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 2,934.01 2,934.70 2,932.67 2,933.69 0.0K
09:01 2,933.45 2,933.53 2,930.75 2,931.74 0.0K
09:02 2,932.02 2,932.26 2,931.49 2,931.65 0.0K
09:03 2,931.73 2,933.94 2,931.73 2,933.94 0.0K
09:04 2,934.33 2,935.03 2,934.19 2,934.43 0.0K
09:05 2,934.29 2,934.29 2,929.60 2,930.11 0.0K
09:06 2,930.17 2,930.17 2,929.36 2,929.63 0.0K
09:07 2,929.86 2,930.44 2,929.86 2,929.87 0.0K
09:08 2,929.65 2,929.65 2,928.43 2,929.31 0.0K
09:09 2,929.30 2,931.05 2,929.30 2,930.97 0.0K
09:10 2,931.39 2,931.84 2,931.20 2,931.66 0.0K
09:11 2,931.64 2,932.99 2,931.52 2,932.99 0.0K
09:12 2,933.18 2,934.41 2,933.18 2,933.82 0.0K
09:13 2,933.28 2,933.28 2,930.07 2,930.10 0.0K
09:14 2,930.10 2,930.10 2,928.59 2,929.03 0.0K
09:15 2,929.01 2,929.72 2,928.88 2,929.69 0.0K
09:16 2,929.42 2,930.79 2,929.40 2,930.67 0.0K
09:17 2,930.69 2,931.39 2,929.80 2,929.91 0.0K
09:18 2,929.82 2,930.42 2,929.82 2,930.31 0.0K
09:19 2,930.20 2,931.97 2,929.82 2,931.97 0.0K
09:20 2,932.43 2,932.57 2,931.68 2,932.57 0.0K
09:21 2,932.66 2,932.81 2,932.45 2,932.53 0.0K
09:22 2,932.54 2,932.67 2,932.15 2,932.20 0.0K
09:23 2,932.20 2,933.12 2,932.20 2,933.12 0.0K
09:24 2,933.19 2,934.52 2,933.19 2,933.70 0.0K
09:25 2,933.70 2,933.87 2,931.72 2,931.72 0.0K
09:26 2,931.89 2,932.25 2,930.98 2,930.98 0.0K
09:27 2,930.95 2,931.13 2,929.52 2,929.89 0.0K
09:28 2,930.15 2,930.35 2,929.67 2,929.69 0.0K
09:29 2,930.00 2,930.49 2,929.45 2,929.56 0.0K
09:30 2,930.07 2,933.11 2,930.07 2,932.91 0.0K
09:31 2,932.98 2,933.45 2,932.03 2,933.23 0.0K
09:32 2,933.29 2,933.37 2,932.95 2,933.25 0.0K
09:33 2,933.13 2,933.13 2,932.29 2,932.90 0.0K
09:34 2,932.94 2,932.94 2,930.91 2,930.91 0.0K
09:35 2,930.78 2,931.39 2,930.39 2,931.39 0.0K
09:36 2,932.06 2,934.10 2,932.06 2,932.92 0.0K
09:37 2,932.89 2,933.82 2,932.81 2,933.82 0.0K
09:38 2,933.90 2,934.35 2,933.77 2,934.35 0.0K
09:39 2,934.27 2,934.41 2,933.58 2,933.61 0.0K
09:40 2,933.59 2,934.78 2,933.33 2,934.24 0.0K
09:41 2,934.26 2,934.40 2,932.93 2,933.06 0.0K
09:42 2,932.96 2,933.74 2,932.96 2,933.34 0.0K
09:43 2,933.44 2,933.48 2,932.67 2,932.67 0.0K
09:44 2,932.58 2,932.65 2,931.49 2,931.74 0.0K
09:45 2,931.66 2,931.71 2,930.96 2,931.05 0.0K
09:46 2,931.01 2,931.10 2,929.38 2,929.38 0.0K
09:47 2,929.37 2,929.37 2,927.89 2,928.38 0.0K
09:48 2,928.52 2,928.52 2,927.83 2,928.50 0.0K
09:49 2,928.57 2,928.68 2,928.21 2,928.68 0.0K
09:50 2,928.85 2,929.17 2,928.62 2,928.66 0.0K
09:51 2,928.71 2,929.49 2,928.71 2,929.46 0.0K
09:52 2,929.50 2,930.70 2,929.50 2,930.56 0.0K
09:53 2,930.62 2,932.21 2,930.49 2,932.00 0.0K
09:54 2,932.14 2,932.88 2,932.07 2,932.83 0.0K
09:55 2,932.71 2,934.27 2,932.71 2,934.12 0.0K
09:56 2,934.07 2,934.31 2,933.83 2,934.28 0.0K
09:57 2,934.37 2,934.37 2,933.85 2,934.26 0.0K
09:58 2,934.61 2,934.75 2,934.32 2,934.75 0.0K
09:59 2,934.85 2,934.99 2,934.56 2,934.89 0.0K
10:00 2,935.24 2,936.10 2,935.21 2,935.32 0.0K
10:01 2,935.44 2,936.36 2,935.44 2,936.36 0.0K
10:02 2,936.45 2,936.68 2,935.94 2,935.94 0.0K
