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 2,759.70 2,759.70 2,757.42 2,757.44 0.0K
09:01 2,757.65 2,757.65 2,750.37 2,750.37 0.0K
09:02 2,749.96 2,749.96 2,747.40 2,749.62 0.0K
09:03 2,749.26 2,749.26 2,742.32 2,742.32 0.0K
09:04 2,742.82 2,744.98 2,742.82 2,744.26 0.0K
09:05 2,744.11 2,745.65 2,743.04 2,743.44 0.0K
09:06 2,742.93 2,743.33 2,740.79 2,741.85 0.0K
09:07 2,741.93 2,744.05 2,741.93 2,742.28 0.0K
09:08 2,742.33 2,742.33 2,738.96 2,738.96 0.0K
09:09 2,738.62 2,738.62 2,736.36 2,738.36 0.0K
09:10 2,737.52 2,740.12 2,736.78 2,739.01 0.0K
09:11 2,738.74 2,741.07 2,738.74 2,740.50 0.0K
09:12 2,740.60 2,741.67 2,740.60 2,741.34 0.0K
09:13 2,741.20 2,741.91 2,741.20 2,741.68 0.0K
09:14 2,741.31 2,743.79 2,741.31 2,743.69 0.0K
09:15 2,744.24 2,745.99 2,744.24 2,745.46 0.0K
09:16 2,745.50 2,745.93 2,744.97 2,745.59 0.0K
09:17 2,745.45 2,745.45 2,740.79 2,740.79 0.0K
09:18 2,740.72 2,741.45 2,740.46 2,741.01 0.0K
09:19 2,740.97 2,743.78 2,740.97 2,743.78 0.0K
09:20 2,743.73 2,744.84 2,743.09 2,744.73 0.0K
09:21 2,744.76 2,745.29 2,744.00 2,744.05 0.0K
09:22 2,744.08 2,744.08 2,742.28 2,743.06 0.0K
09:23 2,743.60 2,743.60 2,741.13 2,741.63 0.0K
09:24 2,741.84 2,741.92 2,741.04 2,741.54 0.0K
09:25 2,741.99 2,743.00 2,741.81 2,742.23 0.0K
09:26 2,742.22 2,742.84 2,741.18 2,742.79 0.0K
09:27 2,742.71 2,745.18 2,742.71 2,743.72 0.0K
09:28 2,743.76 2,744.77 2,743.76 2,743.81 0.0K
09:29 2,743.83 2,744.97 2,743.56 2,744.28 0.0K
09:30 2,744.31 2,744.76 2,742.62 2,742.92 0.0K
09:31 2,742.83 2,742.94 2,741.58 2,741.63 0.0K
09:32 2,741.63 2,741.63 2,738.28 2,738.28 0.0K
09:33 2,738.22 2,738.22 2,736.93 2,737.09 0.0K
09:34 2,736.90 2,736.94 2,735.60 2,735.68 0.0K
09:35 2,735.72 2,739.63 2,735.72 2,739.63 0.0K
09:36 2,739.69 2,743.91 2,739.69 2,743.91 0.0K
09:37 2,743.90 2,744.56 2,743.85 2,744.09 0.0K
09:38 2,744.54 2,745.35 2,744.32 2,745.35 0.0K
09:39 2,745.28 2,745.57 2,744.28 2,744.28 0.0K
09:40 2,744.31 2,744.82 2,744.16 2,744.61 0.0K
09:41 2,744.63 2,744.70 2,743.06 2,744.70 0.0K
09:42 2,744.99 2,745.10 2,743.08 2,743.15 0.0K
09:43 2,743.19 2,744.70 2,743.19 2,744.43 0.0K
09:44 2,744.00 2,745.35 2,744.00 2,745.01 0.0K
09:45 2,745.28 2,745.93 2,744.90 2,744.90 0.0K
09:46 2,744.83 2,746.30 2,743.94 2,746.24 0.0K
09:47 2,746.28 2,749.02 2,746.28 2,749.02 0.0K
09:48 2,749.02 2,749.59 2,748.72 2,748.80 0.0K
09:49 2,748.76 2,749.04 2,746.58 2,747.46 0.0K
09:50 2,747.84 2,748.38 2,747.68 2,747.86 0.0K
09:51 2,748.11 2,748.11 2,746.70 2,747.30 0.0K
09:52 2,747.19 2,748.57 2,747.19 2,748.32 0.0K
09:53 2,748.38 2,748.84 2,748.23 2,748.35 0.0K
09:54 2,748.19 2,749.34 2,747.96 2,749.34 0.0K
09:55 2,749.50 2,749.50 2,747.72 2,747.95 0.0K
09:56 2,747.90 2,748.67 2,747.63 2,748.66 0.0K
09:57 2,748.69 2,749.11 2,748.69 2,749.07 0.0K
09:58 2,749.04 2,749.26 2,748.55 2,748.84 0.0K
09:59 2,748.78 2,750.07 2,748.78 2,749.78 0.0K
10:00 2,749.78 2,751.63 2,749.43 2,751.13 0.0K
10:01 2,751.13 2,751.13 2,749.67 2,749.80 0.0K
10:02 2,749.80 2,750.43 2,748.39 2,748.39 0.0K
