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 2,796.58 2,799.65 2,796.38 2,799.20 0.0K
09:01 2,798.39 2,798.39 2,792.23 2,792.23 0.0K
09:02 2,791.84 2,792.23 2,789.97 2,791.91 0.0K
09:03 2,792.08 2,792.89 2,791.85 2,792.03 0.0K
09:04 2,792.07 2,792.31 2,791.20 2,792.24 0.0K
09:05 2,792.45 2,795.62 2,791.92 2,795.62 0.0K
09:06 2,795.53 2,796.38 2,794.96 2,796.05 0.0K
09:07 2,796.02 2,796.12 2,793.50 2,793.97 0.0K
09:08 2,794.06 2,794.86 2,793.33 2,794.35 0.0K
09:09 2,794.49 2,797.47 2,794.49 2,797.25 0.0K
09:10 2,797.07 2,797.23 2,795.81 2,796.99 0.0K
09:11 2,797.10 2,799.05 2,796.66 2,798.96 0.0K
09:12 2,798.90 2,798.90 2,796.70 2,797.86 0.0K
09:13 2,798.27 2,801.03 2,798.27 2,801.03 0.0K
09:14 2,801.04 2,802.30 2,801.04 2,801.94 0.0K
09:15 2,802.34 2,803.21 2,800.45 2,800.67 0.0K
09:16 2,800.66 2,802.89 2,800.61 2,802.89 0.0K
09:17 2,802.73 2,802.87 2,802.44 2,802.64 0.0K
09:18 2,802.28 2,802.28 2,800.72 2,801.40 0.0K
09:19 2,801.26 2,802.92 2,799.84 2,802.77 0.0K
09:20 2,803.49 2,804.06 2,802.42 2,802.42 0.0K
09:21 2,802.29 2,802.29 2,801.12 2,801.12 0.0K
09:22 2,800.89 2,800.89 2,799.99 2,800.40 0.0K
09:23 2,800.47 2,800.48 2,799.15 2,799.51 0.0K
09:24 2,799.45 2,799.98 2,798.26 2,798.59 0.0K
09:25 2,798.87 2,799.15 2,797.78 2,798.24 0.0K
09:26 2,798.25 2,798.25 2,796.03 2,796.03 0.0K
09:27 2,795.92 2,795.92 2,794.20 2,794.20 0.0K
09:28 2,794.02 2,794.30 2,792.27 2,792.64 0.0K
09:29 2,792.70 2,793.11 2,792.37 2,792.43 0.0K
09:30 2,792.24 2,792.24 2,790.65 2,791.90 0.0K
09:31 2,791.47 2,791.84 2,791.07 2,791.84 0.0K
09:32 2,792.34 2,794.18 2,792.34 2,793.57 0.0K
09:33 2,793.47 2,793.47 2,792.25 2,793.21 0.0K
09:34 2,792.98 2,793.22 2,791.54 2,791.73 0.0K
09:35 2,791.77 2,791.77 2,791.04 2,791.37 0.0K
09:36 2,791.66 2,792.19 2,791.66 2,791.90 0.0K
09:37 2,791.90 2,793.42 2,791.90 2,793.37 0.0K
09:38 2,793.60 2,794.59 2,793.60 2,793.98 0.0K
09:39 2,793.29 2,795.05 2,793.29 2,795.05 0.0K
09:40 2,795.00 2,795.78 2,794.74 2,795.26 0.0K
09:41 2,795.36 2,798.33 2,795.36 2,798.33 0.0K
09:42 2,798.20 2,798.92 2,797.84 2,798.92 0.0K
09:43 2,798.96 2,800.09 2,798.96 2,800.09 0.0K
09:44 2,800.12 2,801.18 2,800.12 2,801.18 0.0K
09:45 2,801.61 2,801.91 2,800.77 2,801.18 0.0K
09:46 2,801.05 2,801.05 2,800.32 2,800.64 0.0K
09:47 2,800.60 2,800.60 2,799.08 2,799.54 0.0K
09:48 2,799.40 2,799.69 2,798.18 2,798.76 0.0K
09:49 2,798.70 2,799.45 2,798.68 2,799.43 0.0K
09:50 2,799.80 2,800.19 2,799.67 2,800.17 0.0K
09:51 2,800.44 2,800.49 2,799.80 2,800.08 0.0K
09:52 2,800.34 2,801.86 2,800.31 2,801.68 0.0K
09:53 2,801.73 2,801.98 2,801.53 2,801.98 0.0K
09:54 2,802.07 2,803.38 2,802.07 2,803.19 0.0K
09:55 2,803.02 2,803.57 2,802.94 2,803.18 0.0K
09:56 2,803.44 2,803.78 2,803.28 2,803.41 0.0K
09:57 2,803.37 2,803.37 2,802.55 2,802.91 0.0K
09:58 2,802.99 2,803.12 2,802.32 2,802.32 0.0K
09:59 2,802.29 2,802.58 2,802.04 2,802.51 0.0K
10:00 2,802.67 2,802.93 2,801.86 2,802.90 0.0K
10:01 2,802.90 2,805.33 2,802.90 2,805.33 0.0K
10:02 2,805.14 2,805.14 2,803.45 2,803.45 0.0K
