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 2,881.87 2,883.13 2,881.32 2,883.05 0.0K
09:01 2,882.91 2,882.97 2,880.64 2,880.64 0.0K
09:02 2,880.59 2,880.59 2,876.49 2,878.42 0.0K
09:03 2,879.41 2,881.01 2,879.36 2,880.33 0.0K
09:04 2,880.21 2,880.79 2,879.41 2,879.79 0.0K
09:05 2,879.86 2,880.06 2,875.51 2,875.71 0.0K
09:06 2,875.46 2,875.46 2,871.38 2,871.38 0.0K
09:07 2,871.55 2,871.55 2,869.20 2,869.38 0.0K
09:08 2,869.36 2,869.87 2,869.05 2,869.71 0.0K
09:09 2,869.91 2,869.91 2,868.31 2,868.53 0.0K
09:10 2,869.04 2,870.70 2,869.04 2,869.09 0.0K
09:11 2,868.83 2,868.83 2,866.75 2,866.92 0.0K
09:12 2,867.13 2,867.13 2,865.20 2,866.00 0.0K
09:13 2,866.10 2,867.38 2,866.01 2,866.84 0.0K
09:14 2,866.61 2,866.94 2,866.04 2,866.35 0.0K
09:15 2,866.34 2,866.34 2,864.37 2,865.12 0.0K
09:16 2,865.43 2,865.43 2,864.07 2,864.07 0.0K
09:17 2,864.01 2,864.01 2,861.42 2,861.62 0.0K
09:18 2,861.66 2,862.29 2,861.16 2,861.16 0.0K
09:19 2,860.06 2,860.11 2,859.41 2,859.45 0.0K
09:20 2,858.92 2,861.50 2,858.58 2,861.50 0.0K
09:21 2,861.75 2,863.05 2,861.75 2,862.53 0.0K
09:22 2,862.47 2,863.71 2,862.47 2,862.98 0.0K
09:23 2,862.90 2,863.35 2,862.35 2,862.44 0.0K
09:24 2,862.27 2,862.37 2,860.32 2,860.94 0.0K
09:25 2,861.00 2,863.97 2,861.00 2,863.96 0.0K
09:26 2,863.97 2,864.10 2,863.33 2,863.92 0.0K
09:27 2,863.83 2,863.83 2,863.41 2,863.68 0.0K
09:28 2,863.88 2,864.26 2,863.82 2,864.01 0.0K
09:29 2,863.93 2,864.61 2,863.87 2,864.34 0.0K
09:30 2,864.30 2,866.74 2,864.30 2,866.74 0.0K
09:31 2,866.56 2,866.75 2,865.87 2,866.67 0.0K
09:32 2,866.41 2,866.41 2,865.00 2,865.05 0.0K
09:33 2,865.12 2,865.40 2,864.95 2,865.34 0.0K
09:34 2,865.31 2,866.26 2,865.17 2,865.77 0.0K
09:35 2,865.83 2,865.96 2,864.81 2,864.96 0.0K
09:36 2,864.48 2,864.48 2,862.23 2,862.29 0.0K
09:37 2,862.41 2,862.65 2,861.96 2,862.25 0.0K
09:38 2,862.30 2,862.86 2,861.93 2,862.47 0.0K
09:39 2,862.30 2,862.52 2,862.00 2,862.00 0.0K
09:40 2,860.92 2,861.75 2,860.81 2,861.21 0.0K
09:41 2,861.21 2,861.41 2,861.00 2,861.41 0.0K
09:42 2,861.37 2,861.38 2,860.97 2,860.97 0.0K
09:43 2,860.60 2,860.60 2,859.88 2,859.92 0.0K
09:44 2,859.75 2,859.75 2,858.53 2,858.53 0.0K
09:45 2,858.70 2,858.70 2,856.96 2,857.26 0.0K
09:46 2,857.32 2,857.59 2,856.90 2,857.06 0.0K
09:47 2,857.11 2,857.47 2,855.79 2,855.79 0.0K
09:48 2,855.68 2,855.68 2,854.68 2,854.68 0.0K
09:49 2,854.71 2,854.71 2,852.59 2,853.06 0.0K
09:50 2,853.18 2,854.03 2,853.18 2,853.68 0.0K
09:51 2,854.16 2,857.09 2,854.16 2,857.08 0.0K
09:52 2,856.84 2,857.04 2,856.26 2,856.59 0.0K
09:53 2,856.68 2,856.91 2,855.98 2,856.19 0.0K
09:54 2,856.13 2,856.13 2,855.45 2,855.56 0.0K
09:55 2,855.54 2,857.42 2,855.12 2,857.37 0.0K
09:56 2,857.32 2,857.32 2,856.62 2,857.15 0.0K
09:57 2,857.06 2,858.63 2,857.06 2,858.63 0.0K
09:58 2,858.70 2,859.43 2,858.70 2,859.23 0.0K
09:59 2,859.22 2,859.49 2,858.19 2,858.19 0.0K
10:00 2,858.34 2,858.50 2,856.43 2,856.56 0.0K
10:01 2,856.55 2,857.15 2,856.14 2,856.44 0.0K
10:02 2,856.62 2,857.11 2,856.05 2,856.14 0.0K
