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 2,863.33 2,865.74 2,862.77 2,865.74 0.0K
09:01 2,865.61 2,865.61 2,862.14 2,864.00 0.0K
09:02 2,864.13 2,866.21 2,863.02 2,865.89 0.0K
09:03 2,865.32 2,865.82 2,864.52 2,865.02 0.0K
09:04 2,865.05 2,865.98 2,864.75 2,865.09 0.0K
09:05 2,865.14 2,865.56 2,862.04 2,862.04 0.0K
09:06 2,861.06 2,861.61 2,860.24 2,861.52 0.0K
09:07 2,862.25 2,863.17 2,862.12 2,862.60 0.0K
09:08 2,862.25 2,863.39 2,858.85 2,859.18 0.0K
09:09 2,859.28 2,859.96 2,858.88 2,859.47 0.0K
09:10 2,859.23 2,860.95 2,859.00 2,860.95 0.0K
09:11 2,860.04 2,862.72 2,860.04 2,861.40 0.0K
09:12 2,861.35 2,861.40 2,857.40 2,857.49 0.0K
09:13 2,857.68 2,858.40 2,856.29 2,856.29 0.0K
09:14 2,856.04 2,856.14 2,854.32 2,854.37 0.0K
09:15 2,853.84 2,853.84 2,849.59 2,850.76 0.0K
09:16 2,850.69 2,850.79 2,848.99 2,848.99 0.0K
09:17 2,848.87 2,848.87 2,847.44 2,848.00 0.0K
09:18 2,848.08 2,849.64 2,847.57 2,847.78 0.0K
09:19 2,847.75 2,847.75 2,846.36 2,846.72 0.0K
09:20 2,846.13 2,847.99 2,846.13 2,847.99 0.0K
09:21 2,848.01 2,851.41 2,848.01 2,850.38 0.0K
09:22 2,850.44 2,850.44 2,848.17 2,848.17 0.0K
09:23 2,848.19 2,849.94 2,848.19 2,849.94 0.0K
09:24 2,850.17 2,851.42 2,850.17 2,851.37 0.0K
09:25 2,851.54 2,851.92 2,849.40 2,849.40 0.0K
09:26 2,849.49 2,849.49 2,848.68 2,848.80 0.0K
09:27 2,848.92 2,849.40 2,848.71 2,848.80 0.0K
09:28 2,849.07 2,849.62 2,848.70 2,848.84 0.0K
09:29 2,848.91 2,848.91 2,847.12 2,847.95 0.0K
09:30 2,848.05 2,848.05 2,846.45 2,847.02 0.0K
09:31 2,847.03 2,850.05 2,847.03 2,850.05 0.0K
09:32 2,850.12 2,851.64 2,850.11 2,851.64 0.0K
09:33 2,851.45 2,852.08 2,851.31 2,852.08 0.0K
09:34 2,852.55 2,854.24 2,852.55 2,854.03 0.0K
09:35 2,854.09 2,854.98 2,853.82 2,854.98 0.0K
09:36 2,855.32 2,856.80 2,855.30 2,856.79 0.0K
09:37 2,856.93 2,857.01 2,855.54 2,855.89 0.0K
09:38 2,856.01 2,856.14 2,855.07 2,855.32 0.0K
09:39 2,855.45 2,855.46 2,854.03 2,854.03 0.0K
09:40 2,853.92 2,854.29 2,852.88 2,852.88 0.0K
09:41 2,852.87 2,853.43 2,852.83 2,853.43 0.0K
09:42 2,853.36 2,853.81 2,852.42 2,852.42 0.0K
09:43 2,852.46 2,852.73 2,852.31 2,852.62 0.0K
09:44 2,852.60 2,854.18 2,852.29 2,854.18 0.0K
09:45 2,854.23 2,855.75 2,853.82 2,855.64 0.0K
09:46 2,856.09 2,857.58 2,856.09 2,857.12 0.0K
09:47 2,857.17 2,857.84 2,857.12 2,857.78 0.0K
09:48 2,857.80 2,858.27 2,857.72 2,857.74 0.0K
09:49 2,857.82 2,858.01 2,857.46 2,857.82 0.0K
09:50 2,857.85 2,858.07 2,857.44 2,858.00 0.0K
09:51 2,858.09 2,859.87 2,858.09 2,859.87 0.0K
09:52 2,859.75 2,859.75 2,859.08 2,859.43 0.0K
09:53 2,859.53 2,859.54 2,858.84 2,858.84 0.0K
09:54 2,858.68 2,858.78 2,858.27 2,858.33 0.0K
09:55 2,857.72 2,858.24 2,857.26 2,857.26 0.0K
09:56 2,857.21 2,857.48 2,856.87 2,857.39 0.0K
09:57 2,857.44 2,857.47 2,857.11 2,857.28 0.0K
09:58 2,857.21 2,857.21 2,857.01 2,857.15 0.0K
09:59 2,857.23 2,857.23 2,856.29 2,856.29 0.0K
10:00 2,856.29 2,856.60 2,855.57 2,855.76 0.0K
10:01 2,855.74 2,855.79 2,854.46 2,854.46 0.0K
10:02 2,854.32 2,854.37 2,853.82 2,854.30 0.0K