10:03 2,803.40 2,803.52 2,803.12 2,803.52 0.0K
10:04 2,803.51 2,803.73 2,802.32 2,802.42 0.0K
10:05 2,802.29 2,803.11 2,802.29 2,803.09 0.0K
10:06 2,802.97 2,803.16 2,802.88 2,802.95 0.0K
10:07 2,802.88 2,803.88 2,802.88 2,803.88 0.0K
10:08 2,803.79 2,805.11 2,803.79 2,804.42 0.0K
10:09 2,804.34 2,804.34 2,802.80 2,803.24 0.0K
10:10 2,803.21 2,803.85 2,803.14 2,803.80 0.0K
10:11 2,803.75 2,803.75 2,803.31 2,803.52 0.0K
10:12 2,803.69 2,805.24 2,803.65 2,805.24 0.0K
10:13 2,805.30 2,806.05 2,805.30 2,805.87 0.0K
10:14 2,805.82 2,806.52 2,805.74 2,806.50 0.0K
10:15 2,806.50 2,806.50 2,805.45 2,805.94 0.0K
10:16 2,805.95 2,805.95 2,805.20 2,805.79 0.0K
10:17 2,805.74 2,806.01 2,805.45 2,805.73 0.0K
10:18 2,805.72 2,806.47 2,805.72 2,806.47 0.0K
10:19 2,806.42 2,807.71 2,806.33 2,807.71 0.0K
10:20 2,807.71 2,807.95 2,807.63 2,807.82 0.0K
10:21 2,807.60 2,807.60 2,806.27 2,806.27 0.0K
10:22 2,806.27 2,806.27 2,802.67 2,802.86 0.0K
10:23 2,803.10 2,803.64 2,802.90 2,803.62 0.0K
10:24 2,803.70 2,804.18 2,803.70 2,803.78 0.0K
10:25 2,803.76 2,804.25 2,802.74 2,802.74 0.0K
10:26 2,802.73 2,802.73 2,801.39 2,801.60 0.0K
10:27 2,801.61 2,801.69 2,801.07 2,801.18 0.0K
10:28 2,801.26 2,801.78 2,801.26 2,801.54 0.0K
10:29 2,801.45 2,801.53 2,800.75 2,801.01 0.0K
10:30 2,801.05 2,801.15 2,800.34 2,800.43 0.0K
10:31 2,800.52 2,800.52 2,798.78 2,798.85 0.0K
10:32 2,798.90 2,798.95 2,798.59 2,798.59 0.0K
10:33 2,798.54 2,799.32 2,798.36 2,799.32 0.0K
10:34 2,799.38 2,800.57 2,799.38 2,800.57 0.0K
10:35 2,800.76 2,801.78 2,800.76 2,800.97 0.0K
10:36 2,800.91 2,800.91 2,800.18 2,800.18 0.0K
10:37 2,800.20 2,800.20 2,798.93 2,799.49 0.0K
10:38 2,799.28 2,799.57 2,799.21 2,799.51 0.0K
10:39 2,799.29 2,799.29 2,796.19 2,796.40 0.0K
10:40 2,796.42 2,796.56 2,795.97 2,796.33 0.0K
10:41 2,796.23 2,797.23 2,796.23 2,797.23 0.0K
10:42 2,797.24 2,797.46 2,796.33 2,796.33 0.0K
10:43 2,796.40 2,796.40 2,794.93 2,794.93 0.0K
10:44 2,794.94 2,795.16 2,794.84 2,795.11 0.0K
10:45 2,794.39 2,794.65 2,792.43 2,792.43 0.0K
10:46 2,792.48 2,792.48 2,789.34 2,789.53 0.0K
10:47 2,789.43 2,789.43 2,788.14 2,788.15 0.0K
10:48 2,788.15 2,788.36 2,787.54 2,788.36 0.0K
10:49 2,788.30 2,788.78 2,788.23 2,788.63 0.0K
10:50 2,788.62 2,788.69 2,787.98 2,788.20 0.0K
10:51 2,788.21 2,788.50 2,787.99 2,788.19 0.0K
10:52 2,788.09 2,788.09 2,786.20 2,786.64 0.0K
10:53 2,786.60 2,787.31 2,786.27 2,787.31 0.0K
10:54 2,787.40 2,788.29 2,787.40 2,788.29 0.0K
10:55 2,788.23 2,788.39 2,787.12 2,787.21 0.0K
10:56 2,787.16 2,788.49 2,787.11 2,788.49 0.0K
10:57 2,788.59 2,788.88 2,788.59 2,788.84 0.0K
10:58 2,788.88 2,789.02 2,788.44 2,789.02 0.0K
10:59 2,788.96 2,789.62 2,788.96 2,789.62 0.0K
11:00 2,789.55 2,790.24 2,789.46 2,789.96 0.0K
11:01 2,790.01 2,790.14 2,789.88 2,789.91 0.0K
11:02 2,789.71 2,790.66 2,789.51 2,790.66 0.0K
11:03 2,790.86 2,791.03 2,790.73 2,790.90 0.0K
11:04 2,790.68 2,790.68 2,789.74 2,790.10 0.0K
11:05 2,790.23 2,790.30 2,788.31 2,788.31 0.0K