10:03 2,855.94 2,856.36 2,855.13 2,855.13 0.0K
10:04 2,854.76 2,854.76 2,853.10 2,853.31 0.0K
10:05 2,853.23 2,853.29 2,852.64 2,852.77 0.0K
10:06 2,852.72 2,852.88 2,852.53 2,852.68 0.0K
10:07 2,852.78 2,855.28 2,852.78 2,855.27 0.0K
10:08 2,855.21 2,857.10 2,855.21 2,857.10 0.0K
10:09 2,857.20 2,857.49 2,856.31 2,856.31 0.0K
10:10 2,856.26 2,856.94 2,856.26 2,856.88 0.0K
10:11 2,856.73 2,857.84 2,856.73 2,857.84 0.0K
10:12 2,857.65 2,857.79 2,856.60 2,856.83 0.0K
10:13 2,856.78 2,857.07 2,855.95 2,856.12 0.0K
10:14 2,856.21 2,856.70 2,856.18 2,856.23 0.0K
10:15 2,856.21 2,856.56 2,855.76 2,856.56 0.0K
10:16 2,856.61 2,856.90 2,856.11 2,856.41 0.0K
10:17 2,856.38 2,856.88 2,856.02 2,856.02 0.0K
10:18 2,855.34 2,855.36 2,854.00 2,854.41 0.0K
10:19 2,854.41 2,854.79 2,854.11 2,854.79 0.0K
10:20 2,854.44 2,854.44 2,854.06 2,854.06 0.0K
10:21 2,853.92 2,854.14 2,853.65 2,853.65 0.0K
10:22 2,853.66 2,853.83 2,853.37 2,853.49 0.0K
10:23 2,853.68 2,853.89 2,853.68 2,853.77 0.0K
10:24 2,853.23 2,853.23 2,852.81 2,852.97 0.0K
10:25 2,852.89 2,853.06 2,851.57 2,852.28 0.0K
10:26 2,852.34 2,853.42 2,852.34 2,853.29 0.0K
10:27 2,853.65 2,855.23 2,853.65 2,855.09 0.0K
10:28 2,855.12 2,855.26 2,854.73 2,855.15 0.0K
10:29 2,855.15 2,855.15 2,854.19 2,854.39 0.0K
10:30 2,854.42 2,856.23 2,854.42 2,856.23 0.0K
10:31 2,856.33 2,857.20 2,856.33 2,857.12 0.0K
10:32 2,857.05 2,857.05 2,856.47 2,856.95 0.0K
10:33 2,857.18 2,857.61 2,857.18 2,857.28 0.0K
10:34 2,857.08 2,857.15 2,856.61 2,856.61 0.0K
10:35 2,856.60 2,856.95 2,856.58 2,856.95 0.0K
10:36 2,856.81 2,856.97 2,855.96 2,856.15 0.0K
10:37 2,856.20 2,856.31 2,855.85 2,856.31 0.0K
10:38 2,855.65 2,855.72 2,855.26 2,855.69 0.0K
10:39 2,855.64 2,855.84 2,854.96 2,855.19 0.0K
10:40 2,855.14 2,855.14 2,853.53 2,854.10 0.0K
10:41 2,854.28 2,854.75 2,854.08 2,854.15 0.0K
10:42 2,854.06 2,854.06 2,852.67 2,853.28 0.0K
10:43 2,853.12 2,853.62 2,853.04 2,853.58 0.0K
10:44 2,853.54 2,853.54 2,852.50 2,852.52 0.0K
10:45 2,852.41 2,852.41 2,851.10 2,851.18 0.0K
10:46 2,850.55 2,850.83 2,849.43 2,849.46 0.0K
10:47 2,849.42 2,850.02 2,849.37 2,850.02 0.0K
10:48 2,850.10 2,850.84 2,849.80 2,850.84 0.0K
10:49 2,850.85 2,851.57 2,850.85 2,851.47 0.0K
10:50 2,851.44 2,852.14 2,851.42 2,852.11 0.0K
10:51 2,852.15 2,852.94 2,852.15 2,852.39 0.0K
10:52 2,852.02 2,852.02 2,850.95 2,850.95 0.0K
10:53 2,850.87 2,851.13 2,850.76 2,850.97 0.0K
10:54 2,850.80 2,850.80 2,849.75 2,849.92 0.0K
10:55 2,849.96 2,850.13 2,849.89 2,850.01 0.0K
10:56 2,849.67 2,849.75 2,849.10 2,849.33 0.0K
10:57 2,849.09 2,849.14 2,848.13 2,848.62 0.0K
10:58 2,847.96 2,848.16 2,847.92 2,847.99 0.0K
10:59 2,847.94 2,848.38 2,847.92 2,848.38 0.0K
11:00 2,847.77 2,849.63 2,847.36 2,849.59 0.0K
11:01 2,849.81 2,850.05 2,849.21 2,849.21 0.0K
11:02 2,849.28 2,849.43 2,848.79 2,849.30 0.0K
11:03 2,849.27 2,849.38 2,848.90 2,848.94 0.0K
11:04 2,848.92 2,849.42 2,848.92 2,849.22 0.0K
11:05 2,849.27 2,849.36 2,849.11 2,849.26 0.0K
