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 2,920.81 2,920.81 2,918.72 2,919.21 0.0K
09:01 2,919.12 2,919.59 2,915.74 2,916.25 0.0K
09:02 2,915.82 2,915.82 2,913.43 2,915.14 0.0K
09:03 2,915.11 2,915.37 2,914.51 2,914.53 0.0K
09:04 2,914.36 2,916.32 2,914.29 2,916.32 0.0K
09:05 2,916.16 2,917.37 2,915.96 2,915.98 0.0K
09:06 2,916.02 2,916.24 2,914.48 2,916.24 0.0K
09:07 2,916.02 2,917.44 2,916.02 2,916.38 0.0K
09:08 2,916.33 2,917.46 2,915.93 2,917.20 0.0K
09:09 2,917.47 2,918.86 2,917.17 2,918.86 0.0K
09:10 2,919.27 2,919.48 2,917.78 2,918.01 0.0K
09:11 2,917.61 2,918.26 2,917.56 2,918.03 0.0K
09:12 2,917.86 2,917.86 2,915.48 2,915.48 0.0K
09:13 2,915.58 2,915.58 2,912.68 2,912.80 0.0K
09:14 2,912.71 2,915.76 2,912.71 2,915.76 0.0K
09:15 2,916.07 2,918.36 2,915.90 2,918.12 0.0K
09:16 2,918.14 2,918.14 2,914.74 2,914.74 0.0K
09:17 2,914.64 2,915.17 2,914.27 2,915.01 0.0K
09:18 2,914.35 2,914.36 2,912.29 2,912.29 0.0K
09:19 2,912.28 2,912.61 2,912.09 2,912.43 0.0K
09:20 2,912.37 2,913.00 2,911.92 2,911.92 0.0K
09:21 2,911.84 2,914.93 2,911.84 2,914.85 0.0K
09:22 2,915.06 2,915.64 2,914.92 2,915.31 0.0K
09:23 2,915.27 2,915.27 2,914.74 2,915.08 0.0K
09:24 2,915.33 2,917.14 2,915.33 2,917.06 0.0K
09:25 2,917.24 2,919.42 2,916.86 2,919.42 0.0K
09:26 2,919.48 2,919.48 2,918.32 2,919.39 0.0K
09:27 2,919.33 2,919.46 2,918.89 2,919.04 0.0K
09:28 2,918.94 2,919.04 2,918.48 2,918.69 0.0K
09:29 2,918.65 2,918.65 2,917.58 2,918.18 0.0K
09:30 2,918.79 2,919.08 2,918.14 2,918.24 0.0K
09:31 2,918.06 2,919.75 2,918.03 2,919.75 0.0K
09:32 2,920.20 2,921.72 2,920.20 2,921.58 0.0K
09:33 2,921.61 2,922.23 2,921.61 2,921.81 0.0K
09:34 2,921.79 2,922.55 2,921.58 2,921.58 0.0K
09:35 2,921.55 2,923.03 2,920.73 2,922.92 0.0K
09:36 2,922.92 2,922.96 2,921.18 2,921.59 0.0K
09:37 2,922.07 2,923.83 2,922.07 2,923.83 0.0K
09:38 2,923.80 2,926.77 2,923.80 2,926.57 0.0K
09:39 2,926.50 2,927.64 2,926.46 2,927.30 0.0K
09:40 2,927.36 2,927.59 2,926.60 2,926.80 0.0K
09:41 2,926.82 2,927.21 2,926.56 2,927.21 0.0K
09:42 2,927.26 2,927.27 2,926.94 2,927.07 0.0K
09:43 2,927.06 2,927.21 2,926.60 2,926.73 0.0K
09:44 2,926.82 2,927.33 2,926.77 2,926.90 0.0K
09:45 2,926.85 2,926.95 2,926.05 2,926.23 0.0K
09:46 2,926.17 2,926.36 2,925.52 2,925.52 0.0K
09:47 2,925.37 2,927.29 2,925.37 2,927.18 0.0K
09:48 2,927.10 2,928.36 2,927.07 2,927.90 0.0K
09:49 2,927.98 2,929.07 2,927.98 2,928.40 0.0K
09:50 2,928.48 2,928.54 2,926.33 2,926.33 0.0K
09:51 2,926.26 2,926.26 2,925.54 2,925.78 0.0K
09:52 2,925.74 2,925.74 2,925.22 2,925.30 0.0K
09:53 2,925.31 2,925.31 2,924.58 2,924.92 0.0K
09:54 2,924.77 2,925.07 2,924.75 2,924.84 0.0K
09:55 2,924.74 2,924.91 2,924.03 2,924.12 0.0K
09:56 2,924.15 2,924.73 2,923.95 2,924.15 0.0K
09:57 2,924.09 2,924.29 2,923.83 2,923.88 0.0K
09:58 2,923.98 2,924.34 2,923.75 2,923.87 0.0K
09:59 2,923.90 2,923.90 2,922.54 2,922.54 0.0K
10:00 2,922.41 2,922.41 2,920.34 2,920.41 0.0K
10:01 2,920.60 2,920.77 2,920.49 2,920.76 0.0K
10:02 2,920.77 2,920.77 2,919.54 2,919.54 0.0K
