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 2,744.49 2,745.17 2,743.69 2,744.89 0.0K
09:01 2,744.79 2,748.25 2,743.50 2,743.50 0.0K
09:02 2,743.68 2,744.84 2,742.50 2,743.96 0.0K
09:03 2,743.91 2,748.07 2,743.91 2,748.07 0.0K
09:04 2,747.68 2,749.72 2,747.68 2,749.72 0.0K
09:05 2,749.60 2,750.69 2,749.60 2,750.51 0.0K
09:06 2,750.39 2,750.39 2,748.29 2,749.15 0.0K
09:07 2,748.76 2,750.76 2,748.36 2,750.76 0.0K
09:08 2,750.91 2,752.11 2,750.83 2,750.83 0.0K
09:09 2,750.68 2,751.05 2,748.44 2,748.60 0.0K
09:10 2,748.41 2,748.43 2,745.87 2,746.00 0.0K
09:11 2,745.82 2,747.29 2,745.04 2,747.29 0.0K
09:12 2,747.49 2,749.25 2,747.49 2,749.25 0.0K
09:13 2,749.43 2,750.09 2,749.42 2,749.89 0.0K
09:14 2,749.85 2,750.02 2,746.78 2,746.78 0.0K
09:15 2,746.50 2,746.50 2,743.81 2,744.07 0.0K
09:16 2,743.61 2,743.61 2,740.38 2,740.38 0.0K
09:17 2,740.26 2,740.58 2,739.26 2,740.31 0.0K
09:18 2,740.36 2,741.48 2,740.28 2,741.23 0.0K
09:19 2,741.38 2,741.38 2,740.77 2,740.92 0.0K
09:20 2,741.21 2,741.58 2,739.64 2,739.64 0.0K
09:21 2,739.73 2,741.49 2,739.73 2,741.44 0.0K
09:22 2,741.38 2,741.77 2,741.05 2,741.77 0.0K
09:23 2,741.68 2,743.33 2,741.68 2,743.33 0.0K
09:24 2,743.41 2,743.64 2,742.95 2,742.95 0.0K
09:25 2,742.09 2,742.58 2,740.80 2,741.09 0.0K
09:26 2,740.85 2,741.24 2,740.45 2,740.71 0.0K
09:27 2,740.37 2,740.37 2,739.34 2,739.76 0.0K
09:28 2,739.81 2,739.91 2,739.22 2,739.50 0.0K
09:29 2,739.62 2,739.94 2,739.00 2,739.94 0.0K
09:30 2,740.86 2,741.65 2,740.71 2,741.33 0.0K
09:31 2,741.72 2,741.72 2,739.82 2,740.64 0.0K
09:32 2,740.50 2,740.50 2,738.25 2,738.25 0.0K
09:33 2,738.25 2,738.25 2,735.78 2,735.78 0.0K
09:34 2,735.79 2,735.79 2,733.83 2,734.42 0.0K
09:35 2,734.55 2,736.90 2,734.55 2,735.62 0.0K
09:36 2,735.28 2,735.28 2,733.76 2,733.76 0.0K
09:37 2,733.87 2,735.28 2,733.87 2,735.27 0.0K
09:38 2,735.22 2,736.87 2,735.20 2,735.72 0.0K
09:39 2,735.81 2,735.81 2,734.78 2,735.15 0.0K
09:40 2,735.17 2,738.54 2,735.17 2,738.54 0.0K
09:41 2,738.80 2,740.84 2,738.66 2,740.84 0.0K
09:42 2,740.97 2,740.97 2,739.27 2,739.42 0.0K
09:43 2,739.31 2,739.42 2,738.84 2,739.31 0.0K
09:44 2,739.47 2,739.65 2,737.67 2,737.83 0.0K
09:45 2,737.28 2,738.80 2,737.28 2,738.80 0.0K
09:46 2,738.96 2,738.96 2,737.02 2,737.02 0.0K
09:47 2,736.90 2,738.19 2,736.90 2,738.19 0.0K
09:48 2,738.16 2,739.47 2,738.16 2,739.47 0.0K
09:49 2,739.49 2,740.48 2,739.37 2,740.38 0.0K
09:50 2,740.22 2,740.90 2,740.22 2,740.29 0.0K
09:51 2,740.42 2,741.45 2,740.39 2,741.34 0.0K
09:52 2,741.59 2,743.64 2,741.42 2,742.55 0.0K
09:53 2,742.48 2,743.29 2,742.48 2,742.88 0.0K
09:54 2,742.67 2,742.67 2,740.97 2,741.39 0.0K
09:55 2,741.52 2,741.57 2,741.03 2,741.31 0.0K
09:56 2,741.26 2,743.53 2,741.26 2,743.48 0.0K
09:57 2,743.55 2,743.55 2,742.39 2,743.24 0.0K
09:58 2,743.00 2,743.66 2,742.36 2,742.36 0.0K
09:59 2,742.35 2,742.40 2,742.02 2,742.02 0.0K
10:00 2,741.88 2,742.07 2,740.53 2,740.90 0.0K
10:01 2,740.95 2,741.58 2,740.47 2,740.47 0.0K
10:02 2,740.54 2,740.92 2,740.11 2,740.68 0.0K
