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 2,486.32 2,486.44 2,483.93 2,484.00 0.0K
09:01 2,482.91 2,484.86 2,481.11 2,483.75 0.0K
09:02 2,483.59 2,485.07 2,482.65 2,484.43 0.0K
09:03 2,483.41 2,483.59 2,482.10 2,483.48 0.0K
09:04 2,483.67 2,483.67 2,478.18 2,478.44 0.0K
09:05 2,478.50 2,478.50 2,470.57 2,470.98 0.0K
09:06 2,470.67 2,471.06 2,465.93 2,465.93 0.0K
09:07 2,465.25 2,465.25 2,460.49 2,460.49 0.0K
09:08 2,460.28 2,460.28 2,456.73 2,457.95 0.0K
09:09 2,458.46 2,458.46 2,454.91 2,455.98 0.0K
09:10 2,455.01 2,458.99 2,455.01 2,457.52 0.0K
09:11 2,456.64 2,461.84 2,456.09 2,458.35 0.0K
09:12 2,458.87 2,458.87 2,447.43 2,448.70 0.0K
09:13 2,449.39 2,453.29 2,449.39 2,452.54 0.0K
09:14 2,453.77 2,453.85 2,448.45 2,451.85 0.0K
09:15 2,452.56 2,458.69 2,452.56 2,458.69 0.0K
09:16 2,458.73 2,462.06 2,458.73 2,459.57 0.0K
09:17 2,460.44 2,461.59 2,456.70 2,457.28 0.0K
09:18 2,456.89 2,459.03 2,455.42 2,456.70 0.0K
09:19 2,456.75 2,456.75 2,451.64 2,451.91 0.0K
09:20 2,451.31 2,452.43 2,449.92 2,449.95 0.0K
09:21 2,450.66 2,451.11 2,448.79 2,448.85 0.0K
09:22 2,449.35 2,451.84 2,449.35 2,451.80 0.0K
09:23 2,451.72 2,455.09 2,451.72 2,453.78 0.0K
09:24 2,454.02 2,458.49 2,454.02 2,456.12 0.0K
09:25 2,456.84 2,460.13 2,456.84 2,459.45 0.0K
09:26 2,459.33 2,459.33 2,455.50 2,456.01 0.0K
09:27 2,455.47 2,455.47 2,452.53 2,452.77 0.0K
09:28 2,452.68 2,452.68 2,448.70 2,448.70 0.0K
09:29 2,448.40 2,451.91 2,448.30 2,449.79 0.0K
09:30 2,449.56 2,452.80 2,449.56 2,449.62 0.0K
09:31 2,449.76 2,450.94 2,448.58 2,449.68 0.0K
09:32 2,449.60 2,451.46 2,449.60 2,451.34 0.0K
09:33 2,451.46 2,453.66 2,451.46 2,453.09 0.0K
09:34 2,453.14 2,455.38 2,452.34 2,455.35 0.0K
09:35 2,455.39 2,457.52 2,455.21 2,457.52 0.0K
09:36 2,457.97 2,458.94 2,457.44 2,458.92 0.0K
09:37 2,458.75 2,459.92 2,457.62 2,458.92 0.0K
09:38 2,459.07 2,459.38 2,454.72 2,454.74 0.0K
09:39 2,453.91 2,453.91 2,451.84 2,452.63 0.0K
09:40 2,452.24 2,454.70 2,451.81 2,454.70 0.0K
09:41 2,454.70 2,456.68 2,454.70 2,456.13 0.0K
09:42 2,456.24 2,457.10 2,456.24 2,456.42 0.0K
09:43 2,456.47 2,456.96 2,453.98 2,455.42 0.0K
09:44 2,455.63 2,455.72 2,451.56 2,452.40 0.0K
09:45 2,452.58 2,452.58 2,449.44 2,450.80 0.0K
09:46 2,451.26 2,451.47 2,450.41 2,451.44 0.0K
09:47 2,451.64 2,453.80 2,450.45 2,450.45 0.0K
09:48 2,450.79 2,451.21 2,448.48 2,448.71 0.0K
09:49 2,448.89 2,449.36 2,447.66 2,447.95 0.0K
09:50 2,447.56 2,449.28 2,446.96 2,449.28 0.0K
09:51 2,449.67 2,449.67 2,447.62 2,447.74 0.0K
09:52 2,447.89 2,448.50 2,447.13 2,447.37 0.0K
09:53 2,447.77 2,448.49 2,447.14 2,448.49 0.0K
09:54 2,449.23 2,449.28 2,447.76 2,448.89 0.0K
09:55 2,448.43 2,448.43 2,446.36 2,446.36 0.0K
