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 2,824.02 2,826.86 2,823.41 2,825.63 0.0K
09:01 2,825.73 2,826.05 2,824.34 2,824.34 0.0K
09:02 2,824.52 2,824.52 2,808.43 2,808.43 0.0K
09:03 2,807.99 2,807.99 2,793.02 2,793.02 0.0K
09:04 2,792.35 2,795.52 2,792.19 2,795.46 0.0K
09:05 2,796.93 2,796.93 2,793.30 2,793.30 0.0K
09:06 2,793.85 2,796.17 2,793.56 2,796.17 0.0K
09:07 2,796.03 2,796.26 2,794.55 2,796.13 0.0K
09:08 2,796.42 2,796.55 2,792.48 2,793.42 0.0K
09:09 2,793.30 2,793.92 2,792.78 2,793.86 0.0K
09:10 2,793.14 2,794.25 2,792.04 2,793.39 0.0K
09:11 2,793.03 2,795.03 2,793.03 2,794.20 0.0K
09:12 2,794.16 2,795.75 2,793.46 2,795.25 0.0K
09:13 2,795.09 2,795.26 2,794.16 2,795.07 0.0K
09:14 2,795.09 2,798.31 2,795.09 2,798.31 0.0K
09:15 2,798.74 2,800.34 2,798.72 2,799.33 0.0K
09:16 2,799.15 2,799.49 2,798.82 2,798.82 0.0K
09:17 2,798.56 2,799.19 2,794.89 2,794.89 0.0K
09:18 2,794.59 2,796.82 2,794.38 2,796.82 0.0K
09:19 2,796.11 2,799.59 2,796.11 2,799.51 0.0K
09:20 2,800.64 2,802.56 2,800.64 2,801.44 0.0K
09:21 2,801.35 2,801.49 2,800.29 2,800.29 0.0K
09:22 2,801.12 2,802.54 2,801.12 2,802.05 0.0K
09:23 2,802.24 2,802.87 2,802.03 2,802.49 0.0K
09:24 2,802.24 2,802.47 2,801.75 2,802.47 0.0K
09:25 2,802.56 2,804.20 2,800.81 2,800.81 0.0K
09:26 2,800.73 2,800.73 2,799.05 2,799.06 0.0K
09:27 2,799.50 2,803.25 2,799.50 2,802.79 0.0K
09:28 2,802.87 2,804.45 2,802.87 2,804.45 0.0K
09:29 2,804.77 2,805.17 2,804.62 2,804.79 0.0K
09:30 2,804.86 2,806.72 2,804.64 2,805.92 0.0K
09:31 2,805.94 2,805.94 2,803.67 2,804.10 0.0K
09:32 2,804.09 2,804.45 2,803.33 2,803.33 0.0K
09:33 2,803.33 2,803.82 2,802.93 2,803.46 0.0K
09:34 2,803.74 2,804.08 2,803.11 2,803.98 0.0K
09:35 2,804.27 2,804.79 2,803.83 2,804.06 0.0K
09:36 2,804.02 2,804.75 2,803.88 2,804.66 0.0K
09:37 2,805.01 2,807.46 2,805.01 2,807.46 0.0K
09:38 2,807.52 2,807.52 2,807.00 2,807.19 0.0K
09:39 2,807.09 2,807.09 2,806.55 2,806.77 0.0K
09:40 2,806.85 2,807.57 2,806.71 2,807.57 0.0K
09:41 2,807.77 2,807.81 2,806.81 2,806.81 0.0K
09:42 2,807.01 2,807.76 2,806.98 2,807.27 0.0K
09:43 2,807.57 2,807.67 2,806.02 2,806.22 0.0K
09:44 2,806.05 2,806.40 2,805.86 2,805.86 0.0K
09:45 2,805.84 2,806.01 2,803.85 2,803.85 0.0K
09:46 2,803.86 2,804.69 2,803.86 2,804.50 0.0K
09:47 2,804.41 2,805.28 2,804.37 2,805.28 0.0K
09:48 2,805.15 2,806.32 2,805.15 2,806.15 0.0K
09:49 2,806.07 2,806.95 2,805.81 2,806.95 0.0K
09:50 2,807.76 2,807.97 2,806.54 2,806.70 0.0K
09:51 2,806.59 2,806.59 2,805.49 2,805.67 0.0K
09:52 2,805.44 2,805.44 2,804.02 2,804.67 0.0K
09:53 2,804.67 2,808.10 2,804.66 2,807.58 0.0K
09:54 2,807.55 2,807.55 2,806.25 2,806.25 0.0K
09:55 2,806.22 2,808.13 2,806.22 2,807.89 0.0K
09:56 2,808.55 2,810.09 2,808.55 2,810.03 0.0K
09:57 2,810.13 2,811.29 2,809.88 2,811.29 0.0K
09:58 2,811.43 2,812.12 2,811.39 2,811.93 0.0K
09:59 2,812.10 2,812.52 2,811.59 2,812.22 0.0K
10:00 2,812.35 2,814.32 2,812.35 2,814.32 0.0K
10:01 2,814.41 2,814.41 2,812.98 2,812.98 0.0K
10:02 2,812.88 2,814.17 2,812.88 2,814.15 0.0K
