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 2,376.64 2,376.71 2,375.98 2,376.37 0.0K
09:01 2,376.64 2,376.75 2,375.97 2,376.18 0.0K
09:02 2,376.18 2,376.56 2,375.54 2,375.54 0.0K
09:03 2,504.05 2,581.05 2,504.05 2,574.79 0.0K
09:04 2,575.64 2,576.33 2,573.97 2,574.85 0.0K
09:05 2,574.91 2,575.30 2,571.11 2,572.65 0.0K
09:06 2,572.28 2,578.30 2,568.97 2,569.14 0.0K
09:07 2,571.07 2,573.26 2,569.58 2,570.16 0.0K
09:08 2,569.96 2,576.91 2,568.58 2,574.92 0.0K
09:09 2,574.37 2,574.78 2,568.01 2,568.32 0.0K
09:10 2,567.73 2,567.73 2,560.33 2,560.41 0.0K
09:11 2,561.26 2,563.51 2,560.76 2,563.29 0.0K
09:12 2,563.30 2,563.99 2,560.63 2,562.98 0.0K
09:13 2,562.41 2,562.57 2,555.17 2,555.41 0.0K
09:14 2,554.57 2,554.70 2,551.01 2,554.18 0.0K
09:15 2,554.45 2,554.68 2,548.03 2,548.03 0.0K
09:16 2,547.53 2,547.94 2,544.81 2,547.71 0.0K
09:17 2,548.53 2,548.53 2,545.12 2,546.90 0.0K
09:18 2,547.07 2,547.69 2,545.17 2,547.60 0.0K
09:19 2,548.11 2,553.54 2,548.11 2,553.54 0.0K
09:20 2,553.61 2,555.94 2,551.65 2,555.94 0.0K
09:21 2,556.32 2,559.66 2,555.89 2,557.25 0.0K
09:22 2,557.28 2,557.54 2,549.66 2,549.66 0.0K
09:23 2,549.63 2,551.28 2,548.66 2,550.53 0.0K
09:24 2,549.71 2,553.08 2,548.95 2,553.08 0.0K
09:25 2,552.80 2,552.80 2,548.97 2,548.97 0.0K
09:26 2,548.41 2,549.35 2,546.30 2,546.30 0.0K
09:27 2,546.22 2,547.30 2,545.21 2,545.21 0.0K
09:28 2,545.64 2,547.13 2,545.36 2,545.57 0.0K
09:29 2,544.48 2,544.48 2,540.61 2,540.61 0.0K
09:30 2,541.71 2,543.68 2,536.80 2,536.80 0.0K
09:31 2,536.84 2,537.30 2,531.06 2,531.20 0.0K
09:32 2,531.21 2,531.21 2,526.29 2,526.29 0.0K
09:33 2,526.40 2,527.84 2,525.57 2,526.18 0.0K
09:34 2,526.33 2,528.56 2,526.33 2,526.73 0.0K
09:35 2,527.06 2,527.06 2,524.58 2,526.72 0.0K
09:36 2,526.96 2,526.96 2,525.56 2,526.80 0.0K
09:37 2,526.73 2,528.53 2,525.88 2,528.52 0.0K
09:38 2,528.40 2,528.40 2,521.40 2,521.40 0.0K
09:39 2,520.97 2,523.27 2,520.49 2,520.58 0.0K
09:40 2,520.10 2,524.98 2,520.10 2,521.55 0.0K
09:41 2,520.93 2,522.97 2,520.93 2,522.97 0.0K
09:42 2,522.20 2,523.91 2,521.37 2,521.37 0.0K
09:43 2,521.34 2,522.54 2,521.02 2,521.02 0.0K
09:44 2,520.30 2,520.47 2,518.06 2,519.29 0.0K
09:45 2,519.14 2,521.91 2,518.87 2,521.91 0.0K
09:46 2,521.98 2,521.98 2,516.74 2,517.35 0.0K
09:47 2,517.34 2,517.96 2,513.62 2,514.05 0.0K
09:48 2,514.13 2,522.50 2,514.13 2,520.97 0.0K
09:49 2,521.66 2,524.39 2,521.49 2,521.95 0.0K
09:50 2,522.54 2,525.93 2,522.54 2,525.58 0.0K
09:51 2,526.37 2,526.37 2,521.12 2,521.27 0.0K
09:52 2,521.39 2,523.63 2,520.92 2,523.12 0.0K
09:53 2,521.86 2,524.22 2,521.33 2,524.22 0.0K
09:54 2,524.24 2,524.24 2,521.59 2,523.52 0.0K
09:55 2,523.70 2,524.11 2,520.40 2,520.52 0.0K
09:56 2,520.57 2,520.57 2,515.46 2,515.47 0.0K
09:57 2,515.25 2,515.46 2,513.02 2,513.21 0.0K
09:58 2,512.73 2,514.02 2,512.07 2,513.74 0.0K
09:59 2,513.15 2,513.38 2,509.60 2,510.10 0.0K
10:00 2,510.15 2,512.69 2,506.65 2,506.93 0.0K
10:01 2,507.01 2,507.01 2,505.05 2,505.26 0.0K
10:02 2,505.29 2,505.29 2,502.71 2,502.76 0.0K
