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 2,655.53 2,655.53 2,651.37 2,651.37 0.0K
09:01 2,651.68 2,653.17 2,649.16 2,653.17 0.0K
09:02 2,653.20 2,654.57 2,652.74 2,653.69 0.0K
09:03 2,638.97 2,639.50 2,637.50 2,637.50 0.0K
09:04 2,637.33 2,637.33 2,632.68 2,633.10 0.0K
09:05 2,633.46 2,637.61 2,632.19 2,637.61 0.0K
09:06 2,637.46 2,642.82 2,636.01 2,642.82 0.0K
09:07 2,643.38 2,651.32 2,643.38 2,650.94 0.0K
09:08 2,651.52 2,651.52 2,647.38 2,647.76 0.0K
09:09 2,648.19 2,650.28 2,647.44 2,650.28 0.0K
09:10 2,649.41 2,652.17 2,647.20 2,650.69 0.0K
09:11 2,649.95 2,651.54 2,647.50 2,647.50 0.0K
09:12 2,647.56 2,647.56 2,643.59 2,643.98 0.0K
09:13 2,644.18 2,645.86 2,643.63 2,644.63 0.0K
09:14 2,644.24 2,644.43 2,639.92 2,639.92 0.0K
09:15 2,639.49 2,641.57 2,637.51 2,640.82 0.0K
09:16 2,640.56 2,642.56 2,639.96 2,642.51 0.0K
09:17 2,641.57 2,642.49 2,641.50 2,642.14 0.0K
09:18 2,642.26 2,642.96 2,641.32 2,641.74 0.0K
09:19 2,642.02 2,642.28 2,641.05 2,641.13 0.0K
09:20 2,641.10 2,645.81 2,641.10 2,645.81 0.0K
09:21 2,645.58 2,649.51 2,645.27 2,649.51 0.0K
09:22 2,649.83 2,651.30 2,649.34 2,650.70 0.0K
09:23 2,650.44 2,655.17 2,650.44 2,655.17 0.0K
09:24 2,655.88 2,656.33 2,654.51 2,655.56 0.0K
09:25 2,655.89 2,658.83 2,655.89 2,658.83 0.0K
09:26 2,659.53 2,660.70 2,658.92 2,660.67 0.0K
09:27 2,659.93 2,661.16 2,657.15 2,658.64 0.0K
09:28 2,658.11 2,659.13 2,657.23 2,658.45 0.0K
09:29 2,658.50 2,660.94 2,658.50 2,660.15 0.0K
09:30 2,660.56 2,662.62 2,659.75 2,660.10 0.0K
09:31 2,659.47 2,660.73 2,658.92 2,660.17 0.0K
09:32 2,660.06 2,660.82 2,657.52 2,660.49 0.0K
09:33 2,659.70 2,660.03 2,657.26 2,659.17 0.0K
09:34 2,659.04 2,659.37 2,657.92 2,658.13 0.0K
09:35 2,657.90 2,658.35 2,656.69 2,657.27 0.0K
09:36 2,657.31 2,657.31 2,656.10 2,656.47 0.0K
09:37 2,656.79 2,656.79 2,655.24 2,656.36 0.0K
09:38 2,656.57 2,656.57 2,654.55 2,654.55 0.0K
09:39 2,654.66 2,654.66 2,651.13 2,651.13 0.0K
09:40 2,651.13 2,652.01 2,650.55 2,652.01 0.0K
09:41 2,652.56 2,652.75 2,651.03 2,651.06 0.0K
09:42 2,650.47 2,650.47 2,648.14 2,648.32 0.0K
09:43 2,648.63 2,649.54 2,648.63 2,649.46 0.0K
09:44 2,649.46 2,649.46 2,646.73 2,647.50 0.0K
09:45 2,647.94 2,649.90 2,647.85 2,649.06 0.0K
09:46 2,647.79 2,649.13 2,646.99 2,647.73 0.0K
09:47 2,647.14 2,647.14 2,645.39 2,646.51 0.0K
09:48 2,646.44 2,648.52 2,645.92 2,648.52 0.0K
09:49 2,648.58 2,648.62 2,642.91 2,642.91 0.0K
09:50 2,643.16 2,643.95 2,641.64 2,641.64 0.0K
09:51 2,641.85 2,642.35 2,641.06 2,641.21 0.0K
09:52 2,641.27 2,641.59 2,640.81 2,640.90 0.0K
09:53 2,640.90 2,640.90 2,639.81 2,640.72 0.0K
09:54 2,640.57 2,641.40 2,639.52 2,641.22 0.0K
09:55 2,641.26 2,644.36 2,641.06 2,644.24 0.0K
09:56 2,644.19 2,644.57 2,643.38 2,644.38 0.0K
09:57 2,644.24 2,646.62 2,644.24 2,646.62 0.0K
09:58 2,646.75 2,647.70 2,646.63 2,647.19 0.0K
09:59 2,647.25 2,647.29 2,645.30 2,645.54 0.0K
10:00 2,645.63 2,645.63 2,644.24 2,645.33 0.0K
10:01 2,645.32 2,645.82 2,644.40 2,645.47 0.0K
10:02 2,645.32 2,645.58 2,644.66 2,644.88 0.0K