09:56 2,446.27 2,446.83 2,445.03 2,445.18 0.0K
09:57 2,444.49 2,444.49 2,441.60 2,442.50 0.0K
09:58 2,442.18 2,442.18 2,439.80 2,439.90 0.0K
09:59 2,440.12 2,440.58 2,438.95 2,439.14 0.0K
10:00 2,438.87 2,438.87 2,431.32 2,432.03 0.0K
10:01 2,431.68 2,436.17 2,431.68 2,434.45 0.0K
10:02 2,434.35 2,435.90 2,432.33 2,433.64 0.0K
10:03 2,434.02 2,435.02 2,431.91 2,432.11 0.0K
10:04 2,431.91 2,438.93 2,431.91 2,437.95 0.0K
10:05 2,437.64 2,441.18 2,436.48 2,440.81 0.0K
10:06 2,440.61 2,443.42 2,440.39 2,442.28 0.0K
10:07 2,441.66 2,442.66 2,440.82 2,442.54 0.0K
10:08 2,441.48 2,444.61 2,441.40 2,444.58 0.0K
10:09 2,444.43 2,444.74 2,443.61 2,444.31 0.0K
10:10 2,444.21 2,444.52 2,443.23 2,443.55 0.0K
10:11 2,443.69 2,444.50 2,443.50 2,443.88 0.0K
10:12 2,442.72 2,443.29 2,442.35 2,442.96 0.0K
10:13 2,442.93 2,443.22 2,440.91 2,440.91 0.0K
10:14 2,441.11 2,442.44 2,440.47 2,441.62 0.0K
10:15 2,441.83 2,442.89 2,437.69 2,437.69 0.0K
10:16 2,436.74 2,439.27 2,436.02 2,439.27 0.0K
10:17 2,439.52 2,440.50 2,439.52 2,440.50 0.0K
10:18 2,440.50 2,440.50 2,439.05 2,439.18 0.0K
10:19 2,438.99 2,439.24 2,437.85 2,437.85 0.0K
10:20 2,437.30 2,437.30 2,435.54 2,436.54 0.0K
10:21 2,436.87 2,437.92 2,436.79 2,437.92 0.0K
10:22 2,438.21 2,440.06 2,438.13 2,438.79 0.0K
10:23 2,437.67 2,437.74 2,436.34 2,437.35 0.0K
10:24 2,437.35 2,437.45 2,436.98 2,437.19 0.0K
10:25 2,437.17 2,438.14 2,436.58 2,438.14 0.0K
10:26 2,437.94 2,440.27 2,437.70 2,440.26 0.0K
10:27 2,440.22 2,440.89 2,440.22 2,440.72 0.0K
10:28 2,440.77 2,441.11 2,437.08 2,437.18 0.0K
10:29 2,437.15 2,438.06 2,437.04 2,437.95 0.0K
10:30 2,437.79 2,439.01 2,437.47 2,438.99 0.0K
10:31 2,438.91 2,439.00 2,436.24 2,436.30 0.0K
10:32 2,436.23 2,437.28 2,436.23 2,436.90 0.0K
10:33 2,436.96 2,436.96 2,432.09 2,432.79 0.0K
10:34 2,432.77 2,432.77 2,430.41 2,430.41 0.0K
10:35 2,429.98 2,430.70 2,429.91 2,429.91 0.0K
10:36 2,429.75 2,429.97 2,426.31 2,426.61 0.0K
10:37 2,426.69 2,428.67 2,425.65 2,425.84 0.0K
10:38 2,426.00 2,427.77 2,425.14 2,427.77 0.0K
10:39 2,427.87 2,428.77 2,427.06 2,427.06 0.0K
10:40 2,426.94 2,427.08 2,421.93 2,422.44 0.0K
10:41 2,422.50 2,422.57 2,421.07 2,421.07 0.0K
10:42 2,421.00 2,421.74 2,420.83 2,421.28 0.0K
10:43 2,421.18 2,421.48 2,420.32 2,421.48 0.0K
10:44 2,421.72 2,425.34 2,421.72 2,425.34 0.0K
10:45 2,425.26 2,425.26 2,424.19 2,424.47 0.0K
10:46 2,424.57 2,425.67 2,424.38 2,424.83 0.0K
10:47 2,424.84 2,424.84 2,422.31 2,423.29 0.0K
10:48 2,423.43 2,425.36 2,423.43 2,423.95 0.0K
10:49 2,423.71 2,423.75 2,421.29 2,421.85 0.0K
10:50 2,421.97 2,423.95 2,421.91 2,422.29 0.0K
10:51 2,422.00 2,422.00 2,419.06 2,419.67 0.0K
10:52 2,419.56 2,420.95 2,419.56 2,420.41 0.0K
10:53 2,419.99 2,419.99 2,417.79 2,417.79 0.0K