10:03 2,935.99 2,936.08 2,935.75 2,935.80 0.0K
10:04 2,935.47 2,935.91 2,934.51 2,935.88 0.0K
10:05 2,936.64 2,938.30 2,936.64 2,937.83 0.0K
10:06 2,937.89 2,937.93 2,936.26 2,936.26 0.0K
10:07 2,936.38 2,937.06 2,936.36 2,936.74 0.0K
10:08 2,936.91 2,937.09 2,936.66 2,936.85 0.0K
10:09 2,936.90 2,937.59 2,936.87 2,937.16 0.0K
10:10 2,937.25 2,937.25 2,936.28 2,936.64 0.0K
10:11 2,936.78 2,937.09 2,935.48 2,935.55 0.0K
10:12 2,935.46 2,935.46 2,934.93 2,934.94 0.0K
10:13 2,934.98 2,934.98 2,932.96 2,933.01 0.0K
10:14 2,933.00 2,934.00 2,932.77 2,933.87 0.0K
10:15 2,933.90 2,935.10 2,933.90 2,935.10 0.0K
10:16 2,935.12 2,935.62 2,934.75 2,935.62 0.0K
10:17 2,935.69 2,936.44 2,935.69 2,936.20 0.0K
10:18 2,936.30 2,937.18 2,936.27 2,937.11 0.0K
10:19 2,937.28 2,937.40 2,937.04 2,937.04 0.0K
10:20 2,936.92 2,937.52 2,936.84 2,937.38 0.0K
10:21 2,937.61 2,937.61 2,936.98 2,937.06 0.0K
10:22 2,937.27 2,937.75 2,936.81 2,937.75 0.0K
10:23 2,937.70 2,938.72 2,937.68 2,938.72 0.0K
10:24 2,938.62 2,938.78 2,938.50 2,938.59 0.0K
10:25 2,938.45 2,938.55 2,938.10 2,938.32 0.0K
10:26 2,938.45 2,940.36 2,938.45 2,940.36 0.0K
10:27 2,940.25 2,940.25 2,939.55 2,939.73 0.0K
10:28 2,939.77 2,939.77 2,939.18 2,939.71 0.0K
10:29 2,939.84 2,940.98 2,939.84 2,940.98 0.0K
10:30 2,941.04 2,941.23 2,940.90 2,941.19 0.0K
10:31 2,941.11 2,941.77 2,941.04 2,941.77 0.0K
10:32 2,941.79 2,942.00 2,941.61 2,941.82 0.0K
10:33 2,941.94 2,941.94 2,941.11 2,941.19 0.0K
10:34 2,941.26 2,941.37 2,941.04 2,941.06 0.0K
10:35 2,941.01 2,941.01 2,940.48 2,940.77 0.0K
10:36 2,940.73 2,943.06 2,940.73 2,943.06 0.0K
10:37 2,943.00 2,943.16 2,942.84 2,942.94 0.0K
10:38 2,942.89 2,943.09 2,942.87 2,943.04 0.0K
10:39 2,943.00 2,943.24 2,942.99 2,943.13 0.0K
10:40 2,943.16 2,943.45 2,942.74 2,943.35 0.0K
10:41 2,943.40 2,943.40 2,943.09 2,943.26 0.0K
10:42 2,943.28 2,943.57 2,943.20 2,943.41 0.0K
10:43 2,943.49 2,945.05 2,943.45 2,945.05 0.0K
10:44 2,944.86 2,944.86 2,943.71 2,943.89 0.0K
10:45 2,943.86 2,943.86 2,942.91 2,943.03 0.0K
10:46 2,943.03 2,943.82 2,943.01 2,943.82 0.0K
10:47 2,943.84 2,944.27 2,943.66 2,943.66 0.0K
10:48 2,943.68 2,943.78 2,943.43 2,943.43 0.0K
10:49 2,943.55 2,943.74 2,943.46 2,943.55 0.0K
10:50 2,943.43 2,943.54 2,943.19 2,943.28 0.0K
10:51 2,943.15 2,943.15 2,942.69 2,942.69 0.0K
10:52 2,942.73 2,942.73 2,941.46 2,941.62 0.0K
10:53 2,941.58 2,942.00 2,941.55 2,941.96 0.0K
10:54 2,942.01 2,942.30 2,942.01 2,942.23 0.0K
10:55 2,942.29 2,942.34 2,941.86 2,941.97 0.0K
10:56 2,941.97 2,942.03 2,941.83 2,941.97 0.0K
10:57 2,941.89 2,941.95 2,941.17 2,941.17 0.0K
10:58 2,941.12 2,941.12 2,940.68 2,940.91 0.0K
10:59 2,940.99 2,940.99 2,940.51 2,940.62 0.0K
11:00 2,940.63 2,941.03 2,940.44 2,940.82 0.0K
11:01 2,940.81 2,941.11 2,940.66 2,940.66 0.0K
11:02 2,940.28 2,940.28 2,938.89 2,939.19 0.0K
11:03 2,938.99 2,939.23 2,938.97 2,939.19 0.0K
11:04 2,939.15 2,939.37 2,939.08 2,939.11 0.0K
11:05 2,938.94 2,938.94 2,936.70 2,936.70 0.0K
