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 2,922.10 2,923.57 2,920.74 2,920.74 0.0K
09:01 2,920.90 2,922.02 2,920.14 2,922.02 0.0K
09:02 2,922.59 2,922.62 2,920.73 2,921.38 0.0K
09:03 2,921.17 2,921.51 2,920.21 2,921.21 0.0K
09:04 2,921.19 2,922.31 2,920.25 2,920.25 0.0K
09:05 2,919.39 2,919.39 2,916.49 2,918.58 0.0K
09:06 2,918.53 2,920.69 2,918.53 2,920.06 0.0K
09:07 2,919.94 2,921.28 2,918.85 2,920.59 0.0K
09:08 2,920.47 2,920.49 2,919.24 2,919.32 0.0K
09:09 2,919.20 2,919.37 2,915.74 2,915.74 0.0K
09:10 2,915.56 2,918.19 2,915.06 2,918.19 0.0K
09:11 2,918.42 2,919.82 2,918.42 2,919.62 0.0K
09:12 2,919.78 2,921.26 2,919.65 2,921.26 0.0K
09:13 2,921.39 2,923.11 2,921.39 2,923.11 0.0K
09:14 2,923.36 2,925.77 2,923.36 2,925.77 0.0K
09:15 2,925.63 2,925.66 2,924.98 2,924.98 0.0K
09:16 2,925.06 2,925.85 2,925.06 2,925.07 0.0K
09:17 2,925.20 2,925.28 2,924.27 2,924.89 0.0K
09:18 2,924.93 2,925.75 2,924.93 2,925.68 0.0K
09:19 2,925.53 2,925.93 2,925.36 2,925.41 0.0K
09:20 2,925.49 2,926.01 2,924.89 2,924.89 0.0K
09:21 2,925.00 2,925.61 2,924.43 2,925.61 0.0K
09:22 2,925.59 2,926.50 2,925.59 2,926.32 0.0K
09:23 2,926.49 2,927.01 2,926.26 2,926.26 0.0K
09:24 2,925.77 2,926.02 2,925.52 2,925.87 0.0K
09:25 2,926.03 2,926.37 2,925.78 2,926.37 0.0K
09:26 2,926.18 2,926.54 2,925.30 2,925.35 0.0K
09:27 2,925.40 2,925.40 2,923.42 2,923.42 0.0K
09:28 2,923.43 2,925.90 2,923.43 2,925.90 0.0K
09:29 2,925.70 2,925.70 2,924.34 2,924.51 0.0K
09:30 2,925.71 2,926.90 2,925.43 2,926.51 0.0K
09:31 2,926.27 2,927.78 2,926.27 2,927.75 0.0K
09:32 2,927.69 2,929.32 2,927.69 2,929.24 0.0K
09:33 2,929.24 2,929.24 2,927.87 2,928.33 0.0K
09:34 2,928.19 2,928.19 2,927.27 2,927.70 0.0K
09:35 2,927.64 2,928.99 2,927.41 2,928.98 0.0K
09:36 2,929.09 2,929.66 2,928.99 2,929.40 0.0K
09:37 2,929.32 2,930.89 2,929.27 2,930.89 0.0K
09:38 2,930.83 2,930.85 2,929.92 2,930.34 0.0K
09:39 2,930.15 2,930.21 2,929.71 2,929.83 0.0K
09:40 2,929.89 2,930.57 2,929.69 2,930.57 0.0K
09:41 2,930.76 2,931.89 2,930.76 2,931.52 0.0K
09:42 2,931.21 2,931.38 2,930.86 2,931.16 0.0K
09:43 2,931.34 2,932.44 2,931.16 2,932.28 0.0K
09:44 2,932.24 2,932.50 2,931.19 2,931.19 0.0K
09:45 2,931.21 2,931.29 2,929.57 2,929.57 0.0K
09:46 2,929.36 2,929.36 2,927.30 2,927.30 0.0K
09:47 2,927.02 2,927.02 2,925.61 2,926.01 0.0K
09:48 2,926.15 2,926.24 2,925.49 2,925.52 0.0K
09:49 2,925.43 2,925.43 2,923.84 2,924.17 0.0K
09:50 2,924.16 2,924.16 2,921.95 2,921.95 0.0K
09:51 2,922.16 2,922.24 2,920.93 2,920.93 0.0K
09:52 2,920.36 2,920.57 2,920.09 2,920.13 0.0K
09:53 2,919.77 2,920.22 2,919.76 2,920.11 0.0K
09:54 2,920.27 2,922.21 2,920.27 2,922.11 0.0K
09:55 2,922.15 2,922.26 2,920.93 2,921.31 0.0K
09:56 2,921.15 2,921.15 2,918.60 2,918.60 0.0K
09:57 2,918.43 2,918.43 2,916.92 2,916.98 0.0K
09:58 2,917.10 2,917.48 2,915.91 2,915.91 0.0K
09:59 2,915.94 2,916.04 2,913.99 2,913.99 0.0K
10:00 2,914.04 2,914.04 2,911.05 2,911.65 0.0K
10:01 2,911.86 2,912.04 2,910.97 2,910.97 0.0K
10:02 2,909.95 2,910.00 2,908.16 2,908.16 0.0K