10:03 2,740.73 2,741.12 2,740.70 2,741.12 0.0K
10:04 2,741.04 2,741.11 2,739.71 2,739.74 0.0K
10:05 2,738.99 2,738.99 2,737.71 2,738.24 0.0K
10:06 2,738.63 2,740.65 2,738.62 2,740.65 0.0K
10:07 2,740.91 2,740.91 2,739.83 2,740.23 0.0K
10:08 2,740.34 2,740.89 2,740.34 2,740.47 0.0K
10:09 2,740.11 2,740.13 2,739.27 2,739.29 0.0K
10:10 2,739.49 2,739.64 2,739.01 2,739.28 0.0K
10:11 2,739.45 2,741.69 2,739.45 2,741.69 0.0K
10:12 2,741.70 2,742.84 2,741.70 2,742.56 0.0K
10:13 2,742.46 2,744.51 2,742.09 2,744.51 0.0K
10:14 2,744.46 2,745.08 2,744.44 2,745.01 0.0K
10:15 2,745.09 2,745.60 2,744.36 2,744.36 0.0K
10:16 2,744.01 2,744.17 2,743.52 2,743.63 0.0K
10:17 2,743.57 2,743.71 2,743.12 2,743.24 0.0K
10:18 2,743.34 2,743.99 2,743.34 2,743.99 0.0K
10:19 2,744.04 2,745.94 2,744.04 2,745.94 0.0K
10:20 2,745.98 2,747.25 2,745.98 2,746.37 0.0K
10:21 2,746.27 2,747.27 2,746.27 2,747.26 0.0K
10:22 2,747.31 2,747.54 2,747.12 2,747.50 0.0K
10:23 2,747.52 2,747.67 2,746.79 2,747.19 0.0K
10:24 2,747.20 2,747.52 2,746.59 2,747.30 0.0K
10:25 2,747.10 2,747.74 2,747.10 2,747.69 0.0K
10:26 2,747.73 2,748.19 2,747.02 2,747.02 0.0K
10:27 2,747.18 2,747.90 2,747.18 2,747.81 0.0K
10:28 2,747.92 2,748.74 2,747.92 2,748.74 0.0K
10:29 2,748.51 2,749.10 2,748.06 2,749.10 0.0K
10:30 2,749.22 2,749.70 2,749.19 2,749.70 0.0K
10:31 2,749.67 2,750.44 2,749.67 2,750.31 0.0K
10:32 2,750.39 2,750.85 2,750.04 2,750.46 0.0K
10:33 2,750.57 2,750.71 2,750.42 2,750.70 0.0K
10:34 2,750.88 2,751.11 2,750.68 2,750.68 0.0K
10:35 2,750.20 2,750.33 2,749.81 2,750.10 0.0K
10:36 2,749.96 2,749.96 2,747.68 2,747.74 0.0K
10:37 2,747.79 2,747.79 2,746.60 2,746.91 0.0K
10:38 2,746.91 2,748.01 2,746.91 2,748.01 0.0K
10:39 2,748.06 2,749.34 2,747.99 2,749.34 0.0K
10:40 2,749.20 2,749.98 2,748.88 2,749.98 0.0K
10:41 2,749.96 2,750.88 2,749.96 2,750.88 0.0K
10:42 2,750.99 2,750.99 2,750.63 2,750.80 0.0K
10:43 2,750.66 2,750.68 2,749.64 2,749.78 0.0K
10:44 2,749.72 2,750.07 2,749.70 2,749.91 0.0K
10:45 2,749.85 2,749.85 2,747.83 2,747.83 0.0K
10:46 2,747.66 2,747.66 2,746.52 2,746.64 0.0K
10:47 2,746.61 2,746.61 2,745.20 2,745.20 0.0K
10:48 2,745.35 2,745.80 2,745.27 2,745.33 0.0K
10:49 2,745.28 2,745.67 2,745.19 2,745.19 0.0K
10:50 2,745.25 2,746.32 2,745.25 2,746.11 0.0K
10:51 2,745.88 2,746.71 2,745.85 2,746.68 0.0K
10:52 2,746.86 2,747.02 2,746.68 2,746.68 0.0K
10:53 2,746.77 2,746.82 2,746.09 2,746.09 0.0K
10:54 2,745.89 2,745.89 2,744.72 2,744.97 0.0K
10:55 2,744.81 2,744.81 2,744.60 2,744.73 0.0K
10:56 2,744.82 2,744.82 2,744.06 2,744.06 0.0K
10:57 2,744.12 2,745.15 2,744.12 2,745.15 0.0K
10:58 2,745.18 2,745.52 2,745.18 2,745.45 0.0K
10:59 2,745.32 2,745.39 2,744.77 2,745.23 0.0K
11:00 2,745.22 2,747.16 2,745.22 2,747.16 0.0K
11:01 2,747.06 2,747.73 2,746.96 2,747.70 0.0K
11:02 2,747.71 2,748.30 2,747.46 2,748.30 0.0K
11:03 2,748.29 2,748.45 2,746.47 2,746.52 0.0K
11:04 2,746.56 2,746.67 2,746.30 2,746.67 0.0K
11:05 2,746.66 2,746.66 2,745.51 2,746.17 0.0K
