
11:12 2,910.24 2,910.30 2,909.87 2,909.87 0.0K
11:13 2,909.88 2,909.88 2,908.54 2,908.54 0.0K
11:14 2,908.64 2,908.76 2,908.30 2,908.33 0.0K
11:15 2,908.39 2,908.61 2,907.85 2,907.85 0.0K
11:16 2,907.83 2,908.45 2,907.76 2,908.45 0.0K
11:17 2,908.55 2,909.09 2,908.55 2,909.05 0.0K
11:18 2,909.01 2,909.56 2,908.94 2,909.56 0.0K
11:19 2,909.54 2,909.58 2,909.40 2,909.43 0.0K
11:20 2,909.38 2,909.38 2,908.07 2,908.10 0.0K
11:21 2,908.18 2,908.31 2,907.98 2,908.28 0.0K
11:22 2,908.36 2,908.47 2,908.07 2,908.09 0.0K
11:23 2,908.13 2,908.28 2,907.48 2,907.67 0.0K
11:24 2,907.50 2,907.52 2,907.20 2,907.51 0.0K
11:25 2,907.56 2,907.62 2,907.25 2,907.42 0.0K
11:26 2,907.34 2,907.45 2,907.02 2,907.08 0.0K
11:27 2,907.21 2,907.75 2,907.21 2,907.70 0.0K
11:28 2,907.46 2,907.80 2,907.35 2,907.73 0.0K
11:29 2,907.73 2,908.03 2,907.17 2,907.17 0.0K
11:30 2,907.16 2,907.61 2,906.85 2,907.61 0.0K
11:31 2,907.71 2,907.71 2,906.83 2,906.83 0.0K
11:32 2,906.82 2,906.82 2,904.76 2,905.04 0.0K
11:33 2,904.96 2,904.96 2,904.74 2,904.85 0.0K
11:34 2,904.65 2,904.65 2,903.73 2,904.03 0.0K
11:35 2,904.06 2,904.18 2,903.15 2,903.37 0.0K
11:36 2,903.45 2,903.87 2,903.43 2,903.87 0.0K
11:37 2,903.78 2,905.07 2,903.78 2,905.04 0.0K
11:38 2,905.01 2,905.21 2,904.73 2,904.77 0.0K
11:39 2,904.69 2,907.81 2,904.69 2,907.53 0.0K
11:40 2,907.53 2,907.53 2,906.45 2,906.82 0.0K
11:41 2,906.96 2,908.15 2,906.96 2,908.12 0.0K
11:42 2,908.08 2,909.31 2,908.08 2,909.12 0.0K
11:43 2,909.22 2,909.93 2,909.22 2,909.86 0.0K
11:44 2,909.78 2,910.30 2,909.78 2,910.30 0.0K
11:45 2,910.24 2,912.51 2,910.24 2,912.50 0.0K
11:46 2,912.42 2,912.42 2,911.30 2,911.65 0.0K
11:47 2,912.02 2,912.03 2,911.45 2,911.99 0.0K
11:48 2,912.01 2,912.97 2,912.01 2,912.73 0.0K
11:49 2,912.65 2,913.57 2,912.42 2,913.51 0.0K
11:50 2,913.45 2,915.27 2,913.45 2,915.27 0.0K
11:51 2,915.33 2,916.75 2,915.28 2,916.54 0.0K
11:52 2,916.45 2,918.27 2,916.45 2,916.79 0.0K
11:53 2,916.91 2,916.91 2,915.73 2,916.42 0.0K
11:54 2,916.67 2,916.93 2,916.29 2,916.46 0.0K
11:55 2,917.26 2,917.76 2,916.94 2,916.94 0.0K
11:56 2,916.85 2,917.08 2,916.09 2,916.78 0.0K
11:57 2,916.61 2,917.40 2,916.59 2,916.59 0.0K
11:58 2,916.58 2,917.02 2,916.12 2,917.02 0.0K