10:03 2,644.75 2,648.48 2,644.75 2,648.48 0.0K
10:04 2,648.62 2,648.83 2,647.81 2,648.83 0.0K
10:05 2,648.71 2,650.45 2,648.46 2,649.52 0.0K
10:06 2,649.49 2,649.88 2,648.84 2,649.76 0.0K
10:07 2,649.61 2,651.14 2,649.55 2,649.55 0.0K
10:08 2,649.43 2,650.85 2,649.43 2,650.85 0.0K
10:09 2,650.90 2,651.08 2,649.30 2,649.30 0.0K
10:10 2,648.03 2,648.46 2,647.11 2,648.46 0.0K
10:11 2,648.39 2,650.46 2,648.39 2,650.46 0.0K
10:12 2,650.55 2,650.93 2,648.75 2,649.02 0.0K
10:13 2,649.12 2,650.48 2,649.12 2,650.40 0.0K
10:14 2,650.26 2,650.37 2,647.61 2,647.71 0.0K
10:15 2,647.53 2,648.92 2,647.00 2,648.92 0.0K
10:16 2,648.76 2,651.07 2,648.23 2,650.11 0.0K
10:17 2,650.12 2,651.12 2,649.93 2,651.12 0.0K
10:18 2,650.97 2,652.49 2,650.97 2,652.37 0.0K
10:19 2,652.35 2,652.79 2,652.10 2,652.38 0.0K
10:20 2,652.03 2,652.97 2,650.46 2,650.46 0.0K
10:21 2,650.45 2,650.86 2,649.37 2,650.58 0.0K
10:22 2,650.37 2,650.37 2,645.66 2,645.66 0.0K
10:23 2,645.28 2,645.28 2,643.68 2,643.68 0.0K
10:24 2,643.79 2,644.78 2,643.47 2,644.52 0.0K
10:25 2,644.63 2,646.45 2,643.86 2,646.37 0.0K
10:26 2,646.13 2,647.78 2,645.76 2,647.73 0.0K
10:27 2,647.76 2,647.99 2,646.68 2,646.68 0.0K
10:28 2,646.57 2,646.57 2,645.55 2,646.08 0.0K
10:29 2,645.90 2,646.14 2,645.19 2,645.87 0.0K
10:30 2,645.75 2,648.25 2,645.75 2,648.25 0.0K
10:31 2,648.76 2,651.29 2,648.69 2,650.97 0.0K
10:32 2,650.76 2,651.27 2,650.49 2,650.49 0.0K
10:33 2,650.67 2,650.67 2,648.00 2,648.18 0.0K
10:34 2,647.91 2,648.10 2,646.81 2,646.81 0.0K
10:35 2,646.68 2,647.52 2,646.68 2,647.45 0.0K
10:36 2,647.42 2,647.42 2,645.41 2,645.77 0.0K
10:37 2,646.37 2,648.92 2,646.37 2,648.83 0.0K
10:38 2,649.53 2,649.53 2,648.51 2,649.14 0.0K
10:39 2,649.36 2,653.26 2,649.36 2,652.79 0.0K
10:40 2,652.87 2,653.43 2,651.28 2,651.28 0.0K
10:41 2,651.36 2,651.36 2,649.16 2,649.16 0.0K
10:42 2,649.07 2,650.85 2,649.07 2,650.31 0.0K
10:43 2,650.33 2,650.33 2,647.79 2,647.79 0.0K
10:44 2,647.82 2,648.50 2,647.37 2,648.18 0.0K
10:45 2,648.24 2,648.25 2,646.58 2,646.79 0.0K
10:46 2,646.41 2,646.41 2,644.33 2,644.47 0.0K
10:47 2,644.37 2,644.37 2,642.66 2,644.27 0.0K
10:48 2,645.10 2,645.46 2,644.66 2,645.18 0.0K
10:49 2,645.15 2,646.08 2,644.36 2,645.94 0.0K
10:50 2,645.89 2,645.89 2,645.21 2,645.59 0.0K
10:51 2,645.63 2,645.98 2,645.17 2,645.94 0.0K
10:52 2,645.77 2,645.92 2,644.76 2,644.79 0.0K
10:53 2,644.80 2,644.80 2,643.25 2,643.30 0.0K
10:54 2,643.25 2,643.99 2,643.25 2,643.99 0.0K
10:55 2,644.21 2,644.25 2,642.42 2,642.45 0.0K
10:56 2,642.42 2,643.37 2,642.31 2,642.63 0.0K
10:57 2,643.31 2,646.71 2,643.31 2,646.71 0.0K
10:58 2,646.86 2,647.63 2,646.86 2,647.60 0.0K
10:59 2,647.91 2,650.13 2,647.91 2,649.77 0.0K
11:00 2,649.85 2,649.90 2,649.51 2,649.72 0.0K
11:01 2,649.76 2,650.15 2,648.76 2,650.15 0.0K
11:02 2,649.86 2,649.86 2,648.91 2,649.42 0.0K
11:03 2,649.24 2,649.87 2,648.85 2,649.06 0.0K
11:04 2,649.04 2,649.12 2,646.44 2,646.44 0.0K
11:05 2,646.33 2,647.45 2,645.35 2,647.45 0.0K