10:03 2,748.26 2,749.06 2,748.24 2,748.79 0.0K
10:04 2,748.77 2,748.82 2,747.86 2,747.86 0.0K
10:05 2,746.99 2,747.69 2,745.12 2,745.18 0.0K
10:06 2,745.51 2,746.20 2,745.51 2,746.20 0.0K
10:07 2,746.25 2,747.67 2,746.25 2,746.49 0.0K
10:08 2,746.48 2,746.49 2,745.89 2,746.28 0.0K
10:09 2,745.83 2,746.35 2,745.37 2,746.14 0.0K
10:10 2,745.73 2,746.14 2,745.38 2,745.38 0.0K
10:11 2,745.23 2,745.23 2,744.62 2,744.94 0.0K
10:12 2,744.88 2,745.41 2,744.78 2,745.39 0.0K
10:13 2,744.62 2,747.15 2,744.62 2,747.15 0.0K
10:14 2,747.14 2,747.21 2,746.00 2,746.57 0.0K
10:15 2,746.42 2,746.99 2,746.40 2,746.76 0.0K
10:16 2,746.42 2,747.18 2,746.42 2,747.05 0.0K
10:17 2,747.35 2,748.34 2,747.35 2,747.53 0.0K
10:18 2,747.41 2,747.48 2,746.49 2,746.50 0.0K
10:19 2,746.43 2,746.43 2,745.35 2,745.89 0.0K
10:20 2,746.06 2,746.09 2,743.12 2,743.15 0.0K
10:21 2,742.70 2,742.94 2,742.31 2,742.88 0.0K
10:22 2,742.71 2,743.29 2,742.50 2,742.97 0.0K
10:23 2,742.98 2,743.07 2,741.64 2,741.71 0.0K
10:24 2,741.71 2,741.71 2,740.36 2,740.36 0.0K
10:25 2,740.32 2,740.97 2,739.67 2,740.97 0.0K
10:26 2,741.08 2,742.76 2,741.08 2,742.76 0.0K
10:27 2,742.77 2,743.26 2,742.61 2,742.61 0.0K
10:28 2,742.63 2,743.41 2,742.63 2,743.07 0.0K
10:29 2,743.02 2,743.42 2,742.39 2,743.42 0.0K
10:30 2,743.47 2,745.39 2,743.47 2,745.39 0.0K
10:31 2,745.36 2,745.55 2,744.39 2,745.09 0.0K
10:32 2,745.24 2,745.24 2,743.74 2,743.87 0.0K
10:33 2,743.55 2,744.09 2,743.26 2,744.08 0.0K
10:34 2,744.12 2,744.25 2,743.48 2,743.51 0.0K
10:35 2,742.98 2,743.08 2,741.75 2,741.75 0.0K
10:36 2,741.75 2,741.78 2,740.21 2,740.46 0.0K
10:37 2,740.78 2,740.78 2,739.22 2,739.22 0.0K
10:38 2,739.36 2,739.85 2,739.30 2,739.84 0.0K
10:39 2,739.96 2,741.40 2,739.96 2,741.40 0.0K
10:40 2,741.26 2,741.90 2,740.81 2,741.86 0.0K
10:41 2,741.84 2,741.85 2,741.40 2,741.70 0.0K
10:42 2,741.60 2,742.39 2,741.54 2,741.98 0.0K
10:43 2,741.98 2,741.98 2,740.29 2,740.60 0.0K
10:44 2,740.66 2,740.66 2,739.96 2,740.02 0.0K
10:45 2,740.00 2,740.09 2,738.53 2,738.78 0.0K
10:46 2,738.70 2,739.61 2,738.70 2,739.45 0.0K
10:47 2,739.49 2,741.37 2,739.49 2,741.37 0.0K
10:48 2,741.41 2,742.08 2,741.33 2,742.04 0.0K
10:49 2,742.22 2,743.10 2,742.14 2,743.02 0.0K
10:50 2,743.13 2,743.54 2,743.12 2,743.33 0.0K
10:51 2,743.49 2,743.59 2,743.07 2,743.13 0.0K
10:52 2,743.06 2,744.00 2,743.06 2,743.96 0.0K
10:53 2,744.18 2,744.58 2,744.10 2,744.38 0.0K
10:54 2,744.34 2,744.34 2,743.10 2,743.18 0.0K
10:55 2,742.85 2,742.93 2,741.43 2,741.43 0.0K
10:56 2,740.92 2,741.42 2,740.47 2,740.47 0.0K
10:57 2,740.57 2,740.76 2,740.40 2,740.60 0.0K
10:58 2,740.53 2,741.05 2,740.53 2,740.98 0.0K
10:59 2,740.96 2,741.33 2,740.93 2,741.31 0.0K
11:00 2,741.27 2,741.53 2,740.43 2,741.12 0.0K
11:01 2,741.13 2,741.13 2,738.84 2,739.05 0.0K
11:02 2,739.04 2,739.86 2,739.04 2,739.36 0.0K
11:03 2,739.36 2,739.36 2,736.56 2,736.56 0.0K
11:04 2,736.56 2,737.05 2,736.45 2,736.45 0.0K
11:05 2,736.47 2,737.87 2,736.37 2,737.87 0.0K