11:59 2,916.95 2,916.95 2,916.48 2,916.62 0.0K
12:00 2,916.51 2,916.55 2,915.10 2,915.69 0.0K
12:01 2,915.71 2,916.04 2,915.30 2,916.04 0.0K
12:02 2,916.05 2,917.69 2,916.05 2,917.69 0.0K
12:03 2,917.75 2,917.93 2,917.64 2,917.64 0.0K
12:04 2,917.74 2,918.50 2,917.57 2,918.50 0.0K
12:05 2,918.51 2,919.67 2,918.51 2,919.67 0.0K
12:06 2,919.45 2,920.15 2,919.18 2,920.14 0.0K
12:07 2,920.09 2,921.57 2,920.09 2,920.65 0.0K
12:08 2,919.33 2,919.33 2,916.17 2,916.91 0.0K
12:09 2,916.88 2,917.20 2,916.43 2,916.51 0.0K
12:10 2,916.52 2,917.63 2,916.36 2,917.43 0.0K
12:11 2,916.95 2,918.24 2,916.64 2,917.82 0.0K
12:12 2,917.76 2,917.84 2,917.26 2,917.29 0.0K
12:13 2,917.25 2,917.56 2,916.17 2,916.17 0.0K
12:14 2,916.19 2,916.66 2,916.15 2,916.58 0.0K
12:15 2,916.26 2,917.03 2,916.00 2,916.13 0.0K
12:16 2,916.09 2,916.11 2,915.14 2,915.19 0.0K
12:17 2,915.18 2,915.18 2,913.37 2,913.37 0.0K
12:18 2,913.31 2,914.00 2,913.31 2,913.82 0.0K
12:19 2,913.80 2,914.00 2,913.10 2,913.10 0.0K
12:20 2,913.25 2,914.77 2,913.25 2,914.70 0.0K
12:21 2,914.67 2,915.01 2,914.38 2,914.44 0.0K
12:22 2,914.55 2,914.93 2,914.53 2,914.76 0.0K
12:23 2,914.73 2,915.21 2,914.62 2,914.62 0.0K
12:24 2,914.57 2,914.57 2,914.00 2,914.31 0.0K
12:25 2,914.31 2,914.65 2,914.19 2,914.19 0.0K
12:26 2,914.11 2,914.42 2,913.98 2,914.39 0.0K
12:27 2,914.32 2,914.34 2,914.15 2,914.15 0.0K
12:28 2,914.18 2,914.50 2,914.09 2,914.50 0.0K
12:29 2,914.45 2,914.45 2,914.00 2,914.13 0.0K
12:30 2,914.16 2,914.42 2,914.11 2,914.22 0.0K
12:31 2,914.31 2,914.32 2,913.77 2,913.77 0.0K
12:32 2,913.83 2,914.67 2,913.83 2,914.67 0.0K
12:33 2,915.59 2,916.41 2,915.59 2,916.27 0.0K
12:34 2,916.34 2,917.47 2,916.31 2,916.91 0.0K
12:35 2,916.74 2,917.07 2,916.68 2,917.07 0.0K
12:36 2,917.02 2,917.56 2,917.02 2,917.56 0.0K
12:37 2,917.58 2,917.71 2,916.64 2,916.64 0.0K
12:38 2,916.43 2,916.86 2,916.33 2,916.86 0.0K
12:39 2,917.09 2,917.45 2,917.08 2,917.38 0.0K
12:40 2,917.39 2,917.42 2,916.75 2,916.89 0.0K
12:41 2,916.94 2,916.94 2,915.57 2,915.66 0.0K
12:42 2,915.62 2,915.65 2,915.25 2,915.65 0.0K
12:43 2,915.71 2,915.71 2,915.08 2,915.13 0.0K
12:44 2,915.10 2,915.70 2,915.02 2,915.39 0.0K
12:45 2,915.33 2,915.89 2,915.27 2,915.84 0.0K