11:06 2,936.60 2,936.64 2,935.99 2,936.64 0.0K
11:07 2,936.82 2,938.11 2,936.82 2,938.07 0.0K
11:08 2,938.22 2,938.60 2,938.18 2,938.58 0.0K
11:09 2,938.63 2,938.99 2,938.21 2,938.21 0.0K
11:10 2,938.19 2,938.19 2,937.89 2,938.13 0.0K
11:11 2,938.09 2,938.35 2,938.03 2,938.25 0.0K
11:12 2,938.21 2,938.71 2,937.94 2,938.71 0.0K
11:13 2,938.84 2,939.32 2,935.59 2,935.66 0.0K
11:14 2,936.07 2,936.70 2,936.07 2,936.11 0.0K
11:15 2,936.20 2,936.35 2,934.01 2,934.01 0.0K
11:16 2,933.93 2,933.93 2,932.34 2,932.34 0.0K
11:17 2,932.14 2,932.81 2,932.02 2,932.70 0.0K
11:18 2,932.70 2,932.73 2,931.68 2,931.68 0.0K
11:19 2,931.94 2,933.03 2,931.94 2,932.89 0.0K
11:20 2,932.86 2,933.03 2,932.51 2,932.99 0.0K
11:21 2,932.91 2,934.54 2,932.91 2,934.54 0.0K
11:22 2,934.44 2,934.75 2,934.31 2,934.68 0.0K
11:23 2,934.63 2,935.49 2,934.63 2,935.32 0.0K
11:24 2,935.39 2,935.92 2,935.27 2,935.92 0.0K
11:25 2,936.07 2,936.44 2,935.49 2,935.49 0.0K
11:26 2,935.46 2,935.79 2,934.88 2,935.08 0.0K
11:27 2,935.08 2,935.78 2,934.97 2,935.69 0.0K
11:28 2,935.79 2,935.88 2,935.62 2,935.72 0.0K
11:29 2,935.64 2,935.66 2,934.75 2,934.88 0.0K
11:30 2,934.85 2,934.86 2,934.43 2,934.46 0.0K
11:31 2,934.45 2,934.98 2,934.39 2,934.76 0.0K
11:32 2,934.74 2,934.98 2,934.58 2,934.70 0.0K
11:33 2,934.74 2,934.97 2,934.52 2,934.97 0.0K
11:34 2,935.00 2,935.21 2,934.77 2,935.15 0.0K
11:35 2,935.14 2,935.14 2,934.82 2,934.92 0.0K
11:36 2,934.94 2,936.35 2,934.93 2,936.27 0.0K
11:37 2,936.31 2,936.58 2,936.19 2,936.58 0.0K
11:38 2,936.61 2,936.61 2,936.42 2,936.42 0.0K
11:39 2,936.44 2,936.44 2,935.89 2,935.96 0.0K
11:40 2,935.97 2,936.85 2,935.97 2,936.80 0.0K
11:41 2,936.78 2,937.11 2,936.44 2,936.44 0.0K
11:42 2,936.13 2,936.13 2,934.74 2,934.74 0.0K
11:43 2,934.67 2,934.82 2,934.59 2,934.82 0.0K
11:44 2,934.82 2,934.98 2,934.79 2,934.98 0.0K
11:45 2,935.02 2,935.41 2,934.86 2,935.41 0.0K
11:46 2,935.34 2,936.26 2,935.23 2,936.26 0.0K
11:47 2,936.23 2,936.38 2,936.13 2,936.22 0.0K
11:48 2,936.25 2,936.60 2,936.25 2,936.60 0.0K
11:49 2,936.62 2,936.99 2,936.62 2,936.93 0.0K
11:50 2,936.94 2,936.96 2,936.09 2,936.26 0.0K
11:51 2,936.26 2,936.68 2,936.26 2,936.68 0.0K
11:52 2,936.63 2,936.98 2,936.60 2,936.96 0.0K
11:53 2,936.99 2,937.03 2,936.45 2,936.60 0.0K
11:54 2,936.65 2,936.84 2,936.63 2,936.68 0.0K
11:55 2,936.79 2,937.06 2,936.41 2,937.06 0.0K
11:56 2,937.11 2,937.30 2,937.00 2,937.29 0.0K
11:57 2,937.28 2,937.35 2,937.03 2,937.35 0.0K
11:58 2,937.28 2,937.57 2,937.24 2,937.31 0.0K
11:59 2,937.40 2,937.75 2,937.33 2,937.75 0.0K
12:00 2,937.97 2,938.06 2,937.53 2,937.55 0.0K
12:01 2,937.44 2,937.44 2,936.80 2,936.98 0.0K
12:02 2,936.93 2,937.20 2,936.86 2,937.15 0.0K
12:03 2,937.17 2,937.19 2,936.91 2,937.18 0.0K
12:04 2,937.17 2,937.25 2,937.07 2,937.20 0.0K
12:05 2,937.04 2,937.35 2,937.04 2,937.35 0.0K
12:06 2,937.18 2,937.54 2,937.15 2,937.39 0.0K
12:07 2,937.44 2,937.79 2,937.44 2,937.68 0.0K
12:08 2,937.66 2,937.66 2,937.20 2,937.21 0.0K
12:09 2,937.27 2,937.53 2,937.26 2,937.47 0.0K
