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 2,350.04 2,350.04 2,342.96 2,343.27 0.0K
09:01 2,343.13 2,352.38 2,343.13 2,352.23 0.0K
09:02 2,351.74 2,363.93 2,351.74 2,363.93 0.0K
09:03 2,364.15 2,365.91 2,359.64 2,363.32 0.0K
09:04 2,364.28 2,365.96 2,361.50 2,361.50 0.0K
09:05 2,360.94 2,366.67 2,358.97 2,365.64 0.0K
09:06 2,365.92 2,365.92 2,359.37 2,359.37 0.0K
09:07 2,360.51 2,361.13 2,358.67 2,359.24 0.0K
09:08 2,358.46 2,361.79 2,358.46 2,359.94 0.0K
09:09 2,360.34 2,365.62 2,360.27 2,364.81 0.0K
09:10 2,363.10 2,368.19 2,361.77 2,368.19 0.0K
09:11 2,369.08 2,377.19 2,369.08 2,377.19 0.0K
09:12 2,376.29 2,379.50 2,376.02 2,378.36 0.0K
09:13 2,378.39 2,378.39 2,372.39 2,372.53 0.0K
09:14 2,373.05 2,378.97 2,373.05 2,378.97 0.0K
09:15 2,378.80 2,382.08 2,376.17 2,377.25 0.0K
09:16 2,378.02 2,381.05 2,377.50 2,380.98 0.0K
09:17 2,381.45 2,385.73 2,381.22 2,384.48 0.0K
09:18 2,384.72 2,385.90 2,383.40 2,385.82 0.0K
09:19 2,386.02 2,386.02 2,379.55 2,380.29 0.0K
09:20 2,380.63 2,381.38 2,378.02 2,378.02 0.0K
09:21 2,378.82 2,378.82 2,372.69 2,373.77 0.0K
09:22 2,373.31 2,375.65 2,372.16 2,374.11 0.0K
09:23 2,374.18 2,376.56 2,373.60 2,375.98 0.0K
09:24 2,376.62 2,377.19 2,373.11 2,373.11 0.0K
09:25 2,372.64 2,378.87 2,372.58 2,377.53 0.0K
09:26 2,377.39 2,377.59 2,375.30 2,375.33 0.0K
09:27 2,375.89 2,378.71 2,375.82 2,377.32 0.0K
09:28 2,377.67 2,379.09 2,374.07 2,374.74 0.0K
09:29 2,375.85 2,376.25 2,374.16 2,374.20 0.0K
09:30 2,374.03 2,374.03 2,365.89 2,365.89 0.0K
09:31 2,366.15 2,368.25 2,366.15 2,367.45 0.0K
09:32 2,367.51 2,370.44 2,367.44 2,369.46 0.0K
09:33 2,369.65 2,373.31 2,369.65 2,373.31 0.0K
09:34 2,373.59 2,379.29 2,373.48 2,379.29 0.0K
09:35 2,378.89 2,378.89 2,376.04 2,377.20 0.0K
09:36 2,377.71 2,381.59 2,377.71 2,381.42 0.0K
09:37 2,381.77 2,381.77 2,379.91 2,379.91 0.0K
09:38 2,379.99 2,382.50 2,379.85 2,382.50 0.0K
09:39 2,382.35 2,382.63 2,380.65 2,381.56 0.0K
09:40 2,381.81 2,389.30 2,381.81 2,389.30 0.0K
09:41 2,389.51 2,389.51 2,386.76 2,389.19 0.0K
09:42 2,389.97 2,391.98 2,386.32 2,386.32 0.0K
09:43 2,385.29 2,385.37 2,380.13 2,380.37 0.0K
09:44 2,379.80 2,381.60 2,379.80 2,380.65 0.0K
09:45 2,380.70 2,381.40 2,380.13 2,380.13 0.0K
09:46 2,380.70 2,382.30 2,380.70 2,381.26 0.0K
09:47 2,379.15 2,379.71 2,377.90 2,379.09 0.0K
09:48 2,378.73 2,378.73 2,375.90 2,377.54 0.0K
09:49 2,377.32 2,378.38 2,376.82 2,378.38 0.0K
09:50 2,378.07 2,378.23 2,375.76 2,376.56 0.0K
09:51 2,376.82 2,377.77 2,376.34 2,376.51 0.0K
09:52 2,375.87 2,376.13 2,373.86 2,374.41 0.0K
09:53 2,374.43 2,375.20 2,374.03 2,374.99 0.0K
09:54 2,375.11 2,375.32 2,372.60 2,374.71 0.0K
09:55 2,374.18 2,377.17 2,374.03 2,377.17 0.0K
09:56 2,377.41 2,377.69 2,376.16 2,376.63 0.0K
09:57 2,376.41 2,376.78 2,374.96 2,376.37 0.0K
09:58 2,376.18 2,377.22 2,376.18 2,376.45 0.0K
09:59 2,375.68 2,375.68 2,374.41 2,375.06 0.0K
10:00 2,375.37 2,376.65 2,374.10 2,374.32 0.0K
10:01 2,374.43 2,375.26 2,373.55 2,375.26 0.0K
10:02 2,375.52 2,378.84 2,374.84 2,378.40 0.0K