11:06 2,746.32 2,747.67 2,746.32 2,747.67 0.0K
11:07 2,747.70 2,748.15 2,747.70 2,748.07 0.0K
11:08 2,748.03 2,748.27 2,747.82 2,748.27 0.0K
11:09 2,747.78 2,748.03 2,747.66 2,748.03 0.0K
11:10 2,748.10 2,748.91 2,748.10 2,748.83 0.0K
11:11 2,748.77 2,749.48 2,748.65 2,749.48 0.0K
11:12 2,749.61 2,750.15 2,749.34 2,750.15 0.0K
11:13 2,750.43 2,751.04 2,750.21 2,750.29 0.0K
11:14 2,750.26 2,750.30 2,748.62 2,748.83 0.0K
11:15 2,749.03 2,749.93 2,749.03 2,749.79 0.0K
11:16 2,749.55 2,749.55 2,748.45 2,748.52 0.0K
11:17 2,748.57 2,748.60 2,747.73 2,748.05 0.0K
11:18 2,748.10 2,748.36 2,747.96 2,748.29 0.0K
11:19 2,748.31 2,748.62 2,748.26 2,748.39 0.0K
11:20 2,748.39 2,749.30 2,748.39 2,749.25 0.0K
11:21 2,749.34 2,750.81 2,749.34 2,750.81 0.0K
11:22 2,750.73 2,751.21 2,750.70 2,751.07 0.0K
11:23 2,750.98 2,751.38 2,750.89 2,751.28 0.0K
11:24 2,751.50 2,752.07 2,751.50 2,752.07 0.0K
11:25 2,751.89 2,752.06 2,751.35 2,752.06 0.0K
11:26 2,751.98 2,752.30 2,751.95 2,752.04 0.0K
11:27 2,752.09 2,752.81 2,751.91 2,752.81 0.0K
11:28 2,752.81 2,752.92 2,752.49 2,752.72 0.0K
11:29 2,752.77 2,753.49 2,752.61 2,752.73 0.0K
11:30 2,752.70 2,752.99 2,752.38 2,752.47 0.0K
11:31 2,752.52 2,752.73 2,752.20 2,752.28 0.0K
11:32 2,752.47 2,752.90 2,752.47 2,752.50 0.0K
11:33 2,752.53 2,752.98 2,752.53 2,752.98 0.0K
11:34 2,752.93 2,752.98 2,752.18 2,752.37 0.0K
11:35 2,752.52 2,752.61 2,752.37 2,752.42 0.0K
11:36 2,752.39 2,753.09 2,752.38 2,753.09 0.0K
11:37 2,753.10 2,753.19 2,752.95 2,753.03 0.0K
11:38 2,753.19 2,753.70 2,753.19 2,753.58 0.0K
11:39 2,753.60 2,753.60 2,752.33 2,752.46 0.0K
11:40 2,752.66 2,753.62 2,752.66 2,753.48 0.0K
11:41 2,753.45 2,754.09 2,753.45 2,753.75 0.0K
11:42 2,753.76 2,754.24 2,753.50 2,753.94 0.0K
11:43 2,754.02 2,754.11 2,753.39 2,753.39 0.0K
11:44 2,753.32 2,754.64 2,753.32 2,754.64 0.0K
11:45 2,754.66 2,754.76 2,753.93 2,754.46 0.0K
11:46 2,754.36 2,754.84 2,754.36 2,754.66 0.0K
11:47 2,754.70 2,754.85 2,754.61 2,754.66 0.0K
11:48 2,754.65 2,754.68 2,754.04 2,754.16 0.0K
11:49 2,754.16 2,754.21 2,753.80 2,754.17 0.0K
11:50 2,754.29 2,754.29 2,753.94 2,754.01 0.0K
11:51 2,753.97 2,753.97 2,752.01 2,752.12 0.0K
11:52 2,752.07 2,752.59 2,752.07 2,752.42 0.0K
11:53 2,752.40 2,752.93 2,752.36 2,752.93 0.0K
11:54 2,752.97 2,753.03 2,752.64 2,753.03 0.0K
11:55 2,753.10 2,753.78 2,753.02 2,753.33 0.0K
11:56 2,753.09 2,753.09 2,752.04 2,752.29 0.0K
11:57 2,752.37 2,752.49 2,751.92 2,752.09 0.0K
11:58 2,752.14 2,752.14 2,750.93 2,751.34 0.0K
11:59 2,751.41 2,751.41 2,750.83 2,751.15 0.0K
12:00 2,751.37 2,751.37 2,749.04 2,749.27 0.0K
12:01 2,749.19 2,749.20 2,745.50 2,745.50 0.0K
12:02 2,745.82 2,746.73 2,745.82 2,746.05 0.0K
12:03 2,746.09 2,746.27 2,744.48 2,744.79 0.0K
12:04 2,744.85 2,746.64 2,744.83 2,746.64 0.0K
12:05 2,746.86 2,747.15 2,746.86 2,747.02 0.0K
12:06 2,747.24 2,747.31 2,747.02 2,747.17 0.0K
12:07 2,747.33 2,747.54 2,746.07 2,746.10 0.0K
12:08 2,746.07 2,746.12 2,745.19 2,745.27 0.0K
12:09 2,745.06 2,745.06 2,743.03 2,743.69 0.0K