12:10 2,937.47 2,937.66 2,937.43 2,937.63 0.0K
12:11 2,937.44 2,938.35 2,937.00 2,937.00 0.0K
12:12 2,936.81 2,936.81 2,936.22 2,936.23 0.0K
12:13 2,936.21 2,937.77 2,936.18 2,936.69 0.0K
12:14 2,936.77 2,937.22 2,936.68 2,937.17 0.0K
12:15 2,937.25 2,937.95 2,937.25 2,937.71 0.0K
12:16 2,937.64 2,937.72 2,937.12 2,937.25 0.0K
12:17 2,937.29 2,937.59 2,937.29 2,937.47 0.0K
12:18 2,937.46 2,937.46 2,936.71 2,936.98 0.0K
12:19 2,937.09 2,937.86 2,937.09 2,937.80 0.0K
12:20 2,937.84 2,938.18 2,937.84 2,938.05 0.0K
12:21 2,938.18 2,938.18 2,937.59 2,937.69 0.0K
12:22 2,937.65 2,938.01 2,937.58 2,938.01 0.0K
12:23 2,938.01 2,938.36 2,937.79 2,937.95 0.0K
12:24 2,938.00 2,938.19 2,937.87 2,938.19 0.0K
12:25 2,938.26 2,938.26 2,937.84 2,938.22 0.0K
12:26 2,938.17 2,938.17 2,937.79 2,938.06 0.0K
12:27 2,938.13 2,938.13 2,937.31 2,937.31 0.0K
12:28 2,937.35 2,937.35 2,937.13 2,937.30 0.0K
12:29 2,937.33 2,937.44 2,937.12 2,937.26 0.0K
12:30 2,937.29 2,937.51 2,937.29 2,937.31 0.0K
12:31 2,937.28 2,937.32 2,937.09 2,937.22 0.0K
12:32 2,937.26 2,937.26 2,937.05 2,937.05 0.0K
12:33 2,937.08 2,937.33 2,937.08 2,937.28 0.0K
12:34 2,937.22 2,937.25 2,936.89 2,936.92 0.0K
12:35 2,936.92 2,937.23 2,936.90 2,936.96 0.0K
12:36 2,937.01 2,937.05 2,936.79 2,936.93 0.0K
12:37 2,936.93 2,937.15 2,936.70 2,936.73 0.0K
12:38 2,936.79 2,936.79 2,936.39 2,936.39 0.0K
12:39 2,936.35 2,936.44 2,935.82 2,935.85 0.0K
12:40 2,935.89 2,936.22 2,935.89 2,936.19 0.0K
12:41 2,936.19 2,936.25 2,936.03 2,936.08 0.0K
12:42 2,936.07 2,936.99 2,936.07 2,936.95 0.0K
12:43 2,936.97 2,937.11 2,936.54 2,936.95 0.0K
12:44 2,936.96 2,937.18 2,936.90 2,936.97 0.0K
12:45 2,936.99 2,937.00 2,936.78 2,936.90 0.0K
12:46 2,936.96 2,937.95 2,936.95 2,937.95 0.0K
12:47 2,938.03 2,938.42 2,938.03 2,938.34 0.0K
12:48 2,938.32 2,938.76 2,938.26 2,938.58 0.0K
12:49 2,938.74 2,939.29 2,938.74 2,939.29 0.0K
12:50 2,939.10 2,939.29 2,939.08 2,939.24 0.0K
12:51 2,939.23 2,939.56 2,939.18 2,939.18 0.0K
12:52 2,939.26 2,939.28 2,939.11 2,939.25 0.0K
12:53 2,939.31 2,939.66 2,938.98 2,939.62 0.0K
12:54 2,939.62 2,939.98 2,939.58 2,939.89 0.0K
12:55 2,939.85 2,940.75 2,939.85 2,940.74 0.0K
12:56 2,940.72 2,940.94 2,940.68 2,940.80 0.0K
12:57 2,940.83 2,941.12 2,940.79 2,940.96 0.0K
12:58 2,940.98 2,941.09 2,940.93 2,941.04 0.0K
12:59 2,941.05 2,941.14 2,940.99 2,940.99 0.0K
13:00 2,940.88 2,941.24 2,940.88 2,941.13 0.0K
13:01 2,941.00 2,941.00 2,940.44 2,940.77 0.0K
13:02 2,940.70 2,940.70 2,940.16 2,940.25 0.0K
13:03 2,940.34 2,940.71 2,940.07 2,940.70 0.0K
13:04 2,940.68 2,940.68 2,940.20 2,940.55 0.0K
13:05 2,940.44 2,940.94 2,940.44 2,940.84 0.0K
13:06 2,940.84 2,940.84 2,940.43 2,940.45 0.0K
13:07 2,940.40 2,940.49 2,940.13 2,940.13 0.0K
13:08 2,940.34 2,940.42 2,939.90 2,939.90 0.0K
13:09 2,939.95 2,939.95 2,939.38 2,939.79 0.0K
13:10 2,939.67 2,939.67 2,939.10 2,939.10 0.0K
13:11 2,939.12 2,939.21 2,938.87 2,939.06 0.0K
13:12 2,939.21 2,939.85 2,939.21 2,939.85 0.0K
13:13 2,939.96 2,940.03 2,939.80 2,939.82 0.0K