10:03 2,378.47 2,378.47 2,371.91 2,371.91 0.0K
10:04 2,371.93 2,371.93 2,365.05 2,365.05 0.0K
10:05 2,365.88 2,365.88 2,362.81 2,362.81 0.0K
10:06 2,362.88 2,362.88 2,358.69 2,358.90 0.0K
10:07 2,358.84 2,359.91 2,356.94 2,359.46 0.0K
10:08 2,359.22 2,359.80 2,358.78 2,358.93 0.0K
10:09 2,359.43 2,362.38 2,359.43 2,362.07 0.0K
10:10 2,362.30 2,362.79 2,360.62 2,360.76 0.0K
10:11 2,361.01 2,361.45 2,360.34 2,361.45 0.0K
10:12 2,361.08 2,365.40 2,361.08 2,363.60 0.0K
10:13 2,362.86 2,362.86 2,358.96 2,358.96 0.0K
10:14 2,358.66 2,358.85 2,357.22 2,358.42 0.0K
10:15 2,358.32 2,360.57 2,358.32 2,359.86 0.0K
10:16 2,359.71 2,360.01 2,358.02 2,358.02 0.0K
10:17 2,357.83 2,358.62 2,356.02 2,356.22 0.0K
10:18 2,355.94 2,356.64 2,355.84 2,356.64 0.0K
10:19 2,356.89 2,357.14 2,355.80 2,356.89 0.0K
10:20 2,356.95 2,358.71 2,356.59 2,358.64 0.0K
10:21 2,358.50 2,358.50 2,354.66 2,357.04 0.0K
10:22 2,358.25 2,358.59 2,356.52 2,356.53 0.0K
10:23 2,356.41 2,356.41 2,355.47 2,355.95 0.0K
10:24 2,355.78 2,356.06 2,355.20 2,355.40 0.0K
10:25 2,355.70 2,358.72 2,355.51 2,357.23 0.0K
10:26 2,357.12 2,357.19 2,355.49 2,355.49 0.0K
10:27 2,355.29 2,356.36 2,351.80 2,351.96 0.0K
10:28 2,351.73 2,352.15 2,350.15 2,350.60 0.0K
10:29 2,350.51 2,350.76 2,348.78 2,348.78 0.0K
10:30 2,349.23 2,349.38 2,348.90 2,349.07 0.0K
10:31 2,349.27 2,349.27 2,346.97 2,347.08 0.0K
10:32 2,347.16 2,347.84 2,346.60 2,346.67 0.0K
10:33 2,345.92 2,345.92 2,343.55 2,343.95 0.0K
10:34 2,343.97 2,348.10 2,343.97 2,348.10 0.0K
10:35 2,348.73 2,353.06 2,348.73 2,353.06 0.0K
10:36 2,353.40 2,353.89 2,352.60 2,352.60 0.0K
10:37 2,352.68 2,353.70 2,352.42 2,353.59 0.0K
10:38 2,354.07 2,355.86 2,354.07 2,355.06 0.0K
10:39 2,354.89 2,355.41 2,353.65 2,353.65 0.0K
10:40 2,353.72 2,354.58 2,353.25 2,354.53 0.0K
10:41 2,354.71 2,358.91 2,354.71 2,358.91 0.0K
10:42 2,358.78 2,358.78 2,354.26 2,354.62 0.0K
10:43 2,354.12 2,355.90 2,353.39 2,355.66 0.0K
10:44 2,355.73 2,358.62 2,355.73 2,358.62 0.0K
10:45 2,358.79 2,359.57 2,357.07 2,357.07 0.0K
10:46 2,356.86 2,358.08 2,355.92 2,358.08 0.0K
10:47 2,358.08 2,358.74 2,354.47 2,355.64 0.0K
10:48 2,355.70 2,358.83 2,355.70 2,358.83 0.0K
10:49 2,359.25 2,359.73 2,356.80 2,356.80 0.0K
10:50 2,355.74 2,357.08 2,355.38 2,356.40 0.0K
10:51 2,356.68 2,358.29 2,355.73 2,358.29 0.0K
10:52 2,358.33 2,358.43 2,356.67 2,357.95 0.0K
10:53 2,358.22 2,360.91 2,358.22 2,360.67 0.0K
10:54 2,360.76 2,362.16 2,360.76 2,360.78 0.0K
10:55 2,360.75 2,363.33 2,360.75 2,362.35 0.0K
10:56 2,361.72 2,363.91 2,360.73 2,363.72 0.0K
10:57 2,363.92 2,366.00 2,363.73 2,366.00 0.0K
10:58 2,366.04 2,369.24 2,366.04 2,369.20 0.0K
10:59 2,369.10 2,369.54 2,368.00 2,369.54 0.0K
11:00 2,369.62 2,370.00 2,369.30 2,369.62 0.0K
11:01 2,369.37 2,369.37 2,367.16 2,367.31 0.0K
11:02 2,367.25 2,367.80 2,366.92 2,367.76 0.0K
11:03 2,367.58 2,368.60 2,366.05 2,366.11 0.0K
11:04 2,365.68 2,365.70 2,364.53 2,365.37 0.0K
11:05 2,365.40 2,365.84 2,365.05 2,365.05 0.0K