10:03 2,907.72 2,908.76 2,907.59 2,908.42 0.0K
10:04 2,908.47 2,908.62 2,907.10 2,907.17 0.0K
10:05 2,907.93 2,911.48 2,907.93 2,910.69 0.0K
10:06 2,910.69 2,911.05 2,910.67 2,910.78 0.0K
10:07 2,910.74 2,910.74 2,909.72 2,910.50 0.0K
10:08 2,910.36 2,911.37 2,910.30 2,910.71 0.0K
10:09 2,910.58 2,911.42 2,910.58 2,911.05 0.0K
10:10 2,910.91 2,911.64 2,910.91 2,911.15 0.0K
10:11 2,911.14 2,911.16 2,910.28 2,910.28 0.0K
10:12 2,910.26 2,910.26 2,906.40 2,906.40 0.0K
10:13 2,906.41 2,906.41 2,905.92 2,906.22 0.0K
10:14 2,906.15 2,906.55 2,905.63 2,906.03 0.0K
10:15 2,906.12 2,908.11 2,905.78 2,908.11 0.0K
10:16 2,908.44 2,908.93 2,908.40 2,908.40 0.0K
10:17 2,908.01 2,908.03 2,907.01 2,907.03 0.0K
10:18 2,906.77 2,907.09 2,906.45 2,906.50 0.0K
10:19 2,906.42 2,906.42 2,904.49 2,905.44 0.0K
10:20 2,905.57 2,907.72 2,905.57 2,907.72 0.0K
10:21 2,907.76 2,908.15 2,907.22 2,908.09 0.0K
10:22 2,908.04 2,909.57 2,908.04 2,909.51 0.0K
10:23 2,909.52 2,909.52 2,906.73 2,906.73 0.0K
10:24 2,906.76 2,906.76 2,906.12 2,906.12 0.0K
10:25 2,906.05 2,906.11 2,904.03 2,904.04 0.0K
10:26 2,903.74 2,904.72 2,903.72 2,903.78 0.0K
10:27 2,903.91 2,903.94 2,903.18 2,903.94 0.0K
10:28 2,903.96 2,903.96 2,903.13 2,903.37 0.0K
10:29 2,903.44 2,905.04 2,903.44 2,904.32 0.0K
10:30 2,904.47 2,904.86 2,904.19 2,904.42 0.0K
10:31 2,904.47 2,905.66 2,904.22 2,905.63 0.0K
10:32 2,905.62 2,906.44 2,905.34 2,905.34 0.0K
10:33 2,905.16 2,905.16 2,902.75 2,902.75 0.0K
10:34 2,902.03 2,902.03 2,900.67 2,901.40 0.0K
10:35 2,901.27 2,902.24 2,901.26 2,902.20 0.0K
10:36 2,901.99 2,901.99 2,900.80 2,901.02 0.0K
10:37 2,901.07 2,901.89 2,900.88 2,901.83 0.0K
10:38 2,901.98 2,903.01 2,901.98 2,902.99 0.0K
10:39 2,902.99 2,903.80 2,902.92 2,903.77 0.0K
10:40 2,903.55 2,903.55 2,902.63 2,903.06 0.0K
10:41 2,903.45 2,904.31 2,903.28 2,903.28 0.0K
10:42 2,903.27 2,903.39 2,902.61 2,902.61 0.0K
10:43 2,902.29 2,902.36 2,901.66 2,901.66 0.0K
10:44 2,901.60 2,901.88 2,901.33 2,901.33 0.0K
10:45 2,901.46 2,901.58 2,900.12 2,900.12 0.0K
10:46 2,900.11 2,900.13 2,898.70 2,898.70 0.0K
10:47 2,898.77 2,898.77 2,897.45 2,897.92 0.0K
10:48 2,897.89 2,897.89 2,897.62 2,897.88 0.0K
10:49 2,897.92 2,897.99 2,897.17 2,897.17 0.0K
10:50 2,897.37 2,898.39 2,897.34 2,898.33 0.0K
10:51 2,898.34 2,899.50 2,897.63 2,898.01 0.0K
10:52 2,898.06 2,898.41 2,897.47 2,897.89 0.0K
10:53 2,897.50 2,897.50 2,895.03 2,895.06 0.0K
10:54 2,894.90 2,895.07 2,894.48 2,894.56 0.0K
10:55 2,894.54 2,895.77 2,894.54 2,895.65 0.0K
10:56 2,895.56 2,895.59 2,895.19 2,895.59 0.0K
10:57 2,895.66 2,896.87 2,895.66 2,896.11 0.0K
10:58 2,896.27 2,896.98 2,896.14 2,896.97 0.0K
10:59 2,897.49 2,899.99 2,897.49 2,899.59 0.0K
11:00 2,899.26 2,899.87 2,898.58 2,899.72 0.0K
11:01 2,899.83 2,900.06 2,899.64 2,900.02 0.0K
11:02 2,900.15 2,902.10 2,900.15 2,901.96 0.0K
11:03 2,901.95 2,902.04 2,901.36 2,901.36 0.0K
11:04 2,901.12 2,901.12 2,900.26 2,900.26 0.0K
11:05 2,900.17 2,900.46 2,899.64 2,899.81 0.0K