12:46 2,915.95 2,916.63 2,915.95 2,916.63 0.0K
12:47 2,916.57 2,917.25 2,916.57 2,917.25 0.0K
12:48 2,917.33 2,917.72 2,917.31 2,917.71 0.0K
12:49 2,917.89 2,919.17 2,917.89 2,919.17 0.0K
12:50 2,919.64 2,920.73 2,919.58 2,920.63 0.0K
12:51 2,920.62 2,920.62 2,919.43 2,919.43 0.0K
12:52 2,919.30 2,919.39 2,919.09 2,919.35 0.0K
12:53 2,919.33 2,919.41 2,918.27 2,918.43 0.0K
12:54 2,918.45 2,918.81 2,918.24 2,918.62 0.0K
12:55 2,918.47 2,919.36 2,918.31 2,919.25 0.0K
12:56 2,919.30 2,919.94 2,919.25 2,919.94 0.0K
12:57 2,919.93 2,920.23 2,919.84 2,920.23 0.0K
12:58 2,920.27 2,920.40 2,920.25 2,920.39 0.0K
12:59 2,919.35 2,919.35 2,919.07 2,919.10 0.0K
13:00 2,918.82 2,919.94 2,918.82 2,919.86 0.0K
13:01 2,919.92 2,920.60 2,919.88 2,920.60 0.0K
13:02 2,920.62 2,921.07 2,920.56 2,921.05 0.0K
13:03 2,920.94 2,920.98 2,920.66 2,920.86 0.0K
13:04 2,920.78 2,921.58 2,920.78 2,921.39 0.0K
13:05 2,921.62 2,921.92 2,921.52 2,921.92 0.0K
13:06 2,922.00 2,923.14 2,922.00 2,923.14 0.0K
13:07 2,923.15 2,923.72 2,923.11 2,923.72 0.0K
13:08 2,923.69 2,923.87 2,923.09 2,923.70 0.0K
13:09 2,923.69 2,924.09 2,923.46 2,923.91 0.0K
13:10 2,923.58 2,923.58 2,922.69 2,922.69 0.0K
13:11 2,922.58 2,922.58 2,921.38 2,921.38 0.0K
13:12 2,921.41 2,921.41 2,920.74 2,920.74 0.0K
13:13 2,920.77 2,920.87 2,920.49 2,920.79 0.0K
13:14 2,920.78 2,920.99 2,920.78 2,920.99 0.0K
13:15 2,921.12 2,921.57 2,920.79 2,921.57 0.0K
13:16 2,921.59 2,921.59 2,921.07 2,921.12 0.0K
13:17 2,921.05 2,921.17 2,921.02 2,921.04 0.0K
13:18 2,920.98 2,921.17 2,920.75 2,921.17 0.0K
13:19 2,921.15 2,921.44 2,921.14 2,921.44 0.0K
13:20 2,921.52 2,922.46 2,921.52 2,922.46 0.0K
13:21 2,922.47 2,922.54 2,922.34 2,922.40 0.0K
13:22 2,922.32 2,922.53 2,922.32 2,922.35 0.0K
13:23 2,922.43 2,922.58 2,922.22 2,922.46 0.0K
13:24 2,922.38 2,922.43 2,921.95 2,921.95 0.0K
13:25 2,922.00 2,922.16 2,921.70 2,921.89 0.0K
13:26 2,921.95 2,922.32 2,921.95 2,922.32 0.0K
13:27 2,922.30 2,922.30 2,922.17 2,922.23 0.0K
13:28 2,922.16 2,922.16 2,921.45 2,921.45 0.0K
13:29 2,921.53 2,922.06 2,921.33 2,921.95 0.0K
13:30 2,921.93 2,922.16 2,921.33 2,922.16 0.0K
13:31 2,922.28 2,922.59 2,922.26 2,922.59 0.0K
13:32 2,922.58 2,922.76 2,922.43 2,922.60 0.0K