12:10 2,743.77 2,743.77 2,741.98 2,741.98 0.0K
12:11 2,741.63 2,743.18 2,740.89 2,743.08 0.0K
12:12 2,743.13 2,743.39 2,742.79 2,743.01 0.0K
12:13 2,743.00 2,743.00 2,741.41 2,741.49 0.0K
12:14 2,741.48 2,742.80 2,741.48 2,742.30 0.0K
12:15 2,742.38 2,742.56 2,741.69 2,741.73 0.0K
12:16 2,741.76 2,741.97 2,741.61 2,741.88 0.0K
12:17 2,742.06 2,742.84 2,742.03 2,742.58 0.0K
12:18 2,742.13 2,742.41 2,742.05 2,742.36 0.0K
12:19 2,742.43 2,742.52 2,742.18 2,742.39 0.0K
12:20 2,742.46 2,743.29 2,742.46 2,742.87 0.0K
12:21 2,742.63 2,743.06 2,742.53 2,743.06 0.0K
12:22 2,743.02 2,743.16 2,741.90 2,741.90 0.0K
12:23 2,741.89 2,742.00 2,741.49 2,741.69 0.0K
12:24 2,741.70 2,742.10 2,741.70 2,742.10 0.0K
12:25 2,742.20 2,742.53 2,741.73 2,741.73 0.0K
12:26 2,741.84 2,741.97 2,741.29 2,741.35 0.0K
12:27 2,740.74 2,740.74 2,739.88 2,740.23 0.0K
12:28 2,740.18 2,740.36 2,739.56 2,740.36 0.0K
12:29 2,740.38 2,740.69 2,740.20 2,740.44 0.0K
12:30 2,740.51 2,740.51 2,739.93 2,739.93 0.0K
12:31 2,739.88 2,740.16 2,737.74 2,737.75 0.0K
12:32 2,737.60 2,737.60 2,737.13 2,737.40 0.0K
12:33 2,737.41 2,737.41 2,736.53 2,736.89 0.0K
12:34 2,736.99 2,738.03 2,736.99 2,738.03 0.0K
12:35 2,738.07 2,738.13 2,737.69 2,737.91 0.0K
12:36 2,737.89 2,738.90 2,737.85 2,738.90 0.0K
12:37 2,738.80 2,738.83 2,738.26 2,738.56 0.0K
12:38 2,738.64 2,738.84 2,737.89 2,738.03 0.0K
12:39 2,738.08 2,738.21 2,737.45 2,737.49 0.0K
12:40 2,737.55 2,739.06 2,737.55 2,739.06 0.0K
12:41 2,739.03 2,739.38 2,738.98 2,739.12 0.0K
12:42 2,739.09 2,739.38 2,738.80 2,739.38 0.0K
12:43 2,739.53 2,739.53 2,738.22 2,738.22 0.0K
12:44 2,738.20 2,738.25 2,737.32 2,737.55 0.0K
12:45 2,737.47 2,737.48 2,737.19 2,737.48 0.0K
12:46 2,737.52 2,737.52 2,737.08 2,737.16 0.0K
12:47 2,737.16 2,737.66 2,737.13 2,737.54 0.0K
12:48 2,737.66 2,737.97 2,737.66 2,737.83 0.0K
12:49 2,737.85 2,737.85 2,736.76 2,736.95 0.0K
12:50 2,736.93 2,737.36 2,736.93 2,737.09 0.0K
12:51 2,737.15 2,737.20 2,736.68 2,737.14 0.0K
12:52 2,737.46 2,737.89 2,737.19 2,737.89 0.0K
12:53 2,737.88 2,737.88 2,737.28 2,737.44 0.0K
12:54 2,737.21 2,737.55 2,736.75 2,737.55 0.0K
12:55 2,737.73 2,737.78 2,737.03 2,737.16 0.0K
12:56 2,737.20 2,738.02 2,737.20 2,738.01 0.0K
12:57 2,738.03 2,738.72 2,738.03 2,738.62 0.0K
12:58 2,738.37 2,738.51 2,738.24 2,738.50 0.0K
12:59 2,738.56 2,738.62 2,737.73 2,738.08 0.0K
13:00 2,738.12 2,738.49 2,737.95 2,738.26 0.0K
13:01 2,738.31 2,738.31 2,737.13 2,737.13 0.0K
13:02 2,736.87 2,737.17 2,735.33 2,735.39 0.0K
13:03 2,735.54 2,736.12 2,735.54 2,735.91 0.0K
13:04 2,735.82 2,736.03 2,734.68 2,734.68 0.0K
13:05 2,734.62 2,735.01 2,733.63 2,733.63 0.0K
13:06 2,733.54 2,733.54 2,733.19 2,733.44 0.0K
13:07 2,733.53 2,734.27 2,733.43 2,734.27 0.0K
13:08 2,734.13 2,734.16 2,733.96 2,734.00 0.0K
13:09 2,734.00 2,734.49 2,733.87 2,734.44 0.0K
13:10 2,734.50 2,735.26 2,734.27 2,735.26 0.0K
13:11 2,735.32 2,735.58 2,735.13 2,735.58 0.0K
13:12 2,735.72 2,736.80 2,735.72 2,736.56 0.0K
13:13 2,736.52 2,736.54 2,735.92 2,735.92 0.0K