10:03 2,814.13 2,814.56 2,813.88 2,814.46 0.0K
10:04 2,814.43 2,815.18 2,814.43 2,815.01 0.0K
10:05 2,815.03 2,815.36 2,811.97 2,812.35 0.0K
10:06 2,812.42 2,813.38 2,812.42 2,813.07 0.0K
10:07 2,813.00 2,813.56 2,812.88 2,813.56 0.0K
10:08 2,813.50 2,814.08 2,812.86 2,812.86 0.0K
10:09 2,812.79 2,812.79 2,811.05 2,811.05 0.0K
10:10 2,811.08 2,811.35 2,810.62 2,811.28 0.0K
10:11 2,811.51 2,811.51 2,810.31 2,810.31 0.0K
10:12 2,809.71 2,809.71 2,808.35 2,808.49 0.0K
10:13 2,808.18 2,808.18 2,807.24 2,807.59 0.0K
10:14 2,807.60 2,807.73 2,806.36 2,806.43 0.0K
10:15 2,806.23 2,806.55 2,805.82 2,806.33 0.0K
10:16 2,806.48 2,806.48 2,805.77 2,806.20 0.0K
10:17 2,806.52 2,807.08 2,806.42 2,806.89 0.0K
10:18 2,806.84 2,807.36 2,806.84 2,807.36 0.0K
10:19 2,807.48 2,807.52 2,806.89 2,806.89 0.0K
10:20 2,807.00 2,807.32 2,806.50 2,806.50 0.0K
10:21 2,806.33 2,806.44 2,805.52 2,805.74 0.0K
10:22 2,805.88 2,805.97 2,804.54 2,804.56 0.0K
10:23 2,804.63 2,804.95 2,804.24 2,804.60 0.0K
10:24 2,804.65 2,806.40 2,804.65 2,806.36 0.0K
10:25 2,806.43 2,807.42 2,806.43 2,807.40 0.0K
10:26 2,807.23 2,808.04 2,807.08 2,807.50 0.0K
10:27 2,807.43 2,808.16 2,807.41 2,807.68 0.0K
10:28 2,808.34 2,808.92 2,808.34 2,808.57 0.0K
10:29 2,808.62 2,808.72 2,808.12 2,808.12 0.0K
10:30 2,808.17 2,808.73 2,808.17 2,808.72 0.0K
10:31 2,808.85 2,808.85 2,807.98 2,808.22 0.0K
10:32 2,808.49 2,808.49 2,807.28 2,807.28 0.0K
10:33 2,807.40 2,807.48 2,806.45 2,807.33 0.0K
10:34 2,807.33 2,808.26 2,807.33 2,808.11 0.0K
10:35 2,808.04 2,808.20 2,807.67 2,808.10 0.0K
10:36 2,808.01 2,808.02 2,807.28 2,807.62 0.0K
10:37 2,807.68 2,808.15 2,807.68 2,808.03 0.0K
10:38 2,808.07 2,808.14 2,806.32 2,806.98 0.0K
10:39 2,806.82 2,807.07 2,806.54 2,806.99 0.0K
10:40 2,807.01 2,807.01 2,805.45 2,805.45 0.0K
10:41 2,805.43 2,806.99 2,805.39 2,806.98 0.0K
10:42 2,807.13 2,807.47 2,806.27 2,806.30 0.0K
10:43 2,806.35 2,806.52 2,806.09 2,806.52 0.0K
10:44 2,806.39 2,807.43 2,806.39 2,807.32 0.0K
10:45 2,807.37 2,808.86 2,807.24 2,808.86 0.0K
10:46 2,808.97 2,809.73 2,808.93 2,809.68 0.0K
10:47 2,809.83 2,810.80 2,809.83 2,810.44 0.0K
10:48 2,810.52 2,811.52 2,810.43 2,811.04 0.0K
10:49 2,811.25 2,812.30 2,811.17 2,812.22 0.0K
10:50 2,812.20 2,812.85 2,812.20 2,812.84 0.0K
10:51 2,812.68 2,813.60 2,812.68 2,813.33 0.0K
10:52 2,813.31 2,813.76 2,813.27 2,813.71 0.0K
10:53 2,813.62 2,813.62 2,812.98 2,813.03 0.0K
10:54 2,812.95 2,812.95 2,812.36 2,812.36 0.0K
10:55 2,812.33 2,813.09 2,812.29 2,813.09 0.0K
10:56 2,813.26 2,813.95 2,813.26 2,813.95 0.0K
10:57 2,814.06 2,814.46 2,813.87 2,813.87 0.0K
10:58 2,813.70 2,814.30 2,813.70 2,814.07 0.0K
10:59 2,814.13 2,814.44 2,813.44 2,813.44 0.0K
11:00 2,813.36 2,814.63 2,813.36 2,814.63 0.0K
11:01 2,814.70 2,814.70 2,813.75 2,813.92 0.0K
11:02 2,813.98 2,814.56 2,813.78 2,814.35 0.0K
11:03 2,814.30 2,814.98 2,814.16 2,814.98 0.0K
11:04 2,814.97 2,815.19 2,814.41 2,814.63 0.0K
11:05 2,814.64 2,815.17 2,814.49 2,815.12 0.0K