10:03 2,919.50 2,919.50 2,917.55 2,917.55 0.0K
10:04 2,917.47 2,918.50 2,917.12 2,918.50 0.0K
10:05 2,918.74 2,920.60 2,918.72 2,920.58 0.0K
10:06 2,920.54 2,920.56 2,919.96 2,919.96 0.0K
10:07 2,919.38 2,919.38 2,917.81 2,917.82 0.0K
10:08 2,917.61 2,917.61 2,916.58 2,916.75 0.0K
10:09 2,916.76 2,916.76 2,914.17 2,914.17 0.0K
10:10 2,914.05 2,914.05 2,912.92 2,913.16 0.0K
10:11 2,913.06 2,913.24 2,912.20 2,912.31 0.0K
10:12 2,912.39 2,912.39 2,910.10 2,910.10 0.0K
10:13 2,909.85 2,910.45 2,909.85 2,910.45 0.0K
10:14 2,910.60 2,912.29 2,910.60 2,912.21 0.0K
10:15 2,912.45 2,912.77 2,912.42 2,912.76 0.0K
10:16 2,912.70 2,912.70 2,912.28 2,912.45 0.0K
10:17 2,912.44 2,912.44 2,911.52 2,912.42 0.0K
10:18 2,912.38 2,912.77 2,912.38 2,912.75 0.0K
10:19 2,913.01 2,913.07 2,911.98 2,912.13 0.0K
10:20 2,912.13 2,912.56 2,912.13 2,912.38 0.0K
10:21 2,912.52 2,912.52 2,910.95 2,911.28 0.0K
10:22 2,911.34 2,912.82 2,911.34 2,912.48 0.0K
10:23 2,912.53 2,912.53 2,911.89 2,911.89 0.0K
10:24 2,911.77 2,911.77 2,909.85 2,909.85 0.0K
10:25 2,909.47 2,909.65 2,909.27 2,909.42 0.0K
10:26 2,909.48 2,909.48 2,908.78 2,908.84 0.0K
10:27 2,908.93 2,910.29 2,908.88 2,910.29 0.0K
10:28 2,910.41 2,911.15 2,910.41 2,910.98 0.0K
10:29 2,911.00 2,912.13 2,911.00 2,911.80 0.0K
10:30 2,911.68 2,911.72 2,910.21 2,910.69 0.0K
10:31 2,910.58 2,911.79 2,910.43 2,911.79 0.0K
10:32 2,911.87 2,913.31 2,911.87 2,913.31 0.0K
10:33 2,913.40 2,913.63 2,913.17 2,913.41 0.0K
10:34 2,913.40 2,915.00 2,913.40 2,914.90 0.0K
10:35 2,914.91 2,915.03 2,914.30 2,914.50 0.0K
10:36 2,914.45 2,914.55 2,913.29 2,913.53 0.0K
10:37 2,913.56 2,915.26 2,913.56 2,915.26 0.0K
10:38 2,915.25 2,916.52 2,915.19 2,916.52 0.0K
10:39 2,916.53 2,916.97 2,916.40 2,916.97 0.0K
10:40 2,917.04 2,917.04 2,916.18 2,916.53 0.0K
10:41 2,916.53 2,917.11 2,916.41 2,917.11 0.0K
10:42 2,917.74 2,918.37 2,917.74 2,918.37 0.0K
10:43 2,918.39 2,918.39 2,917.59 2,917.76 0.0K
10:44 2,917.79 2,918.08 2,917.79 2,917.79 0.0K
10:45 2,918.04 2,918.80 2,918.04 2,918.37 0.0K
10:46 2,918.38 2,919.02 2,918.38 2,919.02 0.0K
10:47 2,919.05 2,919.64 2,918.87 2,919.64 0.0K
10:48 2,919.53 2,921.56 2,919.50 2,920.76 0.0K
10:49 2,920.58 2,920.58 2,920.24 2,920.43 0.0K
10:50 2,920.52 2,920.99 2,920.52 2,920.86 0.0K
10:51 2,920.80 2,920.80 2,919.38 2,919.38 0.0K
10:52 2,919.47 2,919.47 2,917.43 2,917.43 0.0K
10:53 2,917.40 2,917.40 2,916.88 2,916.97 0.0K
10:54 2,916.93 2,916.93 2,916.52 2,916.73 0.0K
10:55 2,916.66 2,916.79 2,916.45 2,916.75 0.0K
10:56 2,916.61 2,917.11 2,916.59 2,917.07 0.0K
10:57 2,917.08 2,917.22 2,916.51 2,916.51 0.0K
10:58 2,916.34 2,916.34 2,915.96 2,916.26 0.0K
10:59 2,916.24 2,916.37 2,916.07 2,916.25 0.0K
11:00 2,916.26 2,916.84 2,915.70 2,916.55 0.0K
11:01 2,916.47 2,916.99 2,916.46 2,916.94 0.0K
11:02 2,917.08 2,917.43 2,916.86 2,917.41 0.0K
11:03 2,917.40 2,917.76 2,917.38 2,917.76 0.0K
11:04 2,917.80 2,919.03 2,917.80 2,919.03 0.0K
11:05 2,918.86 2,919.23 2,918.86 2,919.14 0.0K
