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 2,487.20 2,487.21 2,484.37 2,484.37 0.0K
09:01 2,484.12 2,484.95 2,483.16 2,483.21 0.0K
09:02 2,483.36 2,483.84 2,474.24 2,474.24 0.0K
09:03 2,361.41 2,361.41 2,315.74 2,317.41 0.0K
09:04 2,317.40 2,318.19 2,301.61 2,301.61 0.0K
09:05 2,302.13 2,309.75 2,301.42 2,307.30 0.0K
09:06 2,306.89 2,309.69 2,306.89 2,309.62 0.0K
09:07 2,311.03 2,319.34 2,311.03 2,319.34 0.0K
09:08 2,320.95 2,328.76 2,320.95 2,328.76 0.0K
09:09 2,329.18 2,334.28 2,329.18 2,334.13 0.0K
09:10 2,333.76 2,338.56 2,333.66 2,338.56 0.0K
09:11 2,338.82 2,340.26 2,327.80 2,330.10 0.0K
09:12 2,331.62 2,340.43 2,331.62 2,340.43 0.0K
09:13 2,340.97 2,349.47 2,340.20 2,349.47 0.0K
09:14 2,351.05 2,356.23 2,350.33 2,352.76 0.0K
09:15 2,354.84 2,354.84 2,347.04 2,350.70 0.0K
09:16 2,349.61 2,352.24 2,349.29 2,351.43 0.0K
09:17 2,350.89 2,354.62 2,347.32 2,350.71 0.0K
09:18 2,350.50 2,361.74 2,350.50 2,361.59 0.0K
09:19 2,359.72 2,361.09 2,356.96 2,358.80 0.0K
09:20 2,359.79 2,359.79 2,353.36 2,353.37 0.0K
09:21 2,352.35 2,352.35 2,348.41 2,350.60 0.0K
09:22 2,352.50 2,362.85 2,352.50 2,362.85 0.0K
09:23 2,364.50 2,364.50 2,359.33 2,359.33 0.0K
09:24 2,358.81 2,358.98 2,352.59 2,356.63 0.0K
09:25 2,356.41 2,356.64 2,352.43 2,352.66 0.0K
09:26 2,352.28 2,352.28 2,348.48 2,352.15 0.0K
09:27 2,352.43 2,352.43 2,346.75 2,346.75 0.0K
09:28 2,347.42 2,348.54 2,341.81 2,341.81 0.0K
09:29 2,341.10 2,345.95 2,341.10 2,345.34 0.0K
09:30 2,344.85 2,344.85 2,338.00 2,338.22 0.0K
09:31 2,338.35 2,338.35 2,327.83 2,328.85 0.0K
09:32 2,328.36 2,328.36 2,320.35 2,323.07 0.0K
09:33 2,322.95 2,325.37 2,322.18 2,323.97 0.0K
09:34 2,323.79 2,324.47 2,322.30 2,322.77 0.0K
09:35 2,323.30 2,326.48 2,322.54 2,324.19 0.0K
09:36 2,324.96 2,329.77 2,324.96 2,326.47 0.0K
09:37 2,326.26 2,326.26 2,318.39 2,318.39 0.0K
09:38 2,318.37 2,318.86 2,314.05 2,314.31 0.0K
09:39 2,313.54 2,322.78 2,313.54 2,322.78 0.0K
09:40 2,324.33 2,329.40 2,324.33 2,327.86 0.0K
09:41 2,327.86 2,333.77 2,327.33 2,333.77 0.0K
09:42 2,334.52 2,335.72 2,333.23 2,333.96 0.0K
09:43 2,336.77 2,342.80 2,336.77 2,339.09 0.0K
09:44 2,338.08 2,339.46 2,337.44 2,338.61 0.0K
09:45 2,338.62 2,338.96 2,335.75 2,338.57 0.0K
09:46 2,340.80 2,345.98 2,340.80 2,345.67 0.0K
09:47 2,345.62 2,347.60 2,342.66 2,347.60 0.0K
09:48 2,348.08 2,349.35 2,345.11 2,345.60 0.0K
09:49 2,345.40 2,350.65 2,344.56 2,350.32 0.0K
09:50 2,348.72 2,349.80 2,344.95 2,347.07 0.0K
09:51 2,346.98 2,350.84 2,346.92 2,347.42 0.0K
09:52 2,346.99 2,347.05 2,344.42 2,345.07 0.0K
09:53 2,345.19 2,346.93 2,344.10 2,344.10 0.0K
09:54 2,343.16 2,348.27 2,343.04 2,347.94 0.0K
09:55 2,348.05 2,355.15 2,348.05 2,355.10 0.0K
09:56 2,355.26 2,356.46 2,354.44 2,354.70 0.0K
09:57 2,355.31 2,359.65 2,355.31 2,357.44 0.0K
09:58 2,356.22 2,356.83 2,351.85 2,351.85 0.0K
09:59 2,352.97 2,355.49 2,352.57 2,354.37 0.0K
10:00 2,354.73 2,356.69 2,348.95 2,348.95 0.0K
10:01 2,349.47 2,352.59 2,349.15 2,351.34 0.0K
10:02 2,352.30 2,359.93 2,352.30 2,359.64 0.0K