10:54 2,417.65 2,417.69 2,416.72 2,416.99 0.0K
10:55 2,415.86 2,416.27 2,413.73 2,413.94 0.0K
10:56 2,413.94 2,417.61 2,413.90 2,417.61 0.0K
10:57 2,417.53 2,420.07 2,416.17 2,420.07 0.0K
10:58 2,420.02 2,421.00 2,419.78 2,420.66 0.0K
10:59 2,420.55 2,420.63 2,419.80 2,420.63 0.0K
11:00 2,420.71 2,421.23 2,419.31 2,421.23 0.0K
11:01 2,421.24 2,422.95 2,421.24 2,422.24 0.0K
11:02 2,422.32 2,423.48 2,421.10 2,421.10 0.0K
11:03 2,420.95 2,420.95 2,419.38 2,419.42 0.0K
11:04 2,419.51 2,421.10 2,419.22 2,421.09 0.0K
11:05 2,421.42 2,421.42 2,419.95 2,420.69 0.0K
11:06 2,420.29 2,420.34 2,419.50 2,419.61 0.0K
11:07 2,419.62 2,421.50 2,419.46 2,421.50 0.0K
11:08 2,420.77 2,421.36 2,420.21 2,420.39 0.0K
11:09 2,420.41 2,420.53 2,415.44 2,415.44 0.0K
11:10 2,415.39 2,415.39 2,412.88 2,412.94 0.0K
11:11 2,413.28 2,414.05 2,411.94 2,414.05 0.0K
11:12 2,413.97 2,414.84 2,413.97 2,414.76 0.0K
11:13 2,414.29 2,414.70 2,413.19 2,413.54 0.0K
11:14 2,413.67 2,413.90 2,412.86 2,413.40 0.0K
11:15 2,413.62 2,416.36 2,413.62 2,416.35 0.0K
11:16 2,416.45 2,416.45 2,414.66 2,414.84 0.0K
11:17 2,415.21 2,416.73 2,415.21 2,415.81 0.0K
11:18 2,415.96 2,416.60 2,415.16 2,415.23 0.0K
11:19 2,415.35 2,417.14 2,415.24 2,416.96 0.0K
11:20 2,416.92 2,418.88 2,416.92 2,418.51 0.0K
11:21 2,418.37 2,420.76 2,418.14 2,420.06 0.0K
11:22 2,420.15 2,420.19 2,418.93 2,419.49 0.0K
11:23 2,419.70 2,422.31 2,419.70 2,422.25 0.0K
11:24 2,422.27 2,423.10 2,422.14 2,422.29 0.0K
11:25 2,422.48 2,423.63 2,422.42 2,423.16 0.0K
11:26 2,423.08 2,423.37 2,420.68 2,421.02 0.0K
11:27 2,420.96 2,422.70 2,420.79 2,422.32 0.0K
11:28 2,422.10 2,422.10 2,419.90 2,419.91 0.0K
11:29 2,419.90 2,420.77 2,419.90 2,419.99 0.0K
11:30 2,420.11 2,420.11 2,417.09 2,418.02 0.0K
11:31 2,417.79 2,419.12 2,417.40 2,417.64 0.0K
11:32 2,417.69 2,417.97 2,416.62 2,416.83 0.0K
11:33 2,416.91 2,419.27 2,416.91 2,418.79 0.0K
11:34 2,418.97 2,419.84 2,418.97 2,419.78 0.0K
11:35 2,419.75 2,420.85 2,418.96 2,420.85 0.0K
11:36 2,420.93 2,421.22 2,420.25 2,420.44 0.0K
11:37 2,419.80 2,419.96 2,417.69 2,417.75 0.0K
11:38 2,417.86 2,417.98 2,417.49 2,417.69 0.0K
11:39 2,417.58 2,418.86 2,416.80 2,418.86 0.0K
11:40 2,418.78 2,419.80 2,418.42 2,418.48 0.0K
11:41 2,418.43 2,418.46 2,417.76 2,417.93 0.0K
11:42 2,418.03 2,418.03 2,416.84 2,417.70 0.0K
11:43 2,417.67 2,419.56 2,417.38 2,419.56 0.0K
11:44 2,419.60 2,422.48 2,419.60 2,422.48 0.0K
11:45 2,422.59 2,424.59 2,422.49 2,424.59 0.0K
11:46 2,424.84 2,425.11 2,424.25 2,424.25 0.0K
11:47 2,424.30 2,424.86 2,423.09 2,423.09 0.0K
11:48 2,423.11 2,423.55 2,422.31 2,422.34 0.0K
11:49 2,422.33 2,422.33 2,421.09 2,421.60 0.0K
11:50 2,420.70 2,420.70 2,418.21 2,418.71 0.0K