11:06 2,738.41 2,739.15 2,738.41 2,739.01 0.0K
11:07 2,738.98 2,739.59 2,738.59 2,739.40 0.0K
11:08 2,739.57 2,739.65 2,738.99 2,739.03 0.0K
11:09 2,739.02 2,739.04 2,738.72 2,738.97 0.0K
11:10 2,738.60 2,739.16 2,738.16 2,739.16 0.0K
11:11 2,739.18 2,740.73 2,739.18 2,740.73 0.0K
11:12 2,740.88 2,740.88 2,739.56 2,739.56 0.0K
11:13 2,739.48 2,739.61 2,738.93 2,738.93 0.0K
11:14 2,738.96 2,739.16 2,738.63 2,738.73 0.0K
11:15 2,738.75 2,740.33 2,738.73 2,740.33 0.0K
11:16 2,740.60 2,742.66 2,740.60 2,742.66 0.0K
11:17 2,742.65 2,742.74 2,741.61 2,741.86 0.0K
11:18 2,741.80 2,742.02 2,741.55 2,741.80 0.0K
11:19 2,741.23 2,741.23 2,740.16 2,740.57 0.0K
11:20 2,740.14 2,740.14 2,739.54 2,739.71 0.0K
11:21 2,739.73 2,739.86 2,738.98 2,738.98 0.0K
11:22 2,739.02 2,739.44 2,738.91 2,739.22 0.0K
11:23 2,739.04 2,739.23 2,738.18 2,738.52 0.0K
11:24 2,738.57 2,738.92 2,738.36 2,738.84 0.0K
11:25 2,738.32 2,739.20 2,738.32 2,739.20 0.0K
11:26 2,739.19 2,739.22 2,738.65 2,739.10 0.0K
11:27 2,739.12 2,739.12 2,738.14 2,738.37 0.0K
11:28 2,738.43 2,739.79 2,738.43 2,739.77 0.0K
11:29 2,739.69 2,740.44 2,739.69 2,740.22 0.0K
11:30 2,740.38 2,741.51 2,740.38 2,741.37 0.0K
11:31 2,741.50 2,741.70 2,740.89 2,740.89 0.0K
11:32 2,741.06 2,742.13 2,741.06 2,741.74 0.0K
11:33 2,741.83 2,741.92 2,741.63 2,741.69 0.0K
11:34 2,741.34 2,741.34 2,740.76 2,740.85 0.0K
11:35 2,740.87 2,740.89 2,739.91 2,739.91 0.0K
11:36 2,739.99 2,740.57 2,739.93 2,740.48 0.0K
11:37 2,740.47 2,740.49 2,739.82 2,739.98 0.0K
11:38 2,739.96 2,739.96 2,739.26 2,739.65 0.0K
11:39 2,739.58 2,739.59 2,737.97 2,738.07 0.0K
11:40 2,738.16 2,738.91 2,738.09 2,738.79 0.0K
11:41 2,738.70 2,739.18 2,738.68 2,739.09 0.0K
11:42 2,738.99 2,739.26 2,738.88 2,739.22 0.0K
11:43 2,739.11 2,739.11 2,738.27 2,738.27 0.0K
11:44 2,738.15 2,738.15 2,736.76 2,736.76 0.0K
11:45 2,736.80 2,737.07 2,736.61 2,736.88 0.0K
11:46 2,736.80 2,737.69 2,736.67 2,737.31 0.0K
11:47 2,737.35 2,737.59 2,737.15 2,737.19 0.0K
11:48 2,737.12 2,737.21 2,735.64 2,735.79 0.0K
11:49 2,735.84 2,736.52 2,735.80 2,736.00 0.0K
11:50 2,736.13 2,737.43 2,736.09 2,737.43 0.0K
11:51 2,737.36 2,737.45 2,736.36 2,736.45 0.0K
11:52 2,736.41 2,736.41 2,734.77 2,734.96 0.0K
11:53 2,734.89 2,735.14 2,734.69 2,735.04 0.0K
11:54 2,735.04 2,735.60 2,734.30 2,734.35 0.0K
11:55 2,734.49 2,734.63 2,734.07 2,734.07 0.0K
11:56 2,734.05 2,734.09 2,733.20 2,733.23 0.0K
11:57 2,733.10 2,733.10 2,731.57 2,731.85 0.0K
11:58 2,731.87 2,732.37 2,731.80 2,732.37 0.0K
11:59 2,732.40 2,733.37 2,732.40 2,733.28 0.0K
12:00 2,733.06 2,735.10 2,733.06 2,735.04 0.0K
12:01 2,734.87 2,734.87 2,734.34 2,734.34 0.0K
12:02 2,734.36 2,734.46 2,733.74 2,734.02 0.0K
12:03 2,734.02 2,734.14 2,731.97 2,731.99 0.0K
12:04 2,732.07 2,732.07 2,730.12 2,730.34 0.0K
12:05 2,730.29 2,731.01 2,730.29 2,731.01 0.0K
12:06 2,731.07 2,731.38 2,730.58 2,730.72 0.0K
12:07 2,730.75 2,731.27 2,730.69 2,731.27 0.0K
12:08 2,731.28 2,731.44 2,730.37 2,730.37 0.0K
12:09 2,730.54 2,730.70 2,728.62 2,729.08 0.0K