11:06 2,849.19 2,849.19 2,848.56 2,848.76 0.0K
11:07 2,848.80 2,849.30 2,848.80 2,849.30 0.0K
11:08 2,849.69 2,850.19 2,849.69 2,849.86 0.0K
11:09 2,850.09 2,850.55 2,850.09 2,850.15 0.0K
11:10 2,850.20 2,850.31 2,850.06 2,850.14 0.0K
11:11 2,850.16 2,850.75 2,850.13 2,850.75 0.0K
11:12 2,850.81 2,851.32 2,850.73 2,851.28 0.0K
11:13 2,851.19 2,852.55 2,851.19 2,852.46 0.0K
11:14 2,852.51 2,852.75 2,852.45 2,852.53 0.0K
11:15 2,852.54 2,853.92 2,852.54 2,853.92 0.0K
11:16 2,853.95 2,855.83 2,853.95 2,855.83 0.0K
11:17 2,855.65 2,856.00 2,855.56 2,855.73 0.0K
11:18 2,855.72 2,856.35 2,855.67 2,856.35 0.0K
11:19 2,856.26 2,856.39 2,856.12 2,856.16 0.0K
11:20 2,856.12 2,856.12 2,855.47 2,855.60 0.0K
11:21 2,855.58 2,856.32 2,855.58 2,856.28 0.0K
11:22 2,856.20 2,856.36 2,855.85 2,855.98 0.0K
11:23 2,855.54 2,855.99 2,855.49 2,855.85 0.0K
11:24 2,855.71 2,855.71 2,855.17 2,855.18 0.0K
11:25 2,855.19 2,855.53 2,855.15 2,855.34 0.0K
11:26 2,855.31 2,855.31 2,854.28 2,854.34 0.0K
11:27 2,854.29 2,855.23 2,854.29 2,854.92 0.0K
11:28 2,854.92 2,855.24 2,854.73 2,855.19 0.0K
11:29 2,855.22 2,855.29 2,854.98 2,854.98 0.0K
11:30 2,854.81 2,855.02 2,854.28 2,855.02 0.0K
11:31 2,855.10 2,856.36 2,855.10 2,856.36 0.0K
11:32 2,856.34 2,856.59 2,856.23 2,856.45 0.0K
11:33 2,856.49 2,856.60 2,856.43 2,856.43 0.0K
11:34 2,856.66 2,856.77 2,856.36 2,856.36 0.0K
11:35 2,856.36 2,857.10 2,856.31 2,857.10 0.0K
11:36 2,857.11 2,857.86 2,857.11 2,857.81 0.0K
11:37 2,857.80 2,858.26 2,857.80 2,857.88 0.0K
11:38 2,857.85 2,859.00 2,857.76 2,859.00 0.0K
11:39 2,859.04 2,859.76 2,859.03 2,859.61 0.0K
11:40 2,859.64 2,860.02 2,859.63 2,860.02 0.0K
11:41 2,859.81 2,860.22 2,859.69 2,860.17 0.0K
11:42 2,860.25 2,860.44 2,860.18 2,860.40 0.0K
11:43 2,860.40 2,860.40 2,860.23 2,860.32 0.0K
11:44 2,860.32 2,860.51 2,860.22 2,860.22 0.0K
11:45 2,860.11 2,861.32 2,860.11 2,861.32 0.0K
11:46 2,861.44 2,861.78 2,861.44 2,861.60 0.0K
11:47 2,861.60 2,861.68 2,860.95 2,860.95 0.0K
11:48 2,860.79 2,861.01 2,860.74 2,860.86 0.0K
11:49 2,860.88 2,861.06 2,860.60 2,860.60 0.0K
11:50 2,860.65 2,860.73 2,860.44 2,860.73 0.0K
11:51 2,860.61 2,861.39 2,860.61 2,861.39 0.0K
11:52 2,861.35 2,861.35 2,861.01 2,861.34 0.0K
11:53 2,861.31 2,861.57 2,861.26 2,861.38 0.0K
11:54 2,861.38 2,861.74 2,861.38 2,861.54 0.0K
11:55 2,861.57 2,861.58 2,860.38 2,860.38 0.0K
11:56 2,860.36 2,860.83 2,860.36 2,860.83 0.0K
11:57 2,860.96 2,861.82 2,860.96 2,861.82 0.0K
11:58 2,861.77 2,862.06 2,861.77 2,861.97 0.0K
11:59 2,862.05 2,862.16 2,861.92 2,861.97 0.0K
12:00 2,862.27 2,862.67 2,862.27 2,862.67 0.0K
12:01 2,862.80 2,862.80 2,862.55 2,862.61 0.0K
12:02 2,862.71 2,862.96 2,862.65 2,862.80 0.0K
12:03 2,862.80 2,862.80 2,862.29 2,862.37 0.0K
12:04 2,862.13 2,862.13 2,861.64 2,861.78 0.0K
12:05 2,861.77 2,862.30 2,861.71 2,862.30 0.0K
12:06 2,862.22 2,862.39 2,862.04 2,862.11 0.0K
12:07 2,862.11 2,862.11 2,861.15 2,861.16 0.0K
12:08 2,861.24 2,861.24 2,860.88 2,861.07 0.0K
12:09 2,861.22 2,861.22 2,860.98 2,860.99 0.0K