13:33 2,922.59 2,922.59 2,921.97 2,922.30 0.0K
13:34 2,922.29 2,922.42 2,922.22 2,922.32 0.0K
13:35 2,922.23 2,922.23 2,921.32 2,921.38 0.0K
13:36 2,921.35 2,921.53 2,921.29 2,921.49 0.0K
13:37 2,921.46 2,921.66 2,919.93 2,920.23 0.0K
13:38 2,920.55 2,921.29 2,920.55 2,921.15 0.0K
13:39 2,920.96 2,921.21 2,920.71 2,920.82 0.0K
13:40 2,920.73 2,920.73 2,920.21 2,920.21 0.0K
13:41 2,920.13 2,920.13 2,919.71 2,919.82 0.0K
13:42 2,919.79 2,920.39 2,919.76 2,920.23 0.0K
13:43 2,920.10 2,920.19 2,919.41 2,919.75 0.0K
13:44 2,919.68 2,920.26 2,919.61 2,920.26 0.0K
13:45 2,920.37 2,920.75 2,920.32 2,920.75 0.0K
13:46 2,920.71 2,921.52 2,920.66 2,921.52 0.0K
13:47 2,921.57 2,921.79 2,921.55 2,921.79 0.0K
13:48 2,921.74 2,922.28 2,921.73 2,922.23 0.0K
13:49 2,922.17 2,922.19 2,921.75 2,921.79 0.0K
13:50 2,921.73 2,921.73 2,921.31 2,921.68 0.0K
13:51 2,921.63 2,921.63 2,921.09 2,921.11 0.0K
13:52 2,921.01 2,921.11 2,920.63 2,920.73 0.0K
13:53 2,920.81 2,921.35 2,920.81 2,921.07 0.0K
13:54 2,921.05 2,921.08 2,920.81 2,920.94 0.0K
13:55 2,920.85 2,921.07 2,920.83 2,920.97 0.0K
13:56 2,921.04 2,921.32 2,920.77 2,920.85 0.0K
13:57 2,920.85 2,920.88 2,919.39 2,919.39 0.0K
13:58 2,919.35 2,920.06 2,919.35 2,920.03 0.0K
13:59 2,920.06 2,920.42 2,920.06 2,920.29 0.0K
14:00 2,920.25 2,920.25 2,918.48 2,918.64 0.0K
14:01 2,918.59 2,918.68 2,918.05 2,918.56 0.0K
14:02 2,918.61 2,918.61 2,917.55 2,917.80 0.0K
14:03 2,917.98 2,918.68 2,917.97 2,918.68 0.0K
14:04 2,919.04 2,919.68 2,919.04 2,919.41 0.0K
14:05 2,919.43 2,919.80 2,919.43 2,919.63 0.0K
14:06 2,919.55 2,919.55 2,919.44 2,919.54 0.0K
14:07 2,919.53 2,919.69 2,919.26 2,919.69 0.0K
14:08 2,919.73 2,920.74 2,919.73 2,920.74 0.0K
14:09 2,920.77 2,920.77 2,920.26 2,920.26 0.0K
14:10 2,920.24 2,920.26 2,919.75 2,920.12 0.0K
14:11 2,920.03 2,920.03 2,918.68 2,919.59 0.0K
14:12 2,919.86 2,920.02 2,919.76 2,920.02 0.0K
14:13 2,919.78 2,919.91 2,918.87 2,919.01 0.0K
14:14 2,918.99 2,919.04 2,918.54 2,918.59 0.0K
14:15 2,917.64 2,918.28 2,917.64 2,918.28 0.0K
14:16 2,918.28 2,918.34 2,917.15 2,917.20 0.0K
14:17 2,917.21 2,917.26 2,916.58 2,916.59 0.0K
14:18 2,916.60 2,916.79 2,916.57 2,916.60 0.0K
14:19 2,916.62 2,916.83 2,916.44 2,916.83 0.0K