10:03 2,854.44 2,855.02 2,854.44 2,854.75 0.0K
10:04 2,854.75 2,855.70 2,854.64 2,855.70 0.0K
10:05 2,855.80 2,857.47 2,855.80 2,857.47 0.0K
10:06 2,857.64 2,857.82 2,856.61 2,856.61 0.0K
10:07 2,856.64 2,856.88 2,856.25 2,856.25 0.0K
10:08 2,855.72 2,855.72 2,853.90 2,854.21 0.0K
10:09 2,854.30 2,854.59 2,853.86 2,854.57 0.0K
10:10 2,854.57 2,854.78 2,854.40 2,854.55 0.0K
10:11 2,854.63 2,854.99 2,854.52 2,854.52 0.0K
10:12 2,854.53 2,854.53 2,854.03 2,854.03 0.0K
10:13 2,854.10 2,854.10 2,853.39 2,853.39 0.0K
10:14 2,853.40 2,853.48 2,852.98 2,853.32 0.0K
10:15 2,853.26 2,853.26 2,852.59 2,853.15 0.0K
10:16 2,853.09 2,853.22 2,852.44 2,852.46 0.0K
10:17 2,851.82 2,851.86 2,851.36 2,851.36 0.0K
10:18 2,851.37 2,851.55 2,850.17 2,850.37 0.0K
10:19 2,850.16 2,850.45 2,849.94 2,850.45 0.0K
10:20 2,850.25 2,850.27 2,848.96 2,848.96 0.0K
10:21 2,849.05 2,850.89 2,849.05 2,850.89 0.0K
10:22 2,850.81 2,851.05 2,850.77 2,850.77 0.0K
10:23 2,850.87 2,851.26 2,850.44 2,850.91 0.0K
10:24 2,850.90 2,851.56 2,850.76 2,850.76 0.0K
10:25 2,850.65 2,850.71 2,849.03 2,849.80 0.0K
10:26 2,849.80 2,849.80 2,849.45 2,849.61 0.0K
10:27 2,849.98 2,850.91 2,849.95 2,850.80 0.0K
10:28 2,850.92 2,851.42 2,850.92 2,851.07 0.0K
10:29 2,850.99 2,851.66 2,850.89 2,851.60 0.0K
10:30 2,851.79 2,853.78 2,851.79 2,853.24 0.0K
10:31 2,853.40 2,854.24 2,853.37 2,854.24 0.0K
10:32 2,854.22 2,855.63 2,854.22 2,855.35 0.0K
10:33 2,855.39 2,855.50 2,854.38 2,854.38 0.0K
10:34 2,854.33 2,854.41 2,853.70 2,853.70 0.0K
10:35 2,853.81 2,854.94 2,853.81 2,854.94 0.0K
10:36 2,855.06 2,856.29 2,855.06 2,856.29 0.0K
10:37 2,856.35 2,856.57 2,856.06 2,856.45 0.0K
10:38 2,856.29 2,856.29 2,854.84 2,854.92 0.0K
10:39 2,854.99 2,855.05 2,854.60 2,854.78 0.0K
10:40 2,854.79 2,854.79 2,854.35 2,854.76 0.0K
10:41 2,854.67 2,854.67 2,853.79 2,854.64 0.0K
10:42 2,854.62 2,855.59 2,854.55 2,855.51 0.0K
10:43 2,855.64 2,856.09 2,855.64 2,856.09 0.0K
10:44 2,856.07 2,856.98 2,855.98 2,856.93 0.0K
10:45 2,856.85 2,858.64 2,856.85 2,858.46 0.0K
10:46 2,858.55 2,858.92 2,858.18 2,858.92 0.0K
10:47 2,858.93 2,860.20 2,858.93 2,859.82 0.0K
10:48 2,859.87 2,860.75 2,859.87 2,860.75 0.0K
10:49 2,860.59 2,861.04 2,860.59 2,860.91 0.0K
10:50 2,860.94 2,861.04 2,860.23 2,860.92 0.0K
10:51 2,860.87 2,861.14 2,860.70 2,860.72 0.0K
10:52 2,860.77 2,861.16 2,860.50 2,861.05 0.0K
10:53 2,861.14 2,862.28 2,861.05 2,862.27 0.0K
10:54 2,862.26 2,862.60 2,862.18 2,862.43 0.0K
10:55 2,862.49 2,862.64 2,861.45 2,861.72 0.0K
10:56 2,861.67 2,862.05 2,861.60 2,862.05 0.0K
10:57 2,862.10 2,862.97 2,862.02 2,862.79 0.0K
10:58 2,862.72 2,863.25 2,862.72 2,863.09 0.0K
10:59 2,863.24 2,863.51 2,863.15 2,863.22 0.0K
11:00 2,862.70 2,863.36 2,862.65 2,863.36 0.0K
11:01 2,863.71 2,864.15 2,863.62 2,864.04 0.0K
11:02 2,863.80 2,863.80 2,863.41 2,863.64 0.0K
11:03 2,863.73 2,864.25 2,863.57 2,864.25 0.0K
11:04 2,864.30 2,864.38 2,863.38 2,863.38 0.0K
11:05 2,863.32 2,863.52 2,863.23 2,863.23 0.0K