12:10 2,860.94 2,861.12 2,860.34 2,861.10 0.0K
12:11 2,861.16 2,861.72 2,861.16 2,861.72 0.0K
12:12 2,861.65 2,861.90 2,861.49 2,861.90 0.0K
12:13 2,861.98 2,862.87 2,861.98 2,862.79 0.0K
12:14 2,862.84 2,862.88 2,862.73 2,862.73 0.0K
12:15 2,862.65 2,863.47 2,862.60 2,863.43 0.0K
12:16 2,863.43 2,863.47 2,862.99 2,862.99 0.0K
12:17 2,862.83 2,862.95 2,862.56 2,862.56 0.0K
12:18 2,862.60 2,862.60 2,861.49 2,861.50 0.0K
12:19 2,861.36 2,861.38 2,859.87 2,859.87 0.0K
12:20 2,859.84 2,860.50 2,859.83 2,860.50 0.0K
12:21 2,860.63 2,860.91 2,860.63 2,860.91 0.0K
12:22 2,860.87 2,861.03 2,860.78 2,860.90 0.0K
12:23 2,860.90 2,860.90 2,860.68 2,860.74 0.0K
12:24 2,860.72 2,860.79 2,860.37 2,860.37 0.0K
12:25 2,860.29 2,860.36 2,859.71 2,859.97 0.0K
12:26 2,859.92 2,859.92 2,858.63 2,858.63 0.0K
12:27 2,858.58 2,859.02 2,858.54 2,859.01 0.0K
12:28 2,859.01 2,859.06 2,858.10 2,858.21 0.0K
12:29 2,858.24 2,858.72 2,858.14 2,858.72 0.0K
12:30 2,858.73 2,858.84 2,858.27 2,858.27 0.0K
12:31 2,858.21 2,858.29 2,857.90 2,857.95 0.0K
12:32 2,857.94 2,858.12 2,857.94 2,858.03 0.0K
12:33 2,857.92 2,857.92 2,857.39 2,857.72 0.0K
12:34 2,857.76 2,857.77 2,857.46 2,857.50 0.0K
12:35 2,857.50 2,857.88 2,857.50 2,857.83 0.0K
12:36 2,857.89 2,857.89 2,856.58 2,856.63 0.0K
12:37 2,856.59 2,857.09 2,856.55 2,857.09 0.0K
12:38 2,857.13 2,857.39 2,857.10 2,857.26 0.0K
12:39 2,857.40 2,857.75 2,857.40 2,857.65 0.0K
12:40 2,857.60 2,857.60 2,857.17 2,857.38 0.0K
12:41 2,857.38 2,857.38 2,857.00 2,857.23 0.0K
12:42 2,857.26 2,857.32 2,857.02 2,857.29 0.0K
12:43 2,857.32 2,858.02 2,857.32 2,857.98 0.0K
12:44 2,857.93 2,858.80 2,857.83 2,858.80 0.0K
12:45 2,858.94 2,859.76 2,858.94 2,859.65 0.0K
12:46 2,859.70 2,859.92 2,859.68 2,859.92 0.0K
12:47 2,859.93 2,860.29 2,859.93 2,860.05 0.0K
12:48 2,860.07 2,860.07 2,859.88 2,859.94 0.0K
12:49 2,859.88 2,859.96 2,859.58 2,859.60 0.0K
12:50 2,859.68 2,860.01 2,859.67 2,859.91 0.0K
12:51 2,860.00 2,860.22 2,859.94 2,860.04 0.0K
12:52 2,859.95 2,860.14 2,859.18 2,859.18 0.0K
12:53 2,859.23 2,859.34 2,858.76 2,858.88 0.0K
12:54 2,858.83 2,858.98 2,858.51 2,858.56 0.0K
12:55 2,858.60 2,858.61 2,858.36 2,858.37 0.0K
12:56 2,858.27 2,858.33 2,857.83 2,858.13 0.0K
12:57 2,858.17 2,858.51 2,858.17 2,858.44 0.0K
12:58 2,858.36 2,858.66 2,858.27 2,858.31 0.0K
12:59 2,858.36 2,858.98 2,858.34 2,858.96 0.0K
13:00 2,858.62 2,858.81 2,858.58 2,858.61 0.0K
13:01 2,858.71 2,858.89 2,858.59 2,858.77 0.0K
13:02 2,858.80 2,859.27 2,858.80 2,859.26 0.0K
13:03 2,859.31 2,859.53 2,859.31 2,859.42 0.0K
13:04 2,859.42 2,859.42 2,859.25 2,859.41 0.0K
13:05 2,859.36 2,859.48 2,859.23 2,859.45 0.0K
13:06 2,859.66 2,860.27 2,859.57 2,860.27 0.0K
13:07 2,860.28 2,860.37 2,859.97 2,859.97 0.0K
13:08 2,859.98 2,859.98 2,859.47 2,859.47 0.0K
13:09 2,859.42 2,859.64 2,859.01 2,859.01 0.0K
13:10 2,858.17 2,858.17 2,857.36 2,857.56 0.0K
13:11 2,857.62 2,857.73 2,857.47 2,857.51 0.0K
13:12 2,857.50 2,857.74 2,857.50 2,857.67 0.0K
13:13 2,857.71 2,858.60 2,857.71 2,858.39 0.0K