13:14 2,939.81 2,939.90 2,939.61 2,939.90 0.0K
13:15 2,939.90 2,939.96 2,939.34 2,939.38 0.0K
13:16 2,939.28 2,939.42 2,938.27 2,938.27 0.0K
13:17 2,938.21 2,938.21 2,936.94 2,936.96 0.0K
13:18 2,937.08 2,937.08 2,936.68 2,936.71 0.0K
13:19 2,936.75 2,937.15 2,936.63 2,937.06 0.0K
13:20 2,936.99 2,937.09 2,936.67 2,936.84 0.0K
13:21 2,936.80 2,937.17 2,936.78 2,937.17 0.0K
13:22 2,937.19 2,937.26 2,937.19 2,937.21 0.0K
13:23 2,937.21 2,937.31 2,936.67 2,937.10 0.0K
13:24 2,937.03 2,937.34 2,937.03 2,937.34 0.0K
13:25 2,937.46 2,938.01 2,937.46 2,937.95 0.0K
13:26 2,938.04 2,939.12 2,938.03 2,939.12 0.0K
13:27 2,939.10 2,939.20 2,939.07 2,939.10 0.0K
13:28 2,939.05 2,939.21 2,938.99 2,939.13 0.0K
13:29 2,939.11 2,939.22 2,939.07 2,939.14 0.0K
13:30 2,939.11 2,939.35 2,939.02 2,939.35 0.0K
13:31 2,939.40 2,939.85 2,939.25 2,939.70 0.0K
13:32 2,939.97 2,940.55 2,939.97 2,940.45 0.0K
13:33 2,940.22 2,940.42 2,940.22 2,940.41 0.0K
13:34 2,940.32 2,940.53 2,940.14 2,940.48 0.0K
13:35 2,940.55 2,940.65 2,939.66 2,939.67 0.0K
13:36 2,939.71 2,939.71 2,938.70 2,938.70 0.0K
13:37 2,938.64 2,938.73 2,938.38 2,938.55 0.0K
13:38 2,938.49 2,938.83 2,938.49 2,938.57 0.0K
13:39 2,938.42 2,938.42 2,938.14 2,938.21 0.0K
13:40 2,938.26 2,938.47 2,938.26 2,938.47 0.0K
13:41 2,938.47 2,938.52 2,937.32 2,937.50 0.0K
13:42 2,937.01 2,937.30 2,936.87 2,937.08 0.0K
13:43 2,937.12 2,938.34 2,936.99 2,938.30 0.0K
13:44 2,938.25 2,939.11 2,938.25 2,939.02 0.0K
13:45 2,939.06 2,939.48 2,939.06 2,939.46 0.0K
13:46 2,939.41 2,939.41 2,938.55 2,938.60 0.0K
13:47 2,938.61 2,939.25 2,938.61 2,939.07 0.0K
13:48 2,939.03 2,939.23 2,939.01 2,939.19 0.0K
13:49 2,939.15 2,939.26 2,939.02 2,939.04 0.0K
13:50 2,939.08 2,939.29 2,938.98 2,938.98 0.0K
13:51 2,938.94 2,939.23 2,938.94 2,939.11 0.0K
13:52 2,939.04 2,939.13 2,938.99 2,939.08 0.0K
13:53 2,939.04 2,939.04 2,938.56 2,938.64 0.0K
13:54 2,938.54 2,939.23 2,938.51 2,939.18 0.0K
13:55 2,939.25 2,939.34 2,937.43 2,937.43 0.0K
13:56 2,937.10 2,937.10 2,936.45 2,936.77 0.0K
13:57 2,936.87 2,936.95 2,936.26 2,936.26 0.0K
13:58 2,936.27 2,936.27 2,935.07 2,935.87 0.0K
13:59 2,935.93 2,936.20 2,935.74 2,936.07 0.0K
14:00 2,936.03 2,936.03 2,933.07 2,933.07 0.0K
14:01 2,932.62 2,934.14 2,932.62 2,934.07 0.0K
14:02 2,934.12 2,934.12 2,933.73 2,933.73 0.0K
14:03 2,933.84 2,934.02 2,933.21 2,933.21 0.0K
14:04 2,933.07 2,933.07 2,931.78 2,931.78 0.0K
14:05 2,931.77 2,931.82 2,930.81 2,931.09 0.0K
14:06 2,931.18 2,931.83 2,931.18 2,931.78 0.0K
14:07 2,931.66 2,932.46 2,931.59 2,932.46 0.0K
14:08 2,932.49 2,932.89 2,932.49 2,932.81 0.0K
14:09 2,932.92 2,932.95 2,932.59 2,932.70 0.0K
14:10 2,932.75 2,932.77 2,932.32 2,932.56 0.0K
14:11 2,932.65 2,932.89 2,932.65 2,932.79 0.0K
14:12 2,932.90 2,933.09 2,932.83 2,932.86 0.0K
14:13 2,932.84 2,933.02 2,932.55 2,932.58 0.0K
14:14 2,932.53 2,932.91 2,932.52 2,932.71 0.0K
14:15 2,932.72 2,932.72 2,932.29 2,932.38 0.0K
14:16 2,932.36 2,932.36 2,931.83 2,931.93 0.0K
14:17 2,932.00 2,932.20 2,931.30 2,931.30 0.0K