11:51 2,417.98 2,422.04 2,417.98 2,422.04 0.0K
11:52 2,422.31 2,422.63 2,421.58 2,421.72 0.0K
11:53 2,421.78 2,425.09 2,421.78 2,425.09 0.0K
11:54 2,425.23 2,428.22 2,425.21 2,428.22 0.0K
11:55 2,428.29 2,431.67 2,427.69 2,431.67 0.0K
11:56 2,432.66 2,433.25 2,432.66 2,432.96 0.0K
11:57 2,433.27 2,435.32 2,433.09 2,435.32 0.0K
11:58 2,435.45 2,437.34 2,435.29 2,437.32 0.0K
11:59 2,437.45 2,440.04 2,437.45 2,440.04 0.0K
12:00 2,440.28 2,442.56 2,440.28 2,442.19 0.0K
12:01 2,441.98 2,442.35 2,440.54 2,441.99 0.0K
12:02 2,442.21 2,443.34 2,441.74 2,443.22 0.0K
12:03 2,443.39 2,443.47 2,442.25 2,443.15 0.0K
12:04 2,443.11 2,445.77 2,442.95 2,445.72 0.0K
12:05 2,445.70 2,445.70 2,442.21 2,442.59 0.0K
12:06 2,442.70 2,444.41 2,442.70 2,444.41 0.0K
12:07 2,444.39 2,444.52 2,442.21 2,442.34 0.0K
12:08 2,442.36 2,444.34 2,442.36 2,444.34 0.0K
12:09 2,444.56 2,444.71 2,442.30 2,442.30 0.0K
12:10 2,442.47 2,443.54 2,442.44 2,443.54 0.0K
12:11 2,443.59 2,444.02 2,443.41 2,443.76 0.0K
12:12 2,443.74 2,444.78 2,442.43 2,444.78 0.0K
12:13 2,444.88 2,445.11 2,444.22 2,444.67 0.0K
12:14 2,444.76 2,446.62 2,444.68 2,446.62 0.0K
12:15 2,446.72 2,447.68 2,446.37 2,447.19 0.0K
12:16 2,447.26 2,447.26 2,445.63 2,445.63 0.0K
12:17 2,445.65 2,446.14 2,445.65 2,445.78 0.0K
12:18 2,445.73 2,446.92 2,445.73 2,446.92 0.0K
12:19 2,446.97 2,448.66 2,446.97 2,448.66 0.0K
12:20 2,448.61 2,451.49 2,448.61 2,451.49 0.0K
12:21 2,451.49 2,451.49 2,450.77 2,451.01 0.0K
12:22 2,451.46 2,453.29 2,451.46 2,453.05 0.0K
12:23 2,452.93 2,454.36 2,452.93 2,453.70 0.0K
12:24 2,453.93 2,454.44 2,453.74 2,453.92 0.0K
12:25 2,453.85 2,454.80 2,453.69 2,454.80 0.0K
12:26 2,454.77 2,455.06 2,453.58 2,455.06 0.0K
12:27 2,455.09 2,456.24 2,454.99 2,456.24 0.0K
12:28 2,456.12 2,458.63 2,456.12 2,458.63 0.0K
12:29 2,458.74 2,458.97 2,456.30 2,456.30 0.0K
12:30 2,456.14 2,456.14 2,453.37 2,453.42 0.0K
12:31 2,453.55 2,456.73 2,453.39 2,456.73 0.0K
12:32 2,456.79 2,460.09 2,456.78 2,459.67 0.0K
12:33 2,459.81 2,460.27 2,459.81 2,460.26 0.0K
12:34 2,460.45 2,461.97 2,460.42 2,460.67 0.0K
12:35 2,460.58 2,462.61 2,460.58 2,461.91 0.0K
12:36 2,461.84 2,461.92 2,460.97 2,461.06 0.0K
12:37 2,460.97 2,461.23 2,460.35 2,460.96 0.0K
12:38 2,460.81 2,461.56 2,460.76 2,461.30 0.0K
12:39 2,461.17 2,461.41 2,459.73 2,459.84 0.0K
12:40 2,459.95 2,460.73 2,458.26 2,458.26 0.0K
12:41 2,458.17 2,458.43 2,457.68 2,457.90 0.0K
12:42 2,457.89 2,458.40 2,457.89 2,458.31 0.0K
12:43 2,458.36 2,460.12 2,458.36 2,460.12 0.0K
12:44 2,460.07 2,460.12 2,458.94 2,458.97 0.0K
12:45 2,459.03 2,459.05 2,457.52 2,457.80 0.0K
12:46 2,457.78 2,459.62 2,457.62 2,458.93 0.0K
12:47 2,458.84 2,459.27 2,458.84 2,459.25 0.0K