13:14 2,858.31 2,858.42 2,857.81 2,857.92 0.0K
13:15 2,857.96 2,858.41 2,857.83 2,858.41 0.0K
13:16 2,858.41 2,858.41 2,857.98 2,858.25 0.0K
13:17 2,858.41 2,858.57 2,858.23 2,858.37 0.0K
13:18 2,858.36 2,858.48 2,858.18 2,858.27 0.0K
13:19 2,858.28 2,858.42 2,858.01 2,858.41 0.0K
13:20 2,858.46 2,858.46 2,856.52 2,856.58 0.0K
13:21 2,856.51 2,856.76 2,856.44 2,856.69 0.0K
13:22 2,856.63 2,857.40 2,856.59 2,857.40 0.0K
13:23 2,857.41 2,858.12 2,857.41 2,858.07 0.0K
13:24 2,858.08 2,858.21 2,857.85 2,857.90 0.0K
13:25 2,857.92 2,858.08 2,857.83 2,857.96 0.0K
13:26 2,857.99 2,858.42 2,857.96 2,858.38 0.0K
13:27 2,858.44 2,858.52 2,858.01 2,858.25 0.0K
13:28 2,858.17 2,858.22 2,857.07 2,857.13 0.0K
13:29 2,857.07 2,857.15 2,856.97 2,856.97 0.0K
13:30 2,856.96 2,857.09 2,856.25 2,856.25 0.0K
13:31 2,855.74 2,855.74 2,854.95 2,854.95 0.0K
13:32 2,855.02 2,855.07 2,854.10 2,854.47 0.0K
13:33 2,854.67 2,855.00 2,854.67 2,854.81 0.0K
13:34 2,854.89 2,855.14 2,854.85 2,854.93 0.0K
13:35 2,854.96 2,855.72 2,854.96 2,855.58 0.0K
13:36 2,855.60 2,855.67 2,855.37 2,855.44 0.0K
13:37 2,855.51 2,856.73 2,855.51 2,856.43 0.0K
13:38 2,856.44 2,856.44 2,855.76 2,855.88 0.0K
13:39 2,855.87 2,855.95 2,855.08 2,855.12 0.0K
13:40 2,855.16 2,855.71 2,855.16 2,855.69 0.0K
13:41 2,855.57 2,855.66 2,855.30 2,855.30 0.0K
13:42 2,855.34 2,855.66 2,855.34 2,855.66 0.0K
13:43 2,855.74 2,856.07 2,855.71 2,855.80 0.0K
13:44 2,855.71 2,856.07 2,855.71 2,856.07 0.0K
13:45 2,856.14 2,856.78 2,856.14 2,856.77 0.0K
13:46 2,856.83 2,856.93 2,856.72 2,856.83 0.0K
13:47 2,856.87 2,857.18 2,856.83 2,857.18 0.0K
13:48 2,857.22 2,857.48 2,857.07 2,857.48 0.0K
13:49 2,857.48 2,857.48 2,856.91 2,856.91 0.0K
13:50 2,856.77 2,857.07 2,856.22 2,856.22 0.0K
13:51 2,856.19 2,856.19 2,855.51 2,855.64 0.0K
13:52 2,855.64 2,855.94 2,855.64 2,855.91 0.0K
13:53 2,855.92 2,855.95 2,854.77 2,854.87 0.0K
13:54 2,854.83 2,854.83 2,854.17 2,854.23 0.0K
13:55 2,854.21 2,854.24 2,854.03 2,854.11 0.0K
13:56 2,853.91 2,854.12 2,853.30 2,853.30 0.0K
13:57 2,853.16 2,853.31 2,851.62 2,851.66 0.0K
13:58 2,851.67 2,852.01 2,851.59 2,851.97 0.0K
13:59 2,851.99 2,852.27 2,851.92 2,852.21 0.0K
14:00 2,852.31 2,853.11 2,852.31 2,853.11 0.0K
14:01 2,853.12 2,853.75 2,852.47 2,852.47 0.0K
14:02 2,852.46 2,852.46 2,850.56 2,851.34 0.0K
14:03 2,851.36 2,851.59 2,851.36 2,851.37 0.0K
14:04 2,851.34 2,851.97 2,851.34 2,851.91 0.0K
14:05 2,852.04 2,852.26 2,851.75 2,851.94 0.0K
14:06 2,851.88 2,852.30 2,851.76 2,852.30 0.0K
14:07 2,852.34 2,853.15 2,852.34 2,853.15 0.0K
14:08 2,853.25 2,853.84 2,853.15 2,853.29 0.0K
14:09 2,853.35 2,853.35 2,853.14 2,853.18 0.0K
14:10 2,852.70 2,852.70 2,852.14 2,852.16 0.0K
14:11 2,852.13 2,852.13 2,851.10 2,851.36 0.0K
14:12 2,851.27 2,851.37 2,850.62 2,850.75 0.0K
14:13 2,850.78 2,851.07 2,850.72 2,850.97 0.0K
14:14 2,851.00 2,851.66 2,850.93 2,851.66 0.0K
14:15 2,851.66 2,851.96 2,851.32 2,851.32 0.0K
14:16 2,851.32 2,851.45 2,850.63 2,850.63 0.0K
14:17 2,850.48 2,850.78 2,850.43 2,850.43 0.0K