10:03 2,502.65 2,503.28 2,501.56 2,503.28 0.0K
10:04 2,503.91 2,506.05 2,503.56 2,506.05 0.0K
10:05 2,506.78 2,509.82 2,506.78 2,508.73 0.0K
10:06 2,508.88 2,511.16 2,508.81 2,511.16 0.0K
10:07 2,511.36 2,511.60 2,510.12 2,510.12 0.0K
10:08 2,509.84 2,510.14 2,508.54 2,509.65 0.0K
10:09 2,509.79 2,512.03 2,509.79 2,511.22 0.0K
10:10 2,511.20 2,512.34 2,509.66 2,509.66 0.0K
10:11 2,510.03 2,510.03 2,506.22 2,506.22 0.0K
10:12 2,505.86 2,507.55 2,505.86 2,507.40 0.0K
10:13 2,507.85 2,508.04 2,506.78 2,507.50 0.0K
10:14 2,507.57 2,508.79 2,507.22 2,507.39 0.0K
10:15 2,506.35 2,508.73 2,505.80 2,508.73 0.0K
10:16 2,508.83 2,508.83 2,505.51 2,505.95 0.0K
10:17 2,505.57 2,505.57 2,504.08 2,504.12 0.0K
10:18 2,503.85 2,505.64 2,502.85 2,505.43 0.0K
10:19 2,505.32 2,505.50 2,503.60 2,505.50 0.0K
10:20 2,506.16 2,507.93 2,505.92 2,507.93 0.0K
10:21 2,507.92 2,511.29 2,507.92 2,509.69 0.0K
10:22 2,509.70 2,510.92 2,509.44 2,509.44 0.0K
10:23 2,509.21 2,509.21 2,505.55 2,507.66 0.0K
10:24 2,507.85 2,507.85 2,504.39 2,504.43 0.0K
10:25 2,504.16 2,505.19 2,503.79 2,505.05 0.0K
10:26 2,505.17 2,506.33 2,504.75 2,506.33 0.0K
10:27 2,506.27 2,506.83 2,505.23 2,506.77 0.0K
10:28 2,507.62 2,510.58 2,507.62 2,510.58 0.0K
10:29 2,510.36 2,510.36 2,507.41 2,509.50 0.0K
10:30 2,509.47 2,509.47 2,507.55 2,507.76 0.0K
10:31 2,508.55 2,509.64 2,506.39 2,506.39 0.0K
10:32 2,505.58 2,505.58 2,501.71 2,501.85 0.0K
10:33 2,501.78 2,501.78 2,498.14 2,499.05 0.0K
10:34 2,499.26 2,500.16 2,498.71 2,498.95 0.0K
10:35 2,499.02 2,500.61 2,499.02 2,499.55 0.0K
10:36 2,499.73 2,499.73 2,495.82 2,495.82 0.0K
10:37 2,495.91 2,496.54 2,493.83 2,494.88 0.0K
10:38 2,494.55 2,495.66 2,494.26 2,495.66 0.0K
10:39 2,495.66 2,498.53 2,495.66 2,497.88 0.0K
10:40 2,498.67 2,503.28 2,498.67 2,503.28 0.0K
10:41 2,503.41 2,503.57 2,502.75 2,503.08 0.0K
10:42 2,503.21 2,504.25 2,503.09 2,503.15 0.0K
10:43 2,502.99 2,505.26 2,502.64 2,504.88 0.0K
10:44 2,505.03 2,505.29 2,504.45 2,504.65 0.0K
10:45 2,504.49 2,507.69 2,504.49 2,507.54 0.0K
10:46 2,507.39 2,509.36 2,507.25 2,509.17 0.0K
10:47 2,509.69 2,511.42 2,509.69 2,510.47 0.0K
10:48 2,510.59 2,511.00 2,508.39 2,509.44 0.0K
10:49 2,509.45 2,509.71 2,508.70 2,509.71 0.0K
10:50 2,509.26 2,509.44 2,508.78 2,508.79 0.0K
10:51 2,509.05 2,510.49 2,508.46 2,509.16 0.0K
10:52 2,509.17 2,509.17 2,506.77 2,507.94 0.0K
10:53 2,508.00 2,509.07 2,507.58 2,509.00 0.0K
10:54 2,508.43 2,508.43 2,504.96 2,504.96 0.0K
10:55 2,504.94 2,505.29 2,504.08 2,504.08 0.0K
10:56 2,504.09 2,504.09 2,500.51 2,500.57 0.0K
10:57 2,500.46 2,501.53 2,499.75 2,499.75 0.0K
10:58 2,499.81 2,500.19 2,499.01 2,499.01 0.0K
10:59 2,499.06 2,499.57 2,498.74 2,498.99 0.0K
11:00 2,499.24 2,500.52 2,499.06 2,500.52 0.0K
11:01 2,500.99 2,501.68 2,500.20 2,500.20 0.0K
11:02 2,500.15 2,500.15 2,496.34 2,496.34 0.0K
11:03 2,496.49 2,499.28 2,496.49 2,499.28 0.0K
11:04 2,499.20 2,500.39 2,499.19 2,500.16 0.0K
11:05 2,500.21 2,502.24 2,500.21 2,501.43 0.0K