11:06 2,919.07 2,919.22 2,918.80 2,919.22 0.0K
11:07 2,919.33 2,919.69 2,919.01 2,919.01 0.0K
11:08 2,918.93 2,918.93 2,918.15 2,918.64 0.0K
11:09 2,918.73 2,919.41 2,918.67 2,919.41 0.0K
11:10 2,919.41 2,919.41 2,918.67 2,918.86 0.0K
11:11 2,918.80 2,919.99 2,918.72 2,919.99 0.0K
11:12 2,920.01 2,920.33 2,920.00 2,920.27 0.0K
11:13 2,920.23 2,920.91 2,920.23 2,920.60 0.0K
11:14 2,920.57 2,920.92 2,920.44 2,920.86 0.0K
11:15 2,920.92 2,920.92 2,919.96 2,920.00 0.0K
11:16 2,919.98 2,919.98 2,919.49 2,919.79 0.0K
11:17 2,919.71 2,919.84 2,919.32 2,919.38 0.0K
11:18 2,919.41 2,919.41 2,919.11 2,919.21 0.0K
11:19 2,919.19 2,919.20 2,918.72 2,918.88 0.0K
11:20 2,918.75 2,919.20 2,918.73 2,919.15 0.0K
11:21 2,919.10 2,919.25 2,918.91 2,919.11 0.0K
11:22 2,919.03 2,919.10 2,918.63 2,918.63 0.0K
11:23 2,918.56 2,919.52 2,917.97 2,919.52 0.0K
11:24 2,919.53 2,919.53 2,919.25 2,919.25 0.0K
11:25 2,919.30 2,919.30 2,918.65 2,918.85 0.0K
11:26 2,918.98 2,918.99 2,918.57 2,918.72 0.0K
11:27 2,918.67 2,919.08 2,918.59 2,918.90 0.0K
11:28 2,918.72 2,918.94 2,918.44 2,918.65 0.0K
11:29 2,918.79 2,919.40 2,918.79 2,919.27 0.0K
11:30 2,919.35 2,919.55 2,919.27 2,919.42 0.0K
11:31 2,919.40 2,920.12 2,919.37 2,919.89 0.0K
11:32 2,919.69 2,920.76 2,919.69 2,920.76 0.0K
11:33 2,920.99 2,921.21 2,920.70 2,921.20 0.0K
11:34 2,921.21 2,922.84 2,921.17 2,922.73 0.0K
11:35 2,922.75 2,923.03 2,922.43 2,922.56 0.0K
11:36 2,922.39 2,922.80 2,922.30 2,922.80 0.0K
11:37 2,922.88 2,922.94 2,922.70 2,922.87 0.0K
11:38 2,922.79 2,922.93 2,922.50 2,922.61 0.0K
11:39 2,922.53 2,922.61 2,922.19 2,922.21 0.0K
11:40 2,922.22 2,922.26 2,921.91 2,922.24 0.0K
11:41 2,922.24 2,922.59 2,922.14 2,922.14 0.0K
11:42 2,922.00 2,922.07 2,921.60 2,921.65 0.0K
11:43 2,921.52 2,921.53 2,920.39 2,920.40 0.0K
11:44 2,920.37 2,920.37 2,919.40 2,919.47 0.0K
11:45 2,919.49 2,919.65 2,919.45 2,919.45 0.0K
11:46 2,919.44 2,920.08 2,919.44 2,919.92 0.0K
11:47 2,920.08 2,920.66 2,920.08 2,920.66 0.0K
11:48 2,920.63 2,920.63 2,920.05 2,920.08 0.0K
11:49 2,920.08 2,920.11 2,919.67 2,919.67 0.0K
11:50 2,919.65 2,919.94 2,919.57 2,919.57 0.0K
11:51 2,919.52 2,919.69 2,919.46 2,919.69 0.0K
11:52 2,919.71 2,920.04 2,919.71 2,920.04 0.0K
11:53 2,919.98 2,919.98 2,919.49 2,919.49 0.0K
11:54 2,919.44 2,919.85 2,919.44 2,919.85 0.0K
11:55 2,919.73 2,920.01 2,919.68 2,920.01 0.0K
11:56 2,919.98 2,920.06 2,919.50 2,919.50 0.0K
11:57 2,919.50 2,919.77 2,919.48 2,919.66 0.0K
11:58 2,919.64 2,919.77 2,919.49 2,919.53 0.0K
11:59 2,919.56 2,919.78 2,919.56 2,919.67 0.0K
12:00 2,919.64 2,919.69 2,919.43 2,919.47 0.0K
12:01 2,919.50 2,919.50 2,918.32 2,918.40 0.0K
12:02 2,918.44 2,919.44 2,918.39 2,919.40 0.0K
12:03 2,919.49 2,919.81 2,919.47 2,919.71 0.0K
12:04 2,919.83 2,920.69 2,919.83 2,920.37 0.0K
12:05 2,920.36 2,920.39 2,919.61 2,919.61 0.0K
12:06 2,919.57 2,919.73 2,919.57 2,919.73 0.0K
12:07 2,919.79 2,919.82 2,919.11 2,919.46 0.0K
12:08 2,919.41 2,919.42 2,918.89 2,918.89 0.0K
12:09 2,918.85 2,919.06 2,918.72 2,918.86 0.0K