12:10 2,729.12 2,729.60 2,729.12 2,729.53 0.0K
12:11 2,729.57 2,729.69 2,728.56 2,728.56 0.0K
12:12 2,728.59 2,728.59 2,727.90 2,728.47 0.0K
12:13 2,728.48 2,728.82 2,728.09 2,728.20 0.0K
12:14 2,728.13 2,729.12 2,727.27 2,729.12 0.0K
12:15 2,729.07 2,729.25 2,728.64 2,728.64 0.0K
12:16 2,728.52 2,728.52 2,727.68 2,727.69 0.0K
12:17 2,727.70 2,727.83 2,727.36 2,727.49 0.0K
12:18 2,727.53 2,727.53 2,726.51 2,726.51 0.0K
12:19 2,726.47 2,727.38 2,726.41 2,727.38 0.0K
12:20 2,727.77 2,729.23 2,727.77 2,729.23 0.0K
12:21 2,729.27 2,729.65 2,729.21 2,729.21 0.0K
12:22 2,729.29 2,729.29 2,728.76 2,728.88 0.0K
12:23 2,728.80 2,729.10 2,728.31 2,728.31 0.0K
12:24 2,728.36 2,728.36 2,727.12 2,727.37 0.0K
12:25 2,727.32 2,727.68 2,727.32 2,727.68 0.0K
12:26 2,727.60 2,728.97 2,727.58 2,728.82 0.0K
12:27 2,728.60 2,728.73 2,727.74 2,728.04 0.0K
12:28 2,728.07 2,728.45 2,727.72 2,728.45 0.0K
12:29 2,728.45 2,728.60 2,728.31 2,728.39 0.0K
12:30 2,728.16 2,728.23 2,727.22 2,727.22 0.0K
12:31 2,727.29 2,728.04 2,727.29 2,727.86 0.0K
12:32 2,727.88 2,728.06 2,726.78 2,726.91 0.0K
12:33 2,726.93 2,727.21 2,726.00 2,726.26 0.0K
12:34 2,726.35 2,726.37 2,725.99 2,726.37 0.0K
12:35 2,726.23 2,727.16 2,726.23 2,727.16 0.0K
12:36 2,727.13 2,727.40 2,726.98 2,727.32 0.0K
12:37 2,727.30 2,728.42 2,727.30 2,728.13 0.0K
12:38 2,728.26 2,728.52 2,727.21 2,727.29 0.0K
12:39 2,727.31 2,727.57 2,727.29 2,727.39 0.0K
12:40 2,727.24 2,727.27 2,726.77 2,726.81 0.0K
12:41 2,726.79 2,727.33 2,726.47 2,726.48 0.0K
12:42 2,726.36 2,726.36 2,725.28 2,725.39 0.0K
12:43 2,725.34 2,726.36 2,725.34 2,726.28 0.0K
12:44 2,726.28 2,726.93 2,726.19 2,726.93 0.0K
12:45 2,726.82 2,727.14 2,725.64 2,725.70 0.0K
12:46 2,725.60 2,725.83 2,725.03 2,725.83 0.0K
12:47 2,725.81 2,726.11 2,725.65 2,726.11 0.0K
12:48 2,726.13 2,728.19 2,726.13 2,727.99 0.0K
12:49 2,727.82 2,728.07 2,725.30 2,725.36 0.0K
12:50 2,725.36 2,726.88 2,725.33 2,726.88 0.0K
12:51 2,726.71 2,726.77 2,725.81 2,725.81 0.0K
12:52 2,725.73 2,725.75 2,723.54 2,723.54 0.0K
12:53 2,723.56 2,724.20 2,723.39 2,724.20 0.0K
12:54 2,724.36 2,724.59 2,724.36 2,724.47 0.0K
12:55 2,724.47 2,724.47 2,724.10 2,724.13 0.0K
12:56 2,724.27 2,724.27 2,723.22 2,723.40 0.0K
12:57 2,723.37 2,723.76 2,723.37 2,723.67 0.0K
12:58 2,723.78 2,724.18 2,723.78 2,724.00 0.0K
12:59 2,723.89 2,723.89 2,723.57 2,723.68 0.0K
13:00 2,724.53 2,724.98 2,724.45 2,724.61 0.0K
13:01 2,724.57 2,725.32 2,724.57 2,725.32 0.0K
13:02 2,725.35 2,725.35 2,724.94 2,725.01 0.0K
13:03 2,724.95 2,726.93 2,724.95 2,726.93 0.0K
13:04 2,726.96 2,727.28 2,726.37 2,727.28 0.0K
13:05 2,727.53 2,728.24 2,727.34 2,727.34 0.0K
13:06 2,725.66 2,726.79 2,725.66 2,726.63 0.0K
13:07 2,726.50 2,727.59 2,726.50 2,727.10 0.0K
13:08 2,727.16 2,727.69 2,727.16 2,727.69 0.0K
13:09 2,727.80 2,728.02 2,727.77 2,727.98 0.0K
13:10 2,727.98 2,730.32 2,727.98 2,730.32 0.0K
13:11 2,730.37 2,731.28 2,730.22 2,731.28 0.0K
13:12 2,730.98 2,731.04 2,730.61 2,731.02 0.0K
13:13 2,731.00 2,731.27 2,730.37 2,730.91 0.0K