11:06 2,899.03 2,899.15 2,898.84 2,899.15 0.0K
11:07 2,899.06 2,899.37 2,898.39 2,898.46 0.0K
11:08 2,898.28 2,898.28 2,897.59 2,897.83 0.0K
11:09 2,897.90 2,897.95 2,896.52 2,896.52 0.0K
11:10 2,896.07 2,896.84 2,896.07 2,896.84 0.0K
11:11 2,897.23 2,897.77 2,897.21 2,897.27 0.0K
11:12 2,897.39 2,897.39 2,895.13 2,895.24 0.0K
11:13 2,895.23 2,895.95 2,895.14 2,895.46 0.0K
11:14 2,895.57 2,897.40 2,895.57 2,897.32 0.0K
11:15 2,897.18 2,897.58 2,896.29 2,896.52 0.0K
11:16 2,896.33 2,896.77 2,895.94 2,896.64 0.0K
11:17 2,896.75 2,897.34 2,896.72 2,897.04 0.0K
11:18 2,896.95 2,896.95 2,895.19 2,895.19 0.0K
11:19 2,895.02 2,895.02 2,893.68 2,893.68 0.0K
11:20 2,892.59 2,892.59 2,890.48 2,890.83 0.0K
11:21 2,890.79 2,890.99 2,889.92 2,890.33 0.0K
11:22 2,890.65 2,890.90 2,890.54 2,890.89 0.0K
11:23 2,890.80 2,891.16 2,890.39 2,890.47 0.0K
11:24 2,890.54 2,891.10 2,890.54 2,891.07 0.0K
11:25 2,891.03 2,891.06 2,890.08 2,891.06 0.0K
11:26 2,891.10 2,892.21 2,891.10 2,892.20 0.0K
11:27 2,892.24 2,892.91 2,892.06 2,892.37 0.0K
11:28 2,892.28 2,892.47 2,892.10 2,892.46 0.0K
11:29 2,892.31 2,892.33 2,891.71 2,891.94 0.0K
11:30 2,891.83 2,892.73 2,891.32 2,891.34 0.0K
11:31 2,891.96 2,892.14 2,890.51 2,890.51 0.0K
11:32 2,890.59 2,891.91 2,890.59 2,891.88 0.0K
11:33 2,891.94 2,892.14 2,891.84 2,891.84 0.0K
11:34 2,891.83 2,891.83 2,891.33 2,891.82 0.0K
11:35 2,891.88 2,892.23 2,891.68 2,891.79 0.0K
11:36 2,891.71 2,891.71 2,890.88 2,891.16 0.0K
11:37 2,891.40 2,891.98 2,891.40 2,891.79 0.0K
11:38 2,891.79 2,891.88 2,890.88 2,890.88 0.0K
11:39 2,890.28 2,890.28 2,888.61 2,888.75 0.0K
11:40 2,888.61 2,888.61 2,888.18 2,888.51 0.0K
11:41 2,888.46 2,889.23 2,888.46 2,888.57 0.0K
11:42 2,888.67 2,888.99 2,888.00 2,888.00 0.0K
11:43 2,888.17 2,888.41 2,888.02 2,888.22 0.0K
11:44 2,888.26 2,888.48 2,888.08 2,888.11 0.0K
11:45 2,888.13 2,888.70 2,888.13 2,888.70 0.0K
11:46 2,888.75 2,888.91 2,888.50 2,888.54 0.0K
11:47 2,888.40 2,890.70 2,888.40 2,890.70 0.0K
11:48 2,890.83 2,892.56 2,890.83 2,892.56 0.0K
11:49 2,892.40 2,892.40 2,891.60 2,891.67 0.0K
11:50 2,891.45 2,892.59 2,891.45 2,892.56 0.0K
11:51 2,892.36 2,893.63 2,892.36 2,893.63 0.0K
11:52 2,893.67 2,895.99 2,893.67 2,895.97 0.0K
11:53 2,895.91 2,896.07 2,895.27 2,895.90 0.0K
11:54 2,895.78 2,896.27 2,895.54 2,895.98 0.0K
11:55 2,895.95 2,896.71 2,895.95 2,896.63 0.0K
11:56 2,896.53 2,896.54 2,895.89 2,895.91 0.0K
11:57 2,895.95 2,896.56 2,895.95 2,896.55 0.0K
11:58 2,896.77 2,897.26 2,896.77 2,897.26 0.0K
11:59 2,897.22 2,897.35 2,896.93 2,896.93 0.0K
12:00 2,896.98 2,897.71 2,896.95 2,897.29 0.0K
12:01 2,897.04 2,897.99 2,896.49 2,897.99 0.0K
12:02 2,897.87 2,898.29 2,897.44 2,897.44 0.0K
12:03 2,897.58 2,897.62 2,896.51 2,896.76 0.0K
12:04 2,896.62 2,896.75 2,896.46 2,896.72 0.0K
12:05 2,896.71 2,898.54 2,896.71 2,898.54 0.0K
12:06 2,898.49 2,899.27 2,898.37 2,899.27 0.0K
12:07 2,899.52 2,899.96 2,899.16 2,899.41 0.0K
12:08 2,899.42 2,899.71 2,899.16 2,899.71 0.0K
12:09 2,899.73 2,899.83 2,899.58 2,899.83 0.0K