11:06 2,863.14 2,863.17 2,862.79 2,863.16 0.0K
11:07 2,863.25 2,863.25 2,862.76 2,862.79 0.0K
11:08 2,862.76 2,862.76 2,860.61 2,860.61 0.0K
11:09 2,860.66 2,860.75 2,860.26 2,860.26 0.0K
11:10 2,860.21 2,860.21 2,858.88 2,858.88 0.0K
11:11 2,858.76 2,858.76 2,857.73 2,857.73 0.0K
11:12 2,857.76 2,858.56 2,857.76 2,858.54 0.0K
11:13 2,858.49 2,859.81 2,858.48 2,859.81 0.0K
11:14 2,859.83 2,860.07 2,859.83 2,860.04 0.0K
11:15 2,860.16 2,860.97 2,860.14 2,860.73 0.0K
11:16 2,860.74 2,861.07 2,860.61 2,861.03 0.0K
11:17 2,861.10 2,861.51 2,860.93 2,861.51 0.0K
11:18 2,861.43 2,862.75 2,861.43 2,862.37 0.0K
11:19 2,862.31 2,862.51 2,862.16 2,862.33 0.0K
11:20 2,862.37 2,862.37 2,861.43 2,861.43 0.0K
11:21 2,860.90 2,862.00 2,860.90 2,861.89 0.0K
11:22 2,862.23 2,863.32 2,862.23 2,863.32 0.0K
11:23 2,863.43 2,864.76 2,863.43 2,864.60 0.0K
11:24 2,864.56 2,864.94 2,864.53 2,864.94 0.0K
11:25 2,864.72 2,864.72 2,863.73 2,863.73 0.0K
11:26 2,863.70 2,864.41 2,863.70 2,864.39 0.0K
11:27 2,864.39 2,864.44 2,864.25 2,864.32 0.0K
11:28 2,864.38 2,864.59 2,864.35 2,864.56 0.0K
11:29 2,864.64 2,864.82 2,864.57 2,864.59 0.0K
11:30 2,864.55 2,865.93 2,864.55 2,865.93 0.0K
11:31 2,866.05 2,867.67 2,866.05 2,867.67 0.0K
11:32 2,867.69 2,869.35 2,867.69 2,869.31 0.0K
11:33 2,869.32 2,869.82 2,869.32 2,869.82 0.0K
11:34 2,869.89 2,870.50 2,869.89 2,870.18 0.0K
11:35 2,870.22 2,870.37 2,869.73 2,869.94 0.0K
11:36 2,870.01 2,870.32 2,869.79 2,869.82 0.0K
11:37 2,869.83 2,869.98 2,869.62 2,869.89 0.0K
11:38 2,869.89 2,870.53 2,869.89 2,870.38 0.0K
11:39 2,870.33 2,871.10 2,870.33 2,871.10 0.0K
11:40 2,871.08 2,871.09 2,869.55 2,869.74 0.0K
11:41 2,869.64 2,870.34 2,869.64 2,870.30 0.0K
11:42 2,870.55 2,870.75 2,870.40 2,870.64 0.0K
11:43 2,870.68 2,871.85 2,870.68 2,871.85 0.0K
11:44 2,871.80 2,872.08 2,871.80 2,872.08 0.0K
11:45 2,872.06 2,872.13 2,871.85 2,871.88 0.0K
11:46 2,871.82 2,871.82 2,870.59 2,870.59 0.0K
11:47 2,870.47 2,870.47 2,869.94 2,870.06 0.0K
11:48 2,870.20 2,870.33 2,869.86 2,869.86 0.0K
11:49 2,869.89 2,870.10 2,869.42 2,869.59 0.0K
11:50 2,869.78 2,869.92 2,869.66 2,869.88 0.0K
11:51 2,869.83 2,870.16 2,869.65 2,870.16 0.0K
11:52 2,870.17 2,870.44 2,870.17 2,870.33 0.0K
11:53 2,870.36 2,870.51 2,870.12 2,870.13 0.0K
11:54 2,870.21 2,870.32 2,869.43 2,869.46 0.0K
11:55 2,869.53 2,869.61 2,869.03 2,869.03 0.0K
11:56 2,868.97 2,869.43 2,868.97 2,869.32 0.0K
11:57 2,869.30 2,869.43 2,869.18 2,869.36 0.0K
11:58 2,869.36 2,870.10 2,869.36 2,870.10 0.0K
11:59 2,870.06 2,870.59 2,870.06 2,870.56 0.0K
12:00 2,870.54 2,871.56 2,870.43 2,871.56 0.0K
12:01 2,871.47 2,871.89 2,871.47 2,871.89 0.0K
12:02 2,872.12 2,872.54 2,871.69 2,871.69 0.0K
12:03 2,871.88 2,872.60 2,871.88 2,872.60 0.0K
12:04 2,872.64 2,872.73 2,872.54 2,872.73 0.0K
12:05 2,872.73 2,872.73 2,871.75 2,871.85 0.0K
12:06 2,871.95 2,872.11 2,871.75 2,871.75 0.0K
12:07 2,871.52 2,871.52 2,871.23 2,871.45 0.0K
12:08 2,871.47 2,871.69 2,871.35 2,871.65 0.0K
12:09 2,872.01 2,872.88 2,870.70 2,870.85 0.0K