11:06 2,365.16 2,368.26 2,365.16 2,367.41 0.0K
11:07 2,367.04 2,367.80 2,366.65 2,367.78 0.0K
11:08 2,367.91 2,370.26 2,367.91 2,368.46 0.0K
11:09 2,368.58 2,369.80 2,368.22 2,369.80 0.0K
11:10 2,370.08 2,371.85 2,370.08 2,371.40 0.0K
11:11 2,371.42 2,373.42 2,371.42 2,372.25 0.0K
11:12 2,372.09 2,372.21 2,369.85 2,370.86 0.0K
11:13 2,370.99 2,372.36 2,370.94 2,372.13 0.0K
11:14 2,372.13 2,372.29 2,371.88 2,372.18 0.0K
11:15 2,372.02 2,373.70 2,371.47 2,373.70 0.0K
11:16 2,372.91 2,372.91 2,371.48 2,372.06 0.0K
11:17 2,371.83 2,372.51 2,369.27 2,369.33 0.0K
11:18 2,369.58 2,369.73 2,368.52 2,368.67 0.0K
11:19 2,368.72 2,369.36 2,368.56 2,368.56 0.0K
11:20 2,368.70 2,370.33 2,368.70 2,370.33 0.0K
11:21 2,370.39 2,371.04 2,368.60 2,368.60 0.0K
11:22 2,368.69 2,372.38 2,368.58 2,372.38 0.0K
11:23 2,372.36 2,372.42 2,370.67 2,370.96 0.0K
11:24 2,370.76 2,370.91 2,367.75 2,367.92 0.0K
11:25 2,367.86 2,367.86 2,364.24 2,364.34 0.0K
11:26 2,364.29 2,365.13 2,363.54 2,365.08 0.0K
11:27 2,365.12 2,365.84 2,364.37 2,365.84 0.0K
11:28 2,366.52 2,366.87 2,364.84 2,364.84 0.0K
11:29 2,364.85 2,364.85 2,363.45 2,363.54 0.0K
11:30 2,364.10 2,365.46 2,364.10 2,364.64 0.0K
11:31 2,364.72 2,364.72 2,363.96 2,364.42 0.0K
11:32 2,364.25 2,364.39 2,363.70 2,363.94 0.0K
11:33 2,363.99 2,364.05 2,361.16 2,361.51 0.0K
11:34 2,361.42 2,361.83 2,360.83 2,360.83 0.0K
11:35 2,360.79 2,360.79 2,359.65 2,360.40 0.0K
11:36 2,360.62 2,360.96 2,360.30 2,360.80 0.0K
11:37 2,360.76 2,361.54 2,359.72 2,359.77 0.0K
11:38 2,359.77 2,360.26 2,359.33 2,360.22 0.0K
11:39 2,360.15 2,360.15 2,357.94 2,357.94 0.0K
11:40 2,358.11 2,358.11 2,356.06 2,356.20 0.0K
11:41 2,356.17 2,356.85 2,355.87 2,356.85 0.0K
11:42 2,356.88 2,357.19 2,356.63 2,357.14 0.0K
11:43 2,356.66 2,356.87 2,356.09 2,356.16 0.0K
11:44 2,356.17 2,356.18 2,354.87 2,355.10 0.0K
11:45 2,355.16 2,355.16 2,352.77 2,352.77 0.0K
11:46 2,352.84 2,353.31 2,352.62 2,353.08 0.0K
11:47 2,352.92 2,354.08 2,352.44 2,354.08 0.0K
11:48 2,354.02 2,354.42 2,352.69 2,352.93 0.0K
11:49 2,353.46 2,354.17 2,353.46 2,353.59 0.0K
11:50 2,353.73 2,354.00 2,353.00 2,353.00 0.0K
11:51 2,353.07 2,355.93 2,353.07 2,355.66 0.0K
11:52 2,355.57 2,355.57 2,354.12 2,354.12 0.0K
11:53 2,353.67 2,353.67 2,352.20 2,352.22 0.0K
11:54 2,352.17 2,352.17 2,351.71 2,352.01 0.0K
11:55 2,352.00 2,353.92 2,351.98 2,353.68 0.0K
11:56 2,353.24 2,353.24 2,352.28 2,352.30 0.0K
11:57 2,352.47 2,352.47 2,350.94 2,350.94 0.0K
11:58 2,351.19 2,351.68 2,351.16 2,351.34 0.0K
11:59 2,351.58 2,351.68 2,350.59 2,350.59 0.0K
12:00 2,350.83 2,350.92 2,349.20 2,349.20 0.0K
12:01 2,349.11 2,350.61 2,349.11 2,349.54 0.0K
12:02 2,349.55 2,349.67 2,345.42 2,345.42 0.0K
12:03 2,345.80 2,346.37 2,345.40 2,346.37 0.0K
12:04 2,346.37 2,346.96 2,346.37 2,346.81 0.0K
12:05 2,346.89 2,346.89 2,345.10 2,345.53 0.0K
12:06 2,345.57 2,346.68 2,345.57 2,346.50 0.0K
12:07 2,346.52 2,348.10 2,346.52 2,347.69 0.0K
12:08 2,347.62 2,348.66 2,347.62 2,348.29 0.0K
12:09 2,348.29 2,348.32 2,347.29 2,348.09 0.0K
