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 2,419.88 2,431.13 2,416.06 2,431.13 0.0K
09:01 2,425.78 2,429.91 2,424.43 2,428.45 0.0K
09:02 2,430.16 2,430.21 2,426.56 2,427.73 0.0K
09:03 2,427.06 2,431.07 2,424.52 2,430.92 0.0K
09:04 2,431.17 2,431.17 2,424.39 2,424.39 0.0K
09:05 2,422.86 2,423.53 2,421.42 2,422.61 0.0K
09:06 2,421.27 2,421.27 2,415.35 2,415.35 0.0K
09:07 2,414.72 2,414.88 2,411.04 2,412.43 0.0K
09:08 2,411.97 2,413.45 2,408.98 2,410.10 0.0K
09:09 2,409.01 2,413.17 2,408.19 2,413.17 0.0K
09:10 2,414.75 2,416.60 2,413.89 2,413.89 0.0K
09:11 2,412.55 2,416.30 2,408.49 2,416.30 0.0K
09:12 2,416.06 2,416.07 2,408.82 2,409.59 0.0K
09:13 2,409.28 2,413.51 2,409.28 2,412.29 0.0K
09:14 2,412.32 2,412.32 2,408.46 2,409.66 0.0K
09:15 2,410.23 2,418.92 2,410.23 2,418.45 0.0K
09:16 2,417.88 2,417.89 2,412.78 2,417.63 0.0K
09:17 2,417.19 2,417.19 2,412.61 2,413.40 0.0K
09:18 2,414.27 2,414.27 2,411.98 2,414.14 0.0K
09:19 2,412.45 2,412.45 2,410.45 2,410.45 0.0K
09:20 2,409.81 2,415.64 2,409.81 2,415.64 0.0K
09:21 2,416.25 2,420.71 2,416.25 2,420.61 0.0K
09:22 2,420.70 2,422.44 2,420.62 2,421.00 0.0K
09:23 2,419.92 2,424.69 2,417.65 2,424.62 0.0K
09:24 2,424.97 2,426.11 2,422.70 2,426.11 0.0K
09:25 2,426.57 2,429.13 2,426.57 2,429.07 0.0K
09:26 2,428.63 2,428.63 2,426.10 2,427.63 0.0K
09:27 2,426.94 2,426.94 2,419.82 2,419.88 0.0K
09:28 2,419.89 2,419.89 2,416.71 2,417.06 0.0K
09:29 2,417.78 2,417.78 2,415.75 2,416.82 0.0K
09:30 2,417.01 2,417.01 2,410.46 2,412.29 0.0K
09:31 2,412.41 2,412.92 2,408.46 2,408.46 0.0K
09:32 2,408.65 2,413.32 2,407.16 2,413.32 0.0K
09:33 2,413.69 2,415.18 2,412.56 2,415.10 0.0K
09:34 2,415.19 2,415.19 2,412.01 2,413.65 0.0K
09:35 2,413.37 2,413.37 2,409.29 2,410.64 0.0K
09:36 2,410.88 2,411.14 2,407.50 2,407.64 0.0K
09:37 2,405.91 2,409.16 2,405.91 2,409.16 0.0K
09:38 2,409.13 2,410.54 2,409.13 2,409.17 0.0K
09:39 2,409.11 2,412.48 2,408.13 2,412.48 0.0K
09:40 2,412.67 2,413.97 2,412.00 2,412.01 0.0K
09:41 2,412.19 2,415.47 2,412.19 2,414.98 0.0K
09:42 2,414.01 2,414.01 2,410.98 2,411.54 0.0K
09:43 2,411.57 2,411.57 2,409.88 2,410.00 0.0K
09:44 2,410.19 2,412.60 2,409.88 2,412.14 0.0K
09:45 2,412.14 2,412.92 2,410.50 2,411.40 0.0K
09:46 2,411.75 2,418.72 2,411.75 2,417.31 0.0K
09:47 2,416.93 2,417.41 2,416.37 2,416.82 0.0K
09:48 2,417.22 2,417.22 2,412.05 2,412.05 0.0K
09:49 2,412.12 2,412.37 2,411.70 2,411.93 0.0K
09:50 2,411.75 2,412.77 2,410.73 2,411.36 0.0K
09:51 2,411.53 2,416.31 2,411.53 2,416.18 0.0K
09:52 2,416.11 2,420.31 2,415.96 2,420.31 0.0K
09:53 2,420.66 2,422.24 2,419.45 2,419.45 0.0K
09:54 2,418.76 2,419.21 2,417.09 2,418.88 0.0K
09:55 2,418.52 2,419.76 2,417.20 2,419.76 0.0K
09:56 2,419.72 2,422.38 2,419.72 2,422.38 0.0K
09:57 2,422.67 2,423.75 2,421.67 2,423.75 0.0K
09:58 2,423.92 2,425.52 2,423.78 2,423.80 0.0K
09:59 2,421.23 2,421.23 2,419.71 2,419.77 0.0K
10:00 2,419.68 2,419.68 2,414.47 2,415.90 0.0K
10:01 2,415.83 2,415.83 2,411.97 2,411.97 0.0K
10:02 2,412.01 2,412.01 2,409.66 2,409.80 0.0K