12:10 2,899.72 2,901.19 2,899.69 2,901.19 0.0K
12:11 2,901.24 2,901.89 2,901.24 2,901.89 0.0K
12:12 2,901.73 2,901.82 2,899.65 2,899.65 0.0K
12:13 2,899.61 2,899.61 2,898.20 2,898.20 0.0K
12:14 2,898.18 2,898.26 2,897.81 2,897.93 0.0K
12:15 2,897.96 2,897.97 2,897.21 2,897.77 0.0K
12:16 2,897.88 2,898.08 2,897.70 2,897.89 0.0K
12:17 2,898.01 2,898.41 2,898.01 2,898.41 0.0K
12:18 2,898.32 2,899.63 2,898.32 2,899.63 0.0K
12:19 2,899.59 2,900.16 2,899.59 2,900.16 0.0K
12:20 2,900.13 2,900.80 2,900.13 2,900.80 0.0K
12:21 2,900.87 2,901.21 2,900.26 2,900.31 0.0K
12:22 2,900.29 2,900.29 2,899.10 2,899.31 0.0K
12:23 2,899.13 2,900.02 2,898.79 2,900.02 0.0K
12:24 2,900.07 2,900.76 2,900.07 2,900.20 0.0K
12:25 2,900.06 2,900.43 2,899.97 2,900.23 0.0K
12:26 2,900.27 2,900.41 2,899.87 2,899.87 0.0K
12:27 2,899.83 2,899.84 2,899.17 2,899.44 0.0K
12:28 2,899.36 2,899.36 2,898.32 2,898.32 0.0K
12:29 2,898.24 2,898.95 2,898.03 2,898.91 0.0K
12:30 2,898.69 2,898.69 2,897.66 2,897.66 0.0K
12:31 2,897.48 2,898.27 2,897.48 2,898.27 0.0K
12:32 2,898.31 2,899.45 2,898.30 2,899.44 0.0K
12:33 2,899.72 2,900.75 2,899.72 2,900.75 0.0K
12:34 2,900.84 2,902.19 2,900.83 2,902.19 0.0K
12:35 2,902.08 2,902.25 2,901.79 2,901.95 0.0K
12:36 2,902.04 2,902.53 2,901.73 2,901.80 0.0K
12:37 2,901.62 2,901.68 2,901.03 2,901.26 0.0K
12:38 2,901.31 2,901.37 2,900.98 2,900.98 0.0K
12:39 2,900.98 2,900.98 2,900.05 2,900.05 0.0K
12:40 2,900.05 2,900.13 2,899.61 2,900.13 0.0K
12:41 2,900.08 2,900.08 2,899.87 2,899.98 0.0K
12:42 2,900.00 2,900.75 2,900.00 2,900.74 0.0K
12:43 2,900.72 2,901.15 2,900.72 2,901.15 0.0K
12:44 2,901.16 2,902.66 2,901.16 2,902.57 0.0K
12:45 2,902.59 2,903.05 2,902.59 2,902.78 0.0K
12:46 2,902.78 2,902.93 2,902.50 2,902.73 0.0K
12:47 2,902.81 2,903.14 2,902.55 2,903.07 0.0K
12:48 2,903.08 2,903.19 2,902.93 2,903.01 0.0K
12:49 2,902.96 2,903.06 2,902.12 2,902.17 0.0K
12:50 2,901.91 2,902.45 2,901.88 2,902.45 0.0K
12:51 2,902.43 2,902.43 2,901.99 2,902.19 0.0K
12:52 2,902.37 2,902.72 2,902.07 2,902.07 0.0K
12:53 2,902.20 2,902.26 2,902.04 2,902.24 0.0K
12:54 2,902.09 2,902.09 2,901.40 2,901.60 0.0K
12:55 2,901.60 2,901.60 2,901.18 2,901.24 0.0K
12:56 2,901.19 2,901.39 2,901.14 2,901.19 0.0K
12:57 2,901.13 2,901.13 2,899.92 2,899.93 0.0K
12:58 2,899.91 2,899.95 2,899.73 2,899.75 0.0K
12:59 2,899.82 2,899.82 2,899.48 2,899.60 0.0K
13:00 2,899.36 2,899.40 2,898.71 2,899.07 0.0K
13:01 2,899.12 2,899.34 2,899.07 2,899.34 0.0K
13:02 2,899.21 2,899.49 2,899.12 2,899.20 0.0K
13:03 2,899.31 2,899.31 2,898.20 2,898.22 0.0K
13:04 2,898.24 2,898.72 2,898.24 2,898.57 0.0K
13:05 2,898.62 2,899.09 2,898.62 2,898.98 0.0K
13:06 2,898.93 2,899.18 2,898.62 2,898.67 0.0K
13:07 2,898.70 2,898.70 2,898.13 2,898.31 0.0K
13:08 2,898.35 2,898.49 2,898.07 2,898.49 0.0K
13:09 2,898.53 2,898.74 2,898.17 2,898.65 0.0K
13:10 2,898.48 2,898.48 2,896.65 2,896.65 0.0K
13:11 2,896.56 2,896.56 2,894.83 2,894.89 0.0K
13:12 2,894.93 2,895.21 2,894.59 2,895.21 0.0K
13:13 2,895.37 2,895.73 2,895.33 2,895.58 0.0K