12:10 2,918.86 2,918.87 2,918.61 2,918.61 0.0K
12:11 2,918.65 2,919.36 2,918.65 2,919.36 0.0K
12:12 2,919.37 2,920.39 2,919.29 2,920.39 0.0K
12:13 2,920.40 2,920.40 2,919.61 2,919.68 0.0K
12:14 2,919.67 2,919.73 2,919.55 2,919.68 0.0K
12:15 2,919.63 2,920.46 2,919.63 2,920.46 0.0K
12:16 2,920.43 2,921.77 2,920.43 2,921.77 0.0K
12:17 2,922.23 2,922.33 2,921.83 2,922.22 0.0K
12:18 2,922.29 2,922.92 2,922.23 2,922.64 0.0K
12:19 2,922.60 2,922.71 2,922.26 2,922.34 0.0K
12:20 2,922.32 2,922.32 2,921.47 2,921.47 0.0K
12:21 2,921.43 2,921.57 2,921.33 2,921.46 0.0K
12:22 2,921.44 2,921.54 2,921.40 2,921.45 0.0K
12:23 2,921.57 2,921.74 2,921.42 2,921.65 0.0K
12:24 2,921.69 2,921.76 2,921.27 2,921.36 0.0K
12:25 2,921.31 2,921.34 2,920.39 2,920.39 0.0K
12:26 2,920.37 2,920.37 2,919.82 2,919.83 0.0K
12:27 2,919.79 2,919.94 2,919.55 2,919.55 0.0K
12:28 2,919.60 2,919.62 2,918.78 2,918.78 0.0K
12:29 2,918.95 2,919.12 2,918.91 2,919.05 0.0K
12:30 2,919.03 2,919.03 2,918.22 2,918.33 0.0K
12:31 2,918.21 2,918.31 2,917.89 2,917.96 0.0K
12:32 2,918.00 2,918.00 2,915.75 2,915.75 0.0K
12:33 2,915.79 2,915.79 2,915.16 2,915.16 0.0K
12:34 2,915.22 2,915.22 2,914.98 2,915.01 0.0K
12:35 2,915.01 2,915.58 2,915.00 2,915.37 0.0K
12:36 2,915.45 2,915.64 2,915.33 2,915.64 0.0K
12:37 2,915.66 2,916.05 2,915.66 2,916.03 0.0K
12:38 2,915.98 2,916.31 2,915.97 2,916.08 0.0K
12:39 2,916.21 2,916.70 2,916.21 2,916.67 0.0K
12:40 2,916.67 2,916.92 2,916.42 2,916.75 0.0K
12:41 2,916.73 2,917.04 2,916.73 2,917.04 0.0K
12:42 2,917.04 2,917.05 2,916.56 2,916.59 0.0K
12:43 2,916.64 2,916.85 2,916.36 2,916.36 0.0K
12:44 2,916.34 2,916.92 2,916.34 2,916.79 0.0K
12:45 2,916.81 2,916.90 2,916.57 2,916.77 0.0K
12:46 2,916.72 2,916.97 2,916.32 2,916.34 0.0K
12:47 2,916.39 2,916.45 2,915.78 2,915.89 0.0K
12:48 2,915.91 2,916.00 2,914.69 2,914.76 0.0K
12:49 2,914.80 2,914.80 2,914.06 2,914.30 0.0K
12:50 2,914.20 2,914.56 2,914.20 2,914.35 0.0K
12:51 2,914.35 2,914.68 2,914.35 2,914.68 0.0K
12:52 2,914.67 2,914.82 2,914.59 2,914.60 0.0K
12:53 2,914.54 2,914.68 2,914.35 2,914.35 0.0K
12:54 2,914.39 2,914.82 2,914.39 2,914.82 0.0K
12:55 2,914.78 2,914.78 2,914.42 2,914.62 0.0K
12:56 2,914.59 2,915.33 2,914.59 2,915.33 0.0K
12:57 2,915.38 2,915.86 2,915.38 2,915.45 0.0K
12:58 2,915.49 2,915.91 2,915.43 2,915.85 0.0K
12:59 2,915.82 2,916.20 2,915.82 2,916.03 0.0K
13:00 2,916.04 2,916.42 2,916.04 2,916.19 0.0K
13:01 2,916.24 2,916.31 2,915.91 2,916.25 0.0K
13:02 2,916.37 2,916.85 2,916.37 2,916.69 0.0K
13:03 2,916.86 2,917.01 2,916.36 2,916.41 0.0K
13:04 2,916.49 2,916.71 2,916.23 2,916.63 0.0K
13:05 2,916.57 2,916.57 2,915.29 2,915.29 0.0K
13:06 2,915.35 2,915.35 2,914.87 2,915.02 0.0K
13:07 2,914.97 2,915.09 2,914.54 2,914.71 0.0K
13:08 2,914.60 2,914.74 2,914.56 2,914.71 0.0K
13:09 2,914.66 2,915.33 2,914.66 2,915.15 0.0K
13:10 2,915.13 2,915.59 2,915.13 2,915.59 0.0K
13:11 2,915.65 2,916.19 2,915.60 2,916.18 0.0K
13:12 2,916.06 2,916.13 2,916.00 2,916.06 0.0K
13:13 2,916.08 2,916.13 2,915.88 2,916.04 0.0K