11:06 2,501.22 2,502.25 2,500.92 2,502.25 0.0K
11:07 2,502.19 2,503.14 2,501.90 2,502.79 0.0K
11:08 2,502.28 2,502.92 2,500.92 2,500.92 0.0K
11:09 2,500.50 2,500.50 2,498.68 2,498.80 0.0K
11:10 2,498.98 2,499.47 2,496.72 2,496.79 0.0K
11:11 2,496.72 2,497.20 2,496.12 2,497.20 0.0K
11:12 2,497.28 2,500.02 2,497.28 2,500.02 0.0K
11:13 2,500.12 2,501.42 2,500.12 2,500.74 0.0K
11:14 2,500.82 2,500.96 2,499.74 2,500.59 0.0K
11:15 2,500.70 2,501.47 2,499.04 2,499.04 0.0K
11:16 2,499.13 2,499.13 2,496.56 2,496.57 0.0K
11:17 2,496.52 2,497.33 2,496.39 2,497.26 0.0K
11:18 2,497.19 2,497.21 2,495.58 2,495.91 0.0K
11:19 2,496.02 2,498.43 2,495.20 2,498.43 0.0K
11:20 2,498.81 2,500.98 2,498.66 2,500.98 0.0K
11:21 2,501.31 2,502.36 2,501.31 2,502.20 0.0K
11:22 2,501.76 2,505.24 2,501.76 2,505.24 0.0K
11:23 2,505.14 2,505.70 2,504.83 2,505.68 0.0K
11:24 2,505.71 2,506.29 2,504.98 2,505.17 0.0K
11:25 2,505.24 2,505.24 2,500.80 2,500.80 0.0K
11:26 2,500.32 2,500.32 2,497.72 2,497.95 0.0K
11:27 2,497.94 2,497.95 2,496.45 2,497.76 0.0K
11:28 2,497.90 2,499.48 2,497.90 2,498.47 0.0K
11:29 2,498.36 2,499.00 2,498.36 2,498.73 0.0K
11:30 2,498.79 2,500.03 2,498.66 2,500.03 0.0K
11:31 2,500.12 2,503.11 2,500.12 2,503.11 0.0K
11:32 2,503.36 2,504.98 2,503.36 2,504.98 0.0K
11:33 2,504.97 2,506.40 2,504.86 2,505.85 0.0K
11:34 2,505.72 2,505.72 2,504.18 2,504.24 0.0K
11:35 2,504.36 2,504.36 2,502.82 2,503.85 0.0K
11:36 2,503.99 2,506.67 2,503.99 2,506.67 0.0K
11:37 2,506.97 2,507.62 2,506.18 2,507.41 0.0K
11:38 2,507.46 2,507.46 2,505.69 2,505.78 0.0K
11:39 2,505.49 2,505.49 2,503.61 2,503.61 0.0K
11:40 2,503.53 2,504.66 2,502.17 2,502.33 0.0K
11:41 2,502.51 2,503.08 2,502.12 2,502.52 0.0K
11:42 2,502.49 2,502.64 2,501.05 2,501.05 0.0K
11:43 2,501.00 2,501.00 2,498.40 2,498.62 0.0K
11:44 2,498.84 2,499.19 2,498.82 2,499.12 0.0K
11:45 2,499.00 2,500.11 2,498.94 2,499.69 0.0K
11:46 2,499.11 2,499.11 2,498.69 2,498.82 0.0K
11:47 2,498.87 2,498.87 2,495.62 2,496.41 0.0K
11:48 2,497.09 2,497.11 2,496.02 2,496.86 0.0K
11:49 2,496.74 2,497.60 2,496.49 2,497.05 0.0K
11:50 2,497.10 2,498.17 2,496.75 2,498.17 0.0K
11:51 2,498.19 2,498.82 2,498.01 2,498.13 0.0K
11:52 2,498.23 2,499.88 2,497.99 2,499.82 0.0K
11:53 2,499.86 2,500.02 2,498.45 2,498.55 0.0K
11:54 2,499.03 2,505.69 2,499.03 2,505.36 0.0K
11:55 2,505.36 2,506.55 2,505.04 2,506.45 0.0K
11:56 2,506.44 2,507.42 2,506.27 2,507.40 0.0K
11:57 2,507.44 2,507.48 2,505.60 2,505.60 0.0K
11:58 2,505.91 2,506.53 2,505.51 2,505.51 0.0K
11:59 2,505.37 2,505.38 2,504.02 2,504.27 0.0K
12:00 2,504.48 2,504.91 2,502.60 2,502.60 0.0K
12:01 2,502.49 2,502.49 2,499.80 2,500.18 0.0K
12:02 2,500.16 2,500.41 2,499.97 2,500.25 0.0K
12:03 2,500.15 2,500.35 2,499.27 2,499.44 0.0K
12:04 2,499.20 2,501.09 2,498.94 2,501.09 0.0K
12:05 2,501.20 2,501.20 2,500.09 2,500.09 0.0K
12:06 2,499.76 2,499.76 2,498.80 2,499.72 0.0K
12:07 2,499.83 2,500.54 2,499.74 2,500.54 0.0K
12:08 2,500.58 2,503.77 2,500.52 2,503.77 0.0K
12:09 2,503.65 2,505.85 2,503.38 2,505.31 0.0K