11:06 2,815.18 2,815.69 2,814.81 2,815.69 0.0K
11:07 2,815.71 2,815.71 2,815.35 2,815.41 0.0K
11:08 2,815.44 2,815.44 2,814.62 2,814.72 0.0K
11:09 2,814.70 2,815.23 2,814.70 2,815.23 0.0K
11:10 2,815.14 2,815.73 2,814.98 2,815.73 0.0K
11:11 2,815.76 2,817.18 2,815.75 2,817.18 0.0K
11:12 2,817.14 2,817.40 2,816.54 2,816.54 0.0K
11:13 2,816.68 2,817.27 2,816.68 2,817.19 0.0K
11:14 2,817.22 2,817.34 2,815.98 2,815.98 0.0K
11:15 2,815.91 2,815.91 2,814.14 2,814.26 0.0K
11:16 2,814.28 2,814.37 2,813.79 2,814.20 0.0K
11:17 2,814.20 2,814.52 2,813.59 2,813.59 0.0K
11:18 2,813.53 2,813.62 2,812.07 2,812.07 0.0K
11:19 2,812.16 2,812.43 2,812.07 2,812.22 0.0K
11:20 2,812.10 2,813.15 2,812.10 2,813.12 0.0K
11:21 2,813.13 2,813.21 2,812.84 2,812.88 0.0K
11:22 2,812.96 2,813.40 2,812.79 2,812.79 0.0K
11:23 2,812.76 2,812.94 2,812.60 2,812.69 0.0K
11:24 2,812.74 2,814.26 2,812.74 2,814.26 0.0K
11:25 2,814.24 2,814.90 2,813.85 2,814.67 0.0K
11:26 2,814.72 2,814.91 2,814.38 2,814.52 0.0K
11:27 2,814.53 2,814.61 2,814.29 2,814.29 0.0K
11:28 2,813.98 2,814.90 2,813.89 2,814.88 0.0K
11:29 2,815.06 2,815.16 2,814.82 2,815.16 0.0K
11:30 2,815.03 2,815.87 2,815.03 2,815.68 0.0K
11:31 2,815.70 2,816.59 2,815.70 2,815.92 0.0K
11:32 2,815.95 2,816.73 2,815.95 2,816.27 0.0K
11:33 2,816.27 2,816.48 2,815.95 2,816.37 0.0K
11:34 2,816.44 2,817.49 2,816.03 2,817.43 0.0K
11:35 2,817.52 2,817.60 2,817.00 2,817.13 0.0K
11:36 2,817.04 2,817.06 2,816.66 2,816.75 0.0K
11:37 2,816.62 2,816.86 2,816.26 2,816.52 0.0K
11:38 2,816.32 2,816.32 2,814.57 2,814.57 0.0K
11:39 2,814.41 2,814.72 2,814.34 2,814.34 0.0K
11:40 2,813.93 2,813.93 2,812.73 2,812.75 0.0K
11:41 2,812.63 2,813.12 2,812.63 2,813.11 0.0K
11:42 2,813.19 2,814.57 2,813.13 2,814.54 0.0K
11:43 2,814.59 2,815.16 2,814.59 2,814.87 0.0K
11:44 2,814.83 2,814.96 2,814.44 2,814.88 0.0K
11:45 2,814.81 2,814.88 2,813.78 2,813.78 0.0K
11:46 2,813.78 2,813.90 2,812.46 2,812.46 0.0K
11:47 2,812.53 2,812.63 2,811.35 2,811.35 0.0K
11:48 2,811.43 2,812.11 2,811.38 2,812.11 0.0K
11:49 2,812.10 2,812.59 2,812.10 2,812.50 0.0K
11:50 2,812.52 2,812.68 2,811.99 2,811.99 0.0K
11:51 2,812.01 2,812.01 2,811.44 2,811.45 0.0K
11:52 2,811.43 2,811.47 2,810.31 2,810.31 0.0K
11:53 2,810.27 2,810.78 2,810.27 2,810.74 0.0K
11:54 2,810.79 2,810.97 2,810.68 2,810.81 0.0K
11:55 2,810.86 2,810.94 2,810.32 2,810.85 0.0K
11:56 2,810.79 2,810.79 2,810.18 2,810.36 0.0K
11:57 2,810.41 2,811.51 2,810.14 2,811.51 0.0K
11:58 2,811.60 2,812.19 2,811.60 2,812.08 0.0K
11:59 2,812.03 2,812.45 2,811.61 2,811.61 0.0K
12:00 2,811.74 2,811.81 2,810.85 2,811.60 0.0K
12:01 2,811.60 2,811.76 2,811.02 2,811.03 0.0K
12:02 2,811.09 2,811.09 2,810.50 2,810.56 0.0K
12:03 2,810.78 2,811.43 2,810.54 2,811.43 0.0K
12:04 2,811.60 2,812.62 2,811.60 2,812.43 0.0K
12:05 2,812.37 2,812.51 2,812.27 2,812.32 0.0K
12:06 2,812.40 2,812.61 2,812.25 2,812.47 0.0K
12:07 2,812.56 2,812.92 2,812.56 2,812.89 0.0K
12:08 2,812.92 2,813.18 2,812.35 2,812.36 0.0K
12:09 2,812.36 2,812.58 2,812.27 2,812.42 0.0K