14:18 2,931.46 2,931.46 2,930.74 2,930.85 0.0K
14:19 2,930.85 2,932.14 2,930.85 2,932.14 0.0K
14:20 2,932.16 2,932.16 2,931.24 2,931.24 0.0K
14:21 2,931.29 2,931.46 2,931.09 2,931.10 0.0K
14:22 2,931.06 2,931.52 2,930.84 2,931.52 0.0K
14:23 2,931.58 2,932.35 2,931.58 2,932.29 0.0K
14:24 2,932.37 2,932.47 2,931.54 2,932.11 0.0K
14:25 2,931.94 2,932.49 2,931.94 2,932.17 0.0K
14:26 2,932.17 2,932.20 2,931.35 2,931.47 0.0K
14:27 2,931.66 2,931.85 2,931.64 2,931.80 0.0K
14:28 2,931.74 2,932.06 2,931.73 2,932.06 0.0K
14:29 2,932.06 2,932.13 2,931.73 2,931.73 0.0K
14:30 2,931.84 2,932.04 2,930.15 2,930.15 0.0K
14:31 2,930.18 2,930.51 2,929.98 2,930.51 0.0K
14:32 2,930.51 2,930.98 2,930.35 2,930.98 0.0K
14:33 2,930.98 2,931.62 2,930.87 2,931.16 0.0K
14:34 2,931.08 2,931.21 2,930.83 2,931.20 0.0K
14:35 2,931.09 2,931.09 2,930.28 2,930.61 0.0K
14:36 2,930.68 2,930.69 2,929.89 2,929.91 0.0K
14:37 2,929.74 2,929.74 2,929.18 2,929.18 0.0K
14:38 2,929.19 2,930.42 2,929.19 2,930.42 0.0K
14:39 2,930.51 2,930.71 2,929.16 2,929.16 0.0K
14:40 2,928.73 2,928.73 2,927.27 2,927.50 0.0K
14:41 2,927.51 2,929.01 2,927.51 2,929.01 0.0K
14:42 2,929.17 2,930.05 2,929.17 2,929.73 0.0K
14:43 2,929.75 2,930.30 2,929.61 2,929.61 0.0K
14:44 2,929.40 2,929.40 2,927.81 2,927.81 0.0K
14:45 2,927.70 2,928.49 2,927.28 2,928.49 0.0K
14:46 2,928.46 2,928.73 2,928.19 2,928.54 0.0K
14:47 2,928.30 2,928.48 2,928.11 2,928.31 0.0K
14:48 2,928.26 2,928.84 2,928.18 2,928.84 0.0K
14:49 2,928.82 2,929.99 2,928.82 2,929.68 0.0K
14:50 2,929.48 2,929.64 2,927.71 2,927.71 0.0K
14:51 2,927.68 2,927.94 2,927.34 2,927.81 0.0K
14:52 2,927.80 2,927.80 2,926.32 2,926.32 0.0K
14:53 2,926.28 2,926.28 2,925.79 2,925.85 0.0K
14:54 2,925.86 2,926.77 2,925.86 2,926.09 0.0K
14:55 2,926.15 2,926.20 2,925.63 2,925.70 0.0K
14:56 2,925.74 2,925.96 2,925.17 2,925.66 0.0K
14:57 2,925.66 2,925.66 2,924.11 2,924.17 0.0K
14:58 2,924.00 2,924.44 2,923.40 2,924.44 0.0K
14:59 2,924.54 2,924.97 2,923.87 2,923.87 0.0K
15:00 2,923.36 2,923.36 2,922.38 2,922.38 0.0K
15:01 2,922.29 2,923.38 2,922.01 2,923.33 0.0K
15:02 2,923.31 2,924.42 2,923.31 2,924.12 0.0K
15:03 2,924.11 2,924.11 2,922.85 2,922.85 0.0K
15:04 2,922.46 2,922.58 2,922.17 2,922.56 0.0K
15:05 2,922.94 2,923.24 2,922.87 2,923.15 0.0K
15:06 2,923.02 2,923.17 2,922.42 2,923.17 0.0K
15:07 2,923.16 2,923.28 2,922.27 2,922.27 0.0K
15:08 2,922.43 2,923.50 2,922.33 2,922.33 0.0K
15:09 2,922.20 2,922.37 2,921.13 2,922.37 0.0K
15:10 2,922.43 2,922.58 2,921.16 2,921.16 0.0K
15:11 2,921.16 2,921.16 2,919.86 2,920.14 0.0K
15:12 2,920.12 2,921.00 2,920.12 2,920.78 0.0K
15:13 2,920.75 2,921.25 2,920.71 2,920.94 0.0K
15:14 2,920.99 2,920.99 2,920.28 2,920.31 0.0K
15:15 2,920.19 2,920.44 2,920.05 2,920.09 0.0K
15:16 2,920.04 2,920.93 2,919.89 2,920.90 0.0K
15:17 2,920.73 2,920.75 2,920.50 2,920.67 0.0K
15:18 2,921.04 2,921.83 2,921.00 2,921.68 0.0K
15:19 2,921.74 2,921.74 2,919.54 2,919.72 0.0K
15:20 2,919.93 2,921.47 2,919.92 2,920.86 0.0K
15:21 2,921.03 2,922.40 2,921.03 2,922.07 0.0K