12:48 2,459.41 2,459.41 2,458.42 2,458.76 0.0K
12:49 2,458.84 2,459.66 2,458.84 2,459.05 0.0K
12:50 2,458.60 2,458.60 2,455.99 2,456.14 0.0K
12:51 2,456.00 2,456.59 2,456.00 2,456.59 0.0K
12:52 2,456.64 2,459.27 2,456.64 2,459.27 0.0K
12:53 2,459.35 2,460.70 2,459.30 2,460.70 0.0K
12:54 2,460.91 2,462.41 2,460.91 2,462.33 0.0K
12:55 2,462.52 2,463.91 2,462.52 2,463.77 0.0K
12:56 2,463.52 2,463.56 2,462.57 2,462.97 0.0K
12:57 2,463.18 2,463.22 2,462.66 2,462.74 0.0K
12:58 2,462.71 2,462.78 2,461.84 2,461.95 0.0K
12:59 2,461.32 2,461.63 2,460.63 2,461.50 0.0K
13:00 2,461.93 2,462.43 2,461.14 2,462.35 0.0K
13:01 2,462.31 2,462.51 2,460.89 2,460.89 0.0K
13:02 2,460.68 2,460.80 2,456.96 2,457.24 0.0K
13:03 2,457.50 2,458.20 2,457.50 2,457.95 0.0K
13:04 2,457.77 2,458.34 2,457.56 2,458.34 0.0K
13:05 2,458.36 2,458.86 2,458.17 2,458.17 0.0K
13:06 2,457.81 2,458.56 2,456.75 2,458.56 0.0K
13:07 2,459.08 2,461.63 2,459.08 2,461.63 0.0K
13:08 2,461.24 2,461.31 2,460.53 2,460.85 0.0K
13:09 2,460.88 2,461.68 2,460.78 2,461.68 0.0K
13:10 2,462.15 2,462.57 2,461.79 2,462.56 0.0K
13:11 2,462.48 2,462.48 2,459.99 2,460.01 0.0K
13:12 2,459.79 2,459.79 2,458.38 2,458.45 0.0K
13:13 2,458.41 2,458.43 2,457.65 2,457.89 0.0K
13:14 2,457.72 2,457.88 2,457.27 2,457.37 0.0K
13:15 2,457.40 2,457.40 2,454.73 2,454.73 0.0K
13:16 2,454.79 2,454.92 2,453.63 2,453.83 0.0K
13:17 2,453.82 2,455.85 2,453.74 2,455.59 0.0K
13:18 2,455.67 2,456.14 2,455.49 2,455.51 0.0K
13:19 2,455.41 2,455.67 2,453.74 2,453.82 0.0K
13:20 2,453.71 2,454.43 2,453.55 2,454.43 0.0K
13:21 2,454.16 2,454.86 2,454.10 2,454.86 0.0K
13:22 2,454.60 2,454.60 2,452.74 2,453.19 0.0K
13:23 2,452.69 2,453.58 2,452.53 2,453.52 0.0K
13:24 2,453.60 2,455.17 2,453.60 2,455.03 0.0K
13:25 2,454.99 2,455.02 2,452.63 2,452.66 0.0K
13:26 2,453.00 2,453.21 2,452.46 2,453.04 0.0K
13:27 2,453.18 2,454.20 2,453.18 2,453.78 0.0K
13:28 2,453.55 2,453.56 2,452.06 2,452.19 0.0K
13:29 2,452.17 2,452.17 2,449.72 2,449.72 0.0K
13:30 2,449.81 2,450.20 2,449.73 2,450.16 0.0K
13:31 2,450.22 2,450.34 2,448.83 2,448.83 0.0K
13:32 2,448.89 2,448.89 2,447.95 2,448.63 0.0K
13:33 2,448.64 2,449.28 2,447.70 2,447.70 0.0K
13:34 2,447.75 2,449.10 2,447.75 2,449.08 0.0K
13:35 2,449.17 2,449.17 2,447.86 2,448.05 0.0K
13:36 2,448.09 2,449.64 2,448.09 2,449.54 0.0K
13:37 2,449.47 2,449.47 2,447.38 2,447.41 0.0K
13:38 2,447.33 2,447.33 2,445.34 2,445.48 0.0K
13:39 2,445.73 2,447.84 2,445.73 2,447.39 0.0K
13:40 2,447.29 2,447.29 2,446.81 2,446.95 0.0K
13:41 2,447.14 2,449.30 2,447.14 2,449.03 0.0K
13:42 2,449.04 2,449.04 2,448.46 2,448.51 0.0K
13:43 2,448.25 2,448.44 2,447.97 2,447.97 0.0K
13:44 2,448.05 2,448.71 2,448.05 2,448.25 0.0K
13:45 2,447.64 2,447.66 2,446.98 2,446.98 0.0K