11:06 2,788.26 2,788.26 2,787.34 2,787.43 0.0K
11:07 2,787.37 2,787.37 2,786.49 2,786.49 0.0K
11:08 2,786.38 2,786.64 2,785.93 2,786.59 0.0K
11:09 2,786.54 2,787.67 2,786.54 2,787.67 0.0K
11:10 2,787.67 2,788.52 2,787.65 2,788.52 0.0K
11:11 2,788.71 2,789.89 2,788.71 2,789.89 0.0K
11:12 2,789.81 2,790.66 2,789.81 2,790.62 0.0K
11:13 2,791.01 2,791.15 2,789.73 2,789.73 0.0K
11:14 2,789.64 2,789.66 2,789.02 2,789.31 0.0K
11:15 2,789.41 2,789.77 2,789.28 2,789.30 0.0K
11:16 2,788.96 2,788.97 2,788.39 2,788.65 0.0K
11:17 2,788.63 2,788.79 2,788.35 2,788.64 0.0K
11:18 2,788.92 2,789.64 2,788.73 2,789.58 0.0K
11:19 2,789.47 2,790.37 2,789.47 2,790.37 0.0K
11:20 2,790.39 2,792.92 2,790.39 2,792.72 0.0K
11:21 2,792.76 2,792.77 2,791.52 2,791.58 0.0K
11:22 2,791.50 2,792.02 2,790.93 2,792.02 0.0K
11:23 2,791.99 2,792.09 2,790.38 2,790.58 0.0K
11:24 2,790.68 2,791.21 2,790.37 2,791.03 0.0K
11:25 2,790.99 2,791.03 2,790.56 2,790.56 0.0K
11:26 2,790.40 2,790.48 2,789.58 2,789.90 0.0K
11:27 2,789.91 2,789.95 2,789.35 2,789.64 0.0K
11:28 2,789.61 2,789.87 2,789.59 2,789.81 0.0K
11:29 2,789.87 2,790.09 2,788.57 2,788.81 0.0K
11:30 2,788.99 2,790.29 2,788.99 2,790.29 0.0K
11:31 2,790.46 2,791.59 2,790.46 2,791.06 0.0K
11:32 2,791.11 2,792.11 2,791.02 2,792.11 0.0K
11:33 2,792.08 2,792.31 2,791.93 2,792.14 0.0K
11:34 2,792.13 2,793.08 2,792.13 2,793.08 0.0K
11:35 2,793.02 2,793.84 2,792.81 2,793.78 0.0K
11:36 2,793.78 2,794.34 2,793.05 2,793.23 0.0K
11:37 2,793.23 2,794.33 2,793.19 2,794.33 0.0K
11:38 2,794.27 2,795.05 2,794.27 2,795.00 0.0K
11:39 2,795.08 2,795.46 2,795.08 2,795.45 0.0K
11:40 2,795.44 2,795.95 2,795.44 2,795.95 0.0K
11:41 2,796.04 2,796.51 2,796.04 2,796.30 0.0K
11:42 2,796.44 2,796.63 2,796.34 2,796.50 0.0K
11:43 2,796.55 2,797.23 2,796.44 2,796.71 0.0K
11:44 2,796.68 2,796.76 2,796.35 2,796.35 0.0K
11:45 2,796.30 2,796.63 2,796.30 2,796.54 0.0K
11:46 2,796.10 2,796.10 2,795.10 2,795.50 0.0K
11:47 2,795.50 2,795.61 2,794.88 2,795.46 0.0K
11:48 2,795.30 2,795.32 2,795.04 2,795.04 0.0K
11:49 2,795.08 2,795.22 2,793.97 2,793.97 0.0K
11:50 2,794.01 2,794.30 2,793.73 2,793.79 0.0K
11:51 2,793.77 2,793.77 2,792.32 2,792.65 0.0K
11:52 2,792.65 2,792.85 2,792.19 2,792.46 0.0K
11:53 2,791.85 2,791.89 2,791.40 2,791.62 0.0K
11:54 2,791.65 2,791.65 2,791.03 2,791.03 0.0K
11:55 2,791.05 2,791.10 2,790.63 2,790.64 0.0K
11:56 2,790.64 2,790.96 2,790.47 2,790.73 0.0K
11:57 2,790.81 2,790.94 2,790.74 2,790.91 0.0K
11:58 2,790.87 2,790.87 2,789.33 2,789.33 0.0K
11:59 2,789.23 2,789.59 2,789.21 2,789.59 0.0K
12:00 2,789.68 2,791.53 2,789.68 2,791.53 0.0K
12:01 2,791.37 2,791.43 2,791.29 2,791.43 0.0K
12:02 2,791.53 2,791.62 2,791.48 2,791.62 0.0K
12:03 2,791.49 2,791.49 2,789.99 2,789.99 0.0K
12:04 2,789.96 2,790.48 2,789.94 2,790.18 0.0K
12:05 2,790.10 2,790.45 2,790.09 2,790.30 0.0K
12:06 2,790.25 2,790.64 2,789.66 2,789.67 0.0K
12:07 2,789.73 2,789.78 2,789.40 2,789.55 0.0K
12:08 2,789.63 2,790.05 2,789.63 2,789.98 0.0K
12:09 2,789.93 2,789.93 2,789.43 2,789.52 0.0K