14:20 2,916.84 2,917.27 2,916.84 2,917.23 0.0K
14:21 2,917.18 2,918.15 2,917.18 2,918.15 0.0K
14:22 2,918.12 2,918.22 2,917.38 2,917.38 0.0K
14:23 2,917.27 2,917.45 2,916.11 2,916.29 0.0K
14:24 2,916.35 2,916.58 2,916.31 2,916.56 0.0K
14:25 2,916.60 2,916.97 2,916.60 2,916.67 0.0K
14:26 2,916.53 2,916.74 2,916.20 2,916.74 0.0K
14:27 2,916.70 2,916.74 2,915.72 2,915.72 0.0K
14:28 2,915.66 2,915.74 2,915.22 2,915.22 0.0K
14:29 2,915.32 2,915.53 2,915.22 2,915.32 0.0K
14:30 2,915.34 2,915.88 2,915.34 2,915.88 0.0K
14:31 2,915.68 2,915.68 2,914.20 2,914.23 0.0K
14:32 2,913.23 2,913.83 2,913.19 2,913.75 0.0K
14:33 2,913.72 2,916.87 2,913.72 2,916.87 0.0K
14:34 2,917.97 2,919.12 2,917.28 2,917.33 0.0K
14:35 2,917.41 2,917.62 2,916.95 2,917.62 0.0K
14:36 2,917.70 2,919.46 2,917.70 2,919.46 0.0K
14:37 2,919.35 2,920.70 2,919.35 2,920.67 0.0K
14:38 2,920.68 2,920.92 2,919.05 2,919.11 0.0K
14:39 2,919.02 2,920.14 2,919.01 2,919.50 0.0K
14:40 2,919.59 2,920.58 2,919.59 2,920.43 0.0K
14:41 2,920.30 2,921.26 2,920.30 2,921.26 0.0K
14:42 2,921.23 2,921.80 2,921.22 2,921.69 0.0K
14:43 2,921.84 2,922.17 2,921.23 2,921.32 0.0K
14:44 2,921.37 2,921.44 2,920.87 2,920.92 0.0K
14:45 2,920.92 2,923.22 2,920.92 2,923.22 0.0K
14:46 2,923.21 2,924.25 2,923.21 2,924.20 0.0K
14:47 2,924.26 2,924.35 2,923.68 2,924.08 0.0K
14:48 2,924.16 2,924.25 2,923.47 2,923.47 0.0K
14:49 2,923.47 2,923.99 2,923.40 2,923.99 0.0K
14:50 2,924.00 2,924.67 2,924.00 2,924.08 0.0K
14:51 2,924.15 2,924.24 2,921.99 2,921.99 0.0K
14:52 2,922.09 2,922.26 2,921.39 2,921.81 0.0K
14:53 2,921.74 2,922.26 2,921.55 2,922.10 0.0K
14:54 2,922.08 2,922.92 2,922.08 2,922.78 0.0K
14:55 2,922.69 2,922.73 2,922.24 2,922.56 0.0K
14:56 2,922.70 2,922.70 2,922.36 2,922.45 0.0K
14:57 2,922.43 2,922.52 2,920.88 2,921.27 0.0K
14:58 2,921.16 2,921.36 2,921.05 2,921.22 0.0K
14:59 2,921.17 2,921.17 2,920.09 2,920.56 0.0K
15:00 2,917.58 2,917.58 2,914.02 2,915.00 0.0K
15:01 2,915.25 2,917.01 2,915.25 2,916.83 0.0K
15:02 2,916.68 2,916.68 2,915.67 2,916.43 0.0K
15:03 2,916.48 2,916.96 2,916.02 2,916.02 0.0K
15:04 2,915.91 2,916.52 2,915.60 2,916.45 0.0K
15:05 2,916.57 2,917.82 2,916.57 2,917.82 0.0K
15:06 2,917.89 2,918.35 2,917.01 2,917.01 0.0K
15:07 2,917.09 2,917.09 2,915.18 2,915.23 0.0K