11:06 2,647.50 2,647.58 2,643.57 2,643.57 0.0K
11:07 2,643.26 2,643.37 2,642.50 2,643.21 0.0K
11:08 2,643.17 2,643.70 2,642.80 2,642.80 0.0K
11:09 2,642.62 2,642.62 2,641.42 2,641.42 0.0K
11:10 2,641.18 2,641.31 2,640.15 2,640.33 0.0K
11:11 2,639.99 2,640.05 2,639.31 2,639.42 0.0K
11:12 2,639.16 2,639.16 2,638.15 2,638.77 0.0K
11:13 2,638.65 2,640.29 2,638.65 2,640.29 0.0K
11:14 2,640.35 2,640.71 2,639.20 2,639.20 0.0K
11:15 2,639.29 2,641.10 2,639.29 2,641.10 0.0K
11:16 2,641.17 2,641.54 2,639.91 2,639.91 0.0K
11:17 2,639.91 2,640.08 2,638.86 2,639.06 0.0K
11:18 2,639.17 2,640.03 2,638.61 2,640.00 0.0K
11:19 2,640.08 2,640.81 2,640.08 2,640.59 0.0K
11:20 2,640.41 2,640.41 2,638.66 2,638.66 0.0K
11:21 2,638.88 2,640.49 2,638.88 2,640.49 0.0K
11:22 2,640.48 2,640.48 2,639.65 2,640.43 0.0K
11:23 2,640.49 2,641.23 2,640.49 2,640.62 0.0K
11:24 2,640.78 2,640.78 2,639.22 2,639.26 0.0K
11:25 2,637.58 2,638.24 2,637.10 2,638.01 0.0K
11:26 2,638.02 2,638.64 2,637.95 2,637.98 0.0K
11:27 2,638.01 2,638.25 2,637.57 2,637.57 0.0K
11:28 2,637.52 2,637.52 2,636.59 2,636.83 0.0K
11:29 2,636.86 2,637.19 2,636.59 2,636.99 0.0K
11:30 2,636.89 2,638.19 2,636.36 2,637.70 0.0K
11:31 2,637.22 2,638.45 2,637.22 2,638.13 0.0K
11:32 2,638.22 2,639.28 2,638.07 2,639.00 0.0K
11:33 2,639.31 2,639.46 2,638.24 2,638.29 0.0K
11:34 2,638.44 2,638.67 2,636.90 2,636.91 0.0K
11:35 2,636.75 2,638.24 2,636.66 2,638.24 0.0K
11:36 2,638.24 2,639.79 2,638.24 2,639.52 0.0K
11:37 2,639.76 2,641.20 2,639.76 2,640.51 0.0K
11:38 2,640.42 2,641.30 2,640.31 2,641.29 0.0K
11:39 2,641.32 2,642.38 2,641.19 2,642.30 0.0K
11:40 2,642.32 2,642.32 2,640.75 2,640.75 0.0K
11:41 2,640.62 2,640.74 2,639.35 2,639.35 0.0K
11:42 2,639.37 2,639.37 2,638.82 2,638.88 0.0K
11:43 2,638.91 2,638.91 2,638.51 2,638.66 0.0K
11:44 2,638.72 2,639.01 2,638.69 2,638.83 0.0K
11:45 2,638.78 2,638.78 2,634.93 2,634.93 0.0K
11:46 2,634.77 2,634.78 2,632.38 2,632.38 0.0K
11:47 2,632.31 2,632.38 2,631.01 2,631.11 0.0K
11:48 2,631.23 2,631.23 2,630.08 2,630.08 0.0K
11:49 2,630.11 2,632.03 2,630.11 2,631.83 0.0K
11:50 2,631.88 2,631.98 2,631.64 2,631.73 0.0K
11:51 2,631.71 2,632.47 2,631.71 2,631.83 0.0K
11:52 2,632.02 2,632.07 2,630.38 2,630.38 0.0K
11:53 2,630.39 2,630.45 2,630.06 2,630.44 0.0K
11:54 2,630.46 2,630.46 2,629.14 2,629.20 0.0K
11:55 2,629.05 2,629.56 2,628.40 2,629.48 0.0K
11:56 2,629.51 2,630.01 2,629.28 2,629.51 0.0K
11:57 2,629.38 2,629.75 2,628.40 2,629.75 0.0K
11:58 2,629.64 2,629.64 2,628.48 2,628.48 0.0K
11:59 2,628.49 2,629.77 2,628.49 2,629.77 0.0K
12:00 2,629.70 2,632.90 2,629.70 2,632.90 0.0K
12:01 2,632.93 2,633.22 2,631.58 2,631.61 0.0K
12:02 2,631.79 2,632.76 2,631.79 2,632.76 0.0K
12:03 2,632.73 2,632.83 2,631.24 2,631.78 0.0K
12:04 2,631.89 2,632.29 2,631.21 2,631.21 0.0K
12:05 2,631.22 2,631.25 2,630.68 2,630.99 0.0K
12:06 2,630.39 2,630.39 2,628.10 2,628.83 0.0K
12:07 2,628.87 2,630.07 2,628.87 2,629.66 0.0K
12:08 2,629.77 2,630.26 2,629.38 2,630.26 0.0K
12:09 2,630.40 2,632.39 2,630.40 2,632.39 0.0K