12:10 2,789.62 2,789.85 2,789.54 2,789.75 0.0K
12:11 2,789.72 2,790.53 2,789.72 2,790.49 0.0K
12:12 2,790.17 2,790.33 2,789.93 2,790.33 0.0K
12:13 2,790.32 2,790.36 2,789.78 2,789.90 0.0K
12:14 2,789.92 2,790.48 2,789.92 2,790.04 0.0K
12:15 2,790.08 2,790.37 2,790.07 2,790.30 0.0K
12:16 2,790.37 2,790.38 2,790.08 2,790.08 0.0K
12:17 2,790.10 2,790.91 2,790.10 2,790.91 0.0K
12:18 2,791.10 2,791.39 2,791.10 2,791.38 0.0K
12:19 2,791.48 2,791.64 2,791.28 2,791.40 0.0K
12:20 2,791.31 2,791.46 2,790.93 2,790.93 0.0K
12:21 2,791.01 2,791.15 2,790.80 2,790.80 0.0K
12:22 2,790.75 2,790.75 2,790.00 2,790.06 0.0K
12:23 2,790.15 2,790.22 2,789.93 2,790.22 0.0K
12:24 2,790.20 2,790.81 2,790.07 2,790.80 0.0K
12:25 2,790.86 2,792.09 2,790.86 2,792.09 0.0K
12:26 2,792.12 2,792.46 2,791.96 2,792.07 0.0K
12:27 2,792.18 2,792.35 2,792.04 2,792.20 0.0K
12:28 2,792.73 2,792.73 2,791.70 2,791.71 0.0K
12:29 2,791.81 2,791.81 2,791.11 2,791.17 0.0K
12:30 2,791.13 2,791.54 2,791.11 2,791.50 0.0K
12:31 2,791.55 2,791.97 2,791.55 2,791.69 0.0K
12:32 2,791.56 2,791.56 2,791.24 2,791.24 0.0K
12:33 2,791.37 2,791.51 2,791.30 2,791.30 0.0K
12:34 2,791.30 2,791.35 2,791.24 2,791.24 0.0K
12:35 2,791.20 2,791.40 2,791.19 2,791.30 0.0K
12:36 2,791.30 2,791.30 2,790.97 2,791.18 0.0K
12:37 2,791.25 2,791.93 2,791.25 2,791.93 0.0K
12:38 2,792.04 2,792.83 2,792.04 2,792.83 0.0K
12:39 2,792.84 2,793.12 2,792.80 2,793.12 0.0K
12:40 2,793.25 2,793.59 2,793.18 2,793.59 0.0K
12:41 2,793.69 2,793.90 2,793.68 2,793.90 0.0K
12:42 2,793.94 2,795.20 2,793.91 2,795.20 0.0K
12:43 2,795.20 2,795.21 2,794.75 2,794.77 0.0K
12:44 2,794.76 2,795.02 2,794.75 2,795.02 0.0K
12:45 2,795.07 2,795.41 2,795.04 2,795.41 0.0K
12:46 2,795.32 2,795.65 2,795.32 2,795.45 0.0K
12:47 2,795.34 2,795.34 2,794.48 2,794.61 0.0K
12:48 2,794.64 2,794.92 2,794.30 2,794.37 0.0K
12:49 2,794.31 2,794.31 2,794.16 2,794.27 0.0K
12:50 2,794.27 2,794.27 2,793.69 2,793.69 0.0K
12:51 2,793.69 2,794.13 2,793.69 2,793.99 0.0K
12:52 2,794.06 2,794.13 2,793.52 2,793.70 0.0K
12:53 2,793.77 2,793.77 2,793.39 2,793.58 0.0K
12:54 2,793.59 2,793.68 2,793.46 2,793.64 0.0K
12:55 2,793.65 2,794.63 2,793.65 2,794.63 0.0K
12:56 2,794.67 2,794.72 2,794.48 2,794.69 0.0K
12:57 2,794.69 2,795.39 2,794.69 2,795.39 0.0K
12:58 2,795.31 2,795.70 2,795.31 2,795.65 0.0K
12:59 2,795.66 2,795.90 2,795.63 2,795.90 0.0K
13:00 2,795.87 2,796.24 2,795.87 2,796.06 0.0K
13:01 2,796.07 2,796.34 2,796.03 2,796.34 0.0K
13:02 2,796.48 2,796.48 2,796.09 2,796.38 0.0K
13:03 2,796.39 2,796.41 2,796.30 2,796.32 0.0K
13:04 2,796.34 2,796.42 2,796.23 2,796.28 0.0K
13:05 2,796.33 2,797.42 2,796.33 2,797.42 0.0K
13:06 2,797.52 2,797.52 2,796.93 2,796.93 0.0K
13:07 2,796.89 2,796.96 2,796.73 2,796.93 0.0K
13:08 2,796.95 2,797.38 2,796.94 2,797.09 0.0K
13:09 2,797.11 2,797.15 2,796.50 2,796.75 0.0K
13:10 2,796.74 2,797.03 2,796.74 2,796.90 0.0K
13:11 2,796.84 2,796.84 2,795.42 2,795.46 0.0K
13:12 2,795.46 2,795.46 2,795.31 2,795.35 0.0K
13:13 2,795.38 2,795.60 2,795.38 2,795.54 0.0K