15:08 2,915.16 2,915.16 2,914.23 2,915.08 0.0K
15:09 2,915.45 2,915.45 2,914.70 2,914.70 0.0K
15:10 2,914.61 2,915.91 2,914.61 2,915.85 0.0K
15:11 2,915.86 2,915.99 2,915.33 2,915.33 0.0K
15:12 2,915.36 2,915.36 2,914.44 2,914.44 0.0K
15:13 2,914.44 2,915.26 2,913.73 2,915.26 0.0K
15:14 2,915.71 2,915.81 2,915.32 2,915.50 0.0K
15:15 2,915.42 2,915.76 2,915.31 2,915.31 0.0K
15:16 2,915.36 2,916.34 2,915.36 2,916.34 0.0K
15:17 2,916.34 2,916.48 2,916.17 2,916.27 0.0K
15:18 2,916.41 2,916.54 2,916.26 2,916.28 0.0K
15:19 2,916.19 2,916.19 2,915.37 2,915.37 0.0K
15:20 2,915.28 2,915.37 2,914.29 2,914.29 0.0K
15:21 2,914.45 2,914.45 2,913.06 2,913.06 0.0K
15:22 2,913.20 2,913.54 2,913.09 2,913.29 0.0K
15:23 2,913.36 2,914.78 2,913.36 2,914.73 0.0K
15:24 2,914.73 2,915.37 2,914.42 2,915.37 0.0K
15:25 2,915.30 2,915.72 2,914.90 2,915.61 0.0K
15:26 2,915.65 2,915.65 2,914.67 2,914.94 0.0K
15:27 2,915.04 2,915.41 2,915.01 2,915.23 0.0K
15:28 2,915.13 2,915.26 2,914.34 2,914.65 0.0K
15:29 2,914.68 2,914.78 2,913.94 2,913.94 0.0K
15:30 2,913.94 2,915.62 2,913.94 2,915.61 0.0K
15:31 2,915.95 2,917.17 2,915.95 2,916.67 0.0K
15:32 2,916.69 2,916.80 2,916.27 2,916.70 0.0K
15:33 2,916.66 2,917.25 2,916.17 2,916.17 0.0K
15:34 2,915.92 2,917.23 2,915.92 2,916.85 0.0K
15:35 2,916.82 2,916.82 2,914.92 2,914.92 0.0K
15:36 2,914.88 2,915.07 2,914.50 2,914.51 0.0K
15:37 2,914.53 2,914.71 2,914.27 2,914.37 0.0K
15:38 2,914.45 2,916.23 2,914.45 2,916.23 0.0K
15:39 2,916.34 2,917.63 2,916.14 2,917.50 0.0K
15:40 2,917.48 2,917.83 2,917.15 2,917.15 0.0K
15:41 2,917.25 2,917.58 2,916.74 2,917.33 0.0K
15:42 2,917.16 2,917.21 2,916.69 2,916.69 0.0K
15:43 2,916.34 2,916.42 2,915.54 2,916.20 0.0K
15:44 2,916.29 2,917.67 2,916.29 2,917.65 0.0K
15:45 2,917.65 2,917.78 2,916.49 2,916.59 0.0K
15:46 2,916.58 2,916.58 2,915.67 2,916.10 0.0K
15:47 2,916.09 2,916.84 2,916.09 2,916.51 0.0K
15:48 2,916.72 2,917.19 2,916.72 2,917.13 0.0K
15:49 2,917.22 2,917.53 2,916.99 2,917.03 0.0K
15:50 2,917.01 2,917.28 2,916.80 2,917.27 0.0K
15:51 2,917.27 2,917.35 2,916.78 2,916.83 0.0K
15:52 2,916.89 2,917.31 2,916.71 2,917.01 0.0K
15:53 2,917.05 2,917.39 2,916.72 2,916.75 0.0K
15:54 2,916.74 2,916.78 2,915.96 2,915.96 0.0K