10:03 2,358.86 2,362.45 2,358.66 2,362.45 0.0K
10:04 2,362.58 2,365.01 2,362.57 2,365.01 0.0K
10:05 2,365.10 2,371.60 2,365.10 2,368.03 0.0K
10:06 2,368.36 2,368.36 2,364.55 2,366.22 0.0K
10:07 2,365.70 2,371.79 2,365.70 2,371.63 0.0K
10:08 2,371.90 2,372.05 2,368.24 2,368.64 0.0K
10:09 2,368.85 2,369.40 2,367.13 2,368.54 0.0K
10:10 2,367.66 2,367.82 2,360.54 2,360.54 0.0K
10:11 2,359.51 2,360.70 2,354.29 2,354.29 0.0K
10:12 2,353.44 2,353.50 2,351.84 2,352.96 0.0K
10:13 2,352.71 2,356.64 2,352.41 2,353.28 0.0K
10:14 2,354.60 2,355.66 2,352.83 2,352.83 0.0K
10:15 2,352.14 2,356.57 2,352.08 2,355.00 0.0K
10:16 2,354.76 2,355.80 2,354.08 2,354.53 0.0K
10:17 2,354.85 2,364.61 2,354.85 2,364.61 0.0K
10:18 2,364.59 2,364.59 2,362.28 2,362.76 0.0K
10:19 2,362.18 2,364.88 2,362.18 2,364.43 0.0K
10:20 2,364.62 2,368.50 2,364.62 2,366.73 0.0K
10:21 2,366.68 2,369.07 2,366.12 2,369.07 0.0K
10:22 2,368.95 2,368.95 2,362.17 2,362.17 0.0K
10:23 2,360.89 2,363.83 2,360.74 2,363.83 0.0K
10:24 2,364.15 2,365.42 2,362.93 2,364.44 0.0K
10:25 2,364.56 2,365.12 2,363.35 2,363.94 0.0K
10:26 2,364.57 2,364.81 2,356.74 2,356.74 0.0K
10:27 2,356.48 2,356.48 2,353.03 2,354.02 0.0K
10:28 2,353.88 2,354.47 2,352.28 2,352.28 0.0K
10:29 2,353.01 2,355.77 2,352.26 2,352.26 0.0K
10:30 2,350.94 2,350.94 2,348.33 2,348.77 0.0K
10:31 2,348.84 2,348.84 2,342.93 2,342.93 0.0K
10:32 2,342.46 2,342.48 2,340.92 2,342.10 0.0K
10:33 2,342.19 2,345.77 2,341.33 2,345.77 0.0K
10:34 2,345.84 2,345.94 2,344.80 2,345.62 0.0K
10:35 2,346.25 2,347.30 2,344.61 2,345.60 0.0K
10:36 2,345.18 2,346.49 2,344.09 2,345.39 0.0K
10:37 2,345.50 2,345.78 2,342.53 2,342.59 0.0K
10:38 2,342.77 2,343.11 2,341.39 2,342.04 0.0K
10:39 2,342.39 2,344.30 2,342.39 2,343.02 0.0K
10:40 2,341.70 2,345.98 2,341.19 2,345.46 0.0K
10:41 2,344.06 2,347.37 2,343.37 2,346.48 0.0K
10:42 2,346.94 2,347.87 2,345.97 2,347.87 0.0K
10:43 2,347.97 2,350.33 2,347.89 2,348.88 0.0K
10:44 2,348.74 2,349.45 2,347.20 2,348.95 0.0K
10:45 2,348.93 2,351.46 2,347.85 2,348.91 0.0K
10:46 2,347.66 2,349.84 2,347.66 2,349.82 0.0K
10:47 2,350.85 2,354.42 2,350.78 2,350.85 0.0K
10:48 2,350.49 2,352.34 2,348.25 2,352.34 0.0K
10:49 2,352.21 2,358.54 2,352.21 2,358.10 0.0K
10:50 2,356.80 2,358.78 2,356.29 2,357.84 0.0K
10:51 2,357.84 2,361.99 2,357.70 2,361.76 0.0K
10:52 2,361.89 2,364.27 2,360.68 2,360.84 0.0K
10:53 2,360.77 2,360.77 2,353.89 2,354.23 0.0K
10:54 2,354.67 2,355.51 2,351.04 2,351.04 0.0K
10:55 2,350.48 2,350.80 2,349.71 2,349.87 0.0K
10:56 2,349.82 2,350.23 2,346.63 2,346.63 0.0K
10:57 2,346.62 2,348.44 2,346.59 2,347.36 0.0K
10:58 2,347.85 2,347.93 2,345.25 2,346.41 0.0K
10:59 2,346.68 2,347.64 2,346.67 2,347.27 0.0K
11:00 2,347.31 2,349.23 2,346.43 2,346.83 0.0K
11:01 2,346.80 2,347.56 2,346.04 2,346.33 0.0K
11:02 2,346.36 2,346.36 2,341.67 2,342.36 0.0K
11:03 2,341.09 2,343.77 2,341.09 2,343.55 0.0K
11:04 2,343.69 2,344.65 2,340.09 2,340.31 0.0K
11:05 2,340.18 2,340.18 2,337.76 2,337.76 0.0K