13:14 2,735.66 2,735.66 2,734.73 2,734.80 0.0K
13:15 2,734.82 2,735.55 2,734.82 2,735.55 0.0K
13:16 2,735.55 2,736.07 2,735.39 2,735.86 0.0K
13:17 2,735.82 2,735.84 2,735.54 2,735.65 0.0K
13:18 2,735.73 2,736.15 2,735.73 2,735.99 0.0K
13:19 2,736.03 2,736.03 2,735.55 2,736.01 0.0K
13:20 2,736.09 2,736.09 2,733.84 2,733.93 0.0K
13:21 2,734.01 2,734.79 2,734.01 2,734.79 0.0K
13:22 2,734.74 2,734.74 2,733.99 2,734.10 0.0K
13:23 2,734.13 2,735.03 2,734.11 2,735.03 0.0K
13:24 2,734.80 2,734.80 2,734.26 2,734.64 0.0K
13:25 2,734.60 2,735.25 2,734.54 2,734.54 0.0K
13:26 2,734.53 2,734.60 2,734.28 2,734.44 0.0K
13:27 2,734.51 2,734.73 2,734.51 2,734.54 0.0K
13:28 2,734.49 2,734.60 2,733.93 2,733.96 0.0K
13:29 2,733.91 2,734.17 2,733.80 2,734.06 0.0K
13:30 2,734.03 2,734.72 2,734.01 2,734.62 0.0K
13:31 2,734.58 2,734.69 2,733.23 2,733.27 0.0K
13:32 2,733.10 2,733.10 2,732.57 2,732.97 0.0K
13:33 2,733.02 2,734.02 2,732.97 2,734.02 0.0K
13:34 2,734.06 2,736.87 2,734.06 2,736.86 0.0K
13:35 2,736.85 2,737.06 2,736.63 2,737.02 0.0K
13:36 2,737.10 2,737.31 2,736.78 2,737.01 0.0K
13:37 2,737.02 2,737.05 2,734.01 2,734.26 0.0K
13:38 2,734.21 2,734.26 2,734.07 2,734.14 0.0K
13:39 2,734.11 2,734.48 2,734.07 2,734.47 0.0K
13:40 2,734.42 2,735.31 2,734.34 2,735.31 0.0K
13:41 2,735.56 2,736.11 2,735.56 2,735.91 0.0K
13:42 2,735.91 2,736.73 2,735.91 2,736.72 0.0K
13:43 2,736.78 2,737.64 2,736.78 2,737.62 0.0K
13:44 2,737.67 2,738.62 2,737.53 2,738.62 0.0K
13:45 2,738.78 2,739.69 2,738.78 2,739.69 0.0K
13:46 2,739.73 2,740.69 2,739.73 2,740.69 0.0K
13:47 2,740.68 2,741.33 2,740.67 2,741.26 0.0K
13:48 2,741.22 2,741.28 2,741.03 2,741.17 0.0K
13:49 2,741.14 2,741.22 2,741.05 2,741.09 0.0K
13:50 2,740.99 2,741.42 2,740.97 2,741.42 0.0K
13:51 2,741.33 2,741.56 2,741.30 2,741.48 0.0K
13:52 2,741.53 2,741.83 2,741.24 2,741.53 0.0K
13:53 2,741.58 2,741.58 2,739.10 2,739.13 0.0K
13:54 2,738.96 2,738.96 2,737.81 2,737.86 0.0K
13:55 2,737.86 2,739.29 2,737.77 2,739.29 0.0K
13:56 2,739.20 2,741.72 2,739.20 2,741.72 0.0K
13:57 2,741.76 2,742.04 2,741.76 2,742.04 0.0K
13:58 2,741.91 2,742.60 2,741.91 2,742.36 0.0K
13:59 2,742.30 2,742.91 2,742.30 2,742.78 0.0K
14:00 2,743.09 2,743.09 2,742.31 2,742.40 0.0K
14:01 2,742.39 2,743.07 2,742.20 2,743.07 0.0K
14:02 2,743.10 2,743.13 2,742.57 2,743.13 0.0K
14:03 2,743.07 2,743.07 2,741.48 2,741.48 0.0K
14:04 2,741.45 2,742.00 2,741.45 2,741.99 0.0K
14:05 2,742.04 2,742.44 2,741.70 2,742.44 0.0K
14:06 2,742.57 2,744.26 2,742.57 2,744.26 0.0K
14:07 2,744.39 2,746.55 2,744.39 2,746.39 0.0K
14:08 2,746.46 2,747.92 2,746.46 2,747.64 0.0K
14:09 2,747.64 2,748.58 2,747.56 2,748.58 0.0K
14:10 2,748.60 2,749.69 2,748.41 2,749.65 0.0K
14:11 2,749.84 2,750.21 2,749.53 2,750.00 0.0K
14:12 2,750.07 2,750.28 2,749.18 2,749.37 0.0K
14:13 2,749.25 2,749.25 2,748.57 2,748.58 0.0K
14:14 2,748.55 2,748.74 2,748.50 2,748.73 0.0K
14:15 2,748.35 2,748.39 2,748.13 2,748.22 0.0K
14:16 2,748.34 2,748.84 2,748.26 2,748.32 0.0K
14:17 2,748.37 2,748.43 2,747.80 2,747.91 0.0K