12:10 2,348.15 2,349.36 2,348.15 2,349.21 0.0K
12:11 2,349.18 2,349.33 2,347.82 2,348.08 0.0K
12:12 2,348.30 2,348.71 2,347.61 2,347.89 0.0K
12:13 2,347.78 2,349.10 2,347.37 2,349.10 0.0K
12:14 2,349.26 2,352.81 2,349.26 2,352.38 0.0K
12:15 2,352.39 2,353.04 2,350.75 2,350.75 0.0K
12:16 2,350.84 2,352.41 2,350.69 2,352.41 0.0K
12:17 2,352.56 2,353.82 2,352.55 2,353.82 0.0K
12:18 2,353.83 2,354.25 2,352.93 2,352.93 0.0K
12:19 2,352.72 2,352.72 2,351.56 2,351.56 0.0K
12:20 2,351.46 2,351.46 2,347.96 2,347.96 0.0K
12:21 2,348.02 2,350.34 2,348.02 2,349.99 0.0K
12:22 2,350.10 2,350.60 2,349.88 2,350.15 0.0K
12:23 2,350.18 2,350.26 2,347.79 2,347.79 0.0K
12:24 2,347.82 2,348.23 2,347.69 2,348.20 0.0K
12:25 2,348.10 2,348.44 2,347.80 2,348.23 0.0K
12:26 2,348.31 2,349.57 2,348.31 2,349.57 0.0K
12:27 2,349.78 2,352.46 2,349.78 2,352.42 0.0K
12:28 2,352.53 2,352.60 2,351.58 2,351.75 0.0K
12:29 2,351.83 2,351.91 2,350.96 2,351.14 0.0K
12:30 2,351.24 2,353.37 2,351.24 2,351.99 0.0K
12:31 2,351.92 2,352.89 2,351.92 2,352.31 0.0K
12:32 2,352.33 2,352.33 2,349.70 2,349.71 0.0K
12:33 2,349.83 2,350.66 2,347.86 2,348.07 0.0K
12:34 2,348.50 2,349.29 2,348.36 2,349.29 0.0K
12:35 2,349.38 2,351.57 2,349.38 2,349.93 0.0K
12:36 2,349.43 2,350.05 2,349.23 2,350.03 0.0K
12:37 2,350.71 2,352.20 2,350.71 2,352.19 0.0K
12:38 2,352.20 2,352.20 2,350.45 2,350.76 0.0K
12:39 2,350.80 2,353.00 2,350.80 2,353.00 0.0K
12:40 2,353.04 2,356.77 2,353.04 2,356.77 0.0K
12:41 2,356.83 2,358.22 2,356.83 2,357.12 0.0K
12:42 2,356.99 2,357.11 2,354.69 2,354.95 0.0K
12:43 2,355.05 2,356.09 2,355.04 2,356.09 0.0K
12:44 2,356.16 2,356.57 2,356.10 2,356.56 0.0K
12:45 2,356.56 2,357.94 2,356.56 2,357.67 0.0K
12:46 2,357.92 2,357.93 2,356.63 2,357.23 0.0K
12:47 2,357.11 2,357.29 2,356.22 2,357.28 0.0K
12:48 2,357.16 2,359.22 2,357.16 2,359.22 0.0K
12:49 2,359.30 2,360.23 2,358.60 2,358.60 0.0K
12:50 2,358.58 2,361.83 2,358.58 2,361.83 0.0K
12:51 2,362.05 2,362.75 2,362.00 2,362.00 0.0K
12:52 2,362.04 2,362.09 2,361.42 2,361.42 0.0K
12:53 2,361.60 2,362.68 2,361.60 2,362.68 0.0K
12:54 2,362.66 2,362.66 2,361.13 2,361.63 0.0K
12:55 2,361.52 2,362.17 2,361.31 2,361.98 0.0K
12:56 2,361.97 2,362.58 2,361.60 2,362.58 0.0K
12:57 2,362.67 2,363.66 2,361.85 2,363.17 0.0K
12:58 2,363.15 2,363.15 2,362.17 2,362.31 0.0K
12:59 2,362.30 2,363.22 2,350.99 2,350.99 0.0K
13:00 2,347.19 2,347.19 2,328.03 2,328.03 0.0K
13:01 2,328.65 2,338.02 2,328.65 2,335.28 0.0K
13:02 2,335.49 2,336.19 2,326.74 2,328.07 0.0K
13:03 2,327.62 2,331.92 2,327.42 2,331.92 0.0K
13:04 2,331.74 2,331.74 2,329.57 2,330.72 0.0K
13:05 2,330.70 2,331.74 2,329.14 2,331.74 0.0K
13:06 2,331.75 2,335.20 2,330.53 2,335.20 0.0K
13:07 2,335.79 2,335.84 2,331.08 2,331.57 0.0K
13:08 2,330.73 2,331.25 2,324.05 2,324.29 0.0K
13:09 2,324.28 2,326.26 2,324.28 2,325.03 0.0K
13:10 2,325.12 2,328.67 2,324.38 2,328.67 0.0K
13:11 2,330.58 2,331.49 2,328.69 2,331.29 0.0K
13:12 2,331.34 2,336.10 2,331.34 2,335.05 0.0K
13:13 2,334.93 2,335.94 2,333.40 2,335.84 0.0K