12:10 2,505.42 2,508.12 2,505.42 2,508.12 0.0K
12:11 2,508.36 2,509.34 2,506.80 2,506.80 0.0K
12:12 2,506.56 2,508.07 2,505.44 2,507.86 0.0K
12:13 2,507.82 2,509.22 2,507.82 2,508.75 0.0K
12:14 2,508.73 2,511.50 2,508.45 2,511.50 0.0K
12:15 2,511.45 2,513.28 2,511.45 2,513.28 0.0K
12:16 2,513.33 2,513.64 2,512.33 2,512.52 0.0K
12:17 2,512.80 2,512.80 2,511.52 2,511.56 0.0K
12:18 2,511.55 2,513.30 2,511.37 2,513.30 0.0K
12:19 2,513.25 2,514.65 2,512.89 2,514.65 0.0K
12:20 2,514.98 2,515.12 2,514.57 2,514.57 0.0K
12:21 2,514.46 2,514.58 2,512.91 2,513.23 0.0K
12:22 2,513.52 2,513.52 2,511.79 2,511.79 0.0K
12:23 2,511.75 2,512.58 2,511.62 2,512.41 0.0K
12:24 2,512.39 2,514.38 2,511.94 2,514.38 0.0K
12:25 2,514.50 2,514.54 2,512.75 2,512.89 0.0K
12:26 2,512.97 2,512.97 2,511.55 2,512.20 0.0K
12:27 2,512.28 2,513.56 2,512.19 2,513.49 0.0K
12:28 2,513.38 2,513.87 2,512.26 2,513.58 0.0K
12:29 2,513.61 2,514.92 2,513.61 2,514.36 0.0K
12:30 2,513.59 2,515.69 2,513.45 2,515.69 0.0K
12:31 2,515.68 2,517.82 2,515.68 2,517.49 0.0K
12:32 2,517.48 2,517.71 2,517.17 2,517.53 0.0K
12:33 2,517.51 2,517.51 2,516.17 2,516.17 0.0K
12:34 2,516.36 2,517.39 2,516.32 2,517.39 0.0K
12:35 2,517.37 2,517.37 2,515.83 2,516.43 0.0K
12:36 2,516.49 2,516.49 2,514.83 2,514.94 0.0K
12:37 2,515.03 2,517.40 2,515.03 2,517.40 0.0K
12:38 2,517.53 2,519.42 2,516.57 2,519.42 0.0K
12:39 2,519.47 2,519.47 2,518.11 2,518.56 0.0K
12:40 2,518.54 2,519.55 2,518.54 2,519.45 0.0K
12:41 2,519.68 2,520.28 2,519.39 2,519.42 0.0K
12:42 2,519.38 2,520.67 2,519.15 2,520.61 0.0K
12:43 2,520.68 2,520.81 2,518.95 2,518.96 0.0K
12:44 2,518.71 2,519.57 2,518.71 2,519.38 0.0K
12:45 2,519.47 2,519.47 2,518.17 2,518.42 0.0K
12:46 2,518.30 2,518.42 2,517.66 2,517.81 0.0K
12:47 2,517.84 2,519.10 2,517.84 2,519.10 0.0K
12:48 2,519.27 2,519.96 2,519.27 2,519.96 0.0K
12:49 2,520.14 2,520.22 2,519.34 2,520.22 0.0K
12:50 2,519.99 2,520.82 2,519.71 2,520.61 0.0K
12:51 2,520.65 2,520.70 2,519.79 2,519.88 0.0K
12:52 2,519.94 2,521.91 2,519.94 2,521.91 0.0K
12:53 2,521.89 2,522.06 2,519.74 2,519.81 0.0K
12:54 2,519.61 2,519.61 2,517.95 2,518.34 0.0K
12:55 2,518.44 2,520.54 2,518.36 2,520.28 0.0K
12:56 2,520.47 2,520.97 2,519.28 2,519.75 0.0K
12:57 2,519.62 2,519.93 2,519.33 2,519.93 0.0K
12:58 2,519.97 2,519.99 2,519.51 2,519.91 0.0K
12:59 2,519.97 2,519.97 2,519.04 2,519.10 0.0K
13:00 2,518.59 2,520.35 2,518.59 2,520.35 0.0K
13:01 2,520.35 2,520.57 2,517.98 2,518.10 0.0K
13:02 2,517.88 2,517.88 2,516.07 2,516.83 0.0K
13:03 2,517.11 2,517.26 2,516.21 2,516.40 0.0K
13:04 2,516.20 2,517.16 2,516.12 2,516.42 0.0K
13:05 2,516.04 2,516.59 2,515.08 2,515.08 0.0K
13:06 2,514.44 2,514.44 2,511.93 2,512.06 0.0K
13:07 2,512.16 2,512.89 2,512.10 2,512.80 0.0K
13:08 2,512.78 2,513.74 2,512.78 2,513.52 0.0K
13:09 2,513.51 2,513.51 2,512.85 2,513.15 0.0K
13:10 2,513.33 2,513.71 2,513.12 2,513.71 0.0K
13:11 2,513.61 2,513.61 2,512.45 2,513.32 0.0K
13:12 2,513.29 2,513.78 2,513.09 2,513.78 0.0K
13:13 2,513.56 2,514.00 2,513.13 2,513.81 0.0K