14:18 2,747.88 2,747.99 2,746.29 2,746.29 0.0K
14:19 2,746.31 2,747.05 2,746.31 2,747.04 0.0K
14:20 2,747.03 2,747.03 2,746.60 2,746.73 0.0K
14:21 2,746.75 2,746.75 2,745.45 2,745.48 0.0K
14:22 2,745.26 2,745.26 2,744.24 2,744.65 0.0K
14:23 2,744.51 2,744.51 2,743.37 2,743.61 0.0K
14:24 2,743.61 2,744.51 2,743.61 2,744.51 0.0K
14:25 2,744.50 2,744.51 2,743.51 2,743.70 0.0K
14:26 2,743.70 2,744.16 2,743.70 2,744.16 0.0K
14:27 2,744.07 2,745.10 2,744.07 2,744.90 0.0K
14:28 2,744.98 2,746.04 2,744.98 2,746.04 0.0K
14:29 2,746.16 2,746.16 2,745.43 2,745.56 0.0K
14:30 2,745.68 2,746.51 2,745.64 2,746.51 0.0K
14:31 2,746.45 2,747.11 2,746.09 2,747.05 0.0K
14:32 2,747.05 2,747.89 2,747.05 2,747.54 0.0K
14:33 2,747.55 2,748.00 2,747.44 2,747.95 0.0K
14:34 2,747.90 2,748.12 2,747.80 2,748.06 0.0K
14:35 2,748.12 2,748.20 2,748.02 2,748.20 0.0K
14:36 2,748.33 2,748.57 2,748.01 2,748.10 0.0K
14:37 2,748.02 2,748.02 2,747.65 2,747.98 0.0K
14:38 2,748.05 2,748.38 2,747.95 2,748.38 0.0K
14:39 2,748.37 2,748.42 2,747.75 2,747.78 0.0K
14:40 2,747.74 2,748.04 2,746.42 2,746.42 0.0K
14:41 2,746.38 2,746.55 2,746.15 2,746.54 0.0K
14:42 2,746.52 2,746.58 2,746.12 2,746.24 0.0K
14:43 2,746.33 2,746.45 2,745.93 2,745.93 0.0K
14:44 2,745.95 2,746.11 2,745.34 2,745.87 0.0K
14:45 2,745.88 2,746.12 2,745.62 2,745.69 0.0K
14:46 2,745.74 2,745.84 2,745.49 2,745.62 0.0K
14:47 2,745.57 2,745.88 2,745.40 2,745.88 0.0K
14:48 2,745.43 2,745.53 2,744.52 2,744.63 0.0K
14:49 2,744.78 2,744.93 2,744.47 2,744.82 0.0K
14:50 2,744.83 2,745.13 2,744.42 2,744.71 0.0K
14:51 2,745.15 2,745.77 2,745.15 2,745.52 0.0K
14:52 2,745.55 2,745.56 2,745.35 2,745.48 0.0K
14:53 2,745.40 2,745.48 2,744.26 2,744.26 0.0K
14:54 2,744.31 2,744.56 2,744.30 2,744.44 0.0K
14:55 2,744.44 2,744.44 2,744.15 2,744.19 0.0K
14:56 2,743.98 2,743.98 2,742.48 2,742.68 0.0K
14:57 2,742.64 2,743.17 2,742.57 2,743.14 0.0K
14:58 2,743.03 2,743.20 2,741.90 2,742.01 0.0K
14:59 2,742.01 2,742.33 2,741.99 2,741.99 0.0K
15:00 2,742.11 2,742.69 2,742.11 2,742.31 0.0K
15:01 2,742.43 2,742.46 2,742.09 2,742.09 0.0K
15:02 2,742.11 2,742.90 2,742.11 2,742.36 0.0K
15:03 2,742.04 2,742.04 2,741.40 2,741.44 0.0K
15:04 2,741.33 2,741.33 2,741.08 2,741.08 0.0K
15:05 2,741.16 2,741.99 2,741.05 2,741.99 0.0K
15:06 2,742.12 2,742.15 2,740.19 2,740.39 0.0K
15:07 2,740.39 2,740.80 2,740.39 2,740.53 0.0K
15:08 2,740.59 2,740.63 2,739.97 2,740.42 0.0K
15:09 2,740.50 2,740.94 2,740.50 2,740.74 0.0K
15:10 2,740.88 2,741.36 2,740.88 2,741.11 0.0K
15:11 2,741.16 2,741.78 2,741.11 2,741.78 0.0K
15:12 2,741.86 2,742.77 2,741.86 2,742.77 0.0K
15:13 2,742.73 2,742.89 2,742.70 2,742.70 0.0K
15:14 2,742.71 2,743.01 2,742.34 2,742.95 0.0K
15:15 2,743.20 2,743.34 2,742.69 2,743.12 0.0K
15:16 2,743.14 2,744.29 2,743.14 2,744.29 0.0K
15:17 2,744.30 2,745.06 2,744.30 2,745.04 0.0K
15:18 2,745.07 2,745.45 2,744.86 2,745.45 0.0K
15:19 2,745.46 2,746.26 2,745.41 2,746.26 0.0K
15:20 2,746.17 2,746.43 2,745.96 2,746.43 0.0K
15:21 2,746.36 2,747.12 2,746.36 2,747.12 0.0K