13:14 2,916.08 2,916.60 2,916.08 2,916.60 0.0K
13:15 2,916.58 2,917.25 2,916.58 2,917.25 0.0K
13:16 2,917.39 2,918.43 2,917.39 2,918.43 0.0K
13:17 2,918.41 2,918.44 2,918.03 2,918.13 0.0K
13:18 2,918.01 2,918.08 2,917.86 2,917.88 0.0K
13:19 2,917.97 2,918.09 2,917.82 2,917.82 0.0K
13:20 2,917.82 2,917.91 2,917.50 2,917.72 0.0K
13:21 2,917.91 2,918.93 2,917.91 2,918.77 0.0K
13:22 2,918.71 2,918.86 2,918.70 2,918.85 0.0K
13:23 2,918.93 2,918.98 2,918.81 2,918.98 0.0K
13:24 2,919.01 2,919.01 2,918.41 2,918.45 0.0K
13:25 2,918.37 2,918.37 2,917.80 2,917.80 0.0K
13:26 2,917.79 2,917.96 2,917.69 2,917.95 0.0K
13:27 2,917.95 2,918.08 2,917.54 2,917.54 0.0K
13:28 2,917.53 2,917.53 2,917.20 2,917.35 0.0K
13:29 2,917.40 2,917.51 2,917.19 2,917.19 0.0K
13:30 2,917.19 2,917.28 2,915.35 2,917.19 0.0K
13:31 2,916.45 2,916.45 2,915.97 2,916.07 0.0K
13:32 2,916.11 2,916.37 2,915.93 2,916.18 0.0K
13:33 2,916.01 2,916.17 2,915.85 2,915.85 0.0K
13:34 2,915.98 2,916.55 2,915.94 2,916.49 0.0K
13:35 2,916.61 2,917.60 2,916.61 2,917.60 0.0K
13:36 2,917.55 2,918.00 2,917.33 2,917.33 0.0K
13:37 2,916.56 2,916.91 2,916.12 2,916.91 0.0K
13:38 2,916.92 2,917.15 2,916.92 2,917.15 0.0K
13:39 2,917.13 2,917.65 2,917.13 2,917.42 0.0K
13:40 2,917.44 2,918.06 2,916.78 2,918.05 0.0K
13:41 2,918.14 2,918.87 2,918.14 2,918.76 0.0K
13:42 2,918.77 2,919.25 2,918.64 2,919.25 0.0K
13:43 2,919.20 2,919.73 2,919.06 2,919.69 0.0K
13:44 2,919.68 2,919.68 2,919.46 2,919.58 0.0K
13:45 2,919.52 2,919.97 2,919.41 2,919.97 0.0K
13:46 2,920.14 2,920.25 2,920.08 2,920.12 0.0K
13:47 2,920.07 2,920.11 2,919.22 2,919.37 0.0K
13:48 2,919.41 2,920.10 2,919.39 2,920.10 0.0K
13:49 2,920.21 2,920.45 2,919.80 2,919.80 0.0K
13:50 2,919.76 2,920.49 2,919.71 2,920.37 0.0K
13:51 2,920.33 2,920.95 2,920.33 2,920.95 0.0K
13:52 2,920.95 2,921.32 2,920.95 2,921.32 0.0K
13:53 2,921.34 2,921.34 2,920.15 2,920.15 0.0K
13:54 2,920.10 2,920.10 2,919.78 2,919.78 0.0K
13:55 2,919.83 2,920.14 2,919.78 2,920.14 0.0K
13:56 2,920.20 2,920.39 2,919.61 2,919.66 0.0K
13:57 2,919.70 2,919.70 2,919.05 2,919.05 0.0K
13:58 2,918.91 2,918.91 2,918.28 2,918.53 0.0K
13:59 2,918.49 2,918.58 2,918.39 2,918.50 0.0K
14:00 2,918.47 2,918.47 2,917.35 2,917.36 0.0K
14:01 2,917.38 2,917.67 2,916.53 2,916.53 0.0K
14:02 2,916.26 2,916.26 2,915.87 2,916.07 0.0K
14:03 2,916.13 2,916.42 2,916.13 2,916.22 0.0K
14:04 2,916.19 2,916.21 2,915.71 2,915.71 0.0K
14:05 2,915.79 2,915.79 2,915.50 2,915.71 0.0K
14:06 2,915.87 2,916.96 2,915.87 2,916.96 0.0K
14:07 2,916.96 2,917.79 2,916.96 2,917.79 0.0K
14:08 2,917.84 2,918.25 2,917.77 2,918.25 0.0K
14:09 2,918.25 2,918.25 2,917.77 2,917.87 0.0K
14:10 2,917.83 2,917.97 2,917.01 2,917.30 0.0K
14:11 2,917.28 2,917.76 2,917.28 2,917.76 0.0K
14:12 2,917.66 2,917.66 2,917.02 2,917.19 0.0K
14:13 2,917.22 2,918.04 2,917.16 2,918.01 0.0K
14:14 2,917.95 2,918.03 2,917.78 2,917.85 0.0K
14:15 2,917.90 2,917.90 2,916.77 2,916.77 0.0K
14:16 2,916.72 2,916.96 2,916.72 2,916.96 0.0K
14:17 2,916.91 2,916.96 2,916.52 2,916.52 0.0K