12:10 2,870.92 2,872.12 2,870.92 2,872.12 0.0K
12:11 2,872.17 2,872.62 2,872.17 2,872.52 0.0K
12:12 2,872.47 2,873.18 2,872.47 2,873.09 0.0K
12:13 2,872.90 2,873.06 2,872.84 2,872.90 0.0K
12:14 2,872.91 2,873.35 2,872.68 2,873.35 0.0K
12:15 2,873.40 2,873.91 2,873.40 2,873.86 0.0K
12:16 2,874.20 2,874.56 2,874.05 2,874.22 0.0K
12:17 2,874.14 2,874.58 2,874.02 2,874.58 0.0K
12:18 2,874.55 2,875.00 2,874.53 2,874.91 0.0K
12:19 2,874.86 2,874.86 2,874.23 2,874.42 0.0K
12:20 2,874.39 2,874.82 2,874.39 2,874.82 0.0K
12:21 2,874.88 2,874.90 2,874.17 2,874.17 0.0K
12:22 2,874.25 2,874.40 2,874.10 2,874.15 0.0K
12:23 2,874.19 2,874.77 2,874.08 2,874.77 0.0K
12:24 2,874.72 2,874.72 2,873.63 2,873.63 0.0K
12:25 2,873.65 2,873.65 2,872.27 2,872.57 0.0K
12:26 2,872.73 2,873.07 2,872.71 2,873.07 0.0K
12:27 2,873.13 2,873.37 2,873.01 2,873.23 0.0K
12:28 2,873.20 2,873.76 2,873.11 2,873.11 0.0K
12:29 2,873.18 2,873.82 2,873.18 2,873.73 0.0K
12:30 2,873.81 2,874.74 2,873.81 2,874.55 0.0K
12:31 2,874.63 2,874.77 2,873.91 2,873.91 0.0K
12:32 2,873.91 2,874.10 2,873.66 2,873.71 0.0K
12:33 2,873.71 2,873.72 2,873.45 2,873.72 0.0K
12:34 2,873.51 2,873.51 2,873.10 2,873.19 0.0K
12:35 2,873.22 2,873.40 2,872.93 2,872.95 0.0K
12:36 2,872.93 2,873.16 2,872.57 2,873.10 0.0K
12:37 2,873.02 2,873.70 2,873.02 2,873.55 0.0K
12:38 2,873.34 2,873.92 2,873.32 2,873.69 0.0K
12:39 2,873.65 2,874.01 2,873.65 2,874.01 0.0K
12:40 2,874.10 2,874.30 2,874.10 2,874.18 0.0K
12:41 2,874.18 2,874.20 2,873.87 2,874.10 0.0K
12:42 2,874.06 2,874.12 2,873.79 2,873.91 0.0K
12:43 2,873.85 2,874.16 2,873.13 2,873.31 0.0K
12:44 2,873.31 2,873.54 2,873.25 2,873.54 0.0K
12:45 2,873.54 2,873.89 2,873.54 2,873.61 0.0K
12:46 2,873.63 2,875.24 2,873.63 2,875.18 0.0K
12:47 2,875.30 2,875.44 2,875.09 2,875.23 0.0K
12:48 2,875.25 2,875.28 2,874.94 2,875.11 0.0K
12:49 2,875.13 2,875.15 2,875.06 2,875.14 0.0K
12:50 2,875.16 2,875.46 2,875.07 2,875.32 0.0K
12:51 2,875.35 2,875.43 2,874.74 2,874.74 0.0K
12:52 2,874.67 2,874.71 2,874.29 2,874.29 0.0K
12:53 2,874.29 2,874.79 2,874.29 2,874.77 0.0K
12:54 2,874.90 2,875.34 2,874.88 2,875.34 0.0K
12:55 2,875.32 2,875.76 2,875.32 2,875.74 0.0K
12:56 2,875.79 2,876.01 2,875.70 2,875.91 0.0K
12:57 2,875.85 2,876.48 2,875.85 2,876.37 0.0K
12:58 2,876.43 2,876.52 2,876.19 2,876.19 0.0K
12:59 2,876.16 2,876.17 2,875.85 2,876.17 0.0K
13:00 2,876.45 2,876.50 2,875.72 2,875.88 0.0K
13:01 2,875.85 2,875.97 2,875.63 2,875.96 0.0K
13:02 2,875.99 2,876.08 2,875.71 2,876.02 0.0K
13:03 2,875.60 2,875.66 2,874.96 2,875.14 0.0K
13:04 2,875.15 2,875.30 2,874.97 2,875.10 0.0K
13:05 2,875.13 2,875.85 2,875.11 2,875.85 0.0K
13:06 2,875.88 2,876.84 2,875.88 2,876.84 0.0K
13:07 2,876.85 2,877.21 2,876.53 2,876.53 0.0K
13:08 2,876.62 2,876.79 2,876.40 2,876.55 0.0K
13:09 2,876.60 2,876.60 2,876.23 2,876.24 0.0K
13:10 2,875.87 2,875.87 2,875.34 2,875.34 0.0K
13:11 2,875.30 2,875.49 2,875.28 2,875.49 0.0K
13:12 2,875.54 2,875.56 2,875.18 2,875.28 0.0K
13:13 2,875.31 2,875.34 2,875.07 2,875.16 0.0K