11:06 2,337.53 2,337.55 2,335.19 2,335.80 0.0K
11:07 2,337.78 2,339.26 2,336.36 2,337.14 0.0K
11:08 2,336.86 2,338.06 2,336.33 2,338.06 0.0K
11:09 2,338.06 2,341.66 2,338.06 2,341.66 0.0K
11:10 2,342.35 2,343.34 2,341.80 2,343.18 0.0K
11:11 2,343.76 2,346.45 2,343.76 2,345.94 0.0K
11:12 2,345.76 2,347.22 2,345.76 2,347.00 0.0K
11:13 2,348.34 2,349.10 2,343.57 2,343.57 0.0K
11:14 2,343.59 2,343.65 2,341.38 2,341.38 0.0K
11:15 2,341.18 2,341.57 2,339.31 2,339.44 0.0K
11:16 2,339.85 2,340.35 2,337.92 2,338.59 0.0K
11:17 2,338.06 2,340.05 2,338.06 2,339.36 0.0K
11:18 2,339.41 2,342.46 2,339.41 2,341.78 0.0K
11:19 2,341.70 2,341.90 2,341.09 2,341.09 0.0K
11:20 2,341.01 2,343.53 2,340.43 2,342.25 0.0K
11:21 2,342.17 2,342.19 2,337.33 2,338.21 0.0K
11:22 2,338.71 2,339.18 2,338.10 2,338.35 0.0K
11:23 2,339.53 2,340.32 2,338.72 2,340.32 0.0K
11:24 2,340.41 2,341.66 2,338.72 2,340.39 0.0K
11:25 2,340.67 2,341.17 2,339.46 2,339.98 0.0K
11:26 2,339.91 2,346.96 2,339.91 2,346.65 0.0K
11:27 2,346.68 2,348.00 2,343.85 2,343.85 0.0K
11:28 2,343.73 2,344.94 2,341.89 2,344.66 0.0K
11:29 2,344.68 2,345.32 2,344.07 2,345.32 0.0K
11:30 2,344.77 2,348.11 2,344.77 2,347.70 0.0K
11:31 2,347.37 2,347.96 2,344.26 2,344.34 0.0K
11:32 2,344.27 2,350.52 2,344.27 2,350.50 0.0K
11:33 2,350.67 2,353.13 2,350.51 2,353.06 0.0K
11:34 2,353.76 2,355.00 2,353.54 2,353.99 0.0K
11:35 2,354.15 2,354.15 2,351.39 2,352.71 0.0K
11:36 2,352.73 2,354.53 2,352.73 2,354.53 0.0K
11:37 2,354.33 2,354.91 2,353.94 2,353.94 0.0K
11:38 2,353.27 2,353.56 2,351.50 2,353.56 0.0K
11:39 2,354.93 2,357.17 2,354.93 2,357.17 0.0K
11:40 2,357.04 2,357.57 2,355.85 2,357.14 0.0K
11:41 2,357.34 2,358.90 2,356.53 2,358.66 0.0K
11:42 2,357.76 2,361.86 2,357.76 2,361.56 0.0K
11:43 2,361.19 2,361.19 2,359.20 2,359.51 0.0K
11:44 2,359.32 2,360.52 2,358.84 2,358.99 0.0K
11:45 2,358.90 2,360.55 2,358.38 2,360.03 0.0K
11:46 2,360.29 2,360.29 2,357.62 2,357.78 0.0K
11:47 2,357.45 2,363.24 2,357.45 2,363.24 0.0K
11:48 2,363.61 2,367.19 2,363.61 2,367.19 0.0K
11:49 2,367.33 2,370.98 2,367.33 2,369.25 0.0K
11:50 2,368.22 2,370.67 2,368.22 2,370.01 0.0K
11:51 2,370.11 2,370.11 2,365.93 2,366.73 0.0K
11:52 2,366.30 2,366.81 2,365.45 2,366.81 0.0K
11:53 2,366.60 2,366.68 2,362.07 2,362.29 0.0K
11:54 2,361.93 2,366.12 2,361.75 2,366.12 0.0K
11:55 2,366.29 2,366.50 2,364.67 2,364.67 0.0K
11:56 2,362.68 2,362.98 2,359.00 2,359.00 0.0K
11:57 2,358.92 2,360.19 2,358.92 2,359.80 0.0K
11:58 2,359.65 2,360.10 2,358.50 2,358.60 0.0K
11:59 2,358.86 2,360.08 2,358.86 2,359.32 0.0K
12:00 2,360.07 2,363.53 2,360.07 2,361.09 0.0K
12:01 2,361.34 2,361.34 2,357.60 2,358.50 0.0K
12:02 2,358.67 2,379.18 2,358.60 2,379.18 0.0K
12:03 2,378.52 2,380.36 2,377.62 2,378.00 0.0K
12:04 2,378.26 2,380.59 2,373.78 2,373.78 0.0K
12:05 2,373.47 2,380.91 2,372.40 2,380.91 0.0K
12:06 2,381.42 2,381.42 2,377.17 2,377.17 0.0K
12:07 2,377.57 2,382.36 2,377.57 2,382.36 0.0K
12:08 2,382.16 2,382.56 2,380.80 2,380.80 0.0K
12:09 2,380.01 2,381.25 2,378.86 2,381.25 0.0K