12:10 2,632.52 2,632.93 2,632.44 2,632.93 0.0K
12:11 2,632.88 2,633.90 2,632.80 2,633.74 0.0K
12:12 2,633.67 2,633.67 2,630.29 2,630.48 0.0K
12:13 2,629.53 2,629.60 2,628.09 2,628.09 0.0K
12:14 2,628.04 2,628.31 2,627.36 2,627.36 0.0K
12:15 2,627.32 2,628.73 2,627.32 2,628.73 0.0K
12:16 2,628.70 2,630.61 2,628.70 2,630.60 0.0K
12:17 2,631.29 2,631.70 2,630.22 2,630.22 0.0K
12:18 2,630.25 2,630.44 2,629.84 2,629.99 0.0K
12:19 2,629.95 2,630.01 2,629.68 2,629.94 0.0K
12:20 2,629.89 2,630.42 2,629.89 2,630.42 0.0K
12:21 2,630.32 2,630.65 2,629.73 2,629.86 0.0K
12:22 2,629.91 2,629.91 2,628.90 2,629.39 0.0K
12:23 2,629.53 2,632.27 2,629.53 2,631.66 0.0K
12:24 2,631.82 2,631.99 2,631.52 2,631.95 0.0K
12:25 2,632.04 2,632.88 2,632.04 2,632.42 0.0K
12:26 2,632.25 2,632.25 2,631.40 2,631.57 0.0K
12:27 2,631.35 2,631.45 2,630.32 2,630.32 0.0K
12:28 2,630.12 2,630.12 2,629.22 2,629.35 0.0K
12:29 2,629.34 2,629.75 2,628.91 2,628.94 0.0K
12:30 2,628.67 2,628.99 2,627.51 2,627.81 0.0K
12:31 2,627.54 2,627.54 2,627.01 2,627.43 0.0K
12:32 2,627.28 2,628.02 2,627.28 2,628.02 0.0K
12:33 2,627.96 2,628.11 2,626.11 2,626.30 0.0K
12:34 2,626.22 2,626.22 2,624.97 2,624.97 0.0K
12:35 2,625.55 2,626.14 2,625.26 2,626.14 0.0K
12:36 2,625.72 2,625.72 2,624.33 2,624.52 0.0K
12:37 2,624.55 2,624.87 2,623.88 2,623.96 0.0K
12:38 2,624.05 2,624.11 2,623.54 2,623.66 0.0K
12:39 2,623.87 2,624.25 2,623.83 2,624.12 0.0K
12:40 2,624.32 2,624.41 2,623.31 2,623.45 0.0K
12:41 2,623.45 2,623.97 2,622.70 2,622.70 0.0K
12:42 2,622.83 2,622.83 2,621.87 2,622.22 0.0K
12:43 2,622.25 2,624.61 2,622.22 2,624.61 0.0K
12:44 2,624.55 2,625.25 2,624.55 2,625.17 0.0K
12:45 2,625.23 2,626.86 2,625.23 2,626.37 0.0K
12:46 2,626.34 2,626.49 2,625.27 2,626.15 0.0K
12:47 2,626.16 2,626.57 2,626.08 2,626.23 0.0K
12:48 2,625.78 2,625.78 2,624.35 2,624.82 0.0K
12:49 2,624.90 2,624.99 2,623.62 2,623.62 0.0K
12:50 2,623.22 2,624.01 2,623.22 2,623.94 0.0K
12:51 2,623.93 2,623.93 2,622.28 2,622.30 0.0K
12:52 2,622.31 2,622.31 2,617.53 2,618.42 0.0K
12:53 2,618.61 2,619.90 2,618.61 2,619.23 0.0K
12:54 2,619.29 2,619.86 2,619.17 2,619.60 0.0K
12:55 2,619.57 2,620.48 2,619.56 2,620.43 0.0K
12:56 2,620.40 2,621.23 2,620.20 2,621.13 0.0K
12:57 2,621.12 2,621.67 2,621.02 2,621.41 0.0K
12:58 2,621.34 2,621.52 2,620.78 2,620.78 0.0K
12:59 2,620.82 2,621.92 2,620.75 2,621.92 0.0K
13:00 2,622.04 2,622.09 2,621.24 2,621.24 0.0K
13:01 2,620.72 2,620.78 2,619.77 2,619.80 0.0K
13:02 2,619.89 2,619.91 2,618.77 2,618.83 0.0K
13:03 2,618.94 2,620.70 2,618.86 2,620.70 0.0K
13:04 2,620.83 2,620.83 2,619.96 2,619.96 0.0K
13:05 2,619.85 2,620.89 2,619.79 2,620.78 0.0K
13:06 2,620.64 2,621.79 2,620.64 2,621.79 0.0K
13:07 2,622.13 2,622.22 2,621.61 2,621.61 0.0K
13:08 2,621.07 2,622.40 2,621.07 2,622.00 0.0K
13:09 2,622.11 2,622.37 2,622.09 2,622.33 0.0K
13:10 2,622.58 2,623.02 2,622.18 2,622.62 0.0K
13:11 2,622.63 2,622.75 2,621.01 2,621.01 0.0K
13:12 2,620.62 2,620.62 2,619.09 2,619.39 0.0K
13:13 2,619.52 2,621.45 2,619.52 2,620.61 0.0K