13:14 2,895.71 2,895.71 2,894.99 2,894.99 0.0K
13:15 2,895.05 2,895.43 2,894.99 2,895.02 0.0K
13:16 2,895.01 2,895.52 2,895.01 2,895.42 0.0K
13:17 2,895.46 2,895.62 2,895.27 2,895.62 0.0K
13:18 2,895.33 2,895.40 2,894.91 2,894.91 0.0K
13:19 2,894.91 2,895.38 2,894.80 2,895.38 0.0K
13:20 2,895.43 2,895.64 2,895.05 2,895.05 0.0K
13:21 2,895.07 2,895.07 2,894.35 2,894.47 0.0K
13:22 2,894.51 2,894.87 2,894.12 2,894.87 0.0K
13:23 2,894.91 2,894.99 2,894.77 2,894.79 0.0K
13:24 2,894.77 2,894.77 2,893.64 2,893.69 0.0K
13:25 2,893.66 2,893.66 2,893.10 2,893.10 0.0K
13:26 2,893.12 2,893.59 2,892.98 2,892.98 0.0K
13:27 2,893.02 2,893.02 2,892.62 2,892.62 0.0K
13:28 2,892.62 2,892.67 2,892.33 2,892.54 0.0K
13:29 2,892.54 2,892.76 2,892.44 2,892.63 0.0K
13:30 2,892.55 2,893.93 2,892.42 2,893.60 0.0K
13:31 2,893.60 2,893.95 2,893.48 2,893.91 0.0K
13:32 2,893.87 2,894.96 2,893.39 2,894.96 0.0K
13:33 2,894.84 2,894.84 2,893.31 2,893.35 0.0K
13:34 2,893.25 2,893.25 2,892.34 2,892.35 0.0K
13:35 2,892.11 2,892.11 2,891.26 2,891.26 0.0K
13:36 2,891.06 2,891.43 2,890.80 2,891.43 0.0K
13:37 2,891.34 2,891.34 2,890.30 2,890.32 0.0K
13:38 2,890.31 2,890.47 2,889.92 2,890.47 0.0K
13:39 2,890.49 2,891.38 2,890.45 2,891.38 0.0K
13:40 2,891.50 2,891.59 2,891.06 2,891.09 0.0K
13:41 2,891.15 2,891.15 2,890.89 2,891.05 0.0K
13:42 2,890.98 2,891.03 2,890.08 2,890.09 0.0K
13:43 2,890.09 2,890.12 2,889.86 2,890.03 0.0K
13:44 2,890.01 2,890.15 2,889.75 2,890.13 0.0K
13:45 2,890.17 2,891.63 2,890.07 2,891.63 0.0K
13:46 2,891.64 2,891.79 2,891.30 2,891.39 0.0K
13:47 2,891.33 2,891.42 2,890.78 2,890.78 0.0K
13:48 2,890.53 2,890.61 2,890.02 2,890.57 0.0K
13:49 2,890.56 2,890.75 2,890.28 2,890.53 0.0K
13:50 2,890.51 2,891.25 2,890.51 2,891.25 0.0K
13:51 2,891.26 2,891.27 2,891.07 2,891.14 0.0K
13:52 2,891.21 2,891.92 2,891.21 2,891.75 0.0K
13:53 2,891.69 2,892.32 2,891.69 2,892.32 0.0K
13:54 2,892.52 2,894.35 2,892.52 2,894.35 0.0K
13:55 2,894.28 2,894.35 2,893.91 2,894.00 0.0K
13:56 2,893.98 2,894.43 2,893.98 2,894.35 0.0K
13:57 2,894.42 2,896.06 2,894.40 2,896.05 0.0K
13:58 2,896.13 2,896.41 2,895.49 2,895.49 0.0K
13:59 2,895.17 2,895.17 2,894.35 2,894.48 0.0K
14:00 2,894.43 2,894.65 2,894.31 2,894.39 0.0K
14:01 2,894.38 2,894.40 2,893.10 2,893.10 0.0K
14:02 2,893.04 2,893.30 2,893.03 2,893.30 0.0K
14:03 2,893.31 2,893.51 2,892.68 2,892.68 0.0K
14:04 2,892.73 2,892.73 2,891.95 2,892.25 0.0K
14:05 2,892.27 2,892.34 2,891.80 2,891.80 0.0K
14:06 2,891.77 2,891.77 2,890.05 2,890.05 0.0K
14:07 2,889.97 2,890.37 2,889.94 2,890.37 0.0K
14:08 2,890.31 2,890.40 2,889.14 2,889.14 0.0K
14:09 2,889.25 2,889.66 2,889.25 2,889.62 0.0K
14:10 2,889.53 2,889.73 2,889.30 2,889.73 0.0K
14:11 2,889.77 2,891.38 2,889.68 2,891.38 0.0K
14:12 2,891.27 2,891.27 2,890.68 2,891.26 0.0K
14:13 2,891.35 2,892.14 2,891.34 2,892.14 0.0K
14:14 2,892.17 2,892.19 2,891.73 2,891.75 0.0K
14:15 2,891.83 2,891.83 2,890.03 2,890.03 0.0K
14:16 2,889.68 2,890.42 2,889.68 2,890.25 0.0K
14:17 2,890.22 2,890.93 2,890.02 2,890.93 0.0K