13:14 2,795.54 2,795.54 2,794.63 2,794.72 0.0K
13:15 2,794.72 2,794.74 2,794.49 2,794.71 0.0K
13:16 2,794.74 2,795.23 2,794.70 2,795.19 0.0K
13:17 2,795.21 2,795.24 2,794.69 2,795.09 0.0K
13:18 2,795.12 2,795.43 2,795.11 2,795.15 0.0K
13:19 2,795.18 2,795.23 2,794.99 2,795.23 0.0K
13:20 2,795.19 2,795.41 2,795.19 2,795.31 0.0K
13:21 2,795.32 2,795.32 2,794.85 2,794.94 0.0K
13:22 2,794.95 2,795.07 2,794.50 2,794.51 0.0K
13:23 2,794.61 2,794.78 2,793.65 2,793.69 0.0K
13:24 2,793.69 2,793.99 2,793.67 2,793.81 0.0K
13:25 2,793.76 2,793.88 2,793.76 2,793.77 0.0K
13:26 2,793.73 2,793.81 2,793.57 2,793.68 0.0K
13:27 2,793.66 2,793.92 2,793.66 2,793.90 0.0K
13:28 2,793.91 2,793.97 2,793.81 2,793.97 0.0K
13:29 2,793.98 2,794.04 2,793.87 2,793.93 0.0K
13:30 2,793.24 2,793.38 2,791.30 2,791.92 0.0K
13:31 2,792.00 2,792.10 2,791.10 2,791.10 0.0K
13:32 2,791.01 2,791.64 2,791.01 2,791.64 0.0K
13:33 2,791.71 2,792.02 2,791.68 2,791.68 0.0K
13:34 2,791.39 2,791.46 2,790.92 2,791.01 0.0K
13:35 2,791.05 2,791.05 2,790.79 2,790.79 0.0K
13:36 2,790.73 2,790.83 2,790.45 2,790.45 0.0K
13:37 2,790.35 2,790.50 2,789.03 2,789.03 0.0K
13:38 2,789.02 2,789.30 2,788.17 2,788.22 0.0K
13:39 2,788.20 2,788.53 2,788.07 2,788.18 0.0K
13:40 2,788.00 2,788.63 2,787.72 2,788.63 0.0K
13:41 2,788.65 2,788.83 2,787.85 2,787.85 0.0K
13:42 2,787.96 2,788.84 2,787.96 2,788.75 0.0K
13:43 2,788.73 2,788.86 2,788.34 2,788.44 0.0K
13:44 2,788.46 2,788.90 2,788.46 2,788.87 0.0K
13:45 2,788.92 2,789.12 2,788.92 2,789.06 0.0K
13:46 2,789.07 2,789.38 2,788.67 2,788.67 0.0K
13:47 2,788.61 2,788.61 2,786.51 2,786.51 0.0K
13:48 2,786.56 2,787.41 2,786.55 2,787.41 0.0K
13:49 2,787.97 2,788.77 2,787.91 2,788.77 0.0K
13:50 2,788.78 2,789.99 2,788.78 2,789.99 0.0K
13:51 2,789.92 2,790.48 2,789.92 2,790.41 0.0K
13:52 2,790.28 2,790.59 2,790.21 2,790.25 0.0K
13:53 2,790.21 2,790.45 2,789.89 2,790.45 0.0K
13:54 2,790.50 2,791.52 2,790.50 2,791.52 0.0K
13:55 2,791.52 2,792.31 2,791.40 2,792.31 0.0K
13:56 2,792.32 2,792.46 2,791.76 2,791.82 0.0K
13:57 2,791.90 2,791.92 2,790.72 2,790.76 0.0K
13:58 2,790.81 2,790.84 2,790.08 2,790.08 0.0K
13:59 2,790.13 2,790.36 2,789.97 2,789.97 0.0K
14:00 2,789.74 2,789.79 2,789.38 2,789.43 0.0K
14:01 2,789.52 2,789.52 2,788.39 2,788.39 0.0K
14:02 2,788.18 2,788.18 2,787.23 2,787.24 0.0K
14:03 2,787.20 2,787.54 2,787.15 2,787.54 0.0K
14:04 2,787.50 2,787.50 2,786.98 2,787.01 0.0K
14:05 2,786.97 2,787.31 2,786.89 2,787.19 0.0K
14:06 2,787.25 2,787.26 2,786.91 2,787.17 0.0K
14:07 2,787.15 2,787.68 2,787.12 2,787.19 0.0K
14:08 2,787.03 2,794.07 2,787.03 2,792.76 0.0K
14:09 2,792.71 2,797.12 2,792.71 2,796.91 0.0K
14:10 2,796.79 2,797.30 2,796.63 2,796.65 0.0K
14:11 2,796.54 2,796.54 2,794.09 2,796.14 0.0K
14:12 2,796.65 2,797.36 2,795.79 2,795.79 0.0K
14:13 2,795.78 2,796.68 2,795.72 2,796.58 0.0K
14:14 2,796.52 2,797.06 2,796.52 2,797.06 0.0K
14:15 2,797.07 2,798.47 2,797.07 2,797.74 0.0K
14:16 2,797.79 2,798.40 2,797.76 2,798.23 0.0K
14:17 2,797.92 2,797.92 2,797.24 2,797.51 0.0K