13:14 2,730.86 2,731.26 2,730.04 2,731.02 0.0K
13:15 2,731.07 2,731.44 2,730.97 2,731.36 0.0K
13:16 2,731.37 2,733.85 2,731.37 2,733.85 0.0K
13:17 2,733.98 2,733.98 2,733.38 2,733.75 0.0K
13:18 2,733.94 2,734.26 2,733.92 2,734.17 0.0K
13:19 2,733.79 2,733.79 2,732.14 2,732.18 0.0K
13:20 2,732.02 2,732.02 2,731.33 2,731.75 0.0K
13:21 2,731.84 2,732.50 2,731.75 2,732.50 0.0K
13:22 2,732.53 2,733.11 2,732.53 2,733.06 0.0K
13:23 2,733.19 2,733.40 2,733.08 2,733.23 0.0K
13:24 2,732.87 2,733.00 2,732.37 2,732.90 0.0K
13:25 2,732.67 2,732.80 2,732.39 2,732.73 0.0K
13:26 2,732.72 2,733.20 2,732.63 2,732.63 0.0K
13:27 2,732.59 2,733.15 2,732.51 2,733.10 0.0K
13:28 2,733.02 2,733.04 2,731.58 2,731.58 0.0K
13:29 2,731.75 2,731.83 2,731.19 2,731.52 0.0K
13:30 2,731.55 2,732.38 2,731.55 2,731.60 0.0K
13:31 2,731.60 2,731.60 2,730.26 2,730.26 0.0K
13:32 2,730.04 2,730.54 2,729.55 2,729.55 0.0K
13:33 2,729.57 2,729.59 2,728.94 2,729.04 0.0K
13:34 2,729.03 2,729.76 2,729.03 2,729.76 0.0K
13:35 2,729.74 2,730.35 2,729.69 2,730.05 0.0K
13:36 2,730.03 2,730.67 2,730.03 2,730.67 0.0K
13:37 2,730.47 2,730.96 2,730.36 2,730.92 0.0K
13:38 2,730.91 2,730.93 2,730.47 2,730.60 0.0K
13:39 2,730.65 2,731.60 2,730.65 2,731.56 0.0K
13:40 2,731.68 2,732.51 2,731.68 2,732.40 0.0K
13:41 2,732.46 2,733.71 2,732.46 2,733.37 0.0K
13:42 2,732.97 2,732.97 2,732.15 2,732.61 0.0K
13:43 2,732.62 2,733.24 2,732.62 2,733.14 0.0K
13:44 2,733.10 2,733.20 2,732.83 2,733.07 0.0K
13:45 2,733.05 2,733.05 2,731.87 2,731.91 0.0K
13:46 2,731.97 2,732.65 2,731.93 2,732.61 0.0K
13:47 2,732.61 2,732.98 2,732.54 2,732.95 0.0K
13:48 2,733.02 2,733.65 2,732.75 2,733.60 0.0K
13:49 2,733.63 2,733.64 2,732.54 2,733.33 0.0K
13:50 2,733.53 2,734.68 2,733.53 2,734.67 0.0K
13:51 2,734.28 2,734.37 2,733.90 2,733.90 0.0K
13:52 2,733.72 2,733.72 2,733.53 2,733.57 0.0K
13:53 2,733.44 2,733.62 2,731.91 2,732.02 0.0K
13:54 2,732.00 2,732.21 2,731.88 2,731.90 0.0K
13:55 2,731.85 2,732.10 2,731.52 2,731.78 0.0K
13:56 2,731.51 2,731.72 2,731.41 2,731.64 0.0K
13:57 2,731.76 2,732.38 2,731.76 2,732.11 0.0K
13:58 2,732.12 2,732.34 2,731.90 2,732.07 0.0K
13:59 2,732.12 2,732.20 2,731.51 2,731.51 0.0K
14:00 2,731.50 2,731.50 2,730.73 2,731.31 0.0K
14:01 2,731.21 2,732.07 2,731.21 2,732.07 0.0K
14:02 2,732.16 2,732.84 2,732.16 2,732.80 0.0K
14:03 2,732.84 2,732.84 2,731.25 2,731.25 0.0K
14:04 2,731.38 2,731.47 2,730.32 2,730.50 0.0K
14:05 2,730.72 2,731.56 2,730.72 2,731.56 0.0K
14:06 2,731.66 2,732.29 2,731.60 2,732.29 0.0K
14:07 2,732.24 2,732.24 2,731.00 2,731.09 0.0K
14:08 2,731.08 2,731.66 2,730.79 2,730.89 0.0K
14:09 2,731.00 2,731.16 2,730.92 2,730.92 0.0K
14:10 2,730.30 2,730.96 2,730.11 2,730.61 0.0K
14:11 2,730.47 2,730.47 2,729.17 2,729.23 0.0K
14:12 2,729.27 2,729.39 2,727.64 2,727.92 0.0K
14:13 2,727.92 2,728.89 2,727.92 2,728.76 0.0K
14:14 2,728.74 2,728.79 2,728.56 2,728.73 0.0K
14:15 2,728.62 2,728.62 2,726.46 2,726.85 0.0K
14:16 2,726.80 2,726.88 2,726.18 2,726.31 0.0K
14:17 2,725.11 2,725.29 2,724.23 2,724.94 0.0K