14:18 2,890.98 2,891.65 2,890.98 2,891.37 0.0K
14:19 2,891.00 2,891.00 2,890.52 2,890.52 0.0K
14:20 2,890.52 2,890.52 2,890.10 2,890.18 0.0K
14:21 2,890.07 2,890.35 2,890.06 2,890.23 0.0K
14:22 2,890.12 2,890.12 2,889.43 2,889.46 0.0K
14:23 2,889.46 2,889.85 2,889.46 2,889.85 0.0K
14:24 2,890.03 2,890.69 2,890.03 2,890.69 0.0K
14:25 2,890.80 2,891.43 2,890.80 2,891.38 0.0K
14:26 2,891.54 2,892.15 2,891.54 2,892.15 0.0K
14:27 2,892.13 2,892.13 2,891.64 2,891.94 0.0K
14:28 2,891.66 2,891.66 2,890.88 2,890.96 0.0K
14:29 2,891.05 2,891.10 2,890.18 2,890.18 0.0K
14:30 2,890.23 2,890.73 2,890.23 2,890.59 0.0K
14:31 2,890.96 2,891.66 2,890.95 2,891.66 0.0K
14:32 2,891.74 2,892.66 2,891.74 2,892.57 0.0K
14:33 2,892.49 2,894.32 2,892.49 2,894.32 0.0K
14:34 2,894.35 2,894.51 2,893.68 2,893.68 0.0K
14:35 2,893.69 2,893.90 2,893.41 2,893.90 0.0K
14:36 2,893.85 2,894.86 2,893.80 2,894.86 0.0K
14:37 2,895.04 2,895.72 2,895.04 2,895.26 0.0K
14:38 2,895.23 2,896.65 2,895.23 2,896.60 0.0K
14:39 2,896.60 2,898.26 2,896.60 2,898.07 0.0K
14:40 2,898.07 2,898.07 2,897.09 2,897.30 0.0K
14:41 2,897.33 2,897.78 2,897.33 2,897.78 0.0K
14:42 2,897.82 2,897.90 2,896.89 2,897.19 0.0K
14:43 2,897.24 2,898.40 2,897.24 2,897.84 0.0K
14:44 2,897.77 2,897.77 2,896.85 2,897.10 0.0K
14:45 2,897.08 2,898.31 2,897.08 2,898.31 0.0K
14:46 2,898.46 2,898.92 2,898.46 2,898.59 0.0K
14:47 2,898.54 2,899.90 2,897.99 2,899.63 0.0K
14:48 2,899.51 2,899.87 2,898.97 2,899.87 0.0K
14:49 2,899.89 2,900.63 2,899.89 2,900.59 0.0K
14:50 2,900.47 2,901.35 2,900.40 2,901.19 0.0K
14:51 2,901.30 2,901.43 2,901.04 2,901.14 0.0K
14:52 2,901.10 2,901.12 2,900.24 2,900.69 0.0K
14:53 2,900.69 2,901.36 2,900.68 2,901.36 0.0K
14:54 2,901.29 2,901.29 2,900.86 2,900.93 0.0K
14:55 2,900.89 2,900.99 2,900.07 2,900.19 0.0K
14:56 2,900.17 2,901.62 2,900.16 2,901.58 0.0K
14:57 2,901.50 2,902.52 2,901.50 2,902.52 0.0K
14:58 2,902.62 2,903.38 2,902.62 2,903.16 0.0K
14:59 2,903.30 2,903.60 2,903.18 2,903.52 0.0K
15:00 2,903.50 2,905.15 2,903.45 2,905.12 0.0K
15:01 2,905.50 2,906.63 2,905.50 2,905.96 0.0K
15:02 2,905.86 2,906.65 2,905.49 2,906.62 0.0K
15:03 2,906.87 2,908.40 2,906.87 2,908.19 0.0K
15:04 2,908.10 2,908.37 2,907.26 2,907.26 0.0K
15:05 2,907.45 2,907.64 2,907.11 2,907.64 0.0K
15:06 2,907.90 2,908.35 2,907.90 2,908.08 0.0K
15:07 2,908.06 2,908.28 2,907.89 2,908.11 0.0K
15:08 2,908.10 2,908.25 2,907.69 2,908.25 0.0K
15:09 2,908.30 2,908.97 2,908.28 2,908.81 0.0K
15:10 2,908.79 2,909.07 2,908.79 2,908.93 0.0K
15:11 2,909.01 2,909.19 2,908.32 2,908.32 0.0K
15:12 2,908.24 2,908.26 2,907.80 2,908.11 0.0K
15:13 2,908.22 2,908.92 2,908.22 2,908.35 0.0K
15:14 2,908.35 2,908.43 2,908.08 2,908.18 0.0K
15:15 2,908.15 2,908.23 2,907.58 2,907.78 0.0K
15:16 2,907.94 2,909.58 2,907.94 2,909.58 0.0K
15:17 2,909.68 2,911.56 2,909.68 2,911.38 0.0K
15:18 2,911.46 2,911.74 2,911.32 2,911.74 0.0K
15:19 2,911.83 2,911.83 2,911.34 2,911.46 0.0K
15:20 2,911.54 2,912.19 2,911.29 2,912.19 0.0K
15:21 2,912.24 2,913.02 2,912.24 2,912.72 0.0K