14:18 2,850.33 2,850.33 2,848.77 2,848.77 0.0K
14:19 2,848.72 2,848.80 2,848.33 2,848.42 0.0K
14:20 2,848.25 2,848.50 2,848.01 2,848.28 0.0K
14:21 2,848.35 2,848.47 2,848.25 2,848.47 0.0K
14:22 2,848.50 2,848.56 2,848.14 2,848.14 0.0K
14:23 2,848.10 2,848.28 2,847.32 2,847.32 0.0K
14:24 2,847.33 2,847.98 2,847.33 2,847.94 0.0K
14:25 2,847.95 2,848.01 2,846.65 2,846.65 0.0K
14:26 2,846.83 2,847.74 2,846.83 2,847.74 0.0K
14:27 2,847.80 2,847.88 2,846.89 2,846.89 0.0K
14:28 2,846.93 2,846.93 2,846.41 2,846.41 0.0K
14:29 2,846.19 2,846.20 2,845.53 2,845.53 0.0K
14:30 2,845.51 2,845.79 2,844.95 2,844.99 0.0K
14:31 2,845.05 2,846.30 2,845.05 2,846.28 0.0K
14:32 2,846.14 2,846.20 2,845.59 2,846.20 0.0K
14:33 2,846.25 2,846.30 2,845.62 2,845.65 0.0K
14:34 2,845.73 2,846.05 2,845.65 2,845.69 0.0K
14:35 2,845.63 2,845.99 2,845.04 2,845.09 0.0K
14:36 2,845.20 2,845.33 2,845.18 2,845.26 0.0K
14:37 2,845.26 2,846.64 2,845.08 2,846.64 0.0K
14:38 2,846.61 2,848.42 2,846.61 2,848.34 0.0K
14:39 2,846.50 2,846.82 2,844.39 2,845.02 0.0K
14:40 2,844.94 2,845.10 2,844.76 2,845.10 0.0K
14:41 2,845.09 2,845.09 2,844.18 2,844.34 0.0K
14:42 2,844.32 2,844.32 2,843.93 2,844.02 0.0K
14:43 2,843.79 2,843.84 2,843.60 2,843.70 0.0K
14:44 2,843.71 2,845.33 2,843.60 2,844.78 0.0K
14:45 2,844.67 2,844.76 2,842.32 2,842.32 0.0K
14:46 2,841.35 2,841.52 2,840.55 2,841.42 0.0K
14:47 2,840.91 2,840.91 2,840.10 2,840.49 0.0K
14:48 2,840.59 2,840.83 2,840.39 2,840.50 0.0K
14:49 2,840.46 2,840.95 2,840.46 2,840.88 0.0K
14:50 2,840.93 2,841.08 2,840.60 2,840.92 0.0K
14:51 2,841.04 2,842.53 2,840.99 2,841.04 0.0K
14:52 2,840.68 2,840.72 2,840.43 2,840.54 0.0K
14:53 2,840.66 2,841.14 2,840.37 2,840.56 0.0K
14:54 2,840.64 2,841.26 2,840.64 2,841.05 0.0K
14:55 2,841.04 2,841.29 2,840.84 2,840.84 0.0K
14:56 2,840.86 2,840.96 2,840.53 2,840.65 0.0K
14:57 2,840.71 2,841.02 2,838.61 2,838.70 0.0K
14:58 2,838.79 2,839.14 2,838.67 2,838.67 0.0K
14:59 2,838.62 2,839.55 2,838.62 2,839.34 0.0K
15:00 2,839.29 2,840.32 2,838.79 2,840.32 0.0K
15:01 2,840.30 2,841.19 2,840.30 2,841.19 0.0K
15:02 2,841.31 2,842.48 2,841.29 2,842.44 0.0K
15:03 2,842.22 2,842.61 2,842.08 2,842.59 0.0K
15:04 2,842.57 2,843.35 2,842.57 2,842.99 0.0K
15:05 2,842.98 2,843.75 2,842.18 2,843.75 0.0K
15:06 2,844.11 2,844.81 2,844.11 2,844.43 0.0K
15:07 2,843.75 2,844.48 2,843.64 2,844.13 0.0K
15:08 2,844.16 2,844.40 2,843.81 2,844.40 0.0K
15:09 2,844.62 2,844.69 2,844.15 2,844.15 0.0K
15:10 2,844.11 2,844.21 2,843.91 2,844.06 0.0K
15:11 2,844.30 2,844.37 2,844.14 2,844.14 0.0K
15:12 2,844.08 2,844.19 2,843.44 2,844.10 0.0K
15:13 2,844.02 2,845.84 2,844.02 2,845.52 0.0K
15:14 2,845.59 2,846.09 2,845.53 2,846.05 0.0K
15:15 2,845.98 2,846.09 2,845.57 2,845.59 0.0K
15:16 2,845.54 2,845.62 2,845.05 2,845.16 0.0K
15:17 2,845.29 2,845.67 2,845.29 2,845.51 0.0K
15:18 2,845.52 2,845.66 2,844.77 2,844.77 0.0K
15:19 2,844.83 2,844.83 2,843.20 2,843.67 0.0K
15:20 2,843.65 2,843.75 2,842.67 2,842.91 0.0K
15:21 2,842.69 2,842.91 2,842.28 2,842.90 0.0K