14:18 2,724.99 2,724.99 2,724.49 2,724.68 0.0K
14:19 2,724.76 2,724.84 2,723.61 2,724.01 0.0K
14:20 2,724.00 2,724.77 2,723.77 2,724.77 0.0K
14:21 2,724.99 2,726.45 2,724.99 2,726.45 0.0K
14:22 2,726.37 2,726.74 2,726.24 2,726.74 0.0K
14:23 2,726.73 2,726.83 2,726.47 2,726.83 0.0K
14:24 2,726.89 2,726.89 2,726.58 2,726.72 0.0K
14:25 2,726.72 2,728.22 2,726.72 2,728.22 0.0K
14:26 2,728.58 2,728.85 2,728.52 2,728.70 0.0K
14:27 2,728.97 2,729.64 2,728.97 2,729.52 0.0K
14:28 2,729.23 2,729.56 2,729.13 2,729.44 0.0K
14:29 2,729.34 2,729.34 2,728.79 2,728.81 0.0K
14:30 2,728.75 2,728.86 2,727.62 2,727.62 0.0K
14:31 2,727.86 2,728.15 2,727.79 2,727.79 0.0K
14:32 2,727.84 2,728.06 2,727.74 2,727.99 0.0K
14:33 2,727.94 2,727.97 2,727.28 2,727.28 0.0K
14:34 2,727.25 2,728.51 2,726.78 2,728.51 0.0K
14:35 2,728.51 2,729.01 2,728.49 2,728.93 0.0K
14:36 2,728.88 2,729.39 2,728.44 2,728.56 0.0K
14:37 2,728.54 2,728.92 2,728.26 2,728.92 0.0K
14:38 2,728.96 2,729.93 2,728.96 2,729.66 0.0K
14:39 2,729.67 2,730.84 2,729.47 2,730.72 0.0K
14:40 2,730.51 2,730.67 2,730.28 2,730.67 0.0K
14:41 2,730.78 2,730.78 2,730.18 2,730.53 0.0K
14:42 2,730.69 2,730.72 2,730.26 2,730.31 0.0K
14:43 2,730.40 2,731.11 2,729.54 2,730.92 0.0K
14:44 2,730.74 2,731.42 2,730.74 2,731.42 0.0K
14:45 2,731.38 2,732.12 2,730.64 2,731.59 0.0K
14:46 2,731.59 2,731.76 2,731.28 2,731.40 0.0K
14:47 2,731.56 2,731.68 2,731.37 2,731.40 0.0K
14:48 2,731.47 2,731.70 2,730.82 2,730.88 0.0K
14:49 2,730.88 2,731.01 2,730.51 2,730.51 0.0K
14:50 2,730.25 2,730.93 2,730.18 2,730.93 0.0K
14:51 2,730.97 2,731.22 2,730.25 2,730.25 0.0K
14:52 2,729.72 2,729.79 2,729.01 2,729.42 0.0K
14:53 2,729.47 2,729.92 2,729.16 2,729.92 0.0K
14:54 2,730.07 2,730.12 2,728.90 2,728.95 0.0K
14:55 2,729.02 2,729.09 2,728.69 2,728.69 0.0K
14:56 2,728.73 2,729.66 2,728.59 2,729.66 0.0K
14:57 2,729.71 2,730.34 2,729.63 2,730.34 0.0K
14:58 2,730.42 2,730.70 2,730.31 2,730.70 0.0K
14:59 2,730.69 2,731.53 2,730.64 2,731.51 0.0K
15:00 2,732.27 2,733.19 2,732.27 2,732.87 0.0K
15:01 2,732.95 2,733.35 2,732.92 2,732.99 0.0K
15:02 2,733.01 2,733.01 2,732.48 2,732.48 0.0K
15:03 2,732.50 2,733.05 2,732.50 2,732.73 0.0K
15:04 2,732.82 2,732.82 2,732.39 2,732.44 0.0K
15:05 2,732.48 2,732.48 2,732.17 2,732.46 0.0K
15:06 2,732.66 2,733.71 2,732.66 2,733.71 0.0K
15:07 2,733.58 2,734.18 2,733.58 2,733.97 0.0K
15:08 2,733.89 2,734.12 2,733.57 2,733.91 0.0K
15:09 2,734.03 2,734.19 2,733.57 2,733.57 0.0K
15:10 2,733.54 2,734.25 2,733.05 2,733.05 0.0K
15:11 2,732.96 2,733.20 2,732.93 2,733.11 0.0K
15:12 2,733.17 2,733.43 2,733.16 2,733.17 0.0K
15:13 2,733.21 2,733.28 2,732.82 2,733.21 0.0K
15:14 2,733.20 2,734.16 2,733.08 2,734.16 0.0K
15:15 2,734.29 2,734.58 2,733.87 2,733.92 0.0K
15:16 2,733.92 2,734.59 2,733.71 2,733.71 0.0K
15:17 2,733.75 2,735.49 2,733.75 2,735.43 0.0K
15:18 2,735.42 2,736.63 2,735.42 2,736.63 0.0K
15:19 2,736.67 2,736.67 2,735.91 2,736.62 0.0K
15:20 2,736.70 2,737.25 2,736.70 2,737.00 0.0K
15:21 2,736.90 2,737.28 2,736.12 2,736.22 0.0K