10:03 2,409.91 2,410.58 2,409.91 2,410.24 0.0K
10:04 2,410.04 2,410.08 2,406.71 2,407.40 0.0K
10:05 2,407.46 2,407.50 2,403.02 2,403.14 0.0K
10:06 2,403.12 2,405.39 2,401.48 2,405.39 0.0K
10:07 2,405.63 2,407.94 2,405.63 2,407.94 0.0K
10:08 2,408.05 2,410.58 2,408.05 2,409.88 0.0K
10:09 2,409.60 2,410.37 2,407.41 2,407.78 0.0K
10:10 2,408.25 2,408.79 2,402.52 2,403.22 0.0K
10:11 2,403.43 2,406.58 2,403.43 2,406.58 0.0K
10:12 2,406.90 2,406.90 2,401.07 2,401.35 0.0K
10:13 2,401.25 2,401.86 2,400.76 2,401.86 0.0K
10:14 2,402.04 2,403.04 2,401.33 2,401.33 0.0K
10:15 2,401.09 2,402.20 2,400.49 2,401.33 0.0K
10:16 2,401.52 2,402.38 2,400.84 2,402.38 0.0K
10:17 2,402.49 2,403.37 2,402.12 2,403.04 0.0K
10:18 2,402.08 2,402.12 2,401.15 2,402.02 0.0K
10:19 2,401.72 2,401.72 2,398.96 2,399.73 0.0K
10:20 2,399.64 2,403.26 2,399.64 2,402.25 0.0K
10:21 2,402.35 2,402.94 2,398.95 2,400.70 0.0K
10:22 2,400.31 2,400.31 2,397.33 2,397.74 0.0K
10:23 2,397.57 2,397.64 2,396.87 2,397.05 0.0K
10:24 2,396.98 2,396.98 2,394.30 2,394.40 0.0K
10:25 2,394.62 2,396.05 2,394.62 2,395.74 0.0K
10:26 2,395.95 2,396.09 2,394.99 2,395.42 0.0K
10:27 2,395.70 2,396.36 2,395.04 2,395.53 0.0K
10:28 2,396.31 2,398.32 2,396.31 2,397.90 0.0K
10:29 2,398.11 2,398.11 2,395.40 2,395.40 0.0K
10:30 2,395.96 2,397.33 2,395.00 2,397.33 0.0K
10:31 2,397.32 2,397.48 2,395.83 2,395.91 0.0K
10:32 2,394.77 2,398.87 2,394.77 2,398.81 0.0K
10:33 2,398.54 2,399.00 2,397.66 2,398.61 0.0K
10:34 2,398.79 2,399.80 2,398.01 2,399.80 0.0K
10:35 2,399.47 2,400.15 2,397.72 2,400.15 0.0K
10:36 2,400.02 2,400.59 2,398.22 2,398.22 0.0K
10:37 2,397.57 2,400.20 2,397.57 2,399.76 0.0K
10:38 2,399.90 2,403.91 2,399.38 2,403.91 0.0K
10:39 2,404.09 2,406.31 2,404.09 2,405.91 0.0K
10:40 2,405.86 2,407.89 2,405.75 2,407.89 0.0K
10:41 2,407.47 2,409.21 2,407.47 2,409.21 0.0K
10:42 2,409.29 2,410.47 2,409.08 2,409.08 0.0K
10:43 2,408.98 2,409.78 2,408.89 2,409.78 0.0K
10:44 2,409.74 2,409.80 2,408.90 2,409.62 0.0K
10:45 2,409.67 2,410.78 2,408.60 2,408.72 0.0K
10:46 2,409.06 2,413.54 2,409.06 2,413.08 0.0K
10:47 2,412.88 2,414.63 2,411.50 2,414.63 0.0K
10:48 2,414.74 2,414.93 2,413.07 2,413.68 0.0K
10:49 2,413.80 2,416.59 2,413.80 2,414.42 0.0K
10:50 2,414.21 2,414.21 2,411.91 2,412.75 0.0K
10:51 2,412.42 2,412.97 2,412.06 2,412.47 0.0K
10:52 2,412.56 2,412.95 2,411.17 2,411.35 0.0K
10:53 2,411.41 2,411.41 2,409.68 2,410.68 0.0K
10:54 2,411.08 2,414.71 2,411.07 2,414.63 0.0K
10:55 2,414.27 2,414.30 2,412.22 2,413.21 0.0K
10:56 2,413.26 2,414.98 2,412.99 2,414.98 0.0K
10:57 2,415.22 2,417.79 2,415.22 2,417.79 0.0K
10:58 2,416.99 2,417.11 2,416.10 2,417.11 0.0K
10:59 2,417.13 2,417.70 2,416.87 2,417.02 0.0K
11:00 2,417.13 2,417.85 2,416.03 2,417.69 0.0K
11:01 2,416.94 2,417.13 2,415.70 2,415.70 0.0K
11:02 2,415.65 2,415.65 2,414.46 2,415.17 0.0K
11:03 2,415.02 2,415.38 2,413.35 2,413.62 0.0K
11:04 2,413.66 2,413.79 2,411.77 2,413.79 0.0K
11:05 2,413.69 2,414.32 2,413.54 2,413.77 0.0K