15:22 2,747.12 2,747.39 2,747.04 2,747.39 0.0K
15:23 2,747.36 2,747.36 2,747.16 2,747.30 0.0K
15:24 2,747.26 2,747.83 2,747.26 2,747.54 0.0K
15:25 2,747.43 2,747.88 2,747.34 2,747.80 0.0K
15:26 2,747.45 2,747.45 2,746.64 2,746.64 0.0K
15:27 2,746.65 2,746.77 2,745.30 2,745.68 0.0K
15:28 2,745.62 2,745.70 2,745.10 2,745.13 0.0K
15:29 2,745.09 2,745.88 2,745.09 2,745.86 0.0K
15:30 2,746.04 2,746.04 2,743.65 2,743.65 0.0K
15:31 2,743.04 2,743.04 2,740.54 2,740.64 0.0K
15:32 2,740.54 2,740.54 2,738.66 2,738.66 0.0K
15:33 2,738.63 2,738.81 2,736.53 2,736.53 0.0K
15:34 2,736.53 2,736.53 2,734.91 2,735.36 0.0K
15:35 2,735.36 2,735.66 2,733.45 2,733.45 0.0K
15:36 2,733.32 2,733.36 2,732.05 2,732.05 0.0K
15:37 2,731.95 2,731.95 2,730.90 2,731.05 0.0K
15:38 2,731.04 2,732.35 2,730.91 2,731.59 0.0K
15:39 2,731.48 2,731.77 2,730.19 2,731.77 0.0K
15:40 2,731.92 2,734.29 2,731.92 2,734.29 0.0K
15:41 2,734.43 2,735.27 2,734.43 2,734.82 0.0K
15:42 2,734.80 2,735.14 2,733.00 2,733.00 0.0K
15:43 2,733.00 2,733.38 2,732.03 2,733.38 0.0K
15:44 2,733.74 2,734.55 2,733.74 2,734.43 0.0K
15:45 2,734.39 2,734.39 2,733.67 2,733.95 0.0K
15:46 2,733.81 2,733.84 2,733.34 2,733.51 0.0K
15:47 2,733.31 2,735.14 2,733.31 2,735.07 0.0K
15:48 2,735.08 2,735.74 2,734.98 2,735.16 0.0K
15:49 2,735.18 2,735.64 2,735.18 2,735.42 0.0K
15:50 2,735.45 2,735.96 2,734.62 2,735.83 0.0K
15:51 2,735.72 2,737.50 2,735.72 2,737.50 0.0K
15:52 2,737.46 2,737.63 2,736.88 2,737.47 0.0K
15:53 2,737.47 2,739.51 2,737.45 2,739.51 0.0K
15:54 2,739.51 2,740.87 2,739.47 2,740.25 0.0K
15:55 2,740.26 2,740.53 2,739.26 2,739.90 0.0K
15:56 2,739.97 2,739.97 2,739.01 2,739.83 0.0K
15:57 2,739.98 2,740.79 2,739.80 2,740.37 0.0K
15:58 2,740.42 2,741.87 2,740.42 2,741.76 0.0K
15:59 2,741.91 2,742.99 2,741.91 2,742.88 0.0K
16:00 2,743.35 2,743.35 2,735.38 2,735.77 0.0K
16:01 2,735.75 2,735.92 2,733.05 2,733.05 0.0K
16:02 2,732.36 2,732.36 2,730.05 2,731.41 0.0K
16:03 2,731.40 2,733.88 2,731.40 2,733.81 0.0K
16:04 2,733.81 2,733.82 2,731.42 2,731.42 0.0K
16:05 2,731.26 2,731.61 2,730.10 2,731.46 0.0K
16:06 2,731.64 2,731.76 2,730.45 2,730.45 0.0K
16:07 2,730.25 2,730.25 2,728.18 2,728.71 0.0K
16:08 2,728.61 2,728.91 2,728.47 2,728.64 0.0K
16:09 2,728.94 2,729.18 2,728.27 2,728.40 0.0K
16:10 2,729.21 2,730.00 2,728.76 2,729.42 0.0K
16:11 2,729.33 2,729.35 2,728.32 2,729.30 0.0K
16:12 2,729.14 2,729.34 2,726.69 2,726.69 0.0K
16:13 2,726.45 2,726.45 2,724.44 2,725.10 0.0K
16:14 2,724.89 2,725.00 2,724.26 2,724.26 0.0K
16:15 2,724.20 2,726.60 2,724.20 2,726.23 0.0K
16:16 2,726.20 2,727.25 2,725.94 2,727.25 0.0K
16:17 2,727.32 2,727.32 2,726.77 2,726.77 0.0K
16:18 2,726.70 2,727.08 2,726.51 2,726.63 0.0K
16:19 2,726.61 2,727.08 2,726.43 2,726.98 0.0K
16:20 2,726.69 2,727.64 2,726.68 2,727.48 0.0K
16:21 2,727.53 2,727.53 2,725.49 2,725.79 0.0K
16:22 2,726.02 2,727.62 2,726.02 2,727.61 0.0K
16:23 2,727.76 2,729.03 2,727.76 2,728.70 0.0K
16:24 2,728.09 2,728.35 2,727.94 2,728.29 0.0K