13:14 2,620.82 2,621.79 2,620.82 2,621.62 0.0K
13:15 2,621.25 2,622.55 2,621.25 2,622.40 0.0K
13:16 2,622.22 2,622.51 2,622.08 2,622.23 0.0K
13:17 2,622.39 2,622.94 2,621.99 2,622.11 0.0K
13:18 2,622.19 2,622.19 2,621.24 2,621.24 0.0K
13:19 2,622.46 2,623.31 2,622.43 2,623.18 0.0K
13:20 2,623.50 2,623.50 2,622.03 2,622.78 0.0K
13:21 2,622.82 2,622.82 2,621.17 2,621.17 0.0K
13:22 2,621.12 2,621.18 2,619.86 2,619.96 0.0K
13:23 2,620.08 2,620.08 2,618.51 2,618.51 0.0K
13:24 2,618.63 2,618.91 2,618.61 2,618.64 0.0K
13:25 2,618.64 2,619.12 2,618.27 2,618.27 0.0K
13:26 2,618.32 2,618.82 2,618.03 2,618.20 0.0K
13:27 2,618.56 2,618.83 2,617.40 2,617.40 0.0K
13:28 2,617.39 2,617.47 2,617.11 2,617.38 0.0K
13:29 2,617.55 2,619.28 2,617.55 2,619.28 0.0K
13:30 2,619.19 2,619.19 2,617.16 2,617.38 0.0K
13:31 2,617.03 2,617.21 2,615.55 2,615.91 0.0K
13:32 2,615.88 2,616.35 2,615.55 2,616.08 0.0K
13:33 2,616.00 2,616.00 2,615.49 2,615.49 0.0K
13:34 2,615.24 2,616.25 2,615.24 2,616.12 0.0K
13:35 2,615.76 2,617.02 2,615.56 2,615.85 0.0K
13:36 2,615.60 2,617.49 2,615.40 2,617.49 0.0K
13:37 2,617.36 2,618.12 2,617.36 2,618.03 0.0K
13:38 2,618.22 2,619.34 2,618.10 2,619.34 0.0K
13:39 2,619.33 2,620.33 2,619.27 2,620.18 0.0K
13:40 2,620.18 2,621.05 2,619.93 2,621.05 0.0K
13:41 2,620.95 2,620.95 2,620.20 2,620.27 0.0K
13:42 2,620.19 2,620.82 2,619.91 2,620.22 0.0K
13:43 2,620.18 2,620.18 2,619.12 2,619.12 0.0K
13:44 2,619.14 2,619.78 2,619.13 2,619.71 0.0K
13:45 2,619.71 2,619.86 2,619.04 2,619.72 0.0K
13:46 2,619.47 2,619.64 2,618.17 2,618.57 0.0K
13:47 2,618.61 2,618.61 2,617.69 2,617.69 0.0K
13:48 2,617.62 2,617.74 2,616.75 2,617.04 0.0K
13:49 2,617.42 2,617.42 2,616.10 2,616.10 0.0K
13:50 2,616.24 2,617.02 2,615.21 2,615.36 0.0K
13:51 2,615.40 2,615.49 2,615.23 2,615.41 0.0K
13:52 2,615.30 2,615.36 2,612.74 2,612.78 0.0K
13:53 2,612.64 2,612.64 2,610.60 2,610.60 0.0K
13:54 2,610.54 2,611.38 2,610.10 2,611.38 0.0K
13:55 2,611.40 2,612.57 2,610.74 2,612.57 0.0K
13:56 2,612.55 2,613.18 2,612.29 2,612.94 0.0K
13:57 2,612.83 2,613.25 2,612.65 2,612.86 0.0K
13:58 2,612.95 2,613.08 2,612.20 2,612.52 0.0K
13:59 2,612.63 2,613.00 2,612.04 2,612.91 0.0K
14:00 2,612.91 2,614.60 2,612.75 2,614.60 0.0K
14:01 2,615.11 2,616.47 2,615.05 2,616.47 0.0K
14:02 2,616.62 2,617.71 2,616.60 2,617.58 0.0K
14:03 2,617.64 2,618.89 2,617.50 2,618.80 0.0K
14:04 2,618.70 2,620.00 2,618.70 2,620.00 0.0K
14:05 2,620.13 2,620.96 2,620.13 2,620.91 0.0K
14:06 2,620.92 2,621.78 2,620.39 2,621.67 0.0K
14:07 2,621.83 2,622.12 2,621.64 2,621.98 0.0K
14:08 2,621.92 2,621.96 2,621.07 2,621.32 0.0K
14:09 2,621.20 2,621.52 2,620.93 2,620.93 0.0K
14:10 2,620.34 2,620.38 2,619.11 2,619.11 0.0K
14:11 2,618.84 2,619.74 2,618.29 2,619.74 0.0K
14:12 2,619.48 2,621.21 2,619.34 2,621.21 0.0K
14:13 2,621.26 2,622.53 2,621.26 2,622.53 0.0K
14:14 2,622.40 2,623.13 2,622.35 2,623.03 0.0K
14:15 2,622.86 2,622.88 2,622.21 2,622.35 0.0K
14:16 2,622.17 2,622.36 2,622.12 2,622.22 0.0K
14:17 2,621.85 2,621.85 2,620.88 2,621.32 0.0K