12:10 2,381.27 2,385.09 2,381.22 2,384.61 0.0K
12:11 2,384.81 2,385.58 2,383.75 2,385.58 0.0K
12:12 2,386.09 2,389.11 2,384.67 2,384.67 0.0K
12:13 2,383.26 2,383.26 2,379.70 2,381.43 0.0K
12:14 2,381.12 2,381.30 2,378.57 2,378.76 0.0K
12:15 2,379.39 2,383.29 2,379.39 2,383.29 0.0K
12:16 2,383.45 2,388.02 2,383.45 2,388.02 0.0K
12:17 2,388.38 2,390.35 2,387.94 2,390.18 0.0K
12:18 2,390.21 2,391.48 2,389.65 2,390.56 0.0K
12:19 2,390.52 2,390.69 2,388.53 2,389.04 0.0K
12:20 2,389.13 2,389.13 2,386.29 2,387.09 0.0K
12:21 2,387.42 2,391.27 2,387.42 2,391.27 0.0K
12:22 2,391.63 2,392.13 2,390.93 2,391.50 0.0K
12:23 2,391.39 2,391.82 2,390.10 2,391.82 0.0K
12:24 2,392.00 2,392.87 2,391.06 2,391.12 0.0K
12:25 2,390.81 2,390.93 2,385.16 2,386.25 0.0K
12:26 2,386.21 2,386.70 2,382.89 2,383.56 0.0K
12:27 2,383.48 2,383.98 2,382.53 2,382.73 0.0K
12:28 2,382.79 2,382.79 2,379.42 2,380.44 0.0K
12:29 2,381.94 2,384.13 2,381.94 2,383.47 0.0K
12:30 2,382.54 2,383.32 2,381.58 2,382.37 0.0K
12:31 2,382.17 2,382.87 2,381.60 2,382.87 0.0K
12:32 2,382.67 2,383.96 2,381.35 2,383.00 0.0K
12:33 2,383.69 2,387.05 2,383.69 2,387.05 0.0K
12:34 2,387.20 2,389.74 2,387.20 2,389.42 0.0K
12:35 2,388.34 2,388.47 2,386.87 2,387.50 0.0K
12:36 2,388.21 2,391.70 2,388.21 2,391.37 0.0K
12:37 2,391.90 2,393.12 2,391.34 2,392.94 0.0K
12:38 2,393.14 2,396.08 2,392.65 2,396.08 0.0K
12:39 2,397.09 2,400.55 2,397.05 2,400.55 0.0K
12:40 2,400.28 2,400.94 2,397.81 2,397.81 0.0K
12:41 2,397.24 2,397.24 2,394.44 2,396.56 0.0K
12:42 2,396.61 2,396.61 2,394.65 2,396.10 0.0K
12:43 2,396.00 2,398.34 2,395.05 2,398.34 0.0K
12:44 2,398.36 2,403.11 2,398.36 2,402.08 0.0K
12:45 2,401.51 2,402.66 2,400.47 2,402.66 0.0K
12:46 2,402.59 2,402.59 2,400.55 2,400.55 0.0K
12:47 2,399.07 2,400.50 2,399.07 2,399.56 0.0K
12:48 2,398.85 2,399.23 2,397.36 2,398.13 0.0K
12:49 2,398.17 2,398.46 2,394.84 2,394.84 0.0K
12:50 2,395.08 2,397.22 2,393.80 2,393.84 0.0K
12:51 2,393.42 2,393.64 2,391.68 2,391.94 0.0K
12:52 2,392.16 2,392.66 2,389.56 2,389.58 0.0K
12:53 2,389.53 2,389.53 2,387.18 2,388.62 0.0K
12:54 2,388.52 2,389.50 2,387.89 2,388.95 0.0K
12:55 2,387.89 2,387.92 2,384.82 2,384.82 0.0K
12:56 2,383.66 2,385.97 2,383.66 2,385.22 0.0K
12:57 2,385.09 2,385.66 2,382.70 2,382.70 0.0K
12:58 2,382.63 2,382.82 2,380.38 2,381.52 0.0K
12:59 2,383.21 2,384.68 2,382.57 2,384.68 0.0K
13:00 2,385.67 2,385.68 2,380.97 2,380.97 0.0K
13:01 2,380.37 2,383.57 2,379.65 2,383.57 0.0K
13:02 2,383.83 2,386.60 2,383.83 2,386.60 0.0K
13:03 2,386.50 2,392.73 2,386.04 2,392.73 0.0K
13:04 2,391.72 2,392.65 2,391.57 2,392.65 0.0K
13:05 2,392.57 2,394.10 2,392.57 2,394.01 0.0K
13:06 2,394.04 2,397.62 2,393.13 2,396.26 0.0K
13:07 2,395.93 2,397.38 2,395.75 2,397.38 0.0K
13:08 2,397.17 2,398.67 2,397.10 2,397.90 0.0K
13:09 2,397.99 2,402.17 2,397.99 2,401.96 0.0K
13:10 2,401.58 2,401.58 2,396.41 2,396.41 0.0K
13:11 2,396.19 2,396.19 2,390.61 2,391.26 0.0K
13:12 2,391.39 2,391.87 2,390.17 2,391.34 0.0K
13:13 2,391.88 2,393.70 2,391.88 2,392.51 0.0K