12:10 2,812.39 2,812.39 2,811.23 2,811.23 0.0K
12:11 2,811.18 2,811.31 2,810.35 2,810.70 0.0K
12:12 2,810.73 2,810.77 2,808.57 2,808.57 0.0K
12:13 2,808.75 2,808.88 2,807.81 2,807.87 0.0K
12:14 2,807.84 2,807.84 2,806.59 2,807.00 0.0K
12:15 2,806.96 2,807.51 2,806.96 2,807.51 0.0K
12:16 2,807.46 2,808.10 2,807.40 2,808.03 0.0K
12:17 2,808.04 2,808.04 2,807.76 2,807.79 0.0K
12:18 2,807.83 2,808.99 2,807.83 2,808.99 0.0K
12:19 2,808.94 2,808.99 2,808.12 2,808.17 0.0K
12:20 2,808.26 2,808.60 2,808.25 2,808.60 0.0K
12:21 2,808.44 2,808.56 2,808.24 2,808.32 0.0K
12:22 2,807.68 2,807.84 2,807.42 2,807.81 0.0K
12:23 2,807.85 2,808.31 2,807.83 2,808.28 0.0K
12:24 2,808.25 2,808.59 2,807.90 2,808.59 0.0K
12:25 2,809.07 2,809.21 2,808.82 2,809.21 0.0K
12:26 2,808.95 2,809.23 2,808.64 2,808.95 0.0K
12:27 2,808.94 2,809.12 2,808.27 2,808.60 0.0K
12:28 2,808.51 2,808.96 2,808.18 2,808.24 0.0K
12:29 2,808.35 2,808.36 2,807.32 2,807.40 0.0K
12:30 2,807.36 2,808.26 2,807.36 2,808.26 0.0K
12:31 2,807.99 2,808.66 2,807.99 2,808.66 0.0K
12:32 2,808.92 2,809.79 2,808.92 2,809.55 0.0K
12:33 2,809.59 2,810.13 2,809.54 2,810.13 0.0K
12:34 2,810.28 2,810.41 2,809.97 2,810.19 0.0K
12:35 2,810.14 2,811.05 2,810.14 2,811.00 0.0K
12:36 2,810.92 2,811.24 2,810.92 2,811.21 0.0K
12:37 2,811.25 2,811.42 2,811.24 2,811.24 0.0K
12:38 2,811.45 2,811.86 2,811.33 2,811.82 0.0K
12:39 2,811.72 2,811.74 2,811.14 2,811.14 0.0K
12:40 2,811.10 2,811.19 2,810.25 2,810.44 0.0K
12:41 2,810.33 2,810.37 2,809.66 2,809.75 0.0K
12:42 2,809.72 2,809.78 2,809.56 2,809.78 0.0K
12:43 2,809.77 2,810.63 2,809.68 2,810.36 0.0K
12:44 2,810.25 2,810.27 2,809.08 2,809.08 0.0K
12:45 2,809.15 2,809.25 2,809.03 2,809.03 0.0K
12:46 2,809.02 2,809.27 2,808.85 2,808.85 0.0K
12:47 2,808.80 2,809.35 2,808.65 2,809.32 0.0K
12:48 2,809.32 2,810.00 2,809.32 2,809.88 0.0K
12:49 2,809.96 2,810.08 2,809.55 2,809.70 0.0K
12:50 2,809.72 2,809.83 2,809.44 2,809.64 0.0K
12:51 2,809.69 2,810.33 2,809.69 2,810.33 0.0K
12:52 2,810.33 2,810.48 2,809.48 2,809.61 0.0K
12:53 2,809.65 2,809.66 2,809.30 2,809.30 0.0K
12:54 2,809.26 2,809.27 2,808.84 2,808.85 0.0K
12:55 2,808.72 2,808.72 2,808.09 2,808.13 0.0K
12:56 2,808.13 2,808.58 2,808.13 2,808.35 0.0K
12:57 2,808.31 2,808.35 2,807.60 2,807.60 0.0K
12:58 2,807.59 2,807.59 2,807.18 2,807.53 0.0K
12:59 2,807.63 2,807.63 2,806.59 2,807.33 0.0K
13:00 2,807.25 2,807.69 2,806.95 2,807.69 0.0K
13:01 2,807.64 2,808.48 2,807.64 2,808.48 0.0K
13:02 2,808.48 2,808.61 2,808.39 2,808.51 0.0K
13:03 2,808.21 2,808.44 2,808.02 2,808.20 0.0K
13:04 2,808.30 2,808.30 2,808.05 2,808.08 0.0K
13:05 2,807.96 2,808.07 2,807.46 2,808.07 0.0K
13:06 2,808.08 2,808.08 2,806.78 2,806.82 0.0K
13:07 2,806.87 2,807.39 2,806.76 2,806.76 0.0K
13:08 2,806.71 2,807.15 2,806.71 2,807.15 0.0K
13:09 2,807.18 2,807.62 2,807.10 2,807.62 0.0K
13:10 2,807.56 2,807.89 2,807.56 2,807.74 0.0K
13:11 2,807.74 2,808.08 2,807.71 2,807.90 0.0K
13:12 2,807.94 2,807.94 2,807.12 2,807.22 0.0K
13:13 2,807.29 2,807.67 2,807.29 2,807.37 0.0K