15:22 2,922.06 2,922.06 2,921.31 2,921.42 0.0K
15:23 2,921.42 2,921.85 2,920.97 2,921.13 0.0K
15:24 2,921.13 2,921.74 2,920.93 2,921.20 0.0K
15:25 2,921.24 2,921.59 2,920.57 2,920.93 0.0K
15:26 2,920.91 2,920.99 2,919.16 2,919.56 0.0K
15:27 2,919.70 2,920.31 2,919.70 2,920.30 0.0K
15:28 2,920.29 2,920.49 2,919.18 2,919.39 0.0K
15:29 2,919.39 2,920.22 2,919.39 2,920.14 0.0K
15:30 2,920.20 2,920.43 2,919.73 2,920.00 0.0K
15:31 2,919.90 2,919.90 2,917.55 2,917.93 0.0K
15:32 2,917.98 2,918.06 2,917.40 2,918.03 0.0K
15:33 2,918.07 2,919.88 2,918.06 2,919.88 0.0K
15:34 2,920.15 2,920.73 2,920.09 2,920.73 0.0K
15:35 2,920.76 2,921.06 2,920.65 2,921.00 0.0K
15:36 2,921.13 2,921.88 2,921.13 2,921.76 0.0K
15:37 2,921.82 2,923.14 2,921.82 2,922.76 0.0K
15:38 2,922.74 2,923.11 2,922.46 2,922.57 0.0K
15:39 2,922.67 2,923.03 2,922.47 2,923.01 0.0K
15:40 2,923.12 2,924.62 2,923.12 2,924.62 0.0K
15:41 2,924.77 2,924.77 2,923.67 2,923.85 0.0K
15:42 2,923.76 2,924.05 2,922.91 2,923.00 0.0K
15:43 2,923.01 2,923.01 2,922.59 2,922.76 0.0K
15:44 2,922.73 2,922.73 2,921.33 2,921.41 0.0K
15:45 2,921.31 2,921.31 2,919.35 2,919.59 0.0K
15:46 2,919.23 2,919.24 2,917.20 2,917.20 0.0K
15:47 2,917.17 2,917.63 2,917.17 2,917.24 0.0K
15:48 2,917.09 2,917.14 2,914.94 2,915.74 0.0K
15:49 2,915.77 2,916.23 2,915.73 2,915.84 0.0K
15:50 2,915.80 2,917.50 2,915.74 2,917.45 0.0K
15:51 2,917.45 2,918.25 2,917.25 2,918.17 0.0K
15:52 2,918.15 2,918.61 2,917.79 2,917.79 0.0K
15:53 2,917.64 2,917.93 2,917.41 2,917.87 0.0K
15:54 2,917.87 2,918.06 2,917.51 2,917.62 0.0K
15:55 2,917.50 2,918.87 2,917.50 2,918.63 0.0K
15:56 2,918.50 2,918.76 2,918.04 2,918.54 0.0K
15:57 2,918.42 2,918.42 2,917.28 2,917.57 0.0K
15:58 2,917.50 2,917.50 2,916.41 2,916.76 0.0K
15:59 2,916.74 2,918.89 2,916.69 2,917.59 0.0K
16:00 2,917.62 2,917.62 2,913.55 2,913.55 0.0K
16:01 2,913.49 2,913.53 2,911.96 2,911.98 0.0K
16:02 2,911.97 2,911.97 2,910.34 2,910.34 0.0K
16:03 2,910.38 2,911.89 2,910.38 2,911.89 0.0K
16:04 2,911.91 2,913.46 2,911.91 2,913.42 0.0K
16:05 2,913.44 2,913.44 2,912.59 2,912.75 0.0K
16:06 2,912.78 2,912.78 2,911.56 2,911.79 0.0K
16:07 2,911.81 2,912.44 2,911.81 2,912.36 0.0K
16:08 2,912.75 2,912.75 2,912.41 2,912.41 0.0K
16:09 2,912.45 2,912.90 2,912.19 2,912.19 0.0K
16:10 2,912.27 2,912.30 2,911.70 2,911.73 0.0K
16:11 2,911.82 2,913.41 2,911.76 2,913.02 0.0K
16:12 2,912.96 2,912.97 2,912.50 2,912.62 0.0K
16:13 2,912.59 2,913.77 2,912.59 2,913.57 0.0K
16:14 2,913.56 2,913.81 2,912.94 2,913.81 0.0K
16:15 2,913.92 2,914.43 2,913.81 2,914.10 0.0K
16:16 2,914.08 2,914.40 2,913.92 2,913.99 0.0K
16:17 2,914.04 2,914.25 2,913.71 2,914.25 0.0K
16:18 2,914.44 2,915.18 2,914.44 2,915.06 0.0K
16:19 2,915.07 2,915.07 2,914.33 2,914.57 0.0K
16:20 2,914.66 2,915.41 2,914.66 2,914.82 0.0K
16:21 2,914.80 2,914.84 2,914.02 2,914.28 0.0K
16:22 2,914.46 2,915.06 2,913.39 2,913.39 0.0K
16:23 2,913.20 2,913.80 2,913.05 2,913.72 0.0K
16:24 2,913.72 2,913.82 2,912.65 2,912.74 0.0K