14:18 2,916.70 2,916.70 2,915.74 2,915.85 0.0K
14:19 2,915.85 2,916.44 2,915.85 2,916.44 0.0K
14:20 2,916.29 2,916.42 2,916.13 2,916.36 0.0K
14:21 2,916.34 2,916.34 2,916.19 2,916.19 0.0K
14:22 2,916.11 2,916.51 2,916.05 2,916.51 0.0K
14:23 2,916.39 2,916.39 2,916.08 2,916.14 0.0K
14:24 2,916.15 2,916.21 2,915.49 2,915.57 0.0K
14:25 2,915.59 2,915.74 2,914.44 2,914.44 0.0K
14:26 2,914.37 2,914.42 2,914.09 2,914.33 0.0K
14:27 2,914.41 2,914.67 2,914.12 2,914.12 0.0K
14:28 2,914.07 2,914.11 2,913.59 2,913.59 0.0K
14:29 2,913.54 2,913.99 2,913.32 2,913.99 0.0K
14:30 2,914.24 2,916.15 2,914.24 2,915.86 0.0K
14:31 2,915.83 2,916.98 2,915.81 2,916.98 0.0K
14:32 2,917.20 2,917.84 2,917.20 2,917.76 0.0K
14:33 2,917.78 2,920.69 2,917.78 2,920.31 0.0K
14:34 2,920.29 2,921.29 2,920.16 2,921.29 0.0K
14:35 2,921.54 2,924.34 2,921.54 2,924.34 0.0K
14:36 2,924.57 2,925.19 2,924.40 2,925.19 0.0K
14:37 2,925.45 2,925.93 2,925.38 2,925.62 0.0K
14:38 2,925.54 2,925.71 2,925.09 2,925.56 0.0K
14:39 2,925.34 2,925.58 2,925.21 2,925.21 0.0K
14:40 2,925.28 2,925.72 2,925.28 2,925.51 0.0K
14:41 2,925.50 2,926.35 2,925.44 2,926.15 0.0K
14:42 2,926.14 2,926.14 2,925.58 2,925.67 0.0K
14:43 2,925.57 2,926.08 2,925.57 2,926.01 0.0K
14:44 2,925.88 2,926.75 2,925.88 2,926.65 0.0K
14:45 2,926.73 2,927.91 2,926.73 2,927.91 0.0K
14:46 2,928.15 2,929.33 2,928.15 2,929.33 0.0K
14:47 2,929.38 2,929.71 2,928.59 2,928.65 0.0K
14:48 2,928.61 2,928.61 2,926.70 2,926.70 0.0K
14:49 2,926.55 2,926.56 2,926.27 2,926.34 0.0K
14:50 2,926.31 2,926.31 2,925.17 2,926.03 0.0K
14:51 2,926.14 2,926.79 2,926.14 2,926.70 0.0K
14:52 2,926.55 2,927.47 2,926.55 2,927.47 0.0K
14:53 2,927.56 2,927.64 2,927.31 2,927.62 0.0K
14:54 2,927.50 2,927.50 2,927.06 2,927.41 0.0K
14:55 2,927.52 2,927.85 2,926.22 2,926.22 0.0K
14:56 2,926.27 2,927.09 2,926.12 2,927.04 0.0K
14:57 2,927.06 2,927.33 2,927.03 2,927.03 0.0K
14:58 2,927.03 2,927.03 2,926.76 2,926.88 0.0K
14:59 2,927.07 2,927.62 2,927.07 2,927.57 0.0K
15:00 2,927.15 2,927.42 2,927.02 2,927.42 0.0K
15:01 2,927.38 2,927.38 2,925.21 2,925.26 0.0K
15:02 2,925.16 2,925.28 2,924.76 2,924.76 0.0K
15:03 2,924.73 2,925.28 2,924.73 2,924.95 0.0K
15:04 2,924.96 2,925.47 2,924.91 2,925.25 0.0K
15:05 2,925.12 2,925.41 2,924.49 2,924.61 0.0K
15:06 2,924.63 2,925.06 2,924.53 2,924.93 0.0K
15:07 2,925.01 2,925.64 2,924.53 2,924.53 0.0K
15:08 2,924.51 2,925.26 2,923.96 2,923.96 0.0K
15:09 2,923.97 2,924.70 2,923.31 2,924.70 0.0K
15:10 2,924.86 2,925.97 2,924.86 2,925.57 0.0K
15:11 2,925.68 2,926.24 2,925.64 2,925.95 0.0K
15:12 2,925.96 2,926.55 2,925.76 2,925.84 0.0K
15:13 2,925.77 2,926.00 2,925.42 2,926.00 0.0K
15:14 2,926.05 2,926.32 2,926.03 2,926.15 0.0K
15:15 2,926.17 2,926.30 2,926.07 2,926.12 0.0K
15:16 2,926.21 2,926.25 2,924.86 2,925.08 0.0K
15:17 2,925.03 2,925.55 2,924.93 2,924.93 0.0K
15:18 2,925.02 2,925.54 2,925.02 2,925.51 0.0K
15:19 2,925.67 2,925.80 2,925.54 2,925.80 0.0K
15:20 2,925.79 2,926.46 2,925.79 2,926.46 0.0K
15:21 2,926.65 2,927.33 2,926.65 2,927.25 0.0K