15:22 2,736.21 2,736.21 2,733.98 2,734.26 0.0K
15:23 2,734.16 2,734.52 2,733.22 2,733.52 0.0K
15:24 2,733.64 2,734.91 2,733.64 2,734.91 0.0K
15:25 2,734.72 2,735.22 2,734.44 2,734.52 0.0K
15:26 2,734.43 2,734.59 2,734.32 2,734.44 0.0K
15:27 2,734.39 2,734.39 2,733.91 2,734.13 0.0K
15:28 2,734.13 2,734.26 2,733.81 2,733.87 0.0K
15:29 2,733.92 2,733.92 2,732.90 2,733.40 0.0K
15:30 2,733.53 2,735.23 2,733.53 2,734.75 0.0K
15:31 2,735.01 2,735.68 2,734.55 2,734.60 0.0K
15:32 2,734.64 2,735.13 2,734.08 2,734.08 0.0K
15:33 2,734.09 2,734.32 2,733.61 2,733.76 0.0K
15:34 2,733.49 2,733.49 2,731.66 2,732.97 0.0K
15:35 2,733.07 2,734.40 2,733.07 2,734.29 0.0K
15:36 2,733.98 2,735.26 2,733.90 2,734.75 0.0K
15:37 2,734.89 2,735.48 2,734.35 2,734.35 0.0K
15:38 2,734.30 2,734.31 2,732.91 2,733.61 0.0K
15:39 2,733.59 2,733.97 2,733.46 2,733.79 0.0K
15:40 2,733.81 2,733.81 2,732.65 2,732.80 0.0K
15:41 2,732.81 2,732.83 2,732.20 2,732.40 0.0K
15:42 2,732.35 2,732.50 2,732.15 2,732.21 0.0K
15:43 2,732.33 2,732.40 2,728.87 2,728.87 0.0K
15:44 2,729.03 2,729.10 2,727.40 2,727.40 0.0K
15:45 2,726.95 2,726.95 2,726.32 2,726.52 0.0K
15:46 2,726.57 2,727.91 2,726.42 2,727.91 0.0K
15:47 2,728.00 2,728.71 2,728.00 2,728.29 0.0K
15:48 2,728.23 2,728.23 2,727.51 2,728.18 0.0K
15:49 2,728.14 2,729.33 2,728.14 2,728.62 0.0K
15:50 2,728.65 2,729.20 2,727.89 2,729.17 0.0K
15:51 2,729.42 2,732.08 2,729.30 2,732.06 0.0K
15:52 2,731.95 2,732.15 2,731.72 2,731.95 0.0K
15:53 2,731.94 2,732.39 2,731.84 2,732.36 0.0K
15:54 2,732.27 2,732.74 2,732.09 2,732.28 0.0K
15:55 2,732.47 2,735.22 2,732.47 2,735.18 0.0K
15:56 2,735.23 2,735.58 2,735.20 2,735.37 0.0K
15:57 2,735.10 2,736.03 2,735.10 2,736.03 0.0K
15:58 2,735.79 2,736.35 2,735.47 2,735.69 0.0K
15:59 2,735.59 2,735.87 2,734.54 2,734.86 0.0K
16:00 2,735.37 2,736.56 2,735.37 2,736.35 0.0K
16:01 2,736.52 2,737.72 2,736.52 2,736.97 0.0K
16:02 2,736.47 2,736.50 2,735.89 2,735.89 0.0K
16:03 2,735.71 2,735.91 2,734.15 2,734.15 0.0K
16:04 2,733.53 2,734.09 2,733.39 2,733.66 0.0K
16:05 2,733.65 2,734.15 2,733.46 2,733.72 0.0K
16:06 2,733.87 2,735.04 2,733.87 2,734.73 0.0K
16:07 2,734.93 2,735.15 2,734.18 2,734.30 0.0K
16:08 2,734.43 2,734.73 2,734.21 2,734.66 0.0K
16:09 2,734.78 2,736.62 2,734.78 2,736.09 0.0K
16:10 2,736.02 2,736.02 2,735.40 2,735.44 0.0K
16:11 2,735.37 2,735.42 2,734.39 2,734.72 0.0K
16:12 2,734.75 2,734.77 2,734.24 2,734.53 0.0K
16:13 2,734.23 2,734.28 2,731.88 2,731.88 0.0K
16:14 2,731.69 2,733.43 2,731.69 2,733.43 0.0K
16:15 2,733.38 2,733.77 2,733.23 2,733.68 0.0K
16:16 2,733.49 2,733.52 2,732.66 2,732.67 0.0K
16:17 2,732.92 2,733.07 2,732.03 2,732.03 0.0K
16:18 2,731.90 2,731.90 2,730.86 2,730.99 0.0K
16:19 2,731.01 2,731.26 2,730.31 2,731.03 0.0K
16:20 2,731.26 2,731.38 2,730.70 2,730.89 0.0K
16:21 2,730.75 2,731.29 2,729.38 2,729.38 0.0K
16:22 2,729.38 2,729.50 2,728.17 2,728.30 0.0K
16:23 2,728.21 2,728.37 2,728.16 2,728.33 0.0K
16:24 2,728.29 2,728.44 2,727.99 2,728.30 0.0K