13:14 2,875.12 2,875.42 2,875.09 2,875.42 0.0K
13:15 2,875.29 2,875.29 2,875.02 2,875.09 0.0K
13:16 2,875.12 2,875.27 2,874.83 2,874.83 0.0K
13:17 2,874.69 2,874.69 2,873.75 2,873.87 0.0K
13:18 2,873.95 2,874.08 2,873.88 2,874.02 0.0K
13:19 2,873.97 2,873.97 2,873.48 2,873.48 0.0K
13:20 2,873.44 2,873.44 2,872.31 2,872.44 0.0K
13:21 2,872.34 2,872.40 2,871.97 2,872.40 0.0K
13:22 2,872.36 2,872.36 2,871.43 2,871.43 0.0K
13:23 2,871.35 2,871.68 2,871.26 2,871.54 0.0K
13:24 2,871.50 2,871.59 2,871.41 2,871.54 0.0K
13:25 2,871.54 2,871.60 2,870.64 2,870.64 0.0K
13:26 2,870.60 2,870.60 2,870.41 2,870.45 0.0K
13:27 2,870.51 2,870.78 2,870.46 2,870.78 0.0K
13:28 2,870.81 2,870.89 2,870.68 2,870.89 0.0K
13:29 2,870.91 2,870.95 2,870.71 2,870.71 0.0K
13:30 2,870.76 2,870.93 2,870.49 2,870.81 0.0K
13:31 2,870.85 2,870.99 2,870.53 2,870.66 0.0K
13:32 2,870.69 2,870.87 2,870.54 2,870.75 0.0K
13:33 2,870.71 2,870.83 2,870.29 2,870.29 0.0K
13:34 2,870.25 2,870.28 2,869.45 2,869.63 0.0K
13:35 2,869.58 2,869.60 2,869.02 2,869.19 0.0K
13:36 2,869.31 2,870.36 2,869.31 2,870.36 0.0K
13:37 2,871.18 2,871.18 2,870.36 2,870.56 0.0K
13:38 2,870.54 2,870.66 2,870.50 2,870.56 0.0K
13:39 2,870.51 2,870.59 2,870.50 2,870.53 0.0K
13:40 2,870.58 2,871.04 2,870.58 2,871.04 0.0K
13:41 2,871.07 2,871.15 2,870.84 2,870.93 0.0K
13:42 2,870.88 2,870.88 2,869.91 2,869.92 0.0K
13:43 2,869.93 2,869.99 2,869.31 2,869.32 0.0K
13:44 2,869.43 2,869.77 2,869.42 2,869.77 0.0K
13:45 2,869.80 2,870.26 2,869.80 2,870.04 0.0K
13:46 2,870.11 2,870.29 2,869.46 2,869.46 0.0K
13:47 2,869.44 2,869.44 2,867.51 2,867.80 0.0K
13:48 2,867.89 2,867.96 2,867.73 2,867.73 0.0K
13:49 2,867.63 2,867.64 2,867.28 2,867.35 0.0K
13:50 2,867.30 2,867.30 2,865.93 2,866.06 0.0K
13:51 2,866.06 2,866.24 2,865.98 2,866.10 0.0K
13:52 2,866.02 2,866.11 2,865.72 2,865.72 0.0K
13:53 2,865.73 2,866.65 2,865.73 2,866.60 0.0K
13:54 2,866.56 2,866.69 2,865.86 2,865.86 0.0K
13:55 2,865.92 2,866.04 2,865.85 2,866.02 0.0K
13:56 2,866.03 2,866.30 2,866.03 2,866.06 0.0K
13:57 2,866.06 2,866.45 2,866.06 2,866.42 0.0K
13:58 2,866.38 2,866.73 2,866.22 2,866.73 0.0K
13:59 2,866.74 2,867.77 2,866.74 2,867.77 0.0K
14:00 2,867.79 2,868.48 2,867.74 2,868.48 0.0K
14:01 2,868.40 2,868.41 2,868.14 2,868.14 0.0K
14:02 2,868.07 2,868.07 2,867.14 2,867.30 0.0K
14:03 2,867.24 2,868.03 2,867.17 2,868.03 0.0K
14:04 2,868.13 2,868.37 2,867.73 2,867.81 0.0K
14:05 2,867.92 2,867.92 2,866.66 2,866.85 0.0K
14:06 2,867.04 2,867.19 2,866.99 2,867.11 0.0K
14:07 2,867.06 2,867.24 2,867.00 2,867.24 0.0K
14:08 2,867.21 2,867.40 2,867.12 2,867.29 0.0K
14:09 2,867.34 2,867.37 2,867.25 2,867.25 0.0K
14:10 2,867.22 2,867.33 2,867.15 2,867.18 0.0K
14:11 2,867.16 2,867.50 2,867.16 2,867.42 0.0K
14:12 2,867.45 2,867.54 2,866.02 2,866.02 0.0K
14:13 2,865.93 2,865.93 2,865.03 2,865.03 0.0K
14:14 2,865.02 2,865.02 2,863.96 2,864.09 0.0K
14:15 2,864.08 2,864.08 2,863.63 2,863.94 0.0K
14:16 2,863.94 2,864.11 2,863.86 2,863.98 0.0K
14:17 2,863.90 2,864.28 2,863.90 2,864.02 0.0K