15:22 2,912.63 2,912.98 2,912.46 2,912.90 0.0K
15:23 2,912.98 2,913.76 2,912.98 2,913.76 0.0K
15:24 2,914.07 2,914.93 2,914.07 2,914.78 0.0K
15:25 2,914.83 2,914.84 2,914.27 2,914.32 0.0K
15:26 2,914.24 2,915.55 2,914.23 2,915.50 0.0K
15:27 2,915.48 2,915.48 2,914.93 2,915.31 0.0K
15:28 2,915.32 2,915.32 2,914.45 2,914.45 0.0K
15:29 2,914.73 2,914.73 2,913.80 2,914.44 0.0K
15:30 2,914.49 2,914.65 2,913.28 2,913.63 0.0K
15:31 2,913.43 2,913.45 2,911.08 2,911.08 0.0K
15:32 2,911.06 2,911.06 2,910.35 2,910.36 0.0K
15:33 2,910.40 2,910.52 2,909.12 2,909.12 0.0K
15:34 2,909.15 2,909.19 2,908.14 2,908.14 0.0K
15:35 2,907.89 2,907.89 2,907.04 2,907.46 0.0K
15:36 2,907.46 2,910.04 2,907.46 2,910.04 0.0K
15:37 2,910.12 2,910.22 2,908.26 2,908.28 0.0K
15:38 2,908.16 2,908.49 2,907.79 2,908.49 0.0K
15:39 2,908.59 2,908.94 2,908.41 2,908.41 0.0K
15:40 2,908.50 2,908.68 2,907.72 2,907.90 0.0K
15:41 2,908.00 2,908.20 2,907.77 2,908.17 0.0K
15:42 2,908.36 2,909.33 2,908.36 2,909.33 0.0K
15:43 2,909.23 2,909.32 2,908.53 2,908.81 0.0K
15:44 2,908.70 2,908.98 2,908.49 2,908.80 0.0K
15:45 2,908.62 2,908.99 2,907.90 2,907.90 0.0K
15:46 2,907.86 2,908.78 2,907.66 2,908.73 0.0K
15:47 2,908.72 2,908.72 2,906.99 2,906.99 0.0K
15:48 2,906.91 2,906.91 2,905.29 2,905.29 0.0K
15:49 2,905.17 2,906.37 2,905.09 2,905.09 0.0K
15:50 2,904.76 2,904.76 2,902.93 2,902.93 0.0K
15:51 2,902.95 2,903.98 2,902.95 2,903.59 0.0K
15:52 2,903.76 2,904.32 2,903.76 2,903.98 0.0K
15:53 2,903.90 2,904.04 2,903.12 2,903.12 0.0K
15:54 2,903.33 2,903.74 2,903.27 2,903.52 0.0K
15:55 2,903.58 2,903.58 2,900.03 2,900.03 0.0K
15:56 2,899.93 2,901.21 2,899.93 2,901.10 0.0K
15:57 2,901.09 2,901.18 2,900.51 2,900.62 0.0K
15:58 2,900.53 2,901.50 2,900.05 2,901.26 0.0K
15:59 2,901.27 2,903.15 2,900.68 2,903.15 0.0K
16:00 2,904.58 2,904.58 2,903.27 2,903.76 0.0K
16:01 2,903.88 2,905.54 2,903.88 2,905.17 0.0K
16:02 2,905.15 2,905.21 2,903.55 2,904.72 0.0K
16:03 2,904.71 2,905.52 2,904.60 2,905.52 0.0K
16:04 2,905.70 2,905.94 2,905.45 2,905.66 0.0K
16:05 2,905.68 2,906.66 2,905.68 2,906.42 0.0K
16:06 2,906.35 2,906.69 2,905.67 2,906.69 0.0K
16:07 2,906.83 2,908.53 2,906.83 2,908.53 0.0K
16:08 2,908.62 2,909.18 2,908.62 2,909.14 0.0K
16:09 2,909.12 2,909.45 2,908.98 2,909.41 0.0K
16:10 2,909.22 2,909.40 2,908.12 2,908.12 0.0K
16:11 2,908.11 2,909.86 2,908.01 2,909.86 0.0K
16:12 2,909.88 2,910.16 2,909.88 2,909.96 0.0K
16:13 2,909.97 2,910.40 2,909.28 2,909.28 0.0K
16:14 2,909.19 2,909.22 2,908.47 2,908.47 0.0K
16:15 2,908.49 2,908.52 2,907.64 2,907.83 0.0K
16:16 2,907.77 2,907.77 2,906.84 2,906.93 0.0K
16:17 2,907.00 2,907.41 2,906.14 2,906.27 0.0K
16:18 2,906.20 2,906.23 2,905.91 2,906.15 0.0K
16:19 2,906.17 2,906.59 2,905.46 2,905.46 0.0K
16:20 2,905.31 2,905.54 2,905.26 2,905.38 0.0K
16:21 2,905.43 2,905.77 2,905.16 2,905.20 0.0K
16:22 2,905.20 2,905.83 2,905.07 2,905.83 0.0K
16:23 2,905.88 2,907.42 2,905.88 2,907.41 0.0K
16:24 2,907.47 2,907.47 2,906.58 2,906.68 0.0K