11:06 2,413.42 2,414.79 2,412.79 2,414.33 0.0K
11:07 2,414.34 2,415.94 2,413.63 2,415.94 0.0K
11:08 2,415.86 2,417.21 2,415.86 2,417.21 0.0K
11:09 2,416.79 2,418.53 2,416.19 2,418.53 0.0K
11:10 2,418.54 2,418.92 2,418.21 2,418.33 0.0K
11:11 2,418.35 2,418.35 2,416.30 2,417.12 0.0K
11:12 2,417.41 2,418.08 2,414.49 2,414.52 0.0K
11:13 2,414.47 2,415.71 2,414.02 2,415.27 0.0K
11:14 2,415.33 2,416.03 2,415.13 2,416.03 0.0K
11:15 2,415.79 2,415.79 2,413.64 2,414.04 0.0K
11:16 2,413.55 2,415.33 2,413.55 2,415.33 0.0K
11:17 2,415.41 2,417.09 2,415.41 2,417.09 0.0K
11:18 2,417.36 2,417.36 2,416.44 2,417.09 0.0K
11:19 2,416.90 2,417.17 2,413.38 2,413.60 0.0K
11:20 2,413.91 2,415.54 2,413.91 2,414.40 0.0K
11:21 2,414.47 2,414.74 2,411.72 2,412.53 0.0K
11:22 2,412.44 2,413.59 2,412.44 2,413.59 0.0K
11:23 2,414.38 2,415.75 2,414.38 2,415.03 0.0K
11:24 2,414.93 2,417.32 2,414.93 2,417.30 0.0K
11:25 2,417.39 2,417.43 2,413.30 2,413.61 0.0K
11:26 2,412.94 2,412.94 2,410.94 2,412.22 0.0K
11:27 2,412.23 2,412.39 2,411.76 2,411.81 0.0K
11:28 2,411.20 2,412.58 2,411.18 2,412.31 0.0K
11:29 2,412.23 2,413.19 2,412.20 2,413.02 0.0K
11:30 2,413.19 2,415.46 2,413.19 2,415.46 0.0K
11:31 2,415.50 2,416.34 2,415.50 2,416.04 0.0K
11:32 2,415.65 2,415.83 2,413.78 2,415.62 0.0K
11:33 2,415.44 2,416.29 2,415.44 2,415.88 0.0K
11:34 2,415.91 2,417.20 2,415.91 2,417.14 0.0K
11:35 2,416.34 2,417.50 2,416.34 2,416.42 0.0K
11:36 2,415.95 2,415.95 2,413.16 2,413.78 0.0K
11:37 2,413.85 2,415.34 2,412.70 2,415.21 0.0K
11:38 2,415.27 2,416.63 2,414.87 2,416.51 0.0K
11:39 2,416.38 2,416.38 2,413.88 2,413.89 0.0K
11:40 2,413.07 2,414.09 2,413.07 2,413.36 0.0K
11:41 2,413.10 2,415.99 2,413.10 2,415.99 0.0K
11:42 2,415.97 2,417.37 2,415.97 2,417.37 0.0K
11:43 2,417.88 2,418.93 2,417.88 2,418.33 0.0K
11:44 2,418.17 2,419.06 2,418.17 2,418.50 0.0K
11:45 2,418.09 2,419.00 2,418.09 2,418.44 0.0K
11:46 2,418.34 2,418.39 2,414.15 2,414.15 0.0K
11:47 2,414.37 2,414.46 2,412.95 2,413.35 0.0K
11:48 2,413.20 2,413.50 2,412.84 2,413.25 0.0K
11:49 2,412.87 2,413.30 2,412.56 2,412.96 0.0K
11:50 2,412.78 2,412.95 2,410.48 2,410.96 0.0K
11:51 2,411.02 2,411.02 2,410.10 2,410.43 0.0K
11:52 2,410.59 2,413.85 2,410.59 2,413.85 0.0K
11:53 2,413.91 2,414.23 2,412.27 2,412.55 0.0K
11:54 2,411.62 2,411.62 2,408.52 2,408.52 0.0K
11:55 2,408.20 2,408.20 2,407.01 2,408.15 0.0K
11:56 2,408.24 2,409.01 2,408.05 2,409.01 0.0K
11:57 2,409.00 2,410.42 2,409.00 2,410.29 0.0K
11:58 2,410.21 2,410.21 2,406.76 2,407.27 0.0K
11:59 2,407.47 2,408.29 2,407.43 2,408.29 0.0K
12:00 2,408.11 2,408.23 2,405.09 2,405.09 0.0K
12:01 2,404.84 2,404.84 2,400.82 2,400.82 0.0K
12:02 2,400.81 2,404.46 2,400.81 2,404.42 0.0K
12:03 2,404.58 2,408.28 2,404.58 2,407.06 0.0K
12:04 2,407.07 2,411.49 2,407.07 2,411.49 0.0K
12:05 2,411.73 2,412.82 2,411.60 2,412.65 0.0K
12:06 2,412.87 2,413.58 2,412.86 2,413.30 0.0K
12:07 2,413.51 2,415.72 2,413.51 2,415.72 0.0K
12:08 2,415.85 2,416.93 2,415.48 2,415.49 0.0K
12:09 2,415.58 2,415.84 2,414.56 2,415.32 0.0K