13:46 2,447.06 2,447.06 2,445.21 2,445.74 0.0K
13:47 2,445.60 2,445.60 2,445.06 2,445.06 0.0K
13:48 2,444.81 2,444.92 2,443.63 2,443.63 0.0K
13:49 2,443.63 2,443.68 2,439.43 2,439.43 0.0K
13:50 2,439.47 2,439.47 2,438.84 2,439.12 0.0K
13:51 2,439.12 2,439.37 2,438.77 2,438.98 0.0K
13:52 2,438.94 2,440.72 2,438.94 2,440.72 0.0K
13:53 2,440.96 2,441.58 2,440.96 2,441.05 0.0K
13:54 2,441.17 2,442.15 2,441.17 2,442.05 0.0K
13:55 2,441.82 2,441.82 2,441.39 2,441.72 0.0K
13:56 2,441.80 2,447.06 2,441.80 2,446.68 0.0K
13:57 2,446.63 2,447.73 2,446.63 2,447.73 0.0K
13:58 2,447.73 2,447.73 2,446.51 2,446.68 0.0K
13:59 2,446.76 2,447.71 2,446.76 2,447.71 0.0K
14:00 2,448.39 2,448.77 2,447.99 2,448.14 0.0K
14:01 2,448.10 2,450.63 2,448.10 2,450.63 0.0K
14:02 2,450.58 2,450.58 2,448.65 2,448.65 0.0K
14:03 2,448.55 2,448.59 2,448.29 2,448.47 0.0K
14:04 2,448.39 2,449.27 2,448.39 2,448.92 0.0K
14:05 2,449.41 2,449.68 2,448.81 2,448.89 0.0K
14:06 2,448.95 2,449.07 2,448.58 2,448.60 0.0K
14:07 2,448.69 2,448.80 2,447.94 2,448.26 0.0K
14:08 2,447.48 2,447.48 2,446.74 2,447.32 0.0K
14:09 2,447.36 2,450.37 2,447.36 2,450.36 0.0K
14:10 2,450.42 2,451.41 2,450.41 2,451.41 0.0K
14:11 2,451.36 2,451.36 2,450.85 2,451.04 0.0K
14:12 2,451.06 2,451.78 2,451.06 2,451.24 0.0K
14:13 2,451.15 2,451.15 2,449.40 2,450.03 0.0K
14:14 2,450.07 2,451.28 2,450.01 2,451.13 0.0K
14:15 2,450.94 2,451.03 2,449.99 2,449.99 0.0K
14:16 2,450.15 2,450.66 2,449.90 2,450.66 0.0K
14:17 2,450.58 2,452.16 2,450.55 2,450.55 0.0K
14:18 2,450.09 2,450.09 2,449.23 2,449.35 0.0K
14:19 2,449.40 2,449.57 2,448.03 2,448.25 0.0K
14:20 2,448.60 2,450.63 2,448.60 2,450.60 0.0K
14:21 2,450.47 2,451.28 2,450.45 2,451.11 0.0K
14:22 2,450.96 2,451.09 2,449.13 2,449.13 0.0K
14:23 2,447.81 2,448.99 2,447.81 2,448.98 0.0K
14:24 2,449.02 2,449.28 2,448.81 2,449.00 0.0K
14:25 2,449.16 2,449.58 2,448.87 2,449.56 0.0K
14:26 2,449.63 2,450.10 2,449.63 2,450.06 0.0K
14:27 2,450.08 2,450.35 2,450.08 2,450.24 0.0K
14:28 2,450.24 2,451.46 2,450.17 2,451.29 0.0K
14:29 2,451.29 2,451.29 2,450.26 2,450.26 0.0K
14:30 2,450.31 2,454.50 2,450.31 2,452.65 0.0K
14:31 2,452.60 2,453.78 2,452.60 2,453.76 0.0K
14:32 2,453.76 2,455.10 2,453.76 2,454.95 0.0K
14:33 2,454.68 2,456.14 2,454.68 2,456.03 0.0K
14:34 2,455.54 2,457.00 2,455.31 2,457.00 0.0K
14:35 2,457.45 2,459.10 2,457.45 2,458.61 0.0K
14:36 2,458.66 2,458.82 2,458.02 2,458.03 0.0K
14:37 2,458.11 2,458.91 2,458.11 2,458.91 0.0K
14:38 2,458.81 2,459.54 2,458.66 2,459.49 0.0K
14:39 2,459.62 2,460.03 2,458.86 2,458.86 0.0K
14:40 2,458.71 2,458.85 2,457.53 2,458.49 0.0K
14:41 2,458.58 2,458.58 2,456.18 2,456.32 0.0K
14:42 2,456.47 2,457.11 2,456.25 2,456.25 0.0K