13:14 2,513.53 2,513.81 2,513.18 2,513.52 0.0K
13:15 2,513.58 2,514.52 2,513.39 2,514.52 0.0K
13:16 2,514.47 2,514.47 2,513.72 2,513.72 0.0K
13:17 2,513.78 2,514.72 2,513.36 2,514.54 0.0K
13:18 2,514.71 2,514.71 2,512.76 2,512.96 0.0K
13:19 2,513.37 2,515.04 2,513.37 2,515.04 0.0K
13:20 2,515.14 2,516.97 2,515.14 2,516.93 0.0K
13:21 2,516.98 2,516.98 2,515.86 2,516.27 0.0K
13:22 2,516.28 2,517.05 2,516.26 2,516.54 0.0K
13:23 2,516.48 2,519.46 2,516.48 2,518.82 0.0K
13:24 2,518.92 2,518.92 2,517.13 2,517.26 0.0K
13:25 2,517.18 2,517.22 2,516.42 2,516.48 0.0K
13:26 2,516.52 2,516.56 2,513.59 2,513.59 0.0K
13:27 2,513.27 2,513.27 2,510.07 2,510.07 0.0K
13:28 2,509.80 2,509.80 2,506.45 2,506.50 0.0K
13:29 2,506.68 2,506.68 2,504.49 2,504.49 0.0K
13:30 2,504.51 2,504.59 2,503.92 2,503.92 0.0K
13:31 2,504.05 2,504.05 2,501.18 2,501.73 0.0K
13:32 2,501.87 2,505.90 2,501.87 2,505.90 0.0K
13:33 2,505.90 2,507.23 2,505.80 2,507.06 0.0K
13:34 2,506.94 2,507.47 2,506.78 2,506.78 0.0K
13:35 2,506.92 2,507.91 2,506.87 2,507.91 0.0K
13:36 2,507.95 2,508.36 2,507.92 2,508.11 0.0K
13:37 2,508.17 2,508.17 2,507.30 2,507.94 0.0K
13:38 2,508.06 2,509.17 2,507.97 2,509.04 0.0K
13:39 2,508.90 2,508.95 2,507.31 2,507.31 0.0K
13:40 2,507.24 2,507.26 2,506.21 2,506.21 0.0K
13:41 2,506.23 2,506.30 2,505.17 2,505.17 0.0K
13:42 2,505.20 2,505.20 2,503.66 2,504.38 0.0K
13:43 2,504.36 2,504.60 2,503.78 2,503.99 0.0K
13:44 2,503.98 2,504.37 2,502.94 2,504.37 0.0K
13:45 2,504.32 2,505.39 2,504.32 2,505.16 0.0K
13:46 2,505.22 2,505.22 2,504.07 2,504.59 0.0K
13:47 2,504.67 2,505.40 2,504.66 2,505.40 0.0K
13:48 2,505.40 2,505.40 2,503.78 2,504.20 0.0K
13:49 2,504.19 2,504.98 2,504.14 2,504.74 0.0K
13:50 2,504.87 2,505.33 2,504.30 2,504.52 0.0K
13:51 2,504.41 2,504.90 2,502.32 2,502.42 0.0K
13:52 2,502.47 2,502.92 2,502.10 2,502.10 0.0K
13:53 2,501.95 2,502.94 2,501.95 2,502.89 0.0K
13:54 2,502.84 2,502.84 2,500.55 2,500.55 0.0K
13:55 2,500.45 2,502.59 2,500.29 2,502.59 0.0K
13:56 2,503.15 2,503.64 2,503.03 2,503.15 0.0K
13:57 2,502.88 2,502.89 2,502.08 2,502.20 0.0K
13:58 2,502.18 2,502.77 2,501.60 2,502.05 0.0K
13:59 2,502.09 2,503.49 2,501.71 2,503.49 0.0K
14:00 2,504.39 2,504.39 2,501.24 2,501.24 0.0K
14:01 2,501.23 2,501.23 2,499.84 2,499.84 0.0K
14:02 2,499.94 2,501.44 2,499.74 2,501.44 0.0K
14:03 2,501.52 2,502.23 2,501.27 2,501.44 0.0K
14:04 2,501.37 2,501.37 2,499.39 2,499.41 0.0K
14:05 2,499.38 2,500.29 2,499.35 2,500.20 0.0K
14:06 2,500.32 2,500.86 2,499.71 2,500.86 0.0K
14:07 2,500.82 2,500.92 2,500.08 2,500.26 0.0K
14:08 2,500.24 2,500.47 2,499.19 2,499.64 0.0K
14:09 2,499.76 2,502.09 2,499.76 2,502.09 0.0K
14:10 2,502.11 2,503.20 2,501.85 2,503.20 0.0K
14:11 2,503.38 2,503.97 2,503.38 2,503.75 0.0K
14:12 2,503.97 2,503.97 2,500.72 2,501.48 0.0K
14:13 2,501.41 2,502.03 2,501.41 2,502.03 0.0K
14:14 2,501.81 2,501.85 2,501.30 2,501.45 0.0K
14:15 2,501.59 2,501.86 2,501.03 2,501.04 0.0K
14:16 2,501.26 2,501.89 2,500.95 2,500.95 0.0K
14:17 2,500.95 2,502.19 2,499.84 2,502.19 0.0K