14:18 2,864.05 2,864.49 2,864.05 2,864.18 0.0K
14:19 2,864.19 2,864.44 2,863.25 2,863.29 0.0K
14:20 2,863.43 2,863.66 2,863.43 2,863.55 0.0K
14:21 2,863.60 2,864.11 2,863.60 2,864.11 0.0K
14:22 2,864.08 2,865.86 2,864.08 2,865.86 0.0K
14:23 2,865.89 2,866.02 2,865.74 2,865.75 0.0K
14:24 2,865.75 2,865.96 2,865.74 2,865.74 0.0K
14:25 2,865.58 2,865.63 2,864.85 2,865.04 0.0K
14:26 2,865.01 2,865.21 2,865.00 2,865.17 0.0K
14:27 2,865.27 2,865.42 2,865.24 2,865.37 0.0K
14:28 2,865.21 2,865.38 2,865.04 2,865.09 0.0K
14:29 2,865.14 2,865.41 2,865.14 2,865.21 0.0K
14:30 2,865.31 2,867.04 2,865.31 2,867.04 0.0K
14:31 2,867.04 2,867.32 2,866.55 2,866.55 0.0K
14:32 2,866.62 2,866.76 2,866.00 2,866.41 0.0K
14:33 2,866.39 2,867.34 2,866.39 2,867.23 0.0K
14:34 2,867.22 2,867.22 2,866.65 2,866.65 0.0K
14:35 2,866.59 2,866.59 2,865.26 2,865.26 0.0K
14:36 2,865.31 2,865.37 2,864.67 2,864.96 0.0K
14:37 2,865.08 2,865.22 2,864.62 2,864.62 0.0K
14:38 2,864.54 2,864.54 2,863.84 2,864.02 0.0K
14:39 2,863.70 2,863.96 2,863.57 2,863.81 0.0K
14:40 2,863.70 2,863.85 2,863.50 2,863.85 0.0K
14:41 2,863.84 2,863.90 2,863.72 2,863.80 0.0K
14:42 2,863.78 2,863.92 2,863.51 2,863.77 0.0K
14:43 2,863.72 2,863.72 2,862.49 2,862.49 0.0K
14:44 2,862.35 2,862.40 2,862.21 2,862.40 0.0K
14:45 2,862.41 2,862.55 2,862.10 2,862.18 0.0K
14:46 2,862.16 2,862.65 2,862.00 2,862.65 0.0K
14:47 2,863.38 2,863.68 2,863.38 2,863.64 0.0K
14:48 2,863.62 2,863.62 2,861.20 2,861.20 0.0K
14:49 2,861.28 2,861.28 2,860.64 2,860.73 0.0K
14:50 2,860.60 2,860.60 2,860.20 2,860.59 0.0K
14:51 2,860.66 2,860.87 2,860.64 2,860.80 0.0K
14:52 2,860.71 2,861.28 2,860.25 2,861.28 0.0K
14:53 2,861.27 2,861.77 2,861.27 2,861.77 0.0K
14:54 2,861.78 2,862.12 2,861.27 2,861.27 0.0K
14:55 2,861.21 2,861.63 2,861.07 2,861.15 0.0K
14:56 2,861.22 2,861.85 2,861.22 2,861.75 0.0K
14:57 2,861.78 2,861.78 2,861.57 2,861.60 0.0K
14:58 2,861.52 2,862.59 2,861.52 2,862.18 0.0K
14:59 2,862.24 2,862.33 2,861.94 2,862.00 0.0K
15:00 2,862.01 2,862.01 2,858.87 2,858.88 0.0K
15:01 2,858.93 2,859.03 2,858.23 2,858.52 0.0K
15:02 2,858.51 2,858.74 2,858.51 2,858.73 0.0K
15:03 2,858.18 2,858.18 2,857.50 2,857.75 0.0K
15:04 2,857.72 2,859.08 2,857.58 2,858.86 0.0K
15:05 2,858.82 2,859.94 2,858.82 2,859.83 0.0K
15:06 2,859.78 2,860.92 2,859.78 2,860.91 0.0K
15:07 2,860.94 2,861.59 2,860.93 2,861.59 0.0K
15:08 2,861.61 2,861.83 2,860.80 2,860.97 0.0K
15:09 2,860.89 2,860.95 2,860.31 2,860.95 0.0K
15:10 2,860.93 2,861.47 2,860.82 2,861.47 0.0K
15:11 2,861.47 2,862.80 2,861.47 2,862.07 0.0K
15:12 2,861.56 2,861.78 2,861.45 2,861.78 0.0K
15:13 2,861.73 2,862.34 2,861.55 2,862.33 0.0K
15:14 2,862.36 2,862.42 2,861.29 2,861.29 0.0K
15:15 2,861.01 2,861.76 2,861.01 2,861.56 0.0K
15:16 2,861.67 2,861.89 2,861.47 2,861.47 0.0K
15:17 2,861.42 2,861.42 2,860.75 2,860.82 0.0K
15:18 2,860.70 2,860.77 2,859.86 2,859.92 0.0K
15:19 2,859.76 2,860.52 2,859.76 2,860.52 0.0K
15:20 2,860.20 2,860.20 2,859.78 2,859.93 0.0K
15:21 2,859.93 2,859.93 2,859.50 2,859.70 0.0K