14:43 2,456.27 2,457.02 2,455.78 2,455.78 0.0K
14:44 2,455.79 2,455.79 2,453.89 2,454.13 0.0K
14:45 2,454.14 2,454.88 2,453.94 2,454.08 0.0K
14:46 2,454.04 2,454.92 2,454.01 2,454.77 0.0K
14:47 2,454.78 2,454.78 2,452.61 2,452.61 0.0K
14:48 2,451.97 2,452.49 2,451.04 2,452.49 0.0K
14:49 2,452.43 2,453.38 2,452.41 2,453.05 0.0K
14:50 2,453.05 2,453.11 2,452.27 2,453.11 0.0K
14:51 2,453.20 2,453.73 2,453.05 2,453.73 0.0K
14:52 2,453.84 2,453.84 2,452.70 2,452.88 0.0K
14:53 2,452.57 2,454.06 2,452.57 2,453.96 0.0K
14:54 2,453.97 2,453.97 2,451.90 2,453.01 0.0K
14:55 2,452.96 2,453.06 2,451.80 2,451.80 0.0K
14:56 2,451.76 2,451.79 2,450.12 2,450.63 0.0K
14:57 2,450.71 2,450.97 2,450.17 2,450.97 0.0K
14:58 2,450.83 2,451.21 2,450.74 2,451.01 0.0K
14:59 2,450.95 2,450.95 2,449.99 2,450.59 0.0K
15:00 2,450.64 2,451.53 2,450.21 2,451.33 0.0K
15:01 2,450.93 2,452.30 2,450.87 2,452.29 0.0K
15:02 2,452.30 2,452.83 2,452.08 2,452.32 0.0K
15:03 2,452.34 2,453.43 2,452.15 2,453.43 0.0K
15:04 2,453.45 2,454.08 2,453.45 2,453.62 0.0K
15:05 2,453.33 2,454.05 2,452.87 2,453.95 0.0K
15:06 2,453.93 2,454.72 2,453.30 2,453.30 0.0K
15:07 2,453.27 2,453.27 2,452.87 2,453.19 0.0K
15:08 2,453.02 2,453.69 2,450.21 2,450.21 0.0K
15:09 2,450.22 2,450.39 2,445.75 2,446.16 0.0K
15:10 2,446.27 2,446.68 2,445.69 2,445.69 0.0K
15:11 2,445.74 2,446.36 2,445.17 2,446.36 0.0K
15:12 2,446.36 2,446.40 2,445.42 2,446.40 0.0K
15:13 2,446.36 2,446.36 2,443.82 2,443.91 0.0K
15:14 2,443.95 2,445.45 2,443.83 2,445.45 0.0K
15:15 2,445.33 2,445.91 2,445.19 2,445.82 0.0K
15:16 2,445.87 2,446.10 2,445.62 2,445.95 0.0K
15:17 2,446.03 2,446.14 2,445.60 2,445.60 0.0K
15:18 2,445.59 2,445.62 2,444.93 2,444.97 0.0K
15:19 2,444.98 2,445.43 2,444.98 2,445.37 0.0K
15:20 2,444.93 2,445.63 2,442.95 2,443.07 0.0K
15:21 2,443.14 2,443.65 2,443.14 2,443.16 0.0K
15:22 2,443.26 2,443.26 2,442.44 2,442.72 0.0K
15:23 2,442.88 2,443.80 2,442.88 2,443.06 0.0K
15:24 2,443.01 2,443.64 2,442.82 2,442.82 0.0K
15:25 2,442.47 2,443.53 2,441.91 2,443.53 0.0K
15:26 2,443.51 2,445.81 2,443.51 2,445.24 0.0K
15:27 2,445.31 2,446.10 2,444.72 2,444.75 0.0K
15:28 2,444.67 2,444.67 2,442.08 2,442.26 0.0K
15:29 2,442.36 2,442.81 2,441.98 2,442.54 0.0K
15:30 2,442.05 2,444.86 2,442.05 2,444.14 0.0K
15:31 2,444.11 2,444.15 2,440.95 2,440.95 0.0K
15:32 2,440.41 2,440.41 2,437.92 2,438.40 0.0K
15:33 2,438.43 2,442.53 2,438.43 2,442.53 0.0K
15:34 2,442.55 2,443.84 2,441.86 2,443.84 0.0K
15:35 2,444.35 2,448.37 2,444.35 2,447.66 0.0K
15:36 2,447.64 2,449.23 2,446.57 2,447.30 0.0K
15:37 2,447.39 2,447.68 2,446.72 2,447.63 0.0K
15:38 2,447.61 2,451.58 2,445.90 2,451.58 0.0K
15:39 2,453.02 2,457.61 2,453.02 2,456.79 0.0K
15:40 2,456.90 2,456.90 2,453.23 2,453.45 0.0K