14:18 2,502.22 2,502.66 2,501.86 2,501.96 0.0K
14:19 2,501.85 2,502.09 2,501.33 2,501.33 0.0K
14:20 2,501.52 2,501.56 2,498.93 2,498.93 0.0K
14:21 2,498.55 2,498.62 2,495.22 2,495.22 0.0K
14:22 2,495.26 2,495.26 2,494.63 2,494.78 0.0K
14:23 2,494.93 2,496.16 2,494.68 2,496.16 0.0K
14:24 2,496.18 2,496.69 2,496.00 2,496.02 0.0K
14:25 2,495.78 2,496.32 2,495.15 2,495.88 0.0K
14:26 2,496.02 2,497.26 2,496.02 2,496.99 0.0K
14:27 2,497.02 2,497.74 2,497.02 2,497.74 0.0K
14:28 2,497.84 2,498.12 2,497.01 2,497.11 0.0K
14:29 2,497.32 2,498.64 2,497.17 2,497.73 0.0K
14:30 2,497.61 2,508.11 2,497.61 2,506.94 0.0K
14:31 2,503.97 2,507.66 2,503.97 2,507.44 0.0K
14:32 2,507.55 2,508.56 2,505.03 2,505.11 0.0K
14:33 2,505.37 2,505.37 2,502.67 2,502.67 0.0K
14:34 2,502.56 2,503.29 2,501.82 2,502.15 0.0K
14:35 2,502.17 2,503.41 2,501.28 2,501.28 0.0K
14:36 2,501.20 2,501.20 2,493.62 2,495.31 0.0K
14:37 2,495.42 2,496.04 2,494.77 2,494.86 0.0K
14:38 2,493.78 2,494.49 2,492.62 2,494.45 0.0K
14:39 2,494.60 2,496.69 2,494.53 2,495.81 0.0K
14:40 2,495.80 2,495.85 2,492.57 2,492.57 0.0K
14:41 2,492.08 2,492.08 2,490.45 2,490.53 0.0K
14:42 2,490.64 2,491.14 2,490.18 2,491.14 0.0K
14:43 2,491.23 2,491.58 2,490.78 2,490.78 0.0K
14:44 2,490.66 2,490.66 2,486.81 2,486.82 0.0K
14:45 2,486.76 2,487.31 2,485.89 2,486.45 0.0K
14:46 2,486.61 2,487.67 2,486.61 2,487.67 0.0K
14:47 2,487.81 2,487.81 2,487.09 2,487.49 0.0K
14:48 2,487.41 2,488.18 2,487.21 2,487.48 0.0K
14:49 2,487.25 2,488.17 2,487.25 2,487.88 0.0K
14:50 2,487.88 2,488.12 2,485.73 2,485.73 0.0K
14:51 2,485.83 2,485.83 2,484.67 2,484.70 0.0K
14:52 2,484.71 2,486.98 2,484.71 2,486.86 0.0K
14:53 2,486.45 2,487.40 2,486.27 2,487.40 0.0K
14:54 2,487.26 2,490.41 2,487.26 2,490.35 0.0K
14:55 2,490.34 2,490.95 2,489.77 2,490.95 0.0K
14:56 2,491.06 2,491.26 2,490.56 2,491.26 0.0K
14:57 2,491.13 2,491.68 2,490.58 2,491.62 0.0K
14:58 2,491.42 2,492.20 2,491.42 2,492.15 0.0K
14:59 2,492.19 2,494.05 2,492.19 2,493.43 0.0K
15:00 2,493.42 2,497.25 2,493.42 2,497.25 0.0K
15:01 2,497.26 2,497.95 2,497.26 2,497.95 0.0K
15:02 2,498.01 2,498.81 2,497.90 2,498.09 0.0K
15:03 2,498.08 2,498.65 2,498.08 2,498.52 0.0K
15:04 2,498.40 2,498.79 2,497.99 2,498.30 0.0K
15:05 2,498.34 2,499.63 2,498.05 2,499.57 0.0K
15:06 2,499.60 2,500.46 2,499.57 2,500.46 0.0K
15:07 2,500.41 2,500.89 2,500.33 2,500.86 0.0K
15:08 2,500.91 2,501.29 2,499.30 2,499.53 0.0K
15:09 2,499.50 2,500.01 2,499.14 2,500.01 0.0K
15:10 2,499.92 2,501.32 2,499.73 2,501.31 0.0K
15:11 2,501.22 2,502.54 2,501.20 2,502.44 0.0K
15:12 2,502.71 2,502.71 2,501.04 2,501.04 0.0K
15:13 2,501.04 2,502.49 2,500.97 2,502.34 0.0K
15:14 2,502.36 2,503.04 2,502.19 2,502.62 0.0K
15:15 2,502.68 2,504.39 2,502.68 2,503.66 0.0K
15:16 2,503.70 2,506.25 2,503.03 2,506.25 0.0K
15:17 2,506.15 2,506.67 2,505.99 2,506.54 0.0K
15:18 2,506.40 2,507.46 2,505.58 2,507.46 0.0K
15:19 2,507.56 2,509.38 2,507.51 2,508.57 0.0K
15:20 2,508.26 2,508.61 2,506.23 2,506.23 0.0K
15:21 2,506.58 2,507.87 2,506.34 2,507.30 0.0K