15:55 2,915.92 2,915.92 2,915.35 2,915.35 0.0K
15:56 2,915.09 2,915.53 2,914.24 2,915.53 0.0K
15:57 2,915.48 2,915.53 2,914.54 2,914.54 0.0K
15:58 2,914.50 2,914.54 2,914.03 2,914.26 0.0K
15:59 2,914.30 2,914.91 2,913.90 2,914.91 0.0K
16:00 2,916.64 2,917.86 2,916.64 2,917.76 0.0K
16:01 2,917.98 2,919.39 2,917.98 2,919.38 0.0K
16:02 2,919.36 2,920.19 2,919.36 2,920.14 0.0K
16:03 2,920.13 2,920.22 2,919.83 2,920.21 0.0K
16:04 2,920.12 2,920.48 2,920.12 2,920.48 0.0K
16:05 2,920.57 2,920.85 2,920.00 2,920.15 0.0K
16:06 2,920.16 2,920.28 2,919.19 2,919.28 0.0K
16:07 2,919.33 2,919.41 2,918.85 2,918.85 0.0K
16:08 2,918.88 2,919.23 2,918.88 2,919.19 0.0K
16:09 2,919.16 2,919.45 2,917.91 2,918.35 0.0K
16:10 2,918.43 2,919.48 2,918.43 2,919.31 0.0K
16:11 2,919.46 2,920.17 2,919.43 2,919.84 0.0K
16:12 2,919.73 2,919.90 2,919.43 2,919.43 0.0K
16:13 2,919.46 2,919.46 2,917.69 2,917.69 0.0K
16:14 2,917.70 2,917.79 2,917.53 2,917.72 0.0K
16:15 2,917.75 2,918.66 2,917.75 2,918.62 0.0K
16:16 2,918.53 2,918.87 2,918.46 2,918.61 0.0K
16:17 2,918.65 2,919.29 2,918.65 2,919.20 0.0K
16:18 2,919.25 2,919.59 2,919.25 2,919.45 0.0K
16:19 2,919.53 2,920.14 2,919.53 2,919.75 0.0K
16:20 2,920.11 2,921.27 2,920.11 2,921.07 0.0K
16:21 2,920.74 2,920.92 2,920.45 2,920.92 0.0K
16:22 2,920.88 2,921.14 2,920.79 2,920.81 0.0K
16:23 2,920.90 2,920.92 2,920.19 2,920.48 0.0K
16:24 2,920.48 2,920.91 2,920.48 2,920.77 0.0K
16:25 2,920.89 2,921.27 2,920.74 2,920.75 0.0K
16:26 2,920.83 2,921.38 2,920.82 2,920.99 0.0K
16:27 2,920.97 2,921.43 2,920.94 2,921.37 0.0K
16:28 2,921.43 2,921.54 2,921.40 2,921.51 0.0K
16:29 2,921.46 2,921.77 2,921.31 2,921.77 0.0K
16:30 2,922.07 2,922.38 2,921.27 2,921.27 0.0K
16:31 2,921.21 2,921.21 2,920.98 2,920.98 0.0K
16:32 2,921.01 2,921.33 2,920.87 2,921.33 0.0K
16:33 2,921.36 2,921.69 2,921.36 2,921.66 0.0K
16:34 2,921.72 2,922.02 2,921.42 2,921.45 0.0K
16:35 2,921.50 2,921.88 2,921.50 2,921.50 0.0K
16:36 2,921.53 2,921.72 2,921.01 2,921.12 0.0K
16:37 2,920.98 2,920.98 2,920.54 2,920.54 0.0K
16:38 2,920.54 2,920.54 2,919.98 2,920.50 0.0K
16:39 2,920.55 2,921.12 2,920.55 2,921.08 0.0K
16:40 2,921.08 2,921.21 2,920.72 2,921.19 0.0K
16:41 2,921.13 2,921.56 2,920.79 2,921.56 0.0K