13:14 2,335.25 2,336.18 2,333.70 2,336.00 0.0K
13:15 2,336.22 2,343.25 2,336.22 2,341.63 0.0K
13:16 2,340.15 2,340.28 2,339.14 2,339.27 0.0K
13:17 2,339.54 2,340.12 2,337.23 2,337.75 0.0K
13:18 2,338.06 2,338.61 2,336.85 2,337.96 0.0K
13:19 2,337.98 2,340.66 2,337.19 2,337.19 0.0K
13:20 2,337.22 2,337.59 2,335.34 2,336.16 0.0K
13:21 2,335.93 2,337.60 2,334.99 2,337.60 0.0K
13:22 2,337.70 2,337.70 2,335.75 2,336.28 0.0K
13:23 2,336.22 2,336.22 2,332.84 2,333.01 0.0K
13:24 2,332.72 2,334.42 2,332.46 2,334.42 0.0K
13:25 2,334.53 2,337.26 2,334.16 2,337.26 0.0K
13:26 2,337.72 2,341.31 2,337.72 2,339.44 0.0K
13:27 2,339.44 2,340.93 2,338.99 2,340.93 0.0K
13:28 2,340.95 2,341.38 2,339.33 2,341.38 0.0K
13:29 2,341.34 2,341.34 2,339.58 2,339.97 0.0K
13:30 2,339.74 2,340.04 2,337.80 2,338.06 0.0K
13:31 2,337.97 2,339.55 2,337.01 2,337.01 0.0K
13:32 2,337.14 2,337.22 2,334.80 2,334.95 0.0K
13:33 2,334.24 2,336.42 2,333.24 2,333.75 0.0K
13:34 2,334.83 2,335.00 2,332.06 2,332.11 0.0K
13:35 2,331.90 2,332.19 2,331.11 2,331.83 0.0K
13:36 2,331.16 2,332.11 2,330.61 2,332.11 0.0K
13:37 2,332.22 2,333.98 2,332.22 2,333.52 0.0K
13:38 2,332.91 2,333.17 2,330.58 2,331.71 0.0K
13:39 2,331.46 2,331.56 2,330.07 2,330.07 0.0K
13:40 2,329.78 2,330.31 2,328.94 2,329.46 0.0K
13:41 2,329.55 2,329.82 2,329.24 2,329.24 0.0K
13:42 2,329.10 2,330.26 2,328.42 2,328.86 0.0K
13:43 2,329.52 2,332.23 2,329.52 2,332.10 0.0K
13:44 2,331.78 2,332.05 2,327.67 2,327.92 0.0K
13:45 2,326.97 2,328.32 2,326.97 2,328.32 0.0K
13:46 2,328.47 2,329.52 2,328.03 2,328.10 0.0K
13:47 2,328.25 2,330.55 2,328.25 2,330.42 0.0K
13:48 2,330.54 2,344.66 2,330.54 2,338.96 0.0K
13:49 2,338.76 2,340.59 2,338.76 2,340.34 0.0K
13:50 2,340.09 2,342.54 2,340.07 2,342.54 0.0K
13:51 2,342.65 2,342.65 2,340.07 2,342.27 0.0K
13:52 2,342.33 2,342.38 2,337.02 2,337.32 0.0K
13:53 2,337.25 2,338.17 2,336.95 2,337.19 0.0K
13:54 2,337.17 2,337.17 2,334.57 2,335.23 0.0K
13:55 2,335.75 2,337.50 2,334.68 2,335.11 0.0K
13:56 2,335.16 2,335.30 2,334.40 2,334.65 0.0K
13:57 2,334.66 2,334.66 2,333.00 2,333.30 0.0K
13:58 2,332.87 2,333.55 2,332.01 2,332.12 0.0K
13:59 2,331.85 2,331.94 2,331.28 2,331.54 0.0K
14:00 2,330.91 2,333.18 2,330.60 2,333.18 0.0K
14:01 2,333.40 2,333.50 2,330.90 2,330.95 0.0K
14:02 2,330.93 2,332.02 2,329.88 2,332.02 0.0K
14:03 2,332.34 2,334.55 2,332.34 2,334.49 0.0K
14:04 2,334.49 2,334.49 2,333.67 2,333.88 0.0K
14:05 2,334.27 2,336.13 2,334.27 2,334.42 0.0K
14:06 2,334.18 2,334.23 2,332.73 2,333.08 0.0K
14:07 2,332.99 2,334.22 2,332.31 2,332.43 0.0K
14:08 2,331.88 2,333.14 2,331.83 2,333.14 0.0K
14:09 2,333.15 2,333.38 2,332.28 2,332.38 0.0K
14:10 2,332.25 2,333.03 2,331.33 2,332.15 0.0K
14:11 2,332.12 2,333.37 2,331.98 2,333.16 0.0K
14:12 2,333.74 2,335.34 2,333.74 2,335.30 0.0K
14:13 2,335.11 2,335.18 2,334.60 2,334.60 0.0K
14:14 2,334.48 2,337.38 2,334.45 2,336.32 0.0K
14:15 2,336.05 2,337.32 2,335.96 2,336.72 0.0K
14:16 2,336.41 2,337.08 2,336.12 2,336.72 0.0K
14:17 2,336.37 2,336.77 2,336.22 2,336.22 0.0K