16:25 2,906.60 2,906.69 2,904.96 2,904.96 0.0K
16:26 2,905.00 2,905.05 2,904.78 2,905.03 0.0K
16:27 2,905.04 2,905.78 2,904.67 2,904.83 0.0K
16:28 2,904.85 2,905.04 2,904.40 2,904.41 0.0K
16:29 2,904.41 2,904.59 2,904.37 2,904.47 0.0K
16:30 2,904.21 2,904.21 2,902.38 2,902.38 0.0K
16:31 2,902.28 2,902.28 2,901.19 2,901.30 0.0K
16:32 2,901.34 2,901.88 2,901.25 2,901.53 0.0K
16:33 2,901.56 2,901.87 2,901.14 2,901.14 0.0K
16:34 2,900.88 2,901.06 2,900.75 2,901.04 0.0K
16:35 2,901.17 2,901.51 2,901.15 2,901.28 0.0K
16:36 2,901.26 2,901.33 2,900.62 2,901.19 0.0K
16:37 2,901.21 2,902.47 2,901.10 2,902.38 0.0K
16:38 2,902.26 2,903.23 2,902.26 2,902.57 0.0K
16:39 2,902.59 2,902.65 2,902.23 2,902.27 0.0K
16:40 2,902.31 2,903.66 2,902.19 2,903.66 0.0K
16:41 2,903.75 2,904.41 2,903.75 2,904.41 0.0K
16:42 2,904.43 2,905.70 2,904.43 2,905.70 0.0K
16:43 2,905.69 2,906.23 2,905.69 2,906.09 0.0K
16:44 2,906.06 2,906.25 2,905.73 2,906.08 0.0K
16:45 2,906.03 2,906.26 2,905.91 2,906.01 0.0K
16:46 2,906.07 2,907.06 2,906.00 2,906.81 0.0K
16:47 2,906.75 2,906.95 2,906.72 2,906.72 0.0K
16:48 2,906.65 2,906.84 2,906.58 2,906.78 0.0K
16:49 2,906.44 2,906.44 2,905.66 2,905.74 0.0K
16:50 2,905.72 2,905.72 2,904.97 2,905.29 0.0K
16:51 2,905.35 2,906.72 2,905.35 2,906.54 0.0K
16:52 2,905.94 2,905.94 2,905.34 2,905.49 0.0K
16:53 2,905.51 2,905.99 2,905.51 2,905.99 0.0K
16:54 2,906.09 2,906.70 2,906.09 2,906.41 0.0K
16:55 2,906.43 2,906.43 2,905.35 2,905.35 0.0K
16:56 2,905.35 2,905.55 2,905.03 2,905.11 0.0K
16:57 2,905.11 2,905.99 2,904.94 2,905.99 0.0K
16:58 2,905.89 2,906.06 2,905.83 2,905.87 0.0K
16:59 2,905.84 2,905.90 2,905.48 2,905.62 0.0K
17:00 2,905.83 2,905.93 2,905.02 2,905.93 0.0K
17:01 2,905.83 2,906.59 2,905.83 2,906.59 0.0K
17:02 2,906.58 2,907.88 2,906.58 2,907.82 0.0K
17:03 2,907.64 2,908.40 2,907.56 2,908.38 0.0K
17:04 2,908.41 2,909.36 2,907.74 2,907.82 0.0K
17:05 2,908.16 2,908.16 2,907.41 2,907.41 0.0K
17:06 2,907.36 2,907.63 2,907.31 2,907.55 0.0K
17:07 2,907.57 2,907.65 2,906.74 2,907.25 0.0K
17:08 2,907.24 2,908.83 2,907.24 2,908.83 0.0K
17:09 2,908.85 2,908.98 2,908.73 2,908.88 0.0K
17:10 2,908.93 2,908.93 2,907.50 2,907.50 0.0K
17:11 2,907.45 2,907.67 2,907.07 2,907.67 0.0K
17:12 2,907.67 2,908.41 2,907.67 2,908.41 0.0K
17:13 2,908.43 2,909.45 2,908.34 2,909.45 0.0K
17:14 2,909.33 2,909.80 2,909.33 2,909.80 0.0K
17:15 2,909.74 2,910.10 2,909.71 2,909.99 0.0K
17:16 2,909.90 2,909.90 2,909.07 2,909.24 0.0K
17:17 2,909.24 2,909.28 2,908.84 2,909.17 0.0K
17:18 2,909.30 2,909.87 2,909.17 2,909.87 0.0K
17:19 2,909.96 2,910.17 2,909.81 2,909.96 0.0K
17:20 2,909.72 2,909.72 2,908.50 2,908.79 0.0K
17:21 2,908.78 2,908.78 2,908.41 2,908.41 0.0K
17:22 2,908.35 2,908.35 2,907.59 2,908.00 0.0K
17:23 2,908.02 2,908.02 2,907.66 2,907.80 0.0K
17:24 2,907.62 2,907.62 2,906.63 2,906.63 0.0K
17:25 2,906.76 2,906.76 2,906.76 2,906.76 0.0K
17:29 2,906.44 2,909.40 2,906.44 2,909.18 0.0K
17:30 2,909.18 2,909.18 2,909.18 2,909.18 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