14:18 2,797.63 2,797.63 2,796.65 2,796.67 0.0K
14:19 2,796.67 2,798.03 2,796.67 2,797.82 0.0K
14:20 2,797.91 2,797.99 2,796.44 2,796.44 0.0K
14:21 2,796.50 2,796.50 2,794.84 2,795.50 0.0K
14:22 2,795.55 2,796.37 2,795.52 2,796.37 0.0K
14:23 2,796.56 2,796.88 2,796.52 2,796.57 0.0K
14:24 2,796.34 2,796.62 2,796.29 2,796.33 0.0K
14:25 2,795.62 2,795.67 2,794.40 2,794.62 0.0K
14:26 2,794.71 2,794.77 2,794.49 2,794.49 0.0K
14:27 2,794.49 2,795.17 2,794.49 2,794.50 0.0K
14:28 2,794.54 2,794.54 2,793.40 2,793.40 0.0K
14:29 2,793.53 2,793.53 2,793.13 2,793.38 0.0K
14:30 2,793.43 2,794.95 2,793.43 2,794.95 0.0K
14:31 2,794.95 2,795.95 2,794.80 2,795.68 0.0K
14:32 2,795.73 2,797.71 2,795.73 2,797.66 0.0K
14:33 2,797.80 2,797.86 2,795.67 2,795.67 0.0K
14:34 2,795.43 2,796.08 2,795.34 2,796.08 0.0K
14:35 2,796.00 2,796.65 2,796.00 2,796.13 0.0K
14:36 2,796.06 2,797.06 2,796.06 2,797.06 0.0K
14:37 2,797.60 2,799.02 2,797.60 2,798.99 0.0K
14:38 2,799.04 2,799.09 2,798.33 2,798.82 0.0K
14:39 2,798.92 2,800.02 2,798.84 2,800.02 0.0K
14:40 2,800.05 2,800.30 2,799.64 2,799.64 0.0K
14:41 2,799.73 2,799.73 2,795.19 2,795.19 0.0K
14:42 2,795.28 2,795.28 2,793.68 2,794.97 0.0K
14:43 2,795.10 2,795.19 2,792.35 2,792.39 0.0K
14:44 2,792.71 2,792.71 2,790.36 2,790.46 0.0K
14:45 2,790.42 2,790.42 2,788.34 2,788.34 0.0K
14:46 2,788.45 2,788.74 2,787.80 2,788.59 0.0K
14:47 2,788.59 2,789.38 2,787.56 2,789.38 0.0K
14:48 2,789.44 2,789.63 2,789.03 2,789.56 0.0K
14:49 2,789.61 2,790.27 2,789.44 2,790.26 0.0K
14:50 2,790.22 2,790.97 2,790.12 2,790.97 0.0K
14:51 2,790.97 2,790.99 2,788.12 2,788.12 0.0K
14:52 2,788.20 2,788.77 2,787.13 2,787.13 0.0K
14:53 2,787.05 2,787.29 2,786.12 2,786.48 0.0K
14:54 2,786.50 2,787.23 2,786.50 2,787.08 0.0K
14:55 2,787.13 2,787.43 2,787.10 2,787.24 0.0K
14:56 2,787.21 2,787.36 2,786.95 2,787.31 0.0K
14:57 2,787.39 2,787.59 2,786.24 2,786.84 0.0K
14:58 2,786.82 2,786.82 2,784.94 2,784.94 0.0K
14:59 2,784.88 2,786.31 2,784.88 2,786.31 0.0K
15:00 2,786.37 2,787.20 2,785.41 2,787.11 0.0K
15:01 2,787.11 2,787.11 2,785.76 2,786.66 0.0K
15:02 2,786.65 2,787.99 2,786.63 2,787.99 0.0K
15:03 2,788.28 2,789.31 2,788.28 2,788.55 0.0K
15:04 2,788.49 2,788.77 2,788.12 2,788.65 0.0K
15:05 2,788.76 2,788.84 2,788.66 2,788.81 0.0K
15:06 2,788.72 2,788.72 2,787.62 2,787.67 0.0K
15:07 2,786.69 2,786.69 2,785.96 2,785.96 0.0K
15:08 2,786.03 2,786.03 2,783.43 2,783.50 0.0K
15:09 2,783.51 2,783.51 2,782.76 2,783.06 0.0K
15:10 2,783.01 2,783.88 2,782.94 2,782.99 0.0K
15:11 2,783.13 2,784.54 2,783.13 2,784.34 0.0K
15:12 2,784.46 2,784.46 2,781.73 2,781.97 0.0K
15:13 2,781.84 2,782.08 2,781.43 2,781.68 0.0K
15:14 2,781.69 2,782.13 2,781.50 2,782.13 0.0K
15:15 2,782.29 2,783.36 2,782.29 2,783.32 0.0K
15:16 2,783.33 2,784.39 2,783.33 2,783.55 0.0K
15:17 2,783.60 2,783.93 2,782.43 2,782.86 0.0K
15:18 2,782.93 2,783.01 2,782.45 2,783.01 0.0K
15:19 2,783.06 2,783.44 2,782.92 2,783.44 0.0K
15:20 2,783.67 2,784.18 2,782.93 2,783.30 0.0K
15:21 2,783.32 2,783.87 2,783.03 2,783.87 0.0K