13:14 2,807.45 2,808.06 2,807.39 2,808.03 0.0K
13:15 2,807.99 2,808.06 2,807.61 2,807.82 0.0K
13:16 2,807.91 2,808.30 2,807.86 2,808.30 0.0K
13:17 2,808.37 2,808.60 2,808.22 2,808.60 0.0K
13:18 2,808.61 2,808.69 2,808.41 2,808.64 0.0K
13:19 2,808.72 2,808.72 2,808.35 2,808.36 0.0K
13:20 2,808.55 2,809.35 2,808.49 2,809.35 0.0K
13:21 2,809.41 2,810.24 2,809.41 2,810.24 0.0K
13:22 2,810.26 2,810.75 2,810.26 2,810.38 0.0K
13:23 2,810.06 2,810.41 2,809.86 2,810.41 0.0K
13:24 2,810.37 2,810.72 2,810.37 2,810.72 0.0K
13:25 2,810.77 2,811.48 2,810.77 2,811.48 0.0K
13:26 2,811.62 2,811.84 2,811.61 2,811.68 0.0K
13:27 2,811.87 2,811.98 2,811.42 2,811.47 0.0K
13:28 2,811.49 2,811.49 2,810.99 2,810.99 0.0K
13:29 2,810.99 2,811.01 2,810.59 2,810.62 0.0K
13:30 2,810.53 2,811.51 2,810.53 2,811.51 0.0K
13:31 2,811.99 2,812.67 2,811.99 2,812.27 0.0K
13:32 2,812.24 2,812.80 2,812.24 2,812.80 0.0K
13:33 2,812.87 2,813.09 2,812.68 2,812.72 0.0K
13:34 2,812.73 2,812.78 2,811.84 2,811.89 0.0K
13:35 2,811.93 2,812.49 2,811.93 2,812.24 0.0K
13:36 2,812.33 2,813.12 2,812.33 2,813.12 0.0K
13:37 2,813.19 2,813.47 2,813.05 2,813.19 0.0K
13:38 2,812.86 2,812.93 2,812.47 2,812.53 0.0K
13:39 2,812.44 2,812.52 2,811.80 2,811.80 0.0K
13:40 2,811.87 2,811.98 2,811.65 2,811.71 0.0K
13:41 2,811.67 2,811.90 2,810.20 2,810.20 0.0K
13:42 2,810.23 2,810.23 2,809.76 2,809.76 0.0K
13:43 2,809.75 2,809.93 2,809.35 2,809.35 0.0K
13:44 2,809.32 2,809.32 2,808.25 2,808.25 0.0K
13:45 2,808.21 2,808.21 2,807.27 2,807.50 0.0K
13:46 2,807.38 2,807.45 2,807.28 2,807.28 0.0K
13:47 2,807.35 2,807.35 2,805.21 2,806.04 0.0K
13:48 2,805.93 2,806.79 2,805.72 2,806.58 0.0K
13:49 2,806.62 2,806.62 2,805.62 2,806.09 0.0K
13:50 2,806.12 2,806.12 2,805.28 2,805.44 0.0K
13:51 2,805.45 2,805.52 2,804.02 2,804.58 0.0K
13:52 2,804.25 2,804.38 2,803.96 2,804.32 0.0K
13:53 2,804.47 2,804.77 2,803.94 2,804.13 0.0K
13:54 2,804.19 2,804.65 2,804.18 2,804.61 0.0K
13:55 2,804.68 2,804.76 2,803.86 2,804.09 0.0K
13:56 2,804.14 2,804.19 2,803.12 2,803.21 0.0K
13:57 2,803.10 2,803.48 2,803.04 2,803.48 0.0K
13:58 2,803.46 2,803.58 2,803.36 2,803.42 0.0K
13:59 2,803.37 2,803.79 2,803.14 2,803.70 0.0K
14:00 2,803.78 2,804.78 2,803.78 2,804.51 0.0K
14:01 2,804.51 2,805.22 2,804.51 2,805.10 0.0K
14:02 2,804.93 2,805.16 2,804.93 2,805.12 0.0K
14:03 2,805.06 2,805.11 2,804.57 2,804.57 0.0K
14:04 2,804.29 2,804.52 2,804.07 2,804.52 0.0K
14:05 2,804.40 2,804.40 2,803.52 2,803.60 0.0K
14:06 2,803.36 2,803.36 2,802.81 2,802.81 0.0K
14:07 2,802.63 2,802.73 2,802.47 2,802.71 0.0K
14:08 2,802.74 2,802.77 2,801.61 2,801.73 0.0K
14:09 2,801.54 2,801.57 2,800.71 2,800.91 0.0K
14:10 2,800.98 2,801.06 2,800.09 2,800.09 0.0K
14:11 2,799.94 2,800.14 2,799.47 2,799.79 0.0K
14:12 2,799.84 2,800.91 2,799.84 2,800.83 0.0K
14:13 2,800.92 2,801.36 2,800.92 2,801.21 0.0K
14:14 2,801.25 2,801.25 2,800.76 2,801.24 0.0K
14:15 2,801.16 2,801.26 2,800.65 2,800.71 0.0K
14:16 2,800.76 2,800.76 2,800.56 2,800.58 0.0K
14:17 2,800.62 2,800.82 2,800.40 2,800.59 0.0K