15:22 2,507.26 2,507.33 2,506.30 2,506.79 0.0K
15:23 2,506.94 2,508.05 2,506.74 2,506.80 0.0K
15:24 2,506.93 2,507.31 2,506.42 2,506.42 0.0K
15:25 2,506.44 2,506.58 2,505.98 2,506.35 0.0K
15:26 2,506.60 2,506.80 2,505.40 2,505.83 0.0K
15:27 2,505.80 2,505.96 2,505.12 2,505.12 0.0K
15:28 2,505.17 2,505.17 2,500.67 2,500.92 0.0K
15:29 2,500.85 2,500.85 2,500.09 2,500.50 0.0K
15:30 2,499.99 2,500.80 2,499.72 2,500.80 0.0K
15:31 2,501.47 2,501.70 2,496.62 2,496.62 0.0K
15:32 2,496.33 2,496.33 2,494.38 2,494.87 0.0K
15:33 2,495.65 2,495.65 2,491.57 2,491.57 0.0K
15:34 2,491.52 2,494.99 2,491.52 2,492.73 0.0K
15:35 2,492.54 2,493.16 2,491.10 2,491.86 0.0K
15:36 2,491.78 2,493.24 2,491.15 2,491.15 0.0K
15:37 2,490.59 2,490.59 2,485.71 2,485.89 0.0K
15:38 2,486.16 2,488.77 2,486.16 2,488.23 0.0K
15:39 2,487.62 2,488.61 2,486.01 2,486.01 0.0K
15:40 2,486.80 2,486.80 2,484.30 2,484.30 0.0K
15:41 2,484.21 2,484.21 2,482.82 2,483.03 0.0K
15:42 2,482.68 2,483.09 2,480.95 2,481.13 0.0K
15:43 2,481.06 2,482.33 2,479.94 2,481.76 0.0K
15:44 2,481.11 2,482.45 2,480.37 2,482.45 0.0K
15:45 2,482.82 2,487.44 2,482.82 2,487.25 0.0K
15:46 2,487.25 2,491.07 2,486.44 2,491.07 0.0K
15:47 2,490.77 2,492.39 2,490.77 2,491.58 0.0K
15:48 2,491.44 2,494.67 2,491.44 2,494.46 0.0K
15:49 2,494.67 2,494.83 2,493.42 2,494.78 0.0K
15:50 2,494.85 2,497.33 2,492.54 2,497.33 0.0K
15:51 2,498.41 2,499.15 2,495.08 2,495.41 0.0K
15:52 2,495.35 2,498.25 2,495.35 2,497.46 0.0K
15:53 2,497.51 2,497.51 2,496.01 2,496.73 0.0K
15:54 2,496.83 2,496.83 2,493.78 2,493.99 0.0K
15:55 2,494.15 2,494.79 2,491.61 2,491.61 0.0K
15:56 2,491.85 2,491.94 2,490.31 2,490.34 0.0K
15:57 2,489.78 2,491.00 2,489.52 2,489.87 0.0K
15:58 2,489.78 2,489.78 2,485.82 2,486.01 0.0K
15:59 2,486.00 2,486.97 2,486.00 2,486.97 0.0K
16:00 2,487.88 2,488.90 2,484.39 2,484.39 0.0K
16:01 2,483.65 2,484.04 2,480.79 2,480.79 0.0K
16:02 2,480.77 2,484.32 2,480.77 2,484.25 0.0K
16:03 2,484.87 2,484.87 2,484.25 2,484.83 0.0K
16:04 2,484.82 2,484.87 2,482.87 2,482.93 0.0K
16:05 2,482.96 2,488.57 2,482.96 2,488.57 0.0K
16:06 2,488.98 2,490.25 2,487.12 2,487.12 0.0K
16:07 2,486.20 2,486.20 2,479.68 2,480.89 0.0K
16:08 2,480.60 2,483.89 2,480.60 2,483.89 0.0K
16:09 2,483.85 2,485.20 2,483.80 2,484.64 0.0K
16:10 2,484.83 2,484.83 2,483.06 2,483.06 0.0K
16:11 2,483.26 2,484.86 2,483.21 2,483.87 0.0K
16:12 2,483.86 2,483.86 2,482.60 2,483.19 0.0K
16:13 2,483.46 2,486.02 2,483.46 2,486.02 0.0K
16:14 2,486.10 2,486.83 2,485.97 2,486.19 0.0K
16:15 2,487.27 2,490.28 2,487.27 2,490.12 0.0K
16:16 2,489.94 2,490.75 2,488.98 2,490.61 0.0K
16:17 2,490.63 2,490.63 2,489.57 2,489.59 0.0K
16:18 2,489.04 2,490.01 2,488.61 2,489.23 0.0K
16:19 2,489.21 2,489.42 2,487.36 2,487.36 0.0K
16:20 2,487.54 2,489.55 2,487.54 2,488.99 0.0K
16:21 2,489.04 2,490.48 2,486.96 2,490.39 0.0K
16:22 2,490.35 2,490.96 2,489.65 2,490.71 0.0K
16:23 2,491.37 2,493.07 2,491.37 2,492.77 0.0K
16:24 2,492.63 2,494.59 2,492.48 2,494.49 0.0K