14:18 2,336.15 2,338.56 2,334.50 2,334.50 0.0K
14:19 2,334.54 2,334.71 2,334.09 2,334.17 0.0K
14:20 2,334.39 2,334.67 2,332.25 2,332.25 0.0K
14:21 2,332.06 2,332.23 2,330.78 2,330.97 0.0K
14:22 2,331.03 2,331.03 2,327.69 2,327.76 0.0K
14:23 2,327.69 2,328.52 2,327.60 2,328.30 0.0K
14:24 2,328.32 2,328.32 2,327.51 2,327.75 0.0K
14:25 2,327.86 2,328.18 2,326.97 2,327.16 0.0K
14:26 2,327.44 2,327.77 2,326.12 2,326.12 0.0K
14:27 2,326.19 2,327.02 2,325.00 2,325.00 0.0K
14:28 2,325.10 2,325.31 2,325.05 2,325.22 0.0K
14:29 2,325.36 2,326.05 2,323.75 2,323.75 0.0K
14:30 2,323.93 2,327.63 2,323.93 2,326.97 0.0K
14:31 2,326.55 2,326.55 2,325.67 2,325.67 0.0K
14:32 2,325.73 2,326.82 2,325.54 2,326.82 0.0K
14:33 2,326.96 2,327.72 2,326.78 2,327.44 0.0K
14:34 2,327.45 2,328.16 2,326.90 2,328.16 0.0K
14:35 2,328.48 2,329.00 2,328.10 2,328.64 0.0K
14:36 2,328.53 2,329.67 2,327.24 2,327.38 0.0K
14:37 2,327.61 2,328.18 2,327.50 2,327.77 0.0K
14:38 2,327.80 2,328.60 2,327.47 2,327.47 0.0K
14:39 2,327.50 2,329.82 2,327.30 2,329.41 0.0K
14:40 2,329.40 2,329.45 2,327.67 2,329.45 0.0K
14:41 2,329.61 2,330.61 2,329.58 2,330.30 0.0K
14:42 2,330.55 2,335.04 2,330.55 2,334.65 0.0K
14:43 2,334.68 2,335.49 2,334.55 2,335.49 0.0K
14:44 2,335.40 2,336.29 2,335.17 2,336.29 0.0K
14:45 2,336.48 2,337.73 2,336.48 2,336.64 0.0K
14:46 2,336.36 2,339.32 2,336.36 2,339.32 0.0K
14:47 2,339.33 2,339.76 2,339.16 2,339.16 0.0K
14:48 2,339.32 2,340.62 2,339.32 2,340.51 0.0K
14:49 2,340.62 2,342.58 2,339.62 2,342.58 0.0K
14:50 2,342.57 2,342.89 2,341.75 2,341.75 0.0K
14:51 2,341.17 2,343.19 2,341.17 2,343.19 0.0K
14:52 2,343.67 2,345.66 2,343.67 2,345.66 0.0K
14:53 2,345.74 2,347.16 2,345.39 2,346.58 0.0K
14:54 2,346.60 2,347.01 2,345.91 2,347.01 0.0K
14:55 2,347.50 2,352.27 2,347.50 2,349.80 0.0K
14:56 2,349.27 2,351.95 2,349.27 2,351.95 0.0K
14:57 2,352.02 2,352.11 2,350.27 2,350.48 0.0K
14:58 2,351.27 2,352.47 2,351.27 2,352.17 0.0K
14:59 2,352.11 2,352.11 2,349.33 2,349.33 0.0K
15:00 2,348.75 2,355.70 2,348.75 2,353.06 0.0K
15:01 2,353.55 2,353.55 2,349.58 2,351.54 0.0K
15:02 2,351.93 2,353.65 2,351.30 2,351.95 0.0K
15:03 2,351.90 2,352.01 2,348.84 2,349.20 0.0K
15:04 2,349.29 2,352.23 2,349.04 2,351.78 0.0K
15:05 2,351.41 2,352.68 2,350.73 2,352.68 0.0K
15:06 2,352.67 2,355.61 2,352.67 2,355.51 0.0K
15:07 2,355.86 2,357.96 2,355.86 2,357.27 0.0K
15:08 2,357.05 2,357.05 2,355.03 2,356.07 0.0K
15:09 2,356.09 2,356.09 2,353.31 2,353.74 0.0K
15:10 2,354.12 2,354.87 2,353.83 2,354.62 0.0K
15:11 2,354.65 2,355.07 2,353.63 2,355.07 0.0K
15:12 2,355.65 2,358.03 2,355.65 2,358.03 0.0K
15:13 2,357.85 2,357.85 2,354.47 2,354.47 0.0K
15:14 2,354.39 2,354.96 2,354.03 2,354.79 0.0K
15:15 2,354.68 2,354.75 2,353.43 2,353.49 0.0K
15:16 2,353.46 2,356.42 2,353.46 2,355.43 0.0K
15:17 2,355.55 2,357.41 2,355.47 2,356.20 0.0K
15:18 2,356.34 2,356.72 2,355.75 2,356.31 0.0K
15:19 2,356.34 2,359.19 2,356.34 2,359.15 0.0K
15:20 2,359.22 2,359.22 2,354.90 2,355.64 0.0K
15:21 2,355.68 2,357.40 2,355.65 2,356.83 0.0K