14:18 2,621.60 2,622.58 2,621.60 2,622.37 0.0K
14:19 2,622.52 2,622.57 2,622.17 2,622.44 0.0K
14:20 2,622.56 2,623.07 2,622.31 2,622.46 0.0K
14:21 2,622.23 2,622.88 2,622.01 2,622.07 0.0K
14:22 2,621.67 2,622.55 2,621.67 2,622.55 0.0K
14:23 2,622.54 2,622.54 2,622.06 2,622.21 0.0K
14:24 2,621.99 2,621.99 2,621.53 2,621.82 0.0K
14:25 2,621.81 2,621.81 2,621.37 2,621.53 0.0K
14:26 2,621.48 2,622.18 2,621.31 2,621.50 0.0K
14:27 2,621.36 2,621.39 2,620.03 2,620.35 0.0K
14:28 2,620.25 2,620.78 2,619.87 2,619.87 0.0K
14:29 2,619.95 2,620.35 2,618.80 2,619.03 0.0K
14:30 2,619.15 2,619.15 2,618.15 2,618.23 0.0K
14:31 2,618.10 2,618.22 2,617.65 2,617.65 0.0K
14:32 2,617.70 2,617.98 2,616.55 2,616.69 0.0K
14:33 2,616.77 2,617.20 2,616.59 2,617.20 0.0K
14:34 2,617.25 2,617.25 2,616.17 2,616.35 0.0K
14:35 2,616.43 2,618.23 2,616.37 2,618.16 0.0K
14:36 2,617.88 2,617.88 2,615.93 2,615.97 0.0K
14:37 2,615.79 2,615.81 2,615.21 2,615.59 0.0K
14:38 2,615.47 2,615.78 2,614.88 2,615.74 0.0K
14:39 2,615.71 2,617.34 2,615.71 2,617.34 0.0K
14:40 2,617.30 2,618.09 2,617.04 2,617.56 0.0K
14:41 2,617.44 2,617.44 2,616.34 2,616.44 0.0K
14:42 2,616.69 2,616.88 2,615.92 2,616.00 0.0K
14:43 2,616.10 2,616.50 2,615.89 2,615.97 0.0K
14:44 2,615.94 2,616.16 2,615.67 2,616.16 0.0K
14:45 2,616.12 2,616.12 2,613.56 2,613.60 0.0K
14:46 2,613.47 2,613.47 2,611.96 2,612.53 0.0K
14:47 2,612.57 2,612.92 2,612.44 2,612.92 0.0K
14:48 2,612.90 2,612.90 2,611.01 2,611.50 0.0K
14:49 2,611.63 2,613.52 2,611.62 2,613.43 0.0K
14:50 2,612.95 2,614.34 2,612.93 2,614.25 0.0K
14:51 2,614.32 2,615.71 2,614.32 2,615.71 0.0K
14:52 2,615.83 2,616.09 2,615.43 2,616.09 0.0K
14:53 2,616.13 2,616.33 2,615.43 2,615.43 0.0K
14:54 2,615.42 2,615.42 2,614.17 2,614.17 0.0K
14:55 2,613.87 2,614.66 2,613.87 2,614.39 0.0K
14:56 2,614.51 2,614.51 2,612.01 2,612.01 0.0K
14:57 2,611.66 2,611.75 2,610.90 2,611.75 0.0K
14:58 2,611.66 2,611.66 2,610.75 2,610.98 0.0K
14:59 2,611.15 2,611.18 2,610.01 2,610.01 0.0K
15:00 2,610.13 2,611.24 2,610.11 2,610.61 0.0K
15:01 2,610.52 2,610.97 2,608.96 2,608.96 0.0K
15:02 2,608.75 2,608.75 2,607.76 2,608.35 0.0K
15:03 2,608.39 2,608.48 2,607.57 2,607.60 0.0K
15:04 2,607.74 2,607.99 2,607.51 2,607.54 0.0K
15:05 2,607.61 2,608.13 2,605.99 2,608.13 0.0K
15:06 2,608.22 2,608.22 2,607.43 2,607.55 0.0K
15:07 2,607.47 2,607.50 2,606.37 2,606.37 0.0K
15:08 2,606.45 2,607.00 2,605.78 2,607.00 0.0K
15:09 2,607.34 2,608.51 2,607.34 2,608.29 0.0K
15:10 2,608.36 2,609.23 2,608.34 2,608.91 0.0K
15:11 2,609.12 2,609.53 2,607.91 2,607.98 0.0K
15:12 2,607.92 2,608.00 2,607.14 2,607.24 0.0K
15:13 2,607.12 2,607.12 2,605.46 2,605.46 0.0K
15:14 2,605.65 2,605.78 2,604.57 2,604.64 0.0K
15:15 2,604.58 2,604.58 2,603.29 2,604.05 0.0K
15:16 2,604.08 2,604.42 2,603.79 2,604.25 0.0K
15:17 2,604.07 2,604.95 2,603.47 2,604.75 0.0K
15:18 2,604.32 2,604.32 2,602.69 2,602.88 0.0K
15:19 2,603.40 2,604.49 2,603.40 2,604.42 0.0K
15:20 2,604.18 2,604.27 2,603.52 2,603.78 0.0K
15:21 2,603.60 2,603.60 2,602.51 2,602.96 0.0K