13:14 2,392.53 2,393.11 2,390.67 2,390.69 0.0K
13:15 2,390.37 2,390.37 2,388.16 2,389.67 0.0K
13:16 2,390.23 2,390.67 2,387.96 2,388.19 0.0K
13:17 2,388.74 2,389.54 2,388.50 2,389.54 0.0K
13:18 2,389.48 2,391.14 2,389.08 2,391.14 0.0K
13:19 2,391.44 2,392.51 2,391.41 2,391.52 0.0K
13:20 2,391.48 2,396.90 2,391.48 2,393.74 0.0K
13:21 2,393.67 2,396.22 2,393.67 2,396.22 0.0K
13:22 2,396.35 2,397.04 2,394.67 2,394.67 0.0K
13:23 2,394.59 2,394.75 2,393.18 2,393.18 0.0K
13:24 2,392.29 2,392.96 2,390.28 2,390.28 0.0K
13:25 2,390.35 2,390.35 2,386.40 2,386.40 0.0K
13:26 2,386.09 2,387.23 2,383.74 2,383.74 0.0K
13:27 2,383.23 2,384.40 2,383.12 2,384.40 0.0K
13:28 2,385.02 2,388.32 2,385.02 2,386.17 0.0K
13:29 2,385.66 2,385.66 2,381.09 2,381.09 0.0K
13:30 2,378.71 2,379.05 2,374.70 2,374.70 0.0K
13:31 2,374.60 2,374.60 2,372.48 2,372.63 0.0K
13:32 2,373.23 2,373.31 2,371.83 2,372.93 0.0K
13:33 2,372.60 2,373.07 2,371.94 2,371.95 0.0K
13:34 2,370.12 2,370.52 2,368.17 2,368.17 0.0K
13:35 2,368.35 2,368.54 2,366.99 2,368.04 0.0K
13:36 2,369.19 2,370.02 2,366.01 2,366.01 0.0K
13:37 2,365.88 2,365.98 2,364.56 2,365.78 0.0K
13:38 2,365.19 2,365.54 2,363.02 2,363.02 0.0K
13:39 2,362.88 2,367.84 2,362.88 2,367.84 0.0K
13:40 2,367.60 2,369.44 2,366.94 2,366.94 0.0K
13:41 2,366.87 2,367.26 2,365.79 2,366.54 0.0K
13:42 2,365.84 2,366.69 2,364.25 2,364.47 0.0K
13:43 2,364.07 2,366.02 2,364.07 2,365.51 0.0K
13:44 2,364.94 2,364.94 2,363.09 2,363.09 0.0K
13:45 2,361.57 2,361.89 2,360.54 2,360.63 0.0K
13:46 2,360.59 2,361.25 2,358.09 2,361.25 0.0K
13:47 2,361.49 2,362.13 2,359.99 2,360.26 0.0K
13:48 2,360.38 2,361.01 2,358.09 2,358.53 0.0K
13:49 2,358.53 2,358.70 2,355.82 2,356.09 0.0K
13:50 2,356.20 2,358.59 2,356.20 2,357.20 0.0K
13:51 2,356.83 2,358.06 2,356.65 2,358.06 0.0K
13:52 2,358.01 2,358.62 2,356.14 2,356.28 0.0K
13:53 2,355.61 2,355.88 2,354.60 2,355.68 0.0K
13:54 2,355.96 2,356.45 2,354.51 2,355.80 0.0K
13:55 2,355.83 2,362.47 2,355.72 2,362.22 0.0K
13:56 2,362.29 2,362.68 2,361.25 2,361.25 0.0K
13:57 2,361.14 2,362.27 2,360.73 2,362.27 0.0K
13:58 2,362.39 2,362.78 2,359.79 2,359.84 0.0K
13:59 2,359.76 2,360.09 2,358.78 2,359.58 0.0K
14:00 2,360.82 2,365.12 2,360.77 2,365.12 0.0K
14:01 2,365.43 2,367.69 2,364.51 2,364.51 0.0K
14:02 2,364.54 2,364.54 2,360.31 2,362.95 0.0K
14:03 2,362.92 2,368.24 2,362.92 2,368.24 0.0K
14:04 2,368.44 2,368.60 2,365.10 2,366.16 0.0K
14:05 2,366.17 2,366.17 2,364.27 2,365.44 0.0K
14:06 2,365.34 2,366.28 2,364.43 2,366.28 0.0K
14:07 2,366.30 2,367.31 2,366.06 2,366.30 0.0K
14:08 2,366.15 2,366.15 2,360.18 2,360.18 0.0K
14:09 2,359.60 2,362.00 2,359.60 2,360.65 0.0K
14:10 2,360.69 2,360.69 2,357.78 2,358.93 0.0K
14:11 2,358.90 2,358.90 2,356.73 2,356.73 0.0K
14:12 2,356.65 2,356.65 2,353.64 2,353.64 0.0K
14:13 2,353.68 2,353.96 2,352.38 2,353.07 0.0K
14:14 2,352.99 2,353.45 2,352.21 2,352.21 0.0K
14:15 2,352.28 2,356.52 2,352.28 2,355.99 0.0K
14:16 2,355.55 2,355.55 2,353.39 2,353.63 0.0K
14:17 2,353.52 2,353.85 2,352.84 2,352.84 0.0K