12:10 2,415.38 2,415.38 2,411.78 2,411.82 0.0K
12:11 2,412.03 2,412.10 2,410.20 2,410.20 0.0K
12:12 2,409.77 2,409.80 2,406.99 2,407.16 0.0K
12:13 2,407.00 2,407.00 2,405.97 2,406.46 0.0K
12:14 2,406.45 2,406.62 2,405.09 2,405.24 0.0K
12:15 2,405.11 2,405.11 2,402.89 2,402.89 0.0K
12:16 2,402.86 2,403.82 2,402.86 2,403.82 0.0K
12:17 2,403.91 2,404.16 2,403.68 2,403.98 0.0K
12:18 2,403.98 2,405.18 2,403.87 2,405.02 0.0K
12:19 2,404.92 2,405.87 2,404.92 2,405.78 0.0K
12:20 2,405.81 2,406.51 2,405.07 2,405.29 0.0K
12:21 2,405.09 2,405.09 2,402.40 2,404.04 0.0K
12:22 2,404.19 2,406.78 2,404.19 2,406.77 0.0K
12:23 2,406.81 2,407.01 2,406.58 2,406.71 0.0K
12:24 2,406.58 2,406.58 2,405.19 2,406.09 0.0K
12:25 2,406.04 2,406.81 2,405.84 2,406.56 0.0K
12:26 2,406.52 2,406.60 2,405.88 2,406.18 0.0K
12:27 2,406.05 2,407.83 2,406.05 2,407.75 0.0K
12:28 2,407.84 2,408.53 2,407.36 2,408.44 0.0K
12:29 2,408.73 2,409.69 2,408.73 2,409.03 0.0K
12:30 2,409.04 2,409.04 2,407.14 2,407.20 0.0K
12:31 2,406.76 2,407.18 2,405.42 2,405.42 0.0K
12:32 2,405.56 2,405.93 2,404.49 2,405.78 0.0K
12:33 2,405.77 2,408.79 2,405.52 2,408.79 0.0K
12:34 2,408.80 2,409.67 2,408.80 2,409.61 0.0K
12:35 2,409.59 2,410.62 2,409.59 2,410.62 0.0K
12:36 2,410.79 2,412.86 2,410.79 2,412.49 0.0K
12:37 2,412.33 2,412.74 2,411.93 2,411.93 0.0K
12:38 2,411.94 2,412.49 2,411.75 2,411.82 0.0K
12:39 2,411.87 2,411.87 2,411.40 2,411.80 0.0K
12:40 2,411.87 2,413.06 2,411.87 2,412.93 0.0K
12:41 2,413.00 2,413.13 2,412.39 2,412.65 0.0K
12:42 2,412.64 2,412.64 2,412.05 2,412.19 0.0K
12:43 2,412.23 2,414.27 2,412.23 2,414.26 0.0K
12:44 2,414.48 2,414.53 2,412.24 2,412.24 0.0K
12:45 2,411.72 2,411.72 2,409.88 2,409.94 0.0K
12:46 2,409.90 2,410.62 2,409.90 2,410.60 0.0K
12:47 2,410.32 2,411.20 2,410.32 2,411.20 0.0K
12:48 2,411.26 2,412.12 2,411.25 2,412.12 0.0K
12:49 2,412.30 2,413.60 2,412.30 2,412.79 0.0K
12:50 2,411.80 2,411.80 2,407.24 2,407.24 0.0K
12:51 2,406.82 2,406.94 2,406.48 2,406.65 0.0K
12:52 2,406.78 2,407.37 2,406.13 2,407.26 0.0K
12:53 2,407.06 2,409.92 2,407.05 2,409.75 0.0K
12:54 2,410.07 2,410.64 2,409.83 2,410.64 0.0K
12:55 2,410.91 2,411.26 2,410.77 2,411.17 0.0K
12:56 2,411.13 2,411.58 2,410.89 2,410.96 0.0K
12:57 2,410.91 2,410.91 2,410.25 2,410.79 0.0K
12:58 2,410.92 2,411.56 2,410.60 2,411.50 0.0K
12:59 2,411.44 2,411.44 2,410.74 2,410.88 0.0K
13:00 2,411.27 2,413.42 2,411.27 2,413.42 0.0K
13:01 2,413.45 2,414.90 2,413.39 2,414.24 0.0K
13:02 2,414.41 2,414.65 2,413.82 2,413.82 0.0K
13:03 2,413.86 2,414.76 2,413.86 2,414.76 0.0K
13:04 2,414.74 2,415.50 2,414.74 2,415.27 0.0K
13:05 2,414.69 2,414.69 2,413.12 2,413.37 0.0K
13:06 2,413.30 2,413.90 2,412.99 2,413.90 0.0K
13:07 2,413.97 2,415.09 2,413.97 2,415.07 0.0K
13:08 2,415.21 2,415.78 2,415.21 2,415.78 0.0K
13:09 2,415.84 2,416.25 2,415.52 2,415.52 0.0K
13:10 2,415.49 2,415.60 2,414.63 2,415.60 0.0K
13:11 2,415.57 2,417.14 2,414.58 2,414.90 0.0K
13:12 2,414.92 2,416.14 2,414.92 2,416.14 0.0K
13:13 2,416.31 2,416.31 2,414.10 2,414.16 0.0K