15:22 2,602.92 2,603.95 2,602.81 2,603.32 0.0K
15:23 2,603.37 2,604.81 2,603.37 2,604.71 0.0K
15:24 2,604.79 2,605.02 2,604.01 2,604.06 0.0K
15:25 2,604.78 2,607.52 2,604.78 2,607.16 0.0K
15:26 2,607.48 2,608.76 2,607.48 2,607.80 0.0K
15:27 2,607.60 2,608.92 2,607.24 2,608.79 0.0K
15:28 2,608.89 2,608.94 2,608.09 2,608.94 0.0K
15:29 2,609.25 2,609.44 2,608.73 2,609.11 0.0K
15:30 2,608.74 2,613.07 2,608.74 2,613.07 0.0K
15:31 2,612.60 2,612.60 2,610.03 2,610.53 0.0K
15:32 2,610.35 2,611.38 2,609.72 2,611.38 0.0K
15:33 2,611.72 2,615.69 2,611.72 2,615.69 0.0K
15:34 2,616.38 2,617.32 2,616.18 2,616.39 0.0K
15:35 2,616.50 2,616.62 2,614.03 2,614.06 0.0K
15:36 2,614.41 2,614.82 2,613.58 2,614.19 0.0K
15:37 2,614.13 2,614.13 2,611.57 2,612.71 0.0K
15:38 2,612.83 2,613.61 2,612.63 2,613.61 0.0K
15:39 2,613.71 2,615.84 2,613.71 2,615.79 0.0K
15:40 2,614.96 2,615.61 2,614.17 2,614.22 0.0K
15:41 2,614.01 2,616.01 2,613.32 2,615.63 0.0K
15:42 2,615.57 2,615.57 2,613.34 2,613.75 0.0K
15:43 2,613.80 2,614.76 2,613.35 2,613.40 0.0K
15:44 2,613.42 2,614.07 2,613.13 2,613.51 0.0K
15:45 2,612.81 2,612.81 2,611.85 2,612.17 0.0K
15:46 2,612.19 2,612.70 2,610.05 2,611.16 0.0K
15:47 2,611.32 2,612.08 2,611.32 2,611.97 0.0K
15:48 2,612.24 2,614.72 2,611.96 2,614.72 0.0K
15:49 2,615.30 2,615.30 2,612.56 2,612.76 0.0K
15:50 2,613.05 2,615.68 2,613.05 2,614.57 0.0K
15:51 2,614.34 2,614.69 2,613.57 2,613.73 0.0K
15:52 2,613.89 2,615.27 2,613.89 2,614.82 0.0K
15:53 2,614.97 2,614.97 2,613.61 2,613.61 0.0K
15:54 2,612.31 2,612.86 2,611.10 2,611.43 0.0K
15:55 2,611.49 2,611.49 2,610.67 2,610.92 0.0K
15:56 2,610.87 2,611.54 2,609.82 2,610.83 0.0K
15:57 2,610.90 2,612.17 2,610.66 2,611.67 0.0K
15:58 2,612.39 2,614.80 2,612.05 2,614.54 0.0K
15:59 2,614.66 2,617.13 2,614.33 2,614.33 0.0K
16:00 2,615.62 2,615.62 2,612.28 2,612.98 0.0K
16:01 2,612.89 2,612.89 2,608.89 2,609.67 0.0K
16:02 2,609.60 2,610.87 2,609.41 2,610.52 0.0K
16:03 2,610.85 2,611.04 2,608.82 2,609.05 0.0K
16:04 2,608.73 2,608.91 2,608.25 2,608.72 0.0K
16:05 2,609.14 2,609.69 2,608.62 2,609.69 0.0K
16:06 2,610.27 2,611.39 2,609.53 2,609.53 0.0K
16:07 2,609.41 2,609.66 2,608.07 2,609.66 0.0K
16:08 2,609.68 2,610.72 2,608.55 2,608.55 0.0K
16:09 2,608.79 2,608.81 2,605.97 2,605.97 0.0K
16:10 2,606.53 2,608.17 2,606.53 2,606.94 0.0K
16:11 2,606.47 2,606.47 2,605.47 2,606.33 0.0K
16:12 2,606.37 2,607.46 2,605.71 2,607.46 0.0K
16:13 2,607.60 2,607.76 2,605.23 2,606.01 0.0K
16:14 2,606.14 2,607.40 2,606.06 2,607.40 0.0K
16:15 2,607.73 2,612.14 2,607.73 2,611.55 0.0K
16:16 2,611.51 2,611.55 2,610.14 2,611.44 0.0K
16:17 2,611.60 2,612.50 2,611.29 2,611.32 0.0K
16:18 2,611.38 2,611.38 2,609.84 2,609.84 0.0K
16:19 2,609.92 2,610.80 2,609.91 2,610.11 0.0K
16:20 2,609.70 2,609.85 2,608.83 2,608.83 0.0K
16:21 2,608.19 2,609.11 2,607.40 2,609.11 0.0K
16:22 2,609.33 2,610.96 2,609.33 2,610.52 0.0K
16:23 2,610.39 2,611.42 2,610.24 2,611.18 0.0K
16:24 2,610.85 2,610.85 2,608.56 2,609.40 0.0K