15:22 2,842.95 2,843.72 2,842.95 2,843.72 0.0K
15:23 2,843.76 2,844.68 2,843.71 2,844.53 0.0K
15:24 2,844.74 2,844.86 2,844.48 2,844.69 0.0K
15:25 2,844.54 2,844.98 2,844.24 2,844.98 0.0K
15:26 2,845.12 2,845.43 2,844.99 2,844.99 0.0K
15:27 2,845.06 2,845.81 2,845.05 2,845.75 0.0K
15:28 2,845.82 2,846.05 2,845.82 2,846.01 0.0K
15:29 2,845.66 2,845.66 2,844.69 2,844.97 0.0K
15:30 2,844.93 2,845.56 2,844.93 2,845.45 0.0K
15:31 2,844.91 2,845.48 2,844.48 2,845.48 0.0K
15:32 2,845.52 2,846.14 2,845.15 2,846.14 0.0K
15:33 2,846.17 2,847.23 2,846.17 2,847.16 0.0K
15:34 2,847.11 2,847.62 2,847.11 2,847.47 0.0K
15:35 2,847.52 2,848.97 2,847.52 2,848.94 0.0K
15:36 2,848.93 2,849.23 2,848.55 2,848.61 0.0K
15:37 2,848.67 2,848.84 2,848.57 2,848.76 0.0K
15:38 2,848.91 2,849.50 2,848.91 2,849.48 0.0K
15:39 2,849.33 2,849.59 2,849.01 2,849.02 0.0K
15:40 2,848.91 2,848.91 2,847.95 2,848.18 0.0K
15:41 2,848.15 2,848.15 2,847.59 2,848.04 0.0K
15:42 2,848.12 2,849.05 2,848.12 2,848.97 0.0K
15:43 2,848.98 2,848.98 2,848.40 2,848.40 0.0K
15:44 2,848.44 2,849.56 2,848.44 2,849.56 0.0K
15:45 2,849.64 2,849.97 2,849.37 2,849.37 0.0K
15:46 2,849.35 2,849.40 2,848.73 2,849.16 0.0K
15:47 2,849.19 2,849.47 2,849.14 2,849.32 0.0K
15:48 2,849.28 2,849.39 2,849.11 2,849.22 0.0K
15:49 2,849.17 2,849.93 2,849.15 2,849.93 0.0K
15:50 2,850.07 2,851.35 2,850.07 2,851.35 0.0K
15:51 2,852.27 2,852.40 2,852.09 2,852.11 0.0K
15:52 2,852.01 2,852.23 2,851.74 2,852.08 0.0K
15:53 2,852.15 2,852.92 2,852.15 2,852.85 0.0K
15:54 2,852.93 2,853.03 2,852.67 2,852.77 0.0K
15:55 2,852.70 2,852.91 2,852.37 2,852.67 0.0K
15:56 2,852.65 2,852.65 2,851.66 2,851.75 0.0K
15:57 2,851.72 2,852.35 2,851.68 2,852.35 0.0K
15:58 2,852.40 2,852.64 2,852.23 2,852.58 0.0K
15:59 2,852.61 2,852.68 2,851.22 2,851.22 0.0K
16:00 2,851.76 2,853.61 2,851.76 2,853.61 0.0K
16:01 2,853.63 2,853.83 2,853.25 2,853.68 0.0K
16:02 2,853.66 2,853.66 2,853.14 2,853.32 0.0K
16:03 2,853.41 2,853.80 2,853.41 2,853.63 0.0K
16:04 2,853.65 2,853.65 2,853.23 2,853.54 0.0K
16:05 2,853.59 2,854.34 2,853.59 2,854.21 0.0K
16:06 2,854.21 2,854.21 2,853.85 2,853.85 0.0K
16:07 2,853.91 2,853.95 2,852.92 2,852.92 0.0K
16:08 2,852.69 2,852.76 2,851.81 2,852.45 0.0K
16:09 2,852.56 2,852.56 2,851.86 2,851.86 0.0K
16:10 2,851.69 2,851.89 2,851.17 2,851.17 0.0K
16:11 2,851.13 2,851.34 2,850.01 2,850.01 0.0K
16:12 2,850.00 2,850.18 2,849.88 2,849.94 0.0K
16:13 2,849.83 2,850.18 2,849.77 2,850.06 0.0K
16:14 2,850.10 2,850.70 2,849.93 2,850.70 0.0K
16:15 2,850.75 2,851.30 2,850.75 2,851.30 0.0K
16:16 2,851.25 2,851.25 2,850.03 2,850.03 0.0K
16:17 2,850.00 2,850.00 2,849.48 2,849.78 0.0K
16:18 2,849.63 2,849.63 2,849.27 2,849.45 0.0K
16:19 2,849.40 2,849.40 2,848.47 2,848.52 0.0K
16:20 2,848.57 2,848.57 2,847.78 2,847.81 0.0K
16:21 2,847.70 2,847.70 2,846.77 2,846.83 0.0K
16:22 2,846.81 2,847.48 2,846.43 2,847.31 0.0K
16:23 2,847.24 2,847.47 2,847.05 2,847.09 0.0K
16:24 2,847.23 2,847.27 2,846.77 2,846.77 0.0K