15:22 2,859.73 2,860.06 2,859.69 2,859.69 0.0K
15:23 2,859.61 2,859.68 2,859.42 2,859.68 0.0K
15:24 2,859.63 2,859.81 2,859.49 2,859.61 0.0K
15:25 2,859.59 2,859.73 2,859.44 2,859.58 0.0K
15:26 2,859.53 2,859.64 2,859.36 2,859.36 0.0K
15:27 2,859.37 2,859.37 2,857.67 2,857.73 0.0K
15:28 2,857.68 2,858.36 2,857.68 2,858.36 0.0K
15:29 2,858.19 2,858.89 2,858.15 2,858.86 0.0K
15:30 2,858.81 2,859.83 2,858.81 2,859.83 0.0K
15:31 2,859.84 2,860.14 2,859.33 2,859.38 0.0K
15:32 2,859.41 2,859.41 2,858.25 2,858.25 0.0K
15:33 2,858.25 2,858.25 2,857.06 2,857.06 0.0K
15:34 2,857.07 2,857.47 2,857.07 2,857.20 0.0K
15:35 2,857.21 2,857.47 2,856.72 2,856.77 0.0K
15:36 2,856.81 2,857.22 2,856.70 2,857.07 0.0K
15:37 2,857.09 2,857.35 2,856.80 2,856.89 0.0K
15:38 2,856.85 2,857.99 2,856.84 2,857.97 0.0K
15:39 2,858.25 2,858.66 2,857.89 2,857.89 0.0K
15:40 2,857.94 2,858.07 2,857.89 2,857.89 0.0K
15:41 2,857.88 2,858.13 2,857.64 2,857.97 0.0K
15:42 2,857.93 2,858.18 2,857.70 2,857.70 0.0K
15:43 2,857.68 2,857.84 2,857.41 2,857.73 0.0K
15:44 2,857.56 2,857.63 2,857.49 2,857.58 0.0K
15:45 2,857.67 2,857.67 2,857.41 2,857.44 0.0K
15:46 2,857.45 2,857.46 2,856.71 2,856.84 0.0K
15:47 2,856.81 2,856.96 2,856.63 2,856.63 0.0K
15:48 2,856.68 2,857.40 2,856.68 2,857.28 0.0K
15:49 2,857.10 2,857.47 2,856.71 2,856.72 0.0K
15:50 2,856.74 2,856.74 2,856.17 2,856.22 0.0K
15:51 2,856.06 2,856.06 2,855.05 2,855.05 0.0K
15:52 2,854.97 2,855.07 2,854.66 2,854.88 0.0K
15:53 2,854.84 2,855.28 2,854.49 2,854.49 0.0K
15:54 2,854.44 2,854.44 2,853.83 2,854.08 0.0K
15:55 2,854.09 2,854.31 2,853.84 2,853.84 0.0K
15:56 2,853.80 2,854.05 2,853.69 2,853.78 0.0K
15:57 2,853.89 2,854.38 2,853.76 2,854.14 0.0K
15:58 2,854.13 2,854.26 2,853.74 2,854.26 0.0K
15:59 2,854.32 2,854.49 2,852.96 2,852.96 0.0K
16:00 2,854.18 2,857.49 2,854.18 2,857.49 0.0K
16:01 2,857.29 2,857.29 2,856.20 2,856.20 0.0K
16:02 2,856.28 2,856.30 2,855.96 2,856.19 0.0K
16:03 2,856.23 2,856.59 2,855.83 2,855.96 0.0K
16:04 2,855.88 2,856.33 2,855.88 2,856.32 0.0K
16:05 2,856.32 2,857.37 2,856.32 2,857.37 0.0K
16:06 2,857.46 2,857.60 2,857.33 2,857.56 0.0K
16:07 2,857.56 2,857.89 2,857.43 2,857.86 0.0K
16:08 2,857.70 2,858.41 2,857.70 2,858.36 0.0K
16:09 2,858.32 2,858.79 2,858.32 2,858.79 0.0K
16:10 2,858.90 2,859.52 2,858.90 2,859.44 0.0K
16:11 2,859.47 2,859.47 2,858.64 2,858.75 0.0K
16:12 2,858.67 2,858.67 2,858.21 2,858.32 0.0K
16:13 2,858.32 2,858.52 2,858.32 2,858.40 0.0K
16:14 2,858.38 2,858.77 2,858.38 2,858.77 0.0K
16:15 2,858.76 2,858.94 2,858.44 2,858.65 0.0K
16:16 2,858.50 2,858.80 2,858.42 2,858.80 0.0K
16:17 2,858.75 2,858.79 2,858.23 2,858.26 0.0K
16:18 2,858.08 2,858.08 2,857.21 2,857.50 0.0K
16:19 2,857.48 2,858.25 2,857.48 2,858.00 0.0K
16:20 2,858.19 2,858.41 2,858.14 2,858.25 0.0K
16:21 2,858.33 2,858.33 2,857.37 2,857.37 0.0K
16:22 2,857.29 2,857.79 2,857.27 2,857.79 0.0K
16:23 2,857.70 2,858.18 2,857.70 2,858.05 0.0K
16:24 2,858.19 2,858.19 2,857.87 2,857.87 0.0K