14:18 2,352.69 2,352.69 2,351.04 2,351.82 0.0K
14:19 2,352.01 2,354.05 2,351.95 2,353.45 0.0K
14:20 2,353.45 2,354.41 2,350.22 2,350.62 0.0K
14:21 2,351.61 2,354.64 2,351.61 2,353.83 0.0K
14:22 2,354.20 2,355.28 2,353.96 2,355.13 0.0K
14:23 2,354.98 2,358.45 2,354.98 2,357.92 0.0K
14:24 2,357.57 2,359.76 2,357.57 2,359.39 0.0K
14:25 2,359.98 2,360.32 2,358.36 2,358.67 0.0K
14:26 2,358.16 2,361.15 2,358.16 2,360.74 0.0K
14:27 2,360.69 2,361.11 2,358.32 2,361.11 0.0K
14:28 2,361.18 2,365.71 2,361.18 2,365.71 0.0K
14:29 2,365.95 2,371.91 2,365.95 2,369.37 0.0K
14:30 2,370.32 2,373.12 2,368.34 2,373.12 0.0K
14:31 2,372.84 2,372.84 2,365.16 2,365.46 0.0K
14:32 2,365.06 2,366.76 2,363.47 2,363.47 0.0K
14:33 2,363.43 2,367.19 2,363.43 2,366.51 0.0K
14:34 2,366.44 2,366.50 2,364.04 2,365.02 0.0K
14:35 2,364.95 2,365.75 2,362.28 2,365.75 0.0K
14:36 2,366.23 2,366.98 2,363.87 2,363.88 0.0K
14:37 2,363.47 2,364.57 2,363.36 2,363.69 0.0K
14:38 2,362.55 2,362.97 2,360.42 2,360.79 0.0K
14:39 2,361.21 2,361.41 2,360.49 2,360.96 0.0K
14:40 2,361.02 2,362.50 2,359.59 2,360.40 0.0K
14:41 2,360.52 2,360.52 2,357.34 2,359.77 0.0K
14:42 2,358.82 2,359.41 2,358.21 2,358.37 0.0K
14:43 2,358.44 2,364.44 2,358.44 2,363.69 0.0K
14:44 2,363.02 2,365.29 2,360.53 2,361.25 0.0K
14:45 2,361.16 2,361.16 2,357.88 2,357.88 0.0K
14:46 2,358.65 2,359.35 2,358.11 2,358.69 0.0K
14:47 2,358.81 2,358.81 2,357.57 2,358.45 0.0K
14:48 2,358.82 2,361.79 2,358.82 2,360.61 0.0K
14:49 2,361.47 2,374.91 2,361.47 2,371.22 0.0K
14:50 2,371.80 2,378.77 2,371.80 2,378.44 0.0K
14:51 2,378.41 2,381.14 2,377.82 2,378.59 0.0K
14:52 2,379.01 2,382.33 2,379.01 2,380.85 0.0K
14:53 2,380.10 2,383.10 2,379.85 2,382.49 0.0K
14:54 2,382.27 2,383.91 2,380.80 2,382.94 0.0K
14:55 2,383.03 2,388.59 2,383.00 2,388.59 0.0K
14:56 2,387.73 2,388.68 2,385.53 2,385.53 0.0K
14:57 2,385.56 2,386.55 2,385.49 2,386.55 0.0K
14:58 2,387.50 2,388.28 2,386.09 2,386.61 0.0K
14:59 2,386.82 2,386.82 2,384.09 2,386.70 0.0K
15:00 2,387.17 2,387.34 2,384.08 2,384.08 0.0K
15:01 2,383.62 2,386.00 2,382.92 2,386.00 0.0K
15:02 2,385.73 2,385.73 2,381.91 2,383.84 0.0K
15:03 2,383.89 2,383.89 2,381.15 2,381.93 0.0K
15:04 2,381.89 2,382.09 2,381.17 2,381.17 0.0K
15:05 2,380.30 2,382.94 2,380.30 2,382.76 0.0K
15:06 2,383.13 2,383.96 2,381.62 2,381.78 0.0K
15:07 2,381.91 2,381.91 2,379.94 2,380.46 0.0K
15:08 2,380.57 2,381.56 2,380.55 2,380.67 0.0K
15:09 2,380.82 2,381.43 2,379.92 2,381.40 0.0K
15:10 2,381.44 2,381.44 2,377.21 2,377.42 0.0K
15:11 2,377.56 2,380.94 2,376.60 2,380.94 0.0K
15:12 2,381.04 2,382.86 2,380.61 2,382.86 0.0K
15:13 2,381.98 2,383.53 2,381.98 2,383.53 0.0K
15:14 2,383.29 2,383.29 2,381.93 2,382.95 0.0K
15:15 2,383.09 2,383.40 2,380.34 2,380.41 0.0K
15:16 2,379.90 2,380.20 2,378.34 2,378.50 0.0K
15:17 2,378.72 2,379.22 2,378.12 2,378.12 0.0K
15:18 2,378.50 2,379.35 2,376.47 2,376.55 0.0K
15:19 2,375.91 2,377.70 2,375.71 2,377.64 0.0K
15:20 2,377.60 2,378.29 2,376.82 2,378.29 0.0K
15:21 2,378.16 2,382.17 2,378.07 2,381.95 0.0K