16:25 2,728.21 2,728.21 2,726.98 2,727.05 0.0K
16:26 2,727.18 2,727.37 2,726.22 2,726.22 0.0K
16:27 2,726.24 2,726.93 2,726.19 2,726.92 0.0K
16:28 2,727.04 2,728.17 2,727.04 2,727.70 0.0K
16:29 2,727.63 2,727.63 2,726.28 2,726.28 0.0K
16:30 2,726.38 2,729.27 2,726.38 2,729.21 0.0K
16:31 2,729.06 2,729.28 2,728.71 2,728.95 0.0K
16:32 2,729.04 2,730.31 2,728.99 2,730.28 0.0K
16:33 2,730.52 2,732.45 2,730.52 2,732.45 0.0K
16:34 2,732.59 2,734.55 2,732.59 2,733.63 0.0K
16:35 2,733.43 2,733.43 2,732.23 2,732.90 0.0K
16:36 2,732.89 2,733.01 2,732.35 2,732.84 0.0K
16:37 2,732.90 2,733.18 2,731.73 2,731.75 0.0K
16:38 2,730.85 2,732.27 2,730.68 2,732.27 0.0K
16:39 2,732.24 2,732.40 2,732.09 2,732.22 0.0K
16:40 2,731.82 2,731.82 2,731.11 2,731.64 0.0K
16:41 2,731.51 2,732.51 2,731.43 2,732.28 0.0K
16:42 2,732.37 2,732.44 2,729.62 2,729.62 0.0K
16:43 2,729.50 2,729.64 2,728.94 2,729.60 0.0K
16:44 2,729.64 2,729.74 2,728.69 2,729.09 0.0K
16:45 2,729.07 2,729.09 2,727.58 2,727.90 0.0K
16:46 2,727.96 2,728.54 2,726.86 2,728.53 0.0K
16:47 2,728.67 2,729.00 2,727.98 2,728.00 0.0K
16:48 2,727.96 2,727.96 2,727.02 2,727.16 0.0K
16:49 2,727.05 2,727.63 2,727.05 2,727.63 0.0K
16:50 2,727.67 2,728.05 2,727.40 2,727.78 0.0K
16:51 2,727.73 2,727.79 2,725.91 2,725.91 0.0K
16:52 2,725.82 2,725.82 2,722.75 2,722.84 0.0K
16:53 2,723.47 2,723.85 2,721.87 2,722.03 0.0K
16:54 2,722.23 2,724.91 2,722.23 2,724.54 0.0K
16:55 2,724.57 2,724.82 2,723.78 2,724.09 0.0K
16:56 2,724.21 2,724.57 2,723.63 2,723.63 0.0K
16:57 2,723.40 2,724.11 2,723.40 2,723.90 0.0K
16:58 2,724.09 2,724.12 2,723.50 2,723.92 0.0K
16:59 2,723.80 2,724.18 2,722.31 2,723.06 0.0K
17:00 2,723.07 2,724.17 2,723.07 2,723.59 0.0K
17:01 2,723.23 2,723.44 2,721.47 2,721.47 0.0K
17:02 2,721.63 2,722.09 2,721.11 2,722.09 0.0K
17:03 2,722.05 2,723.20 2,722.05 2,722.81 0.0K
17:04 2,722.85 2,722.98 2,722.55 2,722.83 0.0K
17:05 2,722.42 2,722.59 2,721.61 2,721.89 0.0K
17:06 2,722.25 2,723.29 2,722.25 2,722.97 0.0K
17:07 2,723.00 2,724.47 2,722.98 2,724.47 0.0K
17:08 2,724.53 2,724.53 2,722.71 2,722.71 0.0K
17:09 2,722.88 2,723.53 2,722.68 2,723.53 0.0K
17:10 2,723.69 2,724.81 2,723.69 2,724.81 0.0K
17:11 2,724.89 2,725.73 2,724.70 2,724.70 0.0K
17:12 2,724.72 2,725.13 2,724.60 2,724.66 0.0K
17:13 2,724.78 2,724.78 2,723.11 2,723.42 0.0K
17:14 2,723.40 2,723.76 2,722.90 2,723.49 0.0K
17:15 2,723.62 2,724.12 2,723.62 2,723.87 0.0K
17:16 2,723.84 2,724.67 2,723.79 2,724.67 0.0K
17:17 2,724.72 2,725.51 2,724.50 2,725.50 0.0K
17:18 2,725.68 2,726.02 2,725.56 2,726.02 0.0K
17:19 2,726.00 2,727.05 2,726.00 2,726.98 0.0K
17:20 2,726.93 2,727.76 2,726.93 2,727.76 0.0K
17:21 2,727.81 2,727.97 2,726.85 2,726.89 0.0K
17:22 2,726.93 2,727.37 2,726.70 2,727.11 0.0K
17:23 2,727.05 2,727.35 2,726.38 2,726.59 0.0K
17:24 2,726.58 2,726.81 2,726.14 2,726.16 0.0K
17:25 2,726.10 2,726.10 2,726.10 2,726.10 0.0K
17:29 2,726.32 2,729.03 2,726.32 2,729.03 0.0K
17:30 2,729.13 2,729.13 2,729.13 2,729.13 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