16:25 2,494.59 2,496.68 2,494.56 2,496.68 0.0K
16:26 2,496.89 2,497.91 2,496.37 2,497.91 0.0K
16:27 2,498.27 2,499.22 2,498.03 2,498.06 0.0K
16:28 2,497.83 2,497.83 2,496.33 2,496.67 0.0K
16:29 2,497.03 2,497.31 2,494.93 2,495.01 0.0K
16:30 2,494.75 2,497.52 2,494.75 2,497.52 0.0K
16:31 2,497.35 2,500.27 2,497.35 2,500.27 0.0K
16:32 2,500.32 2,500.34 2,498.50 2,499.62 0.0K
16:33 2,499.97 2,500.92 2,498.43 2,499.57 0.0K
16:34 2,499.62 2,502.50 2,499.62 2,502.34 0.0K
16:35 2,502.51 2,502.51 2,501.17 2,501.59 0.0K
16:36 2,501.57 2,503.26 2,501.57 2,502.95 0.0K
16:37 2,502.65 2,503.06 2,501.76 2,501.76 0.0K
16:38 2,500.93 2,501.68 2,500.49 2,501.65 0.0K
16:39 2,501.56 2,501.72 2,500.65 2,500.65 0.0K
16:40 2,500.71 2,501.41 2,500.17 2,500.44 0.0K
16:41 2,500.08 2,500.58 2,497.94 2,497.94 0.0K
16:42 2,498.08 2,500.21 2,497.98 2,500.21 0.0K
16:43 2,500.08 2,500.08 2,495.38 2,495.66 0.0K
16:44 2,495.10 2,495.20 2,494.89 2,495.12 0.0K
16:45 2,495.52 2,495.52 2,493.77 2,494.54 0.0K
16:46 2,494.90 2,495.47 2,494.57 2,495.31 0.0K
16:47 2,494.80 2,494.80 2,492.79 2,492.79 0.0K
16:48 2,493.02 2,493.25 2,492.72 2,492.72 0.0K
16:49 2,492.39 2,492.80 2,491.29 2,492.44 0.0K
16:50 2,492.50 2,493.33 2,492.29 2,493.33 0.0K
16:51 2,493.43 2,495.34 2,493.43 2,493.91 0.0K
16:52 2,493.69 2,494.34 2,493.38 2,493.59 0.0K
16:53 2,493.38 2,493.38 2,491.28 2,491.83 0.0K
16:54 2,491.77 2,491.97 2,491.44 2,491.86 0.0K
16:55 2,492.09 2,492.85 2,490.98 2,491.30 0.0K
16:56 2,491.26 2,491.26 2,489.00 2,489.00 0.0K
16:57 2,489.15 2,489.18 2,488.74 2,488.92 0.0K
16:58 2,488.80 2,488.80 2,487.63 2,487.63 0.0K
16:59 2,487.61 2,487.94 2,487.56 2,487.85 0.0K
17:00 2,487.38 2,487.38 2,485.96 2,486.15 0.0K
17:01 2,486.15 2,486.30 2,484.93 2,485.17 0.0K
17:02 2,485.51 2,485.61 2,483.83 2,483.84 0.0K
17:03 2,483.85 2,486.22 2,483.62 2,486.11 0.0K
17:04 2,486.20 2,486.73 2,485.49 2,486.31 0.0K
17:05 2,486.18 2,487.56 2,485.83 2,487.11 0.0K
17:06 2,487.05 2,489.86 2,486.74 2,489.86 0.0K
17:07 2,490.11 2,492.12 2,490.11 2,492.12 0.0K
17:08 2,492.42 2,493.80 2,492.42 2,493.25 0.0K
17:09 2,493.22 2,494.67 2,493.22 2,494.48 0.0K
17:10 2,494.55 2,496.26 2,494.51 2,496.26 0.0K
17:11 2,496.41 2,497.59 2,496.41 2,496.41 0.0K
17:12 2,496.38 2,497.35 2,496.38 2,496.70 0.0K
17:13 2,496.69 2,496.69 2,495.27 2,495.41 0.0K
17:14 2,495.26 2,495.26 2,493.33 2,493.72 0.0K
17:15 2,493.50 2,493.71 2,492.46 2,492.46 0.0K
17:16 2,492.03 2,492.21 2,491.10 2,491.10 0.0K
17:17 2,491.10 2,491.19 2,489.74 2,489.74 0.0K
17:18 2,489.89 2,489.94 2,488.94 2,488.99 0.0K
17:19 2,488.99 2,489.23 2,487.88 2,487.88 0.0K
17:20 2,487.72 2,488.44 2,487.21 2,488.22 0.0K
17:21 2,487.75 2,487.75 2,486.18 2,486.23 0.0K
17:22 2,486.12 2,486.12 2,484.23 2,484.23 0.0K
17:23 2,484.01 2,484.42 2,483.96 2,483.96 0.0K
17:24 2,483.76 2,484.84 2,483.27 2,483.27 0.0K
17:25 2,483.01 2,483.01 2,483.01 2,483.01 0.0K
17:29 2,483.38 2,483.38 2,482.31 2,482.37 0.0K
17:30 2,480.73 2,480.73 2,480.73 2,480.73 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