15:22 2,382.24 2,385.86 2,382.24 2,385.86 0.0K
15:23 2,385.89 2,386.10 2,381.76 2,381.76 0.0K
15:24 2,381.67 2,381.67 2,379.46 2,379.52 0.0K
15:25 2,378.56 2,378.56 2,376.70 2,376.76 0.0K
15:26 2,376.79 2,376.79 2,374.06 2,375.10 0.0K
15:27 2,374.80 2,376.67 2,374.31 2,376.51 0.0K
15:28 2,376.59 2,376.98 2,374.63 2,374.63 0.0K
15:29 2,374.91 2,375.82 2,372.86 2,372.86 0.0K
15:30 2,373.11 2,373.25 2,369.50 2,370.24 0.0K
15:31 2,369.60 2,374.29 2,368.59 2,374.29 0.0K
15:32 2,374.77 2,376.24 2,372.17 2,372.21 0.0K
15:33 2,372.43 2,374.77 2,372.43 2,374.48 0.0K
15:34 2,374.08 2,374.76 2,373.08 2,373.10 0.0K
15:35 2,373.20 2,373.74 2,369.06 2,369.06 0.0K
15:36 2,368.52 2,368.52 2,367.33 2,367.83 0.0K
15:37 2,367.51 2,369.28 2,366.33 2,369.28 0.0K
15:38 2,370.18 2,370.18 2,365.41 2,365.41 0.0K
15:39 2,365.63 2,368.85 2,365.63 2,368.39 0.0K
15:40 2,368.53 2,369.98 2,365.91 2,366.34 0.0K
15:41 2,366.10 2,369.72 2,366.07 2,368.37 0.0K
15:42 2,368.43 2,368.43 2,363.79 2,364.23 0.0K
15:43 2,364.16 2,365.33 2,363.38 2,365.33 0.0K
15:44 2,366.28 2,368.94 2,364.56 2,368.94 0.0K
15:45 2,368.99 2,371.06 2,367.78 2,371.06 0.0K
15:46 2,371.04 2,378.41 2,371.04 2,378.41 0.0K
15:47 2,378.31 2,385.92 2,378.31 2,385.85 0.0K
15:48 2,386.64 2,395.34 2,386.64 2,395.27 0.0K
15:49 2,395.23 2,396.56 2,394.20 2,394.51 0.0K
15:50 2,394.55 2,403.36 2,394.55 2,402.55 0.0K
15:51 2,402.65 2,404.38 2,402.13 2,402.28 0.0K
15:52 2,400.84 2,407.48 2,400.31 2,406.70 0.0K
15:53 2,406.35 2,406.56 2,402.69 2,405.27 0.0K
15:54 2,405.93 2,407.47 2,404.94 2,407.00 0.0K
15:55 2,407.16 2,408.10 2,403.59 2,403.59 0.0K
15:56 2,403.88 2,409.67 2,403.88 2,409.49 0.0K
15:57 2,409.32 2,413.72 2,409.32 2,413.72 0.0K
15:58 2,413.18 2,416.73 2,411.35 2,416.73 0.0K
15:59 2,416.14 2,417.63 2,415.83 2,415.83 0.0K
16:00 2,415.79 2,418.51 2,413.85 2,418.08 0.0K
16:01 2,417.85 2,417.85 2,411.52 2,411.64 0.0K
16:02 2,411.99 2,411.99 2,408.06 2,410.11 0.0K
16:03 2,410.61 2,413.33 2,410.61 2,412.99 0.0K
16:04 2,413.46 2,416.51 2,413.46 2,415.86 0.0K
16:05 2,415.64 2,420.43 2,414.49 2,419.52 0.0K
16:06 2,419.92 2,422.00 2,418.70 2,418.70 0.0K
16:07 2,419.11 2,420.42 2,415.82 2,416.48 0.0K
16:08 2,416.20 2,420.84 2,415.33 2,420.76 0.0K
16:09 2,420.69 2,421.29 2,418.99 2,420.68 0.0K
16:10 2,419.80 2,443.23 2,419.80 2,443.23 0.0K
16:11 2,447.57 2,462.40 2,447.57 2,460.70 0.0K
16:12 2,460.88 2,466.34 2,460.65 2,466.34 0.0K
16:13 2,466.57 2,485.91 2,466.57 2,485.91 0.0K
16:14 2,485.22 2,487.72 2,480.84 2,483.09 0.0K
16:15 2,482.76 2,491.88 2,482.76 2,489.43 0.0K
16:16 2,493.31 2,499.28 2,492.36 2,496.31 0.0K
16:17 2,498.26 2,508.80 2,498.26 2,503.47 0.0K
16:18 2,503.64 2,504.70 2,497.02 2,497.02 0.0K
16:19 2,496.64 2,500.77 2,494.32 2,494.63 0.0K
16:20 2,493.15 2,494.62 2,480.42 2,480.42 0.0K
16:21 2,478.89 2,478.89 2,470.19 2,472.23 0.0K
16:22 2,473.52 2,473.52 2,461.94 2,462.37 0.0K
16:23 2,462.53 2,462.53 2,447.92 2,448.41 0.0K
16:24 2,445.06 2,448.93 2,441.97 2,444.02 0.0K