16:42 2,922.02 2,922.18 2,921.95 2,921.95 0.0K
16:43 2,921.91 2,921.93 2,921.18 2,921.18 0.0K
16:44 2,921.13 2,921.13 2,920.89 2,920.92 0.0K
16:45 2,920.92 2,921.15 2,919.51 2,919.51 0.0K
16:46 2,919.56 2,919.64 2,919.29 2,919.60 0.0K
16:47 2,919.53 2,919.74 2,918.89 2,919.12 0.0K
16:48 2,919.38 2,919.61 2,919.22 2,919.22 0.0K
16:49 2,919.31 2,919.63 2,919.31 2,919.35 0.0K
16:50 2,919.43 2,919.44 2,919.20 2,919.39 0.0K
16:51 2,919.55 2,919.59 2,919.24 2,919.24 0.0K
16:52 2,919.25 2,919.96 2,919.25 2,919.96 0.0K
16:53 2,920.01 2,920.26 2,919.92 2,920.26 0.0K
16:54 2,920.47 2,920.91 2,920.47 2,920.90 0.0K
16:55 2,920.77 2,920.89 2,920.56 2,920.60 0.0K
16:56 2,920.64 2,920.74 2,920.47 2,920.47 0.0K
16:57 2,920.51 2,921.35 2,920.51 2,921.35 0.0K
16:58 2,921.47 2,922.27 2,921.47 2,921.83 0.0K
16:59 2,921.90 2,922.17 2,921.81 2,922.00 0.0K
17:00 2,922.07 2,922.70 2,922.07 2,922.42 0.0K
17:01 2,922.46 2,922.79 2,922.45 2,922.62 0.0K
17:02 2,922.68 2,923.00 2,922.12 2,922.12 0.0K
17:03 2,922.18 2,922.36 2,921.63 2,921.63 0.0K
17:04 2,921.63 2,921.68 2,921.29 2,921.30 0.0K
17:05 2,921.02 2,921.29 2,920.75 2,921.29 0.0K
17:06 2,921.53 2,921.54 2,920.51 2,920.51 0.0K
17:07 2,920.54 2,921.54 2,920.54 2,921.19 0.0K
17:08 2,921.08 2,921.29 2,920.85 2,920.94 0.0K
17:09 2,920.99 2,921.28 2,920.99 2,921.14 0.0K
17:10 2,921.19 2,921.46 2,920.90 2,920.90 0.0K
17:11 2,920.79 2,921.31 2,920.71 2,921.31 0.0K
17:12 2,921.38 2,921.65 2,921.11 2,921.11 0.0K
17:13 2,921.18 2,921.21 2,920.78 2,920.78 0.0K
17:14 2,920.75 2,920.82 2,920.55 2,920.82 0.0K
17:15 2,920.90 2,920.97 2,920.35 2,920.35 0.0K
17:16 2,920.40 2,920.40 2,919.61 2,919.61 0.0K
17:17 2,919.45 2,919.67 2,919.29 2,919.51 0.0K
17:18 2,919.92 2,920.16 2,919.81 2,919.81 0.0K
17:19 2,919.87 2,920.13 2,919.87 2,920.06 0.0K
17:20 2,920.15 2,920.52 2,920.15 2,920.52 0.0K
17:21 2,920.49 2,920.49 2,919.95 2,919.96 0.0K
17:22 2,920.08 2,920.58 2,919.90 2,919.90 0.0K
17:23 2,919.94 2,921.12 2,919.90 2,921.12 0.0K
17:24 2,921.50 2,922.67 2,921.50 2,922.48 0.0K
17:25 2,922.54 2,922.54 2,922.54 2,922.54 0.0K
17:29 2,922.86 2,922.86 2,922.26 2,922.45 0.0K
17:30 2,922.20 2,922.20 2,922.20 2,922.20 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