16:25 2,728.25 2,729.23 2,727.77 2,729.23 0.0K
16:26 2,729.27 2,729.27 2,727.29 2,727.56 0.0K
16:27 2,727.61 2,727.83 2,726.85 2,726.88 0.0K
16:28 2,726.40 2,726.40 2,724.63 2,726.12 0.0K
16:29 2,726.23 2,727.05 2,726.18 2,726.18 0.0K
16:30 2,725.58 2,726.41 2,725.58 2,726.28 0.0K
16:31 2,726.15 2,727.49 2,726.15 2,727.42 0.0K
16:32 2,727.36 2,727.90 2,726.86 2,727.41 0.0K
16:33 2,727.36 2,727.69 2,726.23 2,726.42 0.0K
16:34 2,726.43 2,727.50 2,726.43 2,727.50 0.0K
16:35 2,727.50 2,728.26 2,727.50 2,728.07 0.0K
16:36 2,728.12 2,728.67 2,728.12 2,728.63 0.0K
16:37 2,728.59 2,728.70 2,728.28 2,728.62 0.0K
16:38 2,728.80 2,733.03 2,728.75 2,732.93 0.0K
16:39 2,732.95 2,733.74 2,732.22 2,732.22 0.0K
16:40 2,731.38 2,732.46 2,731.19 2,732.46 0.0K
16:41 2,732.40 2,734.25 2,732.40 2,734.25 0.0K
16:42 2,734.44 2,735.17 2,734.44 2,735.09 0.0K
16:43 2,735.09 2,735.95 2,735.04 2,735.84 0.0K
16:44 2,735.59 2,735.59 2,734.69 2,734.94 0.0K
16:45 2,734.93 2,735.10 2,733.58 2,733.65 0.0K
16:46 2,733.66 2,734.75 2,733.66 2,734.75 0.0K
16:47 2,734.89 2,735.55 2,734.86 2,734.91 0.0K
16:48 2,734.86 2,735.77 2,734.81 2,735.75 0.0K
16:49 2,735.92 2,736.00 2,735.32 2,735.40 0.0K
16:50 2,735.77 2,737.28 2,735.77 2,737.28 0.0K
16:51 2,737.76 2,738.17 2,737.52 2,738.10 0.0K
16:52 2,738.09 2,738.69 2,738.01 2,738.17 0.0K
16:53 2,738.27 2,738.53 2,737.80 2,738.00 0.0K
16:54 2,737.99 2,738.05 2,737.31 2,737.86 0.0K
16:55 2,738.05 2,738.29 2,738.05 2,738.18 0.0K
16:56 2,738.22 2,738.61 2,737.55 2,737.76 0.0K
16:57 2,737.67 2,738.50 2,737.67 2,738.50 0.0K
16:58 2,738.53 2,739.05 2,738.25 2,739.05 0.0K
16:59 2,738.97 2,739.64 2,738.90 2,739.43 0.0K
17:00 2,739.11 2,739.37 2,738.39 2,739.32 0.0K
17:01 2,739.39 2,739.39 2,738.67 2,738.97 0.0K
17:02 2,739.15 2,739.15 2,738.87 2,738.87 0.0K
17:03 2,738.71 2,739.53 2,738.71 2,739.53 0.0K
17:04 2,739.58 2,740.91 2,739.50 2,740.91 0.0K
17:05 2,740.90 2,742.43 2,740.86 2,742.43 0.0K
17:06 2,742.44 2,743.34 2,742.09 2,743.25 0.0K
17:07 2,743.27 2,743.33 2,743.13 2,743.21 0.0K
17:08 2,743.14 2,744.76 2,743.06 2,744.76 0.0K
17:09 2,744.94 2,744.96 2,744.57 2,744.90 0.0K
17:10 2,744.75 2,744.75 2,743.64 2,743.71 0.0K
17:11 2,743.70 2,745.27 2,743.70 2,744.98 0.0K
17:12 2,745.02 2,745.23 2,745.02 2,745.04 0.0K
17:13 2,745.00 2,745.41 2,744.95 2,745.35 0.0K
17:14 2,745.33 2,745.44 2,744.24 2,744.53 0.0K
17:15 2,744.52 2,744.52 2,743.38 2,743.77 0.0K
17:16 2,743.77 2,743.78 2,743.41 2,743.59 0.0K
17:17 2,743.29 2,743.29 2,742.58 2,743.12 0.0K
17:18 2,743.13 2,744.45 2,743.13 2,744.45 0.0K
17:19 2,744.56 2,744.79 2,744.39 2,744.39 0.0K
17:20 2,744.33 2,744.33 2,742.61 2,742.61 0.0K
17:21 2,742.46 2,743.34 2,742.46 2,742.99 0.0K
17:22 2,743.10 2,743.34 2,742.91 2,743.24 0.0K
17:23 2,743.37 2,743.79 2,743.37 2,743.58 0.0K
17:24 2,743.52 2,743.74 2,742.29 2,742.53 0.0K
17:25 2,742.36 2,742.36 2,742.36 2,742.36 0.0K
17:29 2,742.37 2,744.70 2,742.37 2,744.70 0.0K
17:30 2,744.85 2,744.85 2,744.85 2,744.85 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