14:18 2,800.52 2,800.55 2,799.77 2,800.00 0.0K
14:19 2,800.01 2,800.18 2,799.53 2,799.53 0.0K
14:20 2,799.51 2,799.51 2,798.21 2,798.26 0.0K
14:21 2,798.27 2,798.27 2,797.91 2,798.03 0.0K
14:22 2,797.98 2,798.64 2,797.98 2,798.35 0.0K
14:23 2,798.31 2,798.41 2,797.86 2,798.37 0.0K
14:24 2,798.39 2,798.53 2,798.27 2,798.37 0.0K
14:25 2,798.31 2,798.49 2,797.77 2,797.86 0.0K
14:26 2,797.92 2,798.00 2,797.46 2,797.49 0.0K
14:27 2,797.53 2,797.57 2,797.39 2,797.47 0.0K
14:28 2,797.51 2,797.63 2,796.64 2,796.64 0.0K
14:29 2,796.69 2,797.15 2,796.69 2,796.82 0.0K
14:30 2,797.10 2,798.40 2,797.10 2,798.40 0.0K
14:31 2,798.34 2,799.87 2,798.34 2,799.48 0.0K
14:32 2,799.56 2,799.61 2,798.58 2,798.63 0.0K
14:33 2,797.93 2,798.03 2,797.48 2,797.48 0.0K
14:34 2,797.44 2,797.46 2,796.27 2,796.79 0.0K
14:35 2,796.68 2,796.68 2,796.07 2,796.33 0.0K
14:36 2,796.28 2,796.64 2,796.19 2,796.28 0.0K
14:37 2,796.18 2,796.18 2,793.72 2,793.72 0.0K
14:38 2,793.79 2,794.36 2,793.29 2,794.13 0.0K
14:39 2,794.08 2,794.12 2,793.69 2,793.87 0.0K
14:40 2,793.97 2,794.19 2,793.28 2,794.19 0.0K
14:41 2,794.10 2,794.21 2,793.15 2,793.25 0.0K
14:42 2,792.96 2,793.03 2,792.57 2,792.91 0.0K
14:43 2,792.75 2,792.94 2,792.40 2,792.94 0.0K
14:44 2,793.15 2,793.78 2,793.15 2,793.55 0.0K
14:45 2,793.65 2,795.14 2,793.65 2,794.91 0.0K
14:46 2,794.91 2,795.79 2,794.91 2,795.32 0.0K
14:47 2,795.35 2,795.71 2,794.29 2,795.71 0.0K
14:48 2,795.79 2,796.12 2,795.31 2,796.12 0.0K
14:49 2,796.43 2,798.50 2,796.43 2,798.46 0.0K
14:50 2,798.75 2,801.26 2,798.75 2,801.26 0.0K
14:51 2,801.14 2,802.76 2,801.14 2,802.31 0.0K
14:52 2,802.34 2,802.34 2,801.71 2,802.28 0.0K
14:53 2,802.41 2,802.80 2,802.37 2,802.80 0.0K
14:54 2,802.92 2,804.55 2,802.92 2,804.40 0.0K
14:55 2,804.32 2,804.34 2,803.06 2,803.45 0.0K
14:56 2,803.37 2,803.56 2,802.71 2,803.56 0.0K
14:57 2,803.56 2,803.61 2,803.35 2,803.36 0.0K
14:58 2,803.40 2,804.09 2,803.12 2,804.09 0.0K
14:59 2,803.97 2,803.97 2,803.52 2,803.60 0.0K
15:00 2,803.60 2,804.03 2,803.06 2,803.45 0.0K
15:01 2,803.42 2,803.58 2,803.02 2,803.02 0.0K
15:02 2,802.70 2,803.44 2,801.58 2,803.43 0.0K
15:03 2,803.36 2,803.36 2,802.54 2,802.96 0.0K
15:04 2,802.90 2,804.08 2,802.90 2,804.03 0.0K
15:05 2,804.13 2,804.13 2,803.78 2,803.94 0.0K
15:06 2,803.89 2,803.89 2,803.28 2,803.77 0.0K
15:07 2,803.74 2,803.97 2,803.38 2,803.97 0.0K
15:08 2,803.97 2,804.30 2,803.27 2,803.42 0.0K
15:09 2,803.46 2,804.37 2,803.46 2,804.31 0.0K
15:10 2,804.31 2,804.37 2,803.66 2,803.66 0.0K
15:11 2,803.48 2,804.21 2,803.48 2,804.15 0.0K
15:12 2,804.18 2,804.18 2,803.33 2,803.93 0.0K
15:13 2,804.04 2,805.70 2,804.04 2,805.47 0.0K
15:14 2,805.52 2,806.31 2,805.48 2,806.12 0.0K
15:15 2,806.16 2,806.49 2,806.12 2,806.16 0.0K
15:16 2,806.21 2,806.43 2,805.99 2,806.35 0.0K
15:17 2,806.28 2,806.29 2,805.53 2,806.29 0.0K
15:18 2,806.51 2,806.85 2,806.15 2,806.85 0.0K
15:19 2,806.81 2,807.49 2,806.38 2,807.48 0.0K
15:20 2,807.50 2,807.55 2,804.84 2,804.84 0.0K
15:21 2,804.56 2,804.56 2,804.14 2,804.22 0.0K