16:25 2,445.40 2,445.40 2,437.72 2,440.63 0.0K
16:26 2,439.05 2,446.84 2,439.05 2,446.84 0.0K
16:27 2,447.23 2,447.23 2,442.05 2,444.83 0.0K
16:28 2,444.41 2,444.68 2,430.91 2,430.91 0.0K
16:29 2,429.81 2,430.93 2,424.50 2,427.21 0.0K
16:30 2,427.10 2,432.31 2,425.77 2,432.31 0.0K
16:31 2,430.69 2,438.62 2,430.69 2,438.62 0.0K
16:32 2,439.15 2,447.35 2,435.50 2,447.35 0.0K
16:33 2,447.03 2,453.10 2,444.85 2,447.44 0.0K
16:34 2,448.41 2,449.73 2,442.47 2,442.47 0.0K
16:35 2,439.41 2,441.07 2,427.03 2,427.14 0.0K
16:36 2,427.46 2,427.46 2,420.05 2,424.58 0.0K
16:37 2,422.00 2,422.15 2,417.16 2,417.25 0.0K
16:38 2,415.65 2,423.41 2,415.65 2,418.42 0.0K
16:39 2,418.54 2,418.54 2,408.08 2,409.62 0.0K
16:40 2,407.65 2,409.79 2,403.59 2,404.69 0.0K
16:41 2,405.33 2,405.61 2,399.03 2,399.89 0.0K
16:42 2,400.04 2,405.35 2,399.60 2,401.08 0.0K
16:43 2,401.21 2,402.83 2,395.65 2,400.07 0.0K
16:44 2,400.44 2,404.42 2,398.17 2,404.42 0.0K
16:45 2,404.54 2,410.85 2,402.77 2,410.85 0.0K
16:46 2,411.54 2,412.52 2,409.10 2,409.48 0.0K
16:47 2,409.22 2,409.22 2,402.87 2,403.53 0.0K
16:48 2,403.89 2,405.93 2,403.89 2,405.01 0.0K
16:49 2,404.72 2,405.62 2,400.69 2,403.12 0.0K
16:50 2,403.82 2,414.85 2,403.82 2,414.85 0.0K
16:51 2,416.17 2,420.74 2,411.63 2,420.74 0.0K
16:52 2,420.98 2,420.98 2,415.30 2,415.55 0.0K
16:53 2,416.34 2,424.02 2,416.34 2,422.87 0.0K
16:54 2,422.91 2,429.58 2,422.91 2,428.58 0.0K
16:55 2,428.56 2,429.02 2,426.55 2,428.98 0.0K
16:56 2,428.70 2,429.28 2,421.40 2,423.79 0.0K
16:57 2,423.55 2,424.68 2,422.37 2,423.36 0.0K
16:58 2,423.62 2,429.80 2,423.62 2,426.08 0.0K
16:59 2,425.31 2,428.84 2,425.31 2,426.45 0.0K
17:00 2,426.17 2,432.23 2,426.17 2,429.20 0.0K
17:01 2,430.95 2,432.65 2,430.90 2,431.83 0.0K
17:02 2,432.66 2,434.25 2,430.97 2,433.19 0.0K
17:03 2,433.68 2,436.71 2,432.09 2,436.71 0.0K
17:04 2,437.46 2,438.24 2,431.14 2,433.96 0.0K
17:05 2,433.49 2,433.71 2,424.36 2,424.45 0.0K
17:06 2,424.32 2,427.06 2,423.96 2,423.96 0.0K
17:07 2,422.28 2,422.28 2,418.45 2,418.45 0.0K
17:08 2,418.60 2,418.60 2,412.68 2,412.83 0.0K
17:09 2,413.75 2,415.55 2,412.35 2,412.35 0.0K
17:10 2,412.74 2,414.46 2,411.13 2,411.60 0.0K
17:11 2,411.56 2,412.17 2,409.28 2,410.52 0.0K
17:12 2,409.98 2,409.98 2,406.57 2,407.25 0.0K
17:13 2,406.93 2,410.17 2,406.33 2,406.62 0.0K
17:14 2,405.97 2,407.66 2,385.25 2,392.28 0.0K
17:15 2,389.97 2,391.73 2,379.17 2,381.46 0.0K
17:16 2,381.05 2,383.95 2,378.04 2,383.57 0.0K
17:17 2,382.65 2,386.04 2,378.71 2,384.44 0.0K
17:18 2,383.52 2,385.67 2,382.88 2,384.46 0.0K
17:19 2,385.56 2,387.71 2,383.81 2,387.71 0.0K
17:20 2,387.78 2,391.76 2,387.28 2,391.65 0.0K
17:21 2,392.69 2,393.23 2,389.52 2,391.01 0.0K
17:22 2,391.12 2,393.03 2,389.94 2,393.03 0.0K
17:23 2,392.78 2,393.24 2,391.24 2,392.07 0.0K
17:24 2,391.71 2,391.71 2,383.09 2,383.09 0.0K
17:25 2,383.79 2,383.81 2,383.79 2,383.81 0.0K
17:29 2,383.74 2,383.74 2,378.70 2,378.70 0.0K
17:30 2,378.35 2,378.35 2,378.35 2,378.35 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