15:22 2,356.79 2,357.12 2,356.01 2,356.01 0.0K
15:23 2,355.74 2,355.80 2,351.71 2,351.71 0.0K
15:24 2,351.74 2,352.13 2,350.74 2,351.26 0.0K
15:25 2,351.35 2,351.63 2,349.28 2,350.52 0.0K
15:26 2,350.69 2,350.96 2,349.72 2,350.71 0.0K
15:27 2,350.70 2,352.15 2,350.70 2,351.69 0.0K
15:28 2,351.86 2,352.12 2,349.80 2,350.18 0.0K
15:29 2,350.31 2,351.03 2,349.92 2,349.92 0.0K
15:30 2,349.61 2,352.84 2,348.67 2,350.36 0.0K
15:31 2,350.52 2,353.98 2,350.06 2,352.83 0.0K
15:32 2,352.96 2,355.76 2,352.96 2,354.57 0.0K
15:33 2,354.55 2,356.91 2,352.69 2,356.86 0.0K
15:34 2,356.82 2,357.58 2,354.43 2,354.43 0.0K
15:35 2,354.57 2,357.46 2,354.48 2,356.90 0.0K
15:36 2,357.00 2,357.14 2,352.85 2,353.22 0.0K
15:37 2,353.42 2,353.86 2,352.41 2,352.76 0.0K
15:38 2,352.73 2,360.69 2,352.26 2,360.69 0.0K
15:39 2,360.89 2,366.23 2,360.89 2,366.22 0.0K
15:40 2,367.56 2,367.56 2,363.12 2,366.88 0.0K
15:41 2,367.45 2,372.20 2,367.45 2,371.70 0.0K
15:42 2,371.62 2,371.62 2,368.85 2,369.08 0.0K
15:43 2,368.76 2,370.03 2,367.88 2,367.88 0.0K
15:44 2,366.39 2,366.39 2,360.72 2,361.07 0.0K
15:45 2,361.93 2,362.33 2,358.83 2,358.83 0.0K
15:46 2,358.55 2,359.38 2,357.14 2,357.14 0.0K
15:47 2,357.14 2,357.28 2,354.72 2,355.77 0.0K
15:48 2,355.77 2,358.19 2,355.22 2,358.19 0.0K
15:49 2,359.58 2,360.57 2,357.39 2,360.57 0.0K
15:50 2,361.60 2,363.60 2,361.31 2,363.60 0.0K
15:51 2,363.63 2,369.01 2,363.63 2,369.01 0.0K
15:52 2,369.26 2,372.94 2,369.26 2,371.85 0.0K
15:53 2,371.27 2,372.84 2,370.73 2,372.84 0.0K
15:54 2,372.84 2,372.87 2,369.15 2,370.50 0.0K
15:55 2,370.57 2,374.95 2,370.57 2,374.54 0.0K
15:56 2,374.58 2,375.42 2,374.27 2,374.95 0.0K
15:57 2,374.93 2,375.04 2,373.96 2,374.51 0.0K
15:58 2,374.43 2,375.37 2,373.52 2,374.67 0.0K
15:59 2,374.65 2,374.65 2,371.18 2,371.64 0.0K
16:00 2,372.28 2,380.00 2,372.28 2,379.30 0.0K
16:01 2,378.97 2,380.52 2,378.91 2,380.02 0.0K
16:02 2,378.98 2,379.52 2,378.00 2,378.98 0.0K
16:03 2,379.45 2,380.92 2,378.02 2,378.22 0.0K
16:04 2,378.48 2,378.74 2,377.19 2,377.44 0.0K
16:05 2,377.78 2,377.78 2,373.75 2,373.75 0.0K
16:06 2,373.89 2,373.89 2,370.16 2,371.74 0.0K
16:07 2,371.85 2,371.85 2,368.15 2,368.15 0.0K
16:08 2,367.96 2,368.30 2,366.99 2,368.21 0.0K
16:09 2,368.57 2,368.57 2,366.20 2,366.58 0.0K
16:10 2,366.73 2,368.63 2,366.35 2,367.99 0.0K
16:11 2,368.15 2,369.27 2,366.38 2,368.48 0.0K
16:12 2,368.31 2,369.21 2,368.14 2,369.14 0.0K
16:13 2,368.03 2,368.28 2,366.02 2,366.31 0.0K
16:14 2,366.06 2,366.24 2,364.38 2,365.07 0.0K
16:15 2,365.09 2,367.07 2,365.09 2,365.84 0.0K
16:16 2,365.60 2,367.17 2,365.26 2,367.12 0.0K
16:17 2,367.07 2,368.64 2,366.12 2,368.31 0.0K
16:18 2,368.65 2,369.66 2,368.65 2,369.20 0.0K
16:19 2,369.38 2,372.08 2,369.38 2,372.08 0.0K
16:20 2,372.21 2,373.51 2,371.78 2,372.43 0.0K
16:21 2,372.56 2,372.75 2,370.22 2,370.22 0.0K
16:22 2,370.21 2,370.21 2,367.43 2,367.98 0.0K
16:23 2,368.29 2,374.68 2,368.29 2,373.88 0.0K
16:24 2,373.74 2,373.78 2,371.37 2,371.73 0.0K