13:14 2,414.24 2,416.66 2,414.24 2,415.84 0.0K
13:15 2,415.67 2,415.67 2,412.04 2,412.38 0.0K
13:16 2,412.38 2,413.85 2,412.38 2,413.85 0.0K
13:17 2,414.24 2,416.76 2,414.19 2,416.76 0.0K
13:18 2,417.11 2,421.19 2,417.11 2,421.19 0.0K
13:19 2,421.25 2,421.51 2,420.16 2,420.50 0.0K
13:20 2,420.52 2,421.52 2,420.52 2,421.52 0.0K
13:21 2,421.69 2,422.39 2,421.42 2,422.38 0.0K
13:22 2,422.42 2,423.88 2,422.28 2,423.80 0.0K
13:23 2,423.76 2,423.95 2,423.21 2,423.36 0.0K
13:24 2,423.38 2,423.91 2,423.24 2,423.91 0.0K
13:25 2,423.19 2,423.19 2,422.33 2,422.93 0.0K
13:26 2,422.69 2,422.69 2,419.98 2,422.02 0.0K
13:27 2,421.93 2,421.93 2,420.87 2,420.90 0.0K
13:28 2,420.75 2,420.98 2,420.07 2,420.41 0.0K
13:29 2,420.32 2,420.42 2,420.04 2,420.20 0.0K
13:30 2,420.65 2,421.49 2,420.05 2,421.49 0.0K
13:31 2,421.85 2,425.26 2,421.85 2,425.24 0.0K
13:32 2,425.27 2,426.80 2,425.27 2,426.75 0.0K
13:33 2,426.85 2,427.75 2,426.79 2,427.75 0.0K
13:34 2,427.83 2,429.70 2,427.83 2,429.70 0.0K
13:35 2,429.67 2,430.88 2,429.08 2,429.09 0.0K
13:36 2,429.05 2,429.06 2,426.80 2,427.06 0.0K
13:37 2,427.34 2,432.10 2,427.32 2,431.84 0.0K
13:38 2,431.98 2,432.20 2,430.93 2,431.68 0.0K
13:39 2,431.56 2,432.76 2,431.56 2,432.28 0.0K
13:40 2,432.46 2,432.46 2,429.26 2,429.49 0.0K
13:41 2,429.68 2,429.91 2,429.39 2,429.64 0.0K
13:42 2,429.63 2,430.90 2,429.63 2,430.90 0.0K
13:43 2,430.79 2,432.38 2,430.79 2,432.04 0.0K
13:44 2,431.58 2,432.63 2,431.32 2,432.59 0.0K
13:45 2,432.87 2,433.05 2,431.15 2,431.15 0.0K
13:46 2,431.07 2,431.85 2,430.94 2,431.85 0.0K
13:47 2,431.90 2,433.37 2,431.90 2,432.58 0.0K
13:48 2,432.41 2,433.27 2,432.09 2,433.27 0.0K
13:49 2,433.29 2,436.69 2,433.29 2,436.62 0.0K
13:50 2,436.54 2,437.81 2,435.15 2,437.81 0.0K
13:51 2,437.52 2,437.98 2,437.52 2,437.65 0.0K
13:52 2,437.69 2,438.83 2,437.19 2,438.56 0.0K
13:53 2,438.11 2,438.25 2,436.99 2,437.55 0.0K
13:54 2,437.66 2,438.93 2,437.63 2,438.40 0.0K
13:55 2,438.34 2,439.88 2,438.34 2,439.75 0.0K
13:56 2,439.72 2,439.72 2,437.54 2,438.49 0.0K
13:57 2,438.35 2,439.20 2,438.25 2,439.20 0.0K
13:58 2,439.35 2,441.17 2,439.35 2,441.02 0.0K
13:59 2,440.84 2,440.98 2,440.05 2,440.13 0.0K
14:00 2,440.19 2,442.06 2,440.19 2,441.14 0.0K
14:01 2,441.12 2,441.16 2,437.56 2,437.56 0.0K
14:02 2,436.66 2,436.66 2,434.90 2,435.27 0.0K
14:03 2,435.46 2,436.12 2,433.81 2,434.09 0.0K
14:04 2,433.94 2,434.38 2,432.66 2,433.11 0.0K
14:05 2,432.90 2,433.00 2,431.36 2,431.70 0.0K
14:06 2,431.53 2,434.06 2,431.53 2,433.83 0.0K
14:07 2,433.87 2,433.93 2,433.22 2,433.93 0.0K
14:08 2,434.12 2,435.89 2,433.92 2,435.89 0.0K
14:09 2,435.56 2,436.03 2,435.35 2,435.71 0.0K
14:10 2,435.75 2,436.65 2,435.73 2,436.65 0.0K
14:11 2,436.71 2,437.83 2,436.67 2,437.83 0.0K
14:12 2,437.87 2,438.01 2,436.16 2,436.48 0.0K
14:13 2,436.41 2,438.25 2,436.41 2,437.81 0.0K
14:14 2,437.97 2,438.39 2,436.85 2,436.85 0.0K
14:15 2,436.87 2,438.19 2,436.87 2,438.19 0.0K
14:16 2,438.20 2,438.20 2,435.65 2,436.77 0.0K
14:17 2,437.22 2,437.87 2,437.22 2,437.87 0.0K