15:22 2,927.22 2,927.22 2,926.64 2,926.89 0.0K
15:23 2,926.79 2,926.79 2,926.43 2,926.47 0.0K
15:24 2,926.44 2,926.49 2,925.48 2,925.80 0.0K
15:25 2,925.81 2,925.93 2,925.65 2,925.65 0.0K
15:26 2,925.52 2,925.52 2,923.95 2,924.22 0.0K
15:27 2,924.19 2,925.20 2,924.19 2,925.20 0.0K
15:28 2,925.18 2,925.20 2,924.58 2,924.72 0.0K
15:29 2,924.76 2,925.34 2,924.76 2,925.32 0.0K
15:30 2,925.23 2,925.23 2,924.19 2,924.46 0.0K
15:31 2,924.91 2,926.75 2,924.91 2,926.57 0.0K
15:32 2,926.60 2,927.14 2,926.37 2,927.07 0.0K
15:33 2,927.07 2,927.14 2,926.95 2,927.08 0.0K
15:34 2,927.25 2,927.63 2,927.05 2,927.05 0.0K
15:35 2,927.06 2,927.20 2,926.83 2,926.85 0.0K
15:36 2,926.90 2,926.95 2,924.68 2,924.68 0.0K
15:37 2,924.76 2,925.12 2,924.52 2,925.12 0.0K
15:38 2,925.14 2,926.81 2,925.14 2,926.81 0.0K
15:39 2,926.81 2,927.33 2,926.81 2,927.03 0.0K
15:40 2,927.03 2,927.13 2,926.50 2,926.54 0.0K
15:41 2,926.48 2,926.65 2,926.39 2,926.39 0.0K
15:42 2,926.39 2,926.75 2,926.39 2,926.75 0.0K
15:43 2,926.68 2,928.07 2,926.68 2,928.07 0.0K
15:44 2,928.13 2,928.72 2,928.08 2,928.37 0.0K
15:45 2,928.37 2,928.43 2,927.95 2,928.04 0.0K
15:46 2,928.13 2,928.61 2,928.13 2,928.61 0.0K
15:47 2,928.69 2,929.14 2,928.69 2,928.88 0.0K
15:48 2,928.83 2,928.83 2,927.95 2,928.23 0.0K
15:49 2,928.18 2,928.19 2,927.55 2,927.69 0.0K
15:50 2,927.72 2,927.72 2,925.32 2,925.33 0.0K
15:51 2,925.28 2,925.36 2,923.99 2,924.55 0.0K
15:52 2,924.61 2,924.71 2,923.80 2,923.99 0.0K
15:53 2,924.09 2,924.39 2,923.72 2,923.83 0.0K
15:54 2,923.91 2,924.05 2,922.88 2,923.70 0.0K
15:55 2,923.05 2,923.05 2,921.41 2,921.84 0.0K
15:56 2,921.97 2,922.26 2,921.91 2,922.26 0.0K
15:57 2,922.33 2,922.83 2,922.33 2,922.83 0.0K
15:58 2,922.77 2,922.77 2,922.25 2,922.25 0.0K
15:59 2,922.20 2,922.81 2,922.12 2,922.20 0.0K
16:00 2,922.59 2,924.24 2,922.39 2,924.20 0.0K
16:01 2,924.17 2,924.17 2,923.10 2,923.13 0.0K
16:02 2,922.56 2,922.79 2,922.02 2,922.79 0.0K
16:03 2,922.69 2,922.92 2,922.69 2,922.78 0.0K
16:04 2,922.80 2,922.83 2,922.50 2,922.50 0.0K
16:05 2,922.56 2,922.82 2,922.33 2,922.38 0.0K
16:06 2,922.42 2,922.42 2,922.05 2,922.17 0.0K
16:07 2,922.20 2,922.21 2,922.00 2,922.11 0.0K
16:08 2,922.21 2,922.49 2,922.20 2,922.42 0.0K
16:09 2,922.49 2,923.52 2,922.49 2,923.47 0.0K
16:10 2,923.45 2,924.18 2,923.45 2,923.59 0.0K
16:11 2,923.46 2,924.55 2,923.45 2,924.51 0.0K
16:12 2,924.74 2,925.01 2,924.74 2,925.01 0.0K
16:13 2,925.08 2,925.36 2,925.06 2,925.21 0.0K
16:14 2,925.20 2,925.77 2,925.20 2,925.66 0.0K
16:15 2,925.76 2,925.84 2,925.60 2,925.60 0.0K
16:16 2,925.55 2,925.55 2,924.28 2,924.37 0.0K
16:17 2,924.37 2,925.14 2,924.31 2,925.14 0.0K
16:18 2,925.16 2,925.51 2,925.13 2,925.44 0.0K
16:19 2,925.47 2,925.76 2,925.46 2,925.74 0.0K
16:20 2,925.44 2,925.58 2,925.25 2,925.58 0.0K
16:21 2,925.57 2,926.37 2,925.57 2,926.37 0.0K
16:22 2,926.33 2,926.45 2,926.01 2,926.25 0.0K
16:23 2,926.34 2,926.34 2,925.49 2,925.49 0.0K
16:24 2,925.50 2,925.80 2,925.29 2,925.65 0.0K