16:25 2,846.71 2,846.71 2,845.15 2,845.15 0.0K
16:26 2,845.13 2,845.27 2,844.85 2,845.13 0.0K
16:27 2,845.16 2,845.24 2,843.55 2,843.55 0.0K
16:28 2,843.38 2,843.38 2,841.98 2,842.08 0.0K
16:29 2,842.21 2,842.52 2,842.09 2,842.51 0.0K
16:30 2,842.63 2,844.02 2,842.63 2,844.00 0.0K
16:31 2,844.10 2,844.37 2,843.96 2,844.22 0.0K
16:32 2,844.22 2,844.23 2,843.79 2,844.20 0.0K
16:33 2,844.14 2,844.35 2,844.05 2,844.27 0.0K
16:34 2,844.22 2,844.27 2,843.24 2,843.29 0.0K
16:35 2,843.23 2,843.23 2,842.51 2,842.75 0.0K
16:36 2,842.76 2,842.96 2,842.73 2,842.95 0.0K
16:37 2,843.22 2,843.37 2,843.09 2,843.27 0.0K
16:38 2,843.32 2,844.00 2,843.32 2,843.95 0.0K
16:39 2,843.92 2,844.56 2,843.91 2,844.38 0.0K
16:40 2,844.47 2,844.67 2,844.14 2,844.14 0.0K
16:41 2,844.07 2,844.07 2,843.03 2,843.08 0.0K
16:42 2,842.98 2,843.05 2,842.66 2,843.05 0.0K
16:43 2,843.09 2,843.17 2,842.65 2,842.70 0.0K
16:44 2,842.70 2,843.17 2,842.70 2,842.90 0.0K
16:45 2,842.90 2,842.93 2,842.46 2,842.57 0.0K
16:46 2,842.68 2,843.45 2,842.68 2,843.21 0.0K
16:47 2,843.15 2,843.76 2,842.81 2,843.05 0.0K
16:48 2,843.10 2,843.10 2,842.35 2,842.48 0.0K
16:49 2,842.57 2,842.57 2,841.07 2,841.25 0.0K
16:50 2,841.25 2,841.29 2,840.81 2,840.81 0.0K
16:51 2,840.84 2,841.54 2,840.84 2,841.54 0.0K
16:52 2,841.56 2,841.56 2,840.66 2,840.95 0.0K
16:53 2,840.95 2,840.95 2,840.68 2,840.74 0.0K
16:54 2,840.77 2,841.14 2,840.77 2,841.14 0.0K
16:55 2,841.07 2,841.11 2,840.36 2,840.36 0.0K
16:56 2,840.41 2,840.53 2,836.85 2,837.44 0.0K
16:57 2,837.48 2,838.32 2,836.80 2,837.28 0.0K
16:58 2,837.29 2,838.44 2,837.29 2,838.44 0.0K
16:59 2,838.36 2,838.62 2,838.16 2,838.16 0.0K
17:00 2,838.16 2,838.16 2,835.65 2,835.82 0.0K
17:01 2,835.89 2,836.44 2,835.31 2,835.50 0.0K
17:02 2,835.56 2,835.63 2,835.36 2,835.44 0.0K
17:03 2,835.45 2,835.46 2,833.90 2,834.15 0.0K
17:04 2,834.13 2,834.87 2,834.13 2,834.87 0.0K
17:05 2,834.87 2,836.90 2,834.87 2,836.90 0.0K
17:06 2,836.85 2,838.08 2,836.85 2,837.85 0.0K
17:07 2,837.91 2,837.91 2,836.55 2,836.90 0.0K
17:08 2,836.95 2,837.32 2,836.83 2,837.32 0.0K
17:09 2,837.27 2,837.29 2,836.91 2,836.91 0.0K
17:10 2,837.03 2,837.31 2,836.68 2,837.29 0.0K
17:11 2,837.33 2,838.04 2,837.28 2,837.28 0.0K
17:12 2,837.26 2,837.26 2,836.43 2,836.46 0.0K
17:13 2,836.48 2,837.05 2,836.48 2,836.71 0.0K
17:14 2,836.80 2,837.46 2,836.79 2,837.43 0.0K
17:15 2,837.48 2,837.48 2,836.01 2,836.01 0.0K
17:16 2,836.03 2,836.50 2,835.97 2,836.50 0.0K
17:17 2,836.49 2,837.28 2,836.49 2,837.12 0.0K
17:18 2,837.17 2,837.27 2,836.33 2,836.42 0.0K
17:19 2,836.60 2,836.86 2,836.34 2,836.38 0.0K
17:20 2,836.33 2,836.38 2,835.50 2,836.07 0.0K
17:21 2,836.06 2,837.34 2,836.06 2,837.33 0.0K
17:22 2,837.27 2,837.34 2,836.66 2,836.72 0.0K
17:23 2,836.74 2,836.91 2,835.87 2,836.00 0.0K
17:24 2,836.00 2,836.00 2,834.66 2,834.66 0.0K
17:25 2,834.33 2,834.33 2,834.33 2,834.33 0.0K
17:29 2,834.79 2,837.89 2,834.79 2,837.60 0.0K
17:30 2,837.83 2,837.83 2,837.83 2,837.83 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