16:25 2,371.61 2,373.04 2,370.97 2,371.19 0.0K
16:26 2,371.07 2,371.07 2,369.41 2,369.79 0.0K
16:27 2,369.81 2,369.81 2,367.98 2,368.19 0.0K
16:28 2,368.34 2,368.34 2,366.27 2,367.11 0.0K
16:29 2,367.28 2,369.26 2,367.28 2,369.06 0.0K
16:30 2,369.26 2,370.25 2,368.91 2,369.85 0.0K
16:31 2,370.03 2,373.66 2,369.96 2,373.65 0.0K
16:32 2,373.28 2,375.86 2,373.21 2,375.71 0.0K
16:33 2,374.68 2,376.73 2,374.60 2,374.68 0.0K
16:34 2,374.71 2,375.95 2,374.67 2,375.89 0.0K
16:35 2,375.97 2,375.97 2,373.98 2,375.95 0.0K
16:36 2,375.87 2,375.87 2,373.87 2,373.87 0.0K
16:37 2,373.38 2,373.97 2,372.79 2,373.18 0.0K
16:38 2,373.32 2,373.60 2,370.26 2,370.26 0.0K
16:39 2,370.36 2,370.36 2,368.97 2,370.09 0.0K
16:40 2,370.15 2,370.15 2,367.01 2,367.67 0.0K
16:41 2,367.75 2,367.90 2,366.42 2,367.57 0.0K
16:42 2,368.01 2,369.42 2,368.01 2,369.42 0.0K
16:43 2,369.25 2,369.57 2,368.36 2,369.15 0.0K
16:44 2,369.26 2,369.26 2,367.54 2,367.98 0.0K
16:45 2,368.22 2,369.21 2,367.11 2,369.21 0.0K
16:46 2,370.01 2,371.51 2,370.01 2,371.12 0.0K
16:47 2,370.74 2,371.80 2,370.49 2,370.87 0.0K
16:48 2,369.94 2,369.94 2,365.42 2,366.54 0.0K
16:49 2,366.59 2,366.59 2,365.38 2,365.45 0.0K
16:50 2,365.34 2,365.61 2,362.61 2,362.85 0.0K
16:51 2,362.78 2,362.78 2,360.79 2,360.85 0.0K
16:52 2,360.96 2,360.96 2,357.31 2,357.31 0.0K
16:53 2,357.38 2,359.41 2,357.38 2,359.41 0.0K
16:54 2,359.33 2,360.88 2,358.59 2,360.88 0.0K
16:55 2,360.77 2,362.53 2,360.77 2,361.32 0.0K
16:56 2,361.45 2,361.65 2,360.08 2,360.30 0.0K
16:57 2,360.50 2,361.79 2,360.50 2,361.79 0.0K
16:58 2,362.03 2,362.51 2,361.60 2,362.47 0.0K
16:59 2,362.31 2,362.31 2,359.66 2,360.12 0.0K
17:00 2,359.78 2,362.93 2,359.78 2,362.43 0.0K
17:01 2,362.34 2,362.72 2,360.33 2,362.72 0.0K
17:02 2,362.91 2,363.39 2,361.23 2,361.23 0.0K
17:03 2,361.28 2,362.29 2,360.86 2,362.29 0.0K
17:04 2,362.39 2,364.53 2,362.39 2,364.53 0.0K
17:05 2,364.66 2,366.57 2,364.50 2,365.95 0.0K
17:06 2,366.12 2,367.78 2,366.12 2,367.52 0.0K
17:07 2,367.47 2,367.55 2,366.35 2,366.68 0.0K
17:08 2,366.83 2,367.03 2,365.36 2,365.47 0.0K
17:09 2,365.45 2,365.83 2,365.11 2,365.39 0.0K
17:10 2,365.43 2,365.94 2,364.64 2,365.41 0.0K
17:11 2,365.25 2,366.33 2,365.13 2,366.11 0.0K
17:12 2,366.62 2,366.62 2,364.41 2,364.87 0.0K
17:13 2,364.93 2,365.14 2,363.13 2,363.13 0.0K
17:14 2,363.84 2,364.55 2,363.65 2,363.65 0.0K
17:15 2,363.72 2,365.48 2,363.72 2,365.21 0.0K
17:16 2,365.81 2,367.08 2,365.81 2,366.01 0.0K
17:17 2,365.90 2,365.90 2,364.73 2,364.88 0.0K
17:18 2,364.80 2,364.80 2,363.66 2,363.99 0.0K
17:19 2,364.08 2,365.25 2,364.08 2,365.11 0.0K
17:20 2,365.22 2,365.73 2,364.45 2,365.73 0.0K
17:21 2,365.92 2,367.46 2,365.92 2,366.88 0.0K
17:22 2,366.84 2,366.84 2,365.48 2,365.62 0.0K
17:23 2,365.76 2,366.35 2,365.74 2,366.11 0.0K
17:24 2,366.36 2,368.38 2,366.36 2,368.38 0.0K
17:25 2,368.55 2,368.55 2,368.55 2,368.55 0.0K
17:29 2,368.29 2,368.29 2,365.98 2,366.31 0.0K
17:30 2,365.25 2,365.25 2,365.25 2,365.25 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