15:22 2,804.22 2,804.63 2,804.15 2,804.63 0.0K
15:23 2,804.60 2,804.64 2,803.92 2,804.23 0.0K
15:24 2,804.26 2,805.22 2,804.26 2,805.22 0.0K
15:25 2,805.23 2,805.87 2,805.19 2,805.70 0.0K
15:26 2,805.70 2,805.98 2,805.51 2,805.97 0.0K
15:27 2,805.92 2,806.07 2,805.64 2,805.64 0.0K
15:28 2,805.68 2,806.56 2,805.66 2,806.53 0.0K
15:29 2,806.54 2,807.67 2,806.54 2,807.64 0.0K
15:30 2,807.78 2,808.37 2,807.78 2,808.16 0.0K
15:31 2,807.80 2,808.58 2,807.67 2,808.58 0.0K
15:32 2,808.66 2,809.38 2,808.59 2,809.38 0.0K
15:33 2,809.30 2,809.74 2,808.81 2,808.81 0.0K
15:34 2,808.81 2,809.14 2,808.60 2,809.14 0.0K
15:35 2,809.17 2,809.31 2,808.85 2,809.00 0.0K
15:36 2,808.98 2,809.06 2,808.41 2,808.45 0.0K
15:37 2,808.33 2,809.20 2,808.20 2,809.20 0.0K
15:38 2,809.67 2,810.97 2,809.63 2,810.91 0.0K
15:39 2,810.81 2,811.03 2,810.56 2,811.01 0.0K
15:40 2,811.01 2,811.83 2,810.97 2,811.83 0.0K
15:41 2,811.86 2,812.32 2,811.73 2,812.31 0.0K
15:42 2,812.27 2,812.28 2,811.74 2,811.87 0.0K
15:43 2,811.88 2,812.55 2,811.84 2,812.48 0.0K
15:44 2,812.27 2,812.30 2,812.11 2,812.21 0.0K
15:45 2,812.06 2,812.07 2,811.50 2,811.64 0.0K
15:46 2,811.06 2,811.06 2,810.05 2,810.07 0.0K
15:47 2,810.08 2,810.52 2,810.08 2,810.39 0.0K
15:48 2,810.27 2,810.57 2,810.06 2,810.10 0.0K
15:49 2,810.06 2,810.10 2,809.78 2,809.78 0.0K
15:50 2,809.85 2,810.66 2,809.62 2,809.62 0.0K
15:51 2,809.04 2,809.09 2,808.59 2,808.62 0.0K
15:52 2,808.63 2,809.80 2,808.63 2,809.80 0.0K
15:53 2,809.83 2,810.06 2,809.44 2,809.94 0.0K
15:54 2,809.91 2,810.18 2,809.90 2,810.18 0.0K
15:55 2,810.18 2,814.00 2,810.18 2,814.00 0.0K
15:56 2,814.07 2,814.07 2,811.62 2,812.62 0.0K
15:57 2,812.81 2,813.08 2,811.88 2,813.08 0.0K
15:58 2,813.08 2,813.17 2,812.02 2,812.88 0.0K
15:59 2,812.71 2,812.71 2,811.46 2,812.41 0.0K
16:00 2,813.99 2,814.77 2,813.30 2,814.02 0.0K
16:01 2,813.90 2,813.90 2,812.61 2,812.61 0.0K
16:02 2,812.61 2,812.95 2,812.49 2,812.49 0.0K
16:03 2,812.58 2,812.79 2,812.40 2,812.79 0.0K
16:04 2,812.74 2,813.75 2,812.74 2,813.75 0.0K
16:05 2,813.68 2,814.55 2,813.66 2,814.55 0.0K
16:06 2,814.55 2,815.05 2,814.54 2,815.04 0.0K
16:07 2,815.07 2,815.07 2,814.18 2,814.39 0.0K
16:08 2,814.34 2,814.40 2,812.81 2,812.90 0.0K
16:09 2,812.88 2,812.96 2,812.36 2,812.36 0.0K
16:10 2,812.42 2,813.82 2,811.37 2,813.82 0.0K
16:11 2,813.97 2,815.45 2,813.97 2,815.36 0.0K
16:12 2,815.41 2,816.40 2,815.41 2,816.40 0.0K
16:13 2,816.40 2,817.27 2,816.40 2,816.78 0.0K
16:14 2,816.83 2,817.04 2,816.30 2,816.30 0.0K
16:15 2,816.23 2,816.23 2,814.92 2,815.10 0.0K
16:16 2,815.20 2,815.63 2,815.15 2,815.51 0.0K
16:17 2,815.36 2,816.57 2,815.19 2,816.42 0.0K
16:18 2,816.49 2,816.74 2,816.39 2,816.70 0.0K
16:19 2,816.75 2,818.07 2,816.73 2,818.05 0.0K
16:20 2,817.87 2,817.87 2,816.34 2,816.34 0.0K
16:21 2,816.33 2,816.44 2,816.19 2,816.33 0.0K
16:22 2,816.29 2,816.35 2,814.89 2,814.89 0.0K
16:23 2,814.90 2,815.26 2,814.76 2,815.26 0.0K
16:24 2,815.21 2,815.36 2,815.11 2,815.15 0.0K