14:18 2,438.04 2,439.95 2,438.04 2,439.26 0.0K
14:19 2,439.20 2,440.32 2,439.16 2,439.63 0.0K
14:20 2,439.82 2,440.31 2,439.28 2,440.31 0.0K
14:21 2,440.30 2,440.30 2,435.44 2,435.44 0.0K
14:22 2,435.57 2,436.57 2,435.14 2,436.57 0.0K
14:23 2,436.13 2,436.13 2,434.62 2,435.03 0.0K
14:24 2,435.01 2,436.94 2,435.00 2,436.94 0.0K
14:25 2,437.00 2,437.19 2,436.22 2,436.99 0.0K
14:26 2,437.02 2,437.08 2,436.58 2,437.01 0.0K
14:27 2,437.31 2,439.39 2,437.31 2,439.26 0.0K
14:28 2,439.72 2,443.05 2,439.72 2,443.00 0.0K
14:29 2,442.97 2,443.37 2,442.58 2,443.37 0.0K
14:30 2,443.26 2,446.06 2,443.26 2,446.03 0.0K
14:31 2,445.99 2,448.39 2,445.93 2,447.80 0.0K
14:32 2,448.14 2,448.37 2,446.77 2,446.95 0.0K
14:33 2,447.17 2,447.32 2,445.95 2,446.08 0.0K
14:34 2,446.00 2,446.13 2,443.83 2,444.36 0.0K
14:35 2,444.64 2,445.70 2,444.61 2,444.74 0.0K
14:36 2,444.67 2,444.67 2,443.04 2,443.04 0.0K
14:37 2,443.09 2,444.82 2,443.03 2,444.79 0.0K
14:38 2,444.37 2,444.59 2,443.24 2,443.84 0.0K
14:39 2,443.86 2,444.21 2,443.13 2,443.24 0.0K
14:40 2,443.21 2,443.31 2,440.99 2,441.08 0.0K
14:41 2,441.17 2,442.77 2,441.07 2,442.54 0.0K
14:42 2,442.59 2,443.91 2,441.22 2,443.91 0.0K
14:43 2,444.05 2,444.78 2,441.62 2,442.01 0.0K
14:44 2,441.90 2,441.98 2,441.66 2,441.89 0.0K
14:45 2,441.87 2,442.56 2,441.87 2,442.09 0.0K
14:46 2,442.26 2,444.07 2,442.26 2,444.02 0.0K
14:47 2,443.80 2,444.96 2,443.32 2,444.61 0.0K
14:48 2,444.06 2,444.09 2,441.86 2,442.39 0.0K
14:49 2,442.36 2,442.36 2,441.31 2,441.31 0.0K
14:50 2,441.08 2,441.51 2,440.20 2,441.28 0.0K
14:51 2,441.47 2,442.80 2,441.47 2,442.25 0.0K
14:52 2,442.27 2,443.23 2,442.27 2,442.86 0.0K
14:53 2,442.84 2,443.79 2,442.76 2,443.60 0.0K
14:54 2,443.66 2,443.66 2,442.35 2,442.42 0.0K
14:55 2,442.77 2,443.13 2,442.35 2,442.47 0.0K
14:56 2,442.75 2,442.75 2,440.54 2,441.90 0.0K
14:57 2,442.47 2,443.20 2,442.47 2,442.81 0.0K
14:58 2,442.95 2,445.49 2,442.95 2,445.49 0.0K
14:59 2,445.40 2,445.98 2,445.30 2,445.86 0.0K
15:00 2,445.20 2,445.20 2,443.59 2,443.59 0.0K
15:01 2,443.57 2,444.85 2,443.47 2,444.69 0.0K
15:02 2,445.32 2,447.45 2,445.32 2,447.26 0.0K
15:03 2,447.46 2,449.41 2,447.45 2,449.38 0.0K
15:04 2,449.49 2,451.38 2,449.49 2,451.23 0.0K
15:05 2,451.24 2,452.10 2,451.11 2,452.10 0.0K
15:06 2,452.02 2,452.04 2,450.91 2,451.41 0.0K
15:07 2,451.19 2,451.49 2,450.76 2,451.04 0.0K
15:08 2,450.90 2,451.41 2,450.59 2,450.97 0.0K
15:09 2,455.89 2,459.46 2,453.57 2,458.54 0.0K
15:10 2,458.28 2,462.06 2,457.27 2,462.06 0.0K
15:11 2,461.39 2,465.50 2,461.35 2,463.49 0.0K
15:12 2,463.71 2,463.71 2,461.19 2,462.44 0.0K
15:13 2,461.65 2,461.66 2,459.87 2,460.16 0.0K
15:14 2,460.14 2,461.21 2,460.06 2,460.50 0.0K
15:15 2,460.82 2,460.82 2,458.24 2,458.74 0.0K
15:16 2,458.68 2,459.59 2,458.68 2,459.59 0.0K
15:17 2,459.48 2,459.75 2,458.99 2,459.18 0.0K
15:18 2,459.20 2,460.91 2,458.99 2,460.85 0.0K
15:19 2,460.96 2,461.35 2,459.09 2,459.17 0.0K
15:20 2,459.28 2,460.39 2,458.97 2,459.27 0.0K
15:21 2,459.78 2,461.27 2,459.74 2,461.27 0.0K