16:25 2,925.57 2,925.57 2,924.79 2,924.86 0.0K
16:26 2,924.95 2,925.24 2,924.80 2,925.03 0.0K
16:27 2,924.98 2,925.04 2,924.37 2,924.75 0.0K
16:28 2,924.69 2,925.70 2,924.69 2,925.67 0.0K
16:29 2,925.56 2,925.56 2,923.96 2,924.00 0.0K
16:30 2,923.81 2,924.57 2,923.80 2,924.42 0.0K
16:31 2,924.40 2,924.85 2,924.39 2,924.70 0.0K
16:32 2,924.52 2,924.52 2,923.72 2,923.98 0.0K
16:33 2,923.80 2,923.80 2,922.19 2,922.34 0.0K
16:34 2,922.35 2,922.35 2,921.60 2,921.80 0.0K
16:35 2,922.16 2,922.40 2,921.96 2,921.99 0.0K
16:36 2,922.04 2,922.46 2,921.97 2,922.46 0.0K
16:37 2,922.40 2,922.48 2,922.20 2,922.35 0.0K
16:38 2,922.38 2,922.92 2,922.38 2,922.46 0.0K
16:39 2,922.49 2,922.50 2,921.52 2,921.71 0.0K
16:40 2,921.74 2,922.38 2,921.70 2,922.33 0.0K
16:41 2,922.00 2,922.31 2,921.67 2,922.31 0.0K
16:42 2,922.36 2,922.76 2,922.24 2,922.24 0.0K
16:43 2,922.19 2,922.19 2,921.36 2,921.38 0.0K
16:44 2,921.37 2,921.99 2,921.24 2,921.99 0.0K
16:45 2,921.97 2,921.97 2,920.79 2,920.84 0.0K
16:46 2,920.89 2,922.31 2,920.89 2,922.31 0.0K
16:47 2,922.37 2,922.59 2,922.23 2,922.40 0.0K
16:48 2,922.44 2,922.90 2,922.43 2,922.82 0.0K
16:49 2,922.69 2,922.86 2,922.48 2,922.80 0.0K
16:50 2,922.77 2,922.77 2,921.95 2,921.95 0.0K
16:51 2,922.00 2,922.33 2,921.80 2,922.33 0.0K
16:52 2,922.50 2,922.56 2,922.14 2,922.14 0.0K
16:53 2,922.21 2,922.21 2,922.09 2,922.11 0.0K
16:54 2,921.97 2,921.98 2,921.78 2,921.96 0.0K
16:55 2,921.99 2,921.99 2,921.55 2,921.67 0.0K
16:56 2,921.67 2,921.93 2,921.54 2,921.93 0.0K
16:57 2,921.98 2,922.16 2,921.62 2,921.84 0.0K
16:58 2,921.83 2,921.83 2,921.43 2,921.43 0.0K
16:59 2,921.42 2,921.58 2,921.32 2,921.32 0.0K
17:00 2,921.37 2,921.78 2,921.32 2,921.50 0.0K
17:01 2,921.56 2,921.60 2,921.37 2,921.51 0.0K
17:02 2,921.54 2,922.33 2,921.54 2,922.28 0.0K
17:03 2,922.24 2,922.82 2,922.20 2,922.82 0.0K
17:04 2,922.77 2,923.16 2,922.77 2,923.02 0.0K
17:05 2,922.98 2,923.29 2,922.92 2,923.29 0.0K
17:06 2,923.52 2,924.37 2,923.52 2,924.35 0.0K
17:07 2,924.33 2,925.24 2,924.27 2,924.88 0.0K
17:08 2,924.84 2,925.33 2,924.71 2,925.28 0.0K
17:09 2,925.29 2,925.83 2,925.29 2,925.70 0.0K
17:10 2,925.63 2,925.69 2,925.50 2,925.60 0.0K
17:11 2,925.55 2,925.89 2,925.44 2,925.60 0.0K
17:12 2,925.62 2,925.62 2,924.78 2,924.81 0.0K
17:13 2,924.73 2,925.34 2,924.68 2,925.32 0.0K
17:14 2,925.37 2,925.52 2,925.17 2,925.17 0.0K
17:15 2,925.17 2,925.27 2,924.68 2,924.71 0.0K
17:16 2,924.71 2,924.71 2,924.36 2,924.57 0.0K
17:17 2,924.59 2,924.96 2,924.59 2,924.90 0.0K
17:18 2,924.88 2,924.92 2,924.78 2,924.84 0.0K
17:19 2,924.63 2,924.63 2,923.97 2,924.33 0.0K
17:20 2,924.22 2,924.26 2,923.03 2,923.08 0.0K
17:21 2,923.20 2,923.32 2,923.06 2,923.32 0.0K
17:22 2,923.25 2,923.46 2,923.06 2,923.29 0.0K
17:23 2,923.37 2,923.57 2,922.85 2,923.02 0.0K
17:24 2,922.92 2,924.12 2,922.92 2,923.15 0.0K
17:25 2,922.82 2,922.82 2,922.82 2,922.82 0.0K
17:29 2,922.62 2,923.88 2,922.62 2,923.88 0.0K
17:30 2,923.88 2,923.88 2,923.88 2,923.88 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