15:22 2,784.17 2,784.94 2,784.17 2,784.66 0.0K
15:23 2,784.70 2,785.11 2,784.70 2,785.11 0.0K
15:24 2,785.13 2,785.13 2,784.20 2,784.52 0.0K
15:25 2,784.60 2,784.60 2,783.08 2,783.81 0.0K
15:26 2,783.86 2,783.86 2,782.64 2,782.64 0.0K
15:27 2,782.76 2,783.00 2,782.31 2,782.31 0.0K
15:28 2,782.35 2,782.35 2,781.78 2,781.78 0.0K
15:29 2,781.82 2,781.99 2,781.20 2,781.20 0.0K
15:30 2,780.95 2,783.24 2,780.95 2,782.58 0.0K
15:31 2,782.58 2,782.62 2,780.64 2,780.92 0.0K
15:32 2,781.02 2,781.28 2,779.92 2,779.92 0.0K
15:33 2,779.71 2,779.71 2,778.99 2,779.16 0.0K
15:34 2,779.09 2,779.10 2,776.87 2,778.93 0.0K
15:35 2,778.84 2,779.19 2,777.20 2,777.20 0.0K
15:36 2,777.14 2,777.37 2,776.60 2,776.60 0.0K
15:37 2,776.58 2,776.87 2,776.30 2,776.67 0.0K
15:38 2,776.66 2,778.33 2,776.61 2,778.33 0.0K
15:39 2,778.33 2,779.84 2,778.33 2,779.84 0.0K
15:40 2,779.76 2,780.17 2,779.58 2,779.72 0.0K
15:41 2,779.64 2,779.64 2,778.30 2,778.49 0.0K
15:42 2,778.60 2,780.42 2,778.60 2,780.42 0.0K
15:43 2,780.56 2,781.35 2,780.52 2,780.69 0.0K
15:44 2,780.73 2,780.77 2,779.38 2,779.75 0.0K
15:45 2,779.67 2,779.72 2,778.34 2,778.34 0.0K
15:46 2,778.28 2,778.44 2,776.58 2,776.79 0.0K
15:47 2,776.47 2,777.20 2,776.47 2,777.20 0.0K
15:48 2,777.22 2,777.34 2,777.06 2,777.09 0.0K
15:49 2,776.87 2,777.17 2,776.72 2,777.04 0.0K
15:50 2,777.12 2,777.90 2,777.12 2,777.66 0.0K
15:51 2,777.54 2,778.31 2,777.50 2,778.25 0.0K
15:52 2,778.18 2,778.27 2,777.01 2,777.29 0.0K
15:53 2,777.40 2,778.44 2,777.40 2,777.98 0.0K
15:54 2,777.35 2,778.05 2,777.35 2,777.55 0.0K
15:55 2,777.31 2,777.31 2,775.42 2,775.57 0.0K
15:56 2,775.52 2,775.61 2,775.03 2,775.29 0.0K
15:57 2,775.25 2,775.25 2,774.40 2,774.76 0.0K
15:58 2,774.80 2,775.23 2,774.48 2,775.15 0.0K
15:59 2,775.15 2,775.29 2,774.76 2,774.84 0.0K
16:00 2,774.75 2,774.94 2,773.64 2,774.03 0.0K
16:01 2,773.79 2,773.79 2,771.79 2,771.79 0.0K
16:02 2,771.86 2,772.42 2,771.76 2,771.94 0.0K
16:03 2,771.81 2,772.28 2,771.81 2,772.22 0.0K
16:04 2,772.18 2,772.18 2,771.62 2,771.86 0.0K
16:05 2,771.81 2,773.21 2,771.81 2,773.21 0.0K
16:06 2,773.23 2,773.92 2,773.10 2,773.86 0.0K
16:07 2,773.95 2,774.31 2,773.24 2,773.31 0.0K
16:08 2,773.40 2,773.43 2,772.63 2,772.68 0.0K
16:09 2,772.54 2,772.94 2,772.54 2,772.81 0.0K
16:10 2,772.82 2,776.89 2,772.82 2,776.86 0.0K
16:11 2,777.01 2,777.01 2,776.04 2,776.32 0.0K
16:12 2,776.01 2,777.12 2,775.74 2,777.12 0.0K
16:13 2,776.88 2,776.88 2,776.39 2,776.86 0.0K
16:14 2,777.01 2,777.35 2,776.62 2,776.88 0.0K
16:15 2,776.91 2,777.11 2,776.28 2,776.28 0.0K
16:16 2,776.34 2,778.27 2,776.34 2,778.27 0.0K
16:17 2,778.25 2,778.85 2,778.21 2,778.85 0.0K
16:18 2,779.01 2,779.52 2,778.97 2,778.97 0.0K
16:19 2,778.98 2,778.98 2,778.66 2,778.67 0.0K
16:20 2,778.65 2,779.67 2,778.63 2,779.25 0.0K
16:21 2,779.28 2,780.03 2,779.18 2,779.94 0.0K
16:22 2,779.93 2,780.56 2,779.80 2,780.50 0.0K
16:23 2,780.55 2,780.66 2,780.20 2,780.20 0.0K
16:24 2,780.24 2,780.24 2,779.11 2,779.31 0.0K