16:25 2,815.14 2,815.15 2,813.73 2,813.73 0.0K
16:26 2,813.65 2,813.75 2,812.46 2,812.46 0.0K
16:27 2,812.33 2,813.11 2,812.22 2,813.11 0.0K
16:28 2,813.21 2,813.43 2,813.17 2,813.40 0.0K
16:29 2,813.70 2,813.76 2,813.03 2,813.15 0.0K
16:30 2,813.22 2,813.22 2,811.69 2,811.69 0.0K
16:31 2,811.48 2,811.48 2,810.08 2,810.08 0.0K
16:32 2,810.09 2,810.09 2,809.72 2,809.72 0.0K
16:33 2,809.84 2,810.10 2,809.84 2,809.98 0.0K
16:34 2,810.06 2,810.18 2,809.97 2,810.14 0.0K
16:35 2,810.06 2,810.73 2,810.03 2,810.51 0.0K
16:36 2,810.28 2,810.28 2,809.37 2,809.89 0.0K
16:37 2,809.85 2,809.90 2,809.10 2,809.14 0.0K
16:38 2,809.15 2,809.15 2,808.44 2,808.45 0.0K
16:39 2,808.07 2,808.97 2,807.95 2,808.91 0.0K
16:40 2,809.01 2,809.79 2,808.98 2,809.72 0.0K
16:41 2,809.60 2,809.60 2,808.34 2,808.34 0.0K
16:42 2,808.27 2,808.63 2,808.22 2,808.61 0.0K
16:43 2,808.68 2,809.13 2,808.68 2,808.99 0.0K
16:44 2,809.17 2,809.78 2,808.73 2,809.76 0.0K
16:45 2,809.73 2,810.22 2,809.60 2,809.60 0.0K
16:46 2,809.56 2,809.56 2,808.50 2,808.50 0.0K
16:47 2,808.40 2,808.60 2,807.83 2,808.06 0.0K
16:48 2,808.00 2,808.47 2,807.84 2,808.47 0.0K
16:49 2,808.41 2,808.82 2,808.36 2,808.36 0.0K
16:50 2,808.43 2,809.34 2,808.37 2,809.34 0.0K
16:51 2,809.42 2,810.42 2,809.42 2,810.40 0.0K
16:52 2,810.45 2,810.97 2,810.45 2,810.62 0.0K
16:53 2,810.46 2,810.55 2,809.55 2,809.55 0.0K
16:54 2,809.59 2,809.96 2,809.59 2,809.96 0.0K
16:55 2,810.01 2,810.01 2,808.82 2,808.85 0.0K
16:56 2,808.91 2,808.91 2,808.04 2,808.40 0.0K
16:57 2,808.21 2,808.33 2,808.18 2,808.30 0.0K
16:58 2,808.29 2,808.29 2,807.75 2,807.75 0.0K
16:59 2,807.55 2,807.79 2,807.55 2,807.76 0.0K
17:00 2,807.91 2,808.81 2,807.91 2,808.54 0.0K
17:01 2,808.15 2,808.15 2,806.72 2,806.80 0.0K
17:02 2,806.79 2,806.92 2,806.17 2,806.29 0.0K
17:03 2,806.27 2,807.07 2,806.27 2,807.06 0.0K
17:04 2,806.96 2,807.52 2,806.95 2,807.48 0.0K
17:05 2,807.48 2,807.89 2,807.48 2,807.79 0.0K
17:06 2,807.81 2,809.31 2,807.81 2,809.31 0.0K
17:07 2,809.29 2,809.58 2,809.17 2,809.17 0.0K
17:08 2,808.85 2,808.95 2,808.39 2,808.43 0.0K
17:09 2,808.47 2,809.14 2,808.42 2,808.97 0.0K
17:10 2,808.97 2,809.00 2,807.52 2,807.57 0.0K
17:11 2,807.57 2,807.76 2,807.16 2,807.16 0.0K
17:12 2,807.20 2,807.27 2,806.99 2,807.11 0.0K
17:13 2,807.12 2,807.17 2,806.74 2,806.77 0.0K
17:14 2,806.95 2,807.14 2,806.13 2,806.18 0.0K
17:15 2,806.19 2,806.54 2,805.91 2,806.54 0.0K
17:16 2,806.73 2,807.38 2,806.73 2,807.27 0.0K
17:17 2,807.17 2,807.41 2,807.10 2,807.20 0.0K
17:18 2,807.13 2,808.25 2,807.13 2,808.19 0.0K
17:19 2,808.11 2,808.62 2,808.11 2,808.50 0.0K
17:20 2,808.52 2,808.61 2,808.14 2,808.14 0.0K
17:21 2,808.23 2,808.55 2,808.23 2,808.51 0.0K
17:22 2,808.45 2,808.87 2,808.39 2,808.87 0.0K
17:23 2,809.10 2,809.24 2,808.66 2,808.84 0.0K
17:24 2,808.74 2,809.74 2,808.72 2,809.74 0.0K
17:25 2,809.72 2,809.72 2,809.72 2,809.72 0.0K
17:29 2,809.77 2,812.25 2,809.77 2,812.00 0.0K
17:30 2,812.00 2,812.00 2,812.00 2,812.00 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