15:22 2,461.29 2,461.43 2,460.12 2,460.12 0.0K
15:23 2,460.07 2,460.07 2,458.68 2,458.68 0.0K
15:24 2,458.85 2,458.88 2,456.36 2,456.60 0.0K
15:25 2,457.30 2,459.68 2,457.21 2,459.10 0.0K
15:26 2,459.42 2,460.17 2,459.08 2,460.17 0.0K
15:27 2,460.55 2,461.25 2,460.54 2,461.25 0.0K
15:28 2,461.39 2,462.00 2,460.86 2,462.00 0.0K
15:29 2,461.54 2,461.69 2,461.13 2,461.64 0.0K
15:30 2,461.58 2,461.58 2,457.71 2,459.00 0.0K
15:31 2,458.53 2,458.53 2,454.93 2,454.93 0.0K
15:32 2,454.74 2,457.04 2,454.74 2,455.29 0.0K
15:33 2,455.00 2,459.05 2,454.17 2,457.69 0.0K
15:34 2,457.35 2,459.70 2,456.79 2,458.91 0.0K
15:35 2,458.83 2,458.83 2,456.02 2,456.02 0.0K
15:36 2,454.91 2,454.91 2,452.40 2,453.06 0.0K
15:37 2,453.71 2,453.86 2,451.75 2,452.35 0.0K
15:38 2,452.27 2,452.98 2,451.49 2,452.33 0.0K
15:39 2,452.36 2,452.90 2,451.40 2,452.34 0.0K
15:40 2,451.82 2,451.82 2,448.70 2,450.32 0.0K
15:41 2,450.11 2,450.30 2,449.15 2,449.15 0.0K
15:42 2,448.67 2,453.61 2,448.67 2,452.74 0.0K
15:43 2,453.24 2,454.64 2,452.99 2,454.64 0.0K
15:44 2,454.99 2,455.95 2,453.89 2,454.83 0.0K
15:45 2,454.97 2,455.10 2,453.29 2,454.27 0.0K
15:46 2,454.28 2,455.84 2,454.03 2,455.81 0.0K
15:47 2,455.85 2,455.97 2,453.87 2,454.32 0.0K
15:48 2,454.24 2,455.84 2,452.74 2,452.74 0.0K
15:49 2,451.95 2,452.77 2,451.08 2,451.81 0.0K
15:50 2,451.78 2,452.12 2,448.66 2,448.66 0.0K
15:51 2,448.36 2,449.20 2,446.90 2,448.99 0.0K
15:52 2,448.91 2,450.77 2,448.68 2,450.77 0.0K
15:53 2,451.23 2,454.31 2,451.23 2,454.31 0.0K
15:54 2,454.04 2,455.02 2,454.04 2,454.57 0.0K
15:55 2,454.11 2,455.09 2,453.74 2,454.86 0.0K
15:56 2,455.15 2,455.80 2,453.99 2,454.01 0.0K
15:57 2,454.51 2,455.72 2,453.74 2,455.72 0.0K
15:58 2,455.22 2,455.44 2,453.33 2,455.44 0.0K
15:59 2,455.27 2,455.37 2,452.29 2,452.29 0.0K
16:00 2,455.18 2,456.26 2,453.39 2,456.26 0.0K
16:01 2,455.13 2,455.13 2,453.06 2,453.06 0.0K
16:02 2,453.00 2,455.16 2,452.13 2,455.04 0.0K
16:03 2,455.18 2,456.59 2,454.93 2,456.39 0.0K
16:04 2,456.34 2,456.34 2,454.23 2,454.51 0.0K
16:05 2,454.67 2,456.93 2,454.57 2,456.83 0.0K
16:06 2,456.63 2,456.85 2,454.65 2,454.76 0.0K
16:07 2,454.39 2,454.39 2,451.18 2,451.48 0.0K
16:08 2,451.66 2,453.33 2,451.66 2,452.57 0.0K
16:09 2,452.18 2,456.09 2,452.12 2,456.09 0.0K
16:10 2,456.25 2,457.24 2,455.61 2,455.92 0.0K
16:11 2,455.78 2,455.78 2,453.89 2,453.89 0.0K
16:12 2,453.82 2,453.82 2,452.44 2,453.68 0.0K
16:13 2,453.63 2,455.11 2,453.63 2,454.97 0.0K
16:14 2,455.29 2,456.20 2,454.95 2,456.20 0.0K
16:15 2,456.19 2,456.46 2,455.48 2,456.35 0.0K
16:16 2,456.42 2,456.83 2,454.84 2,454.88 0.0K
16:17 2,454.70 2,458.20 2,454.70 2,458.01 0.0K
16:18 2,458.09 2,458.51 2,456.98 2,457.75 0.0K
16:19 2,458.11 2,458.32 2,457.75 2,458.12 0.0K
16:20 2,458.34 2,458.75 2,458.00 2,458.20 0.0K
16:21 2,458.20 2,459.18 2,458.10 2,458.72 0.0K
16:22 2,459.00 2,459.84 2,457.53 2,457.53 0.0K
16:23 2,457.40 2,459.74 2,457.38 2,459.30 0.0K
16:24 2,459.21 2,459.23 2,455.44 2,455.45 0.0K