16:25 2,857.90 2,857.90 2,857.32 2,857.49 0.0K
16:26 2,857.47 2,857.70 2,857.25 2,857.70 0.0K
16:27 2,857.77 2,857.83 2,857.64 2,857.72 0.0K
16:28 2,857.72 2,857.72 2,857.37 2,857.68 0.0K
16:29 2,857.70 2,858.27 2,857.70 2,858.21 0.0K
16:30 2,858.22 2,858.24 2,857.66 2,857.66 0.0K
16:31 2,857.71 2,858.45 2,857.71 2,858.07 0.0K
16:32 2,858.19 2,858.19 2,857.52 2,857.52 0.0K
16:33 2,857.50 2,857.68 2,857.23 2,857.36 0.0K
16:34 2,857.41 2,857.86 2,857.31 2,857.86 0.0K
16:35 2,857.99 2,858.06 2,857.61 2,857.69 0.0K
16:36 2,857.76 2,857.93 2,857.63 2,857.93 0.0K
16:37 2,857.83 2,857.85 2,857.50 2,857.50 0.0K
16:38 2,857.49 2,857.51 2,856.91 2,857.40 0.0K
16:39 2,857.45 2,858.37 2,857.45 2,858.37 0.0K
16:40 2,858.36 2,858.97 2,858.36 2,858.87 0.0K
16:41 2,858.75 2,859.25 2,858.69 2,859.25 0.0K
16:42 2,859.23 2,859.50 2,859.23 2,859.49 0.0K
16:43 2,859.56 2,859.89 2,859.40 2,859.89 0.0K
16:44 2,859.86 2,860.27 2,859.65 2,860.22 0.0K
16:45 2,860.24 2,860.84 2,860.17 2,860.71 0.0K
16:46 2,860.63 2,860.75 2,860.44 2,860.62 0.0K
16:47 2,860.62 2,861.33 2,860.62 2,861.31 0.0K
16:48 2,861.38 2,861.38 2,860.98 2,861.12 0.0K
16:49 2,861.11 2,861.15 2,860.88 2,861.08 0.0K
16:50 2,861.16 2,861.72 2,860.94 2,861.71 0.0K
16:51 2,861.78 2,862.26 2,861.78 2,862.03 0.0K
16:52 2,862.14 2,862.36 2,861.75 2,862.30 0.0K
16:53 2,862.70 2,862.78 2,862.27 2,862.73 0.0K
16:54 2,862.80 2,863.01 2,862.80 2,862.86 0.0K
16:55 2,862.76 2,863.58 2,862.76 2,863.58 0.0K
16:56 2,863.60 2,863.73 2,863.25 2,863.53 0.0K
16:57 2,863.53 2,864.05 2,863.52 2,863.95 0.0K
16:58 2,863.87 2,864.42 2,863.87 2,864.33 0.0K
16:59 2,864.34 2,864.93 2,864.34 2,864.81 0.0K
17:00 2,864.99 2,867.28 2,864.99 2,867.02 0.0K
17:01 2,866.89 2,867.42 2,866.62 2,867.17 0.0K
17:02 2,867.17 2,867.32 2,866.74 2,866.90 0.0K
17:03 2,866.98 2,867.21 2,866.84 2,867.21 0.0K
17:04 2,867.27 2,867.28 2,866.34 2,866.41 0.0K
17:05 2,866.35 2,866.69 2,866.29 2,866.69 0.0K
17:06 2,866.69 2,867.90 2,866.67 2,867.75 0.0K
17:07 2,867.77 2,868.74 2,867.77 2,868.65 0.0K
17:08 2,868.61 2,868.72 2,868.45 2,868.58 0.0K
17:09 2,868.68 2,868.88 2,868.63 2,868.82 0.0K
17:10 2,869.67 2,870.42 2,869.57 2,870.42 0.0K
17:11 2,870.48 2,870.55 2,870.07 2,870.07 0.0K
17:12 2,870.35 2,870.43 2,869.84 2,869.96 0.0K
17:13 2,870.01 2,870.55 2,870.01 2,870.55 0.0K
17:14 2,870.54 2,871.23 2,870.54 2,871.14 0.0K
17:15 2,871.10 2,871.57 2,871.10 2,871.49 0.0K
17:16 2,871.44 2,871.64 2,871.37 2,871.51 0.0K
17:17 2,871.59 2,871.59 2,870.03 2,870.16 0.0K
17:18 2,870.28 2,871.06 2,870.28 2,870.70 0.0K
17:19 2,871.03 2,871.06 2,870.60 2,870.60 0.0K
17:20 2,870.67 2,871.04 2,870.67 2,870.97 0.0K
17:21 2,871.30 2,872.12 2,871.30 2,872.12 0.0K
17:22 2,872.24 2,872.89 2,872.24 2,872.51 0.0K
17:23 2,872.84 2,873.75 2,872.83 2,873.63 0.0K
17:24 2,874.14 2,874.43 2,873.86 2,873.86 0.0K
17:25 2,874.02 2,874.02 2,874.02 2,874.02 0.0K
17:29 2,874.20 2,876.00 2,874.15 2,876.00 0.0K
17:30 2,876.23 2,876.23 2,876.23 2,876.23 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