16:25 2,609.42 2,613.60 2,609.42 2,613.59 0.0K
16:26 2,613.87 2,615.04 2,613.87 2,614.95 0.0K
16:27 2,614.92 2,615.10 2,614.03 2,614.96 0.0K
16:28 2,613.96 2,614.20 2,612.73 2,612.78 0.0K
16:29 2,612.81 2,613.39 2,612.62 2,613.05 0.0K
16:30 2,613.07 2,616.49 2,612.93 2,615.55 0.0K
16:31 2,615.50 2,615.54 2,612.87 2,613.72 0.0K
16:32 2,614.19 2,616.17 2,614.19 2,615.97 0.0K
16:33 2,616.08 2,616.08 2,613.40 2,613.69 0.0K
16:34 2,613.43 2,613.43 2,610.19 2,610.22 0.0K
16:35 2,610.38 2,610.38 2,607.01 2,607.01 0.0K
16:36 2,606.90 2,607.18 2,605.81 2,606.13 0.0K
16:37 2,606.03 2,606.15 2,604.48 2,604.48 0.0K
16:38 2,604.41 2,605.27 2,603.96 2,604.72 0.0K
16:39 2,604.76 2,605.65 2,604.76 2,605.42 0.0K
16:40 2,605.42 2,607.09 2,605.42 2,605.91 0.0K
16:41 2,605.84 2,608.14 2,605.49 2,608.14 0.0K
16:42 2,608.58 2,608.76 2,606.02 2,606.39 0.0K
16:43 2,606.47 2,606.47 2,605.71 2,605.98 0.0K
16:44 2,605.85 2,607.43 2,605.85 2,607.43 0.0K
16:45 2,607.38 2,607.90 2,605.34 2,605.64 0.0K
16:46 2,605.59 2,605.59 2,604.67 2,605.14 0.0K
16:47 2,605.44 2,605.48 2,604.46 2,604.94 0.0K
16:48 2,604.93 2,604.93 2,603.63 2,603.86 0.0K
16:49 2,603.90 2,605.07 2,603.90 2,604.77 0.0K
16:50 2,604.73 2,605.80 2,604.73 2,605.29 0.0K
16:51 2,605.48 2,606.36 2,605.25 2,605.25 0.0K
16:52 2,605.29 2,605.29 2,604.33 2,604.86 0.0K
16:53 2,604.87 2,604.87 2,602.25 2,602.25 0.0K
16:54 2,602.23 2,603.75 2,602.10 2,603.75 0.0K
16:55 2,603.74 2,604.12 2,602.94 2,603.90 0.0K
16:56 2,603.89 2,604.43 2,603.66 2,604.22 0.0K
16:57 2,603.95 2,604.76 2,603.85 2,604.45 0.0K
16:58 2,604.24 2,604.37 2,603.87 2,603.97 0.0K
16:59 2,604.10 2,604.10 2,603.07 2,603.22 0.0K
17:00 2,602.63 2,602.85 2,601.87 2,601.87 0.0K
17:01 2,601.10 2,602.88 2,601.10 2,602.06 0.0K
17:02 2,602.09 2,602.26 2,601.41 2,602.24 0.0K
17:03 2,602.10 2,602.10 2,601.16 2,601.65 0.0K
17:04 2,601.42 2,601.48 2,601.06 2,601.06 0.0K
17:05 2,601.23 2,601.23 2,597.26 2,597.26 0.0K
17:06 2,597.07 2,599.66 2,597.05 2,599.60 0.0K
17:07 2,599.65 2,599.65 2,597.01 2,597.09 0.0K
17:08 2,597.13 2,598.73 2,597.13 2,598.68 0.0K
17:09 2,598.50 2,598.50 2,597.60 2,597.72 0.0K
17:10 2,597.76 2,600.81 2,597.73 2,600.81 0.0K
17:11 2,600.94 2,605.09 2,600.94 2,604.42 0.0K
17:12 2,604.27 2,604.73 2,603.97 2,604.73 0.0K
17:13 2,604.80 2,604.80 2,603.45 2,603.61 0.0K
17:14 2,603.90 2,605.11 2,603.90 2,604.43 0.0K
17:15 2,604.44 2,606.30 2,604.44 2,605.73 0.0K
17:16 2,605.51 2,605.54 2,604.88 2,605.49 0.0K
17:17 2,605.36 2,605.36 2,604.21 2,604.78 0.0K
17:18 2,604.76 2,605.60 2,604.52 2,605.60 0.0K
17:19 2,605.29 2,605.34 2,604.90 2,604.90 0.0K
17:20 2,604.95 2,604.95 2,603.24 2,603.24 0.0K
17:21 2,603.04 2,603.15 2,601.91 2,602.02 0.0K
17:22 2,602.03 2,602.11 2,600.98 2,601.64 0.0K
17:23 2,601.57 2,603.37 2,601.57 2,603.35 0.0K
17:24 2,603.49 2,604.17 2,603.26 2,604.17 0.0K
17:25 2,604.47 2,604.47 2,604.47 2,604.47 0.0K
17:29 2,604.08 2,605.99 2,604.08 2,605.99 0.0K
17:30 2,605.99 2,605.99 2,605.99 2,605.99 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