16:25 2,455.18 2,455.18 2,454.03 2,455.05 0.0K
16:26 2,455.02 2,455.51 2,452.87 2,453.30 0.0K
16:27 2,453.61 2,454.60 2,453.61 2,454.60 0.0K
16:28 2,454.98 2,457.20 2,454.98 2,456.94 0.0K
16:29 2,457.34 2,457.57 2,454.84 2,454.84 0.0K
16:30 2,454.80 2,455.56 2,451.36 2,451.36 0.0K
16:31 2,451.58 2,451.67 2,447.60 2,447.60 0.0K
16:32 2,448.15 2,450.54 2,448.15 2,450.44 0.0K
16:33 2,450.42 2,452.34 2,450.06 2,452.34 0.0K
16:34 2,452.71 2,455.37 2,452.71 2,455.29 0.0K
16:35 2,455.28 2,456.43 2,455.28 2,455.62 0.0K
16:36 2,455.14 2,457.91 2,455.14 2,457.76 0.0K
16:37 2,457.69 2,458.05 2,456.90 2,456.90 0.0K
16:38 2,456.82 2,456.82 2,454.65 2,455.78 0.0K
16:39 2,456.09 2,458.03 2,456.09 2,457.90 0.0K
16:40 2,457.93 2,458.14 2,456.19 2,456.47 0.0K
16:41 2,456.05 2,456.05 2,454.55 2,455.15 0.0K
16:42 2,455.06 2,455.06 2,454.43 2,454.61 0.0K
16:43 2,454.50 2,454.50 2,452.14 2,452.14 0.0K
16:44 2,452.31 2,452.48 2,450.92 2,450.92 0.0K
16:45 2,450.97 2,451.03 2,447.17 2,447.17 0.0K
16:46 2,447.00 2,447.59 2,446.23 2,446.26 0.0K
16:47 2,446.34 2,446.34 2,445.63 2,445.70 0.0K
16:48 2,445.22 2,445.22 2,441.63 2,442.93 0.0K
16:49 2,442.91 2,444.85 2,442.91 2,443.07 0.0K
16:50 2,443.27 2,443.51 2,441.93 2,443.36 0.0K
16:51 2,443.45 2,443.45 2,441.70 2,441.96 0.0K
16:52 2,441.97 2,441.99 2,441.03 2,441.77 0.0K
16:53 2,442.17 2,442.26 2,440.89 2,441.49 0.0K
16:54 2,441.53 2,441.79 2,440.70 2,440.70 0.0K
16:55 2,440.94 2,441.13 2,440.21 2,440.61 0.0K
16:56 2,440.66 2,441.14 2,439.98 2,440.07 0.0K
16:57 2,439.69 2,440.00 2,435.06 2,435.62 0.0K
16:58 2,435.67 2,436.02 2,434.96 2,436.02 0.0K
16:59 2,435.97 2,436.13 2,435.19 2,436.11 0.0K
17:00 2,436.15 2,439.14 2,436.15 2,438.39 0.0K
17:01 2,438.50 2,439.51 2,438.08 2,439.45 0.0K
17:02 2,440.02 2,441.26 2,439.64 2,441.26 0.0K
17:03 2,441.14 2,441.14 2,440.17 2,440.54 0.0K
17:04 2,441.06 2,441.96 2,440.75 2,441.96 0.0K
17:05 2,442.05 2,442.05 2,441.02 2,441.29 0.0K
17:06 2,441.47 2,442.23 2,440.52 2,440.84 0.0K
17:07 2,440.85 2,441.91 2,440.24 2,441.91 0.0K
17:08 2,441.65 2,441.65 2,438.45 2,438.46 0.0K
17:09 2,438.60 2,440.61 2,438.60 2,440.61 0.0K
17:10 2,440.79 2,440.79 2,438.30 2,438.30 0.0K
17:11 2,438.40 2,438.40 2,436.27 2,436.60 0.0K
17:12 2,436.86 2,436.86 2,432.62 2,432.62 0.0K
17:13 2,432.83 2,433.52 2,432.20 2,433.20 0.0K
17:14 2,433.47 2,434.94 2,433.47 2,434.58 0.0K
17:15 2,434.70 2,435.71 2,433.29 2,433.29 0.0K
17:16 2,432.87 2,432.99 2,432.07 2,432.99 0.0K
17:17 2,433.33 2,433.46 2,431.95 2,431.99 0.0K
17:18 2,432.11 2,432.16 2,430.97 2,432.03 0.0K
17:19 2,432.05 2,435.11 2,432.05 2,435.11 0.0K
17:20 2,435.15 2,437.01 2,435.15 2,436.74 0.0K
17:21 2,436.61 2,436.88 2,436.12 2,436.88 0.0K
17:22 2,436.63 2,436.69 2,434.71 2,434.71 0.0K
17:23 2,434.74 2,434.92 2,432.05 2,432.13 0.0K
17:24 2,432.20 2,432.20 2,430.31 2,430.31 0.0K
17:25 2,430.41 2,430.41 2,430.41 2,430.41 0.0K
17:29 2,430.43 2,434.41 2,430.28 2,434.41 0.0K
17:30 2,434.41 2,434.41 2,434.41 2,434.41 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