16:25 2,913.04 2,914.61 2,913.04 2,914.61 0.0K
16:26 2,914.70 2,915.36 2,914.68 2,915.29 0.0K
16:27 2,915.26 2,915.87 2,915.15 2,915.24 0.0K
16:28 2,915.24 2,915.53 2,914.92 2,914.97 0.0K
16:29 2,915.03 2,915.03 2,913.73 2,913.83 0.0K
16:30 2,912.94 2,914.16 2,912.94 2,914.16 0.0K
16:31 2,914.15 2,914.24 2,913.98 2,914.07 0.0K
16:32 2,913.99 2,914.53 2,913.25 2,914.53 0.0K
16:33 2,914.63 2,915.43 2,914.57 2,915.37 0.0K
16:34 2,915.24 2,915.42 2,914.80 2,914.93 0.0K
16:35 2,914.83 2,914.83 2,914.45 2,914.55 0.0K
16:36 2,914.63 2,915.94 2,914.63 2,915.90 0.0K
16:37 2,915.92 2,915.95 2,915.40 2,915.41 0.0K
16:38 2,915.24 2,915.86 2,915.24 2,915.74 0.0K
16:39 2,915.78 2,915.85 2,915.37 2,915.85 0.0K
16:40 2,916.58 2,916.58 2,915.77 2,915.77 0.0K
16:41 2,915.51 2,915.51 2,914.45 2,914.94 0.0K
16:42 2,915.31 2,915.96 2,915.31 2,915.96 0.0K
16:43 2,915.86 2,916.71 2,915.81 2,916.63 0.0K
16:44 2,916.78 2,916.91 2,916.66 2,916.77 0.0K
16:45 2,916.75 2,917.37 2,916.58 2,917.26 0.0K
16:46 2,917.30 2,917.37 2,916.69 2,916.75 0.0K
16:47 2,916.79 2,916.79 2,916.43 2,916.58 0.0K
16:48 2,916.60 2,916.70 2,916.41 2,916.43 0.0K
16:49 2,916.57 2,916.62 2,915.85 2,915.85 0.0K
16:50 2,915.60 2,915.77 2,914.97 2,914.97 0.0K
16:51 2,914.90 2,915.02 2,914.60 2,914.65 0.0K
16:52 2,914.52 2,914.52 2,913.17 2,913.45 0.0K
16:53 2,913.47 2,913.66 2,913.24 2,913.26 0.0K
16:54 2,913.31 2,913.58 2,913.25 2,913.29 0.0K
16:55 2,913.28 2,913.82 2,913.28 2,913.66 0.0K
16:56 2,913.72 2,913.72 2,912.76 2,912.76 0.0K
16:57 2,912.79 2,912.88 2,912.34 2,912.34 0.0K
16:58 2,912.24 2,912.41 2,912.20 2,912.36 0.0K
16:59 2,912.39 2,912.85 2,912.08 2,912.70 0.0K
17:00 2,912.81 2,913.24 2,912.81 2,913.24 0.0K
17:01 2,913.33 2,913.59 2,913.32 2,913.59 0.0K
17:02 2,913.57 2,914.13 2,913.57 2,914.13 0.0K
17:03 2,914.12 2,914.61 2,914.12 2,914.61 0.0K
17:04 2,914.57 2,915.00 2,914.57 2,915.00 0.0K
17:05 2,914.99 2,915.48 2,914.99 2,915.39 0.0K
17:06 2,915.36 2,915.82 2,915.09 2,915.82 0.0K
17:07 2,915.97 2,917.39 2,915.97 2,917.39 0.0K
17:08 2,917.49 2,918.52 2,917.49 2,918.28 0.0K
17:09 2,918.21 2,918.42 2,917.85 2,917.85 0.0K
17:10 2,917.89 2,918.45 2,917.72 2,917.72 0.0K
17:11 2,917.68 2,918.19 2,917.11 2,918.19 0.0K
17:12 2,918.21 2,918.62 2,918.21 2,918.59 0.0K
17:13 2,918.02 2,918.85 2,918.02 2,918.85 0.0K
17:14 2,918.86 2,919.03 2,918.86 2,918.87 0.0K
17:15 2,918.89 2,919.02 2,918.53 2,918.63 0.0K
17:16 2,918.25 2,918.30 2,917.28 2,918.27 0.0K
17:17 2,918.32 2,918.85 2,917.98 2,918.09 0.0K
17:18 2,918.22 2,918.22 2,917.50 2,917.68 0.0K
17:19 2,917.70 2,917.75 2,916.93 2,917.13 0.0K
17:20 2,917.17 2,917.75 2,917.17 2,917.75 0.0K
17:21 2,917.75 2,918.18 2,917.75 2,917.93 0.0K
17:22 2,917.79 2,917.79 2,917.03 2,917.61 0.0K
17:23 2,917.52 2,917.52 2,916.98 2,917.17 0.0K
17:24 2,917.01 2,917.34 2,916.93 2,917.19 0.0K
17:25 2,917.31 2,917.31 2,917.31 2,917.31 0.0K
17:29 2,917.46 2,922.44 2,917.46 2,922.44 0.0K
17:30 2,922.44 2,922.44 2,922.44 2,922.44 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