16:25 2,779.31 2,780.65 2,779.31 2,780.65 0.0K
16:26 2,780.64 2,783.31 2,780.64 2,783.07 0.0K
16:27 2,783.15 2,783.52 2,783.13 2,783.48 0.0K
16:28 2,783.50 2,783.76 2,783.39 2,783.60 0.0K
16:29 2,783.63 2,784.04 2,783.57 2,784.04 0.0K
16:30 2,784.10 2,784.31 2,783.87 2,784.31 0.0K
16:31 2,784.37 2,785.02 2,784.35 2,785.02 0.0K
16:32 2,785.24 2,785.79 2,785.24 2,785.34 0.0K
16:33 2,785.44 2,785.94 2,785.39 2,785.94 0.0K
16:34 2,786.09 2,786.17 2,785.78 2,785.87 0.0K
16:35 2,785.55 2,785.55 2,785.04 2,785.30 0.0K
16:36 2,785.31 2,786.44 2,785.31 2,786.36 0.0K
16:37 2,786.57 2,787.38 2,786.51 2,787.38 0.0K
16:38 2,787.33 2,788.20 2,787.33 2,788.20 0.0K
16:39 2,788.20 2,788.53 2,787.99 2,788.53 0.0K
16:40 2,788.55 2,789.67 2,788.50 2,789.43 0.0K
16:41 2,789.50 2,789.50 2,788.59 2,788.59 0.0K
16:42 2,788.61 2,788.61 2,786.77 2,786.78 0.0K
16:43 2,786.86 2,786.86 2,785.42 2,785.59 0.0K
16:44 2,785.58 2,785.74 2,785.37 2,785.74 0.0K
16:45 2,785.76 2,785.76 2,785.23 2,785.65 0.0K
16:46 2,785.65 2,785.80 2,785.54 2,785.57 0.0K
16:47 2,785.63 2,786.79 2,785.63 2,786.69 0.0K
16:48 2,786.67 2,786.83 2,785.65 2,785.99 0.0K
16:49 2,786.36 2,786.83 2,786.27 2,786.81 0.0K
16:50 2,786.77 2,787.47 2,786.68 2,787.17 0.0K
16:51 2,787.09 2,787.09 2,785.61 2,785.80 0.0K
16:52 2,785.72 2,785.79 2,784.27 2,784.27 0.0K
16:53 2,783.62 2,784.05 2,782.58 2,784.05 0.0K
16:54 2,784.09 2,784.20 2,783.69 2,784.05 0.0K
16:55 2,784.19 2,784.78 2,784.12 2,784.59 0.0K
16:56 2,784.38 2,785.16 2,783.72 2,783.80 0.0K
16:57 2,783.58 2,784.21 2,782.74 2,782.74 0.0K
16:58 2,782.74 2,783.52 2,782.74 2,783.52 0.0K
16:59 2,783.50 2,783.68 2,783.08 2,783.27 0.0K
17:00 2,783.44 2,785.14 2,783.42 2,785.04 0.0K
17:01 2,784.14 2,784.35 2,783.94 2,784.21 0.0K
17:02 2,784.53 2,784.97 2,784.53 2,784.97 0.0K
17:03 2,784.98 2,785.96 2,784.98 2,785.87 0.0K
17:04 2,785.67 2,786.18 2,785.41 2,786.18 0.0K
17:05 2,785.96 2,787.08 2,785.81 2,787.07 0.0K
17:06 2,787.15 2,787.65 2,786.79 2,786.91 0.0K
17:07 2,786.76 2,787.28 2,786.50 2,787.23 0.0K
17:08 2,787.32 2,787.45 2,786.85 2,786.85 0.0K
17:09 2,786.84 2,786.84 2,785.98 2,785.98 0.0K
17:10 2,785.88 2,786.50 2,785.88 2,786.27 0.0K
17:11 2,786.48 2,787.87 2,786.48 2,787.87 0.0K
17:12 2,787.93 2,788.03 2,786.13 2,786.54 0.0K
17:13 2,786.50 2,786.93 2,786.50 2,786.81 0.0K
17:14 2,786.82 2,786.96 2,785.96 2,786.44 0.0K
17:15 2,786.41 2,786.56 2,786.00 2,786.06 0.0K
17:16 2,786.03 2,786.03 2,783.71 2,784.19 0.0K
17:17 2,784.00 2,784.32 2,783.77 2,784.06 0.0K
17:18 2,784.02 2,784.15 2,783.43 2,783.43 0.0K
17:19 2,783.51 2,783.99 2,782.95 2,783.03 0.0K
17:20 2,782.94 2,783.19 2,782.67 2,782.85 0.0K
17:21 2,782.84 2,783.26 2,782.44 2,782.44 0.0K
17:22 2,782.52 2,782.56 2,781.44 2,781.99 0.0K
17:23 2,782.46 2,783.12 2,782.37 2,783.12 0.0K
17:24 2,783.01 2,783.07 2,782.43 2,782.82 0.0K
17:25 2,782.77 2,782.77 2,782.77 2,782.77 0.0K
17:29 2,782.85 2,783.45 2,782.85 2,783.43 0.0K
17:30 2,784.11 2,784.11 2,784.11 2,784.11 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