15:41 2,453.54 2,453.69 2,451.33 2,451.33 0.0K
15:42 2,451.06 2,453.02 2,450.20 2,452.83 0.0K
15:43 2,452.81 2,459.59 2,452.81 2,458.85 0.0K
15:44 2,458.80 2,460.16 2,458.66 2,459.59 0.0K
15:45 2,459.31 2,461.92 2,458.91 2,461.51 0.0K
15:46 2,461.99 2,465.98 2,461.99 2,465.10 0.0K
15:47 2,464.87 2,466.61 2,464.87 2,465.91 0.0K
15:48 2,465.94 2,467.64 2,465.94 2,467.37 0.0K
15:49 2,467.34 2,469.45 2,466.26 2,469.21 0.0K
15:50 2,469.01 2,469.01 2,464.95 2,464.95 0.0K
15:51 2,464.83 2,467.36 2,464.80 2,467.17 0.0K
15:52 2,466.92 2,470.64 2,466.88 2,470.29 0.0K
15:53 2,469.85 2,471.24 2,468.68 2,471.24 0.0K
15:54 2,471.32 2,473.07 2,471.32 2,472.65 0.0K
15:55 2,472.69 2,472.69 2,469.37 2,469.63 0.0K
15:56 2,469.79 2,472.93 2,469.72 2,472.93 0.0K
15:57 2,473.12 2,473.30 2,472.70 2,472.70 0.0K
15:58 2,472.73 2,473.23 2,471.26 2,471.26 0.0K
15:59 2,471.08 2,471.55 2,469.65 2,470.86 0.0K
16:00 2,466.58 2,468.04 2,464.01 2,464.01 0.0K
16:01 2,464.86 2,468.20 2,464.15 2,464.15 0.0K
16:02 2,464.16 2,464.97 2,462.47 2,464.37 0.0K
16:03 2,464.53 2,464.53 2,462.80 2,463.72 0.0K
16:04 2,463.60 2,466.35 2,463.53 2,466.35 0.0K
16:05 2,466.07 2,466.94 2,465.58 2,466.94 0.0K
16:06 2,467.03 2,467.11 2,465.35 2,467.00 0.0K
16:07 2,468.01 2,475.70 2,468.01 2,475.45 0.0K
16:08 2,475.62 2,478.43 2,475.62 2,476.98 0.0K
16:09 2,476.83 2,479.26 2,476.59 2,479.26 0.0K
16:10 2,479.46 2,480.69 2,479.46 2,479.79 0.0K
16:11 2,479.58 2,479.58 2,470.93 2,471.26 0.0K
16:12 2,471.24 2,472.31 2,470.39 2,472.18 0.0K
16:13 2,472.17 2,476.07 2,472.17 2,476.03 0.0K
16:14 2,475.86 2,476.10 2,475.13 2,476.10 0.0K
16:15 2,476.63 2,480.03 2,476.63 2,480.03 0.0K
16:16 2,480.51 2,480.67 2,479.25 2,479.51 0.0K
16:17 2,479.85 2,479.86 2,475.91 2,475.91 0.0K
16:18 2,475.57 2,476.17 2,474.46 2,474.46 0.0K
16:19 2,473.65 2,473.65 2,469.31 2,469.31 0.0K
16:20 2,468.40 2,468.40 2,465.14 2,465.14 0.0K
16:21 2,465.05 2,465.05 2,460.71 2,461.50 0.0K
16:22 2,461.61 2,462.03 2,459.14 2,459.29 0.0K
16:23 2,459.26 2,459.26 2,456.80 2,456.95 0.0K
16:24 2,457.80 2,460.58 2,457.80 2,460.58 0.0K
16:25 2,460.51 2,462.63 2,460.32 2,462.63 0.0K
16:26 2,462.58 2,463.11 2,461.11 2,461.35 0.0K
16:27 2,461.29 2,463.22 2,461.26 2,462.73 0.0K
16:28 2,462.02 2,462.06 2,461.60 2,461.99 0.0K
16:29 2,461.62 2,462.74 2,461.54 2,462.48 0.0K
16:30 2,461.80 2,464.56 2,461.79 2,464.41 0.0K
16:31 2,464.07 2,466.05 2,463.29 2,466.05 0.0K
16:32 2,466.18 2,469.25 2,466.18 2,468.41 0.0K
16:33 2,467.51 2,471.33 2,466.88 2,471.33 0.0K
16:34 2,471.55 2,472.72 2,471.19 2,471.78 0.0K
16:35 2,471.73 2,474.89 2,471.73 2,474.89 0.0K
16:36 2,474.86 2,475.00 2,473.62 2,475.00 0.0K
16:37 2,474.91 2,474.91 2,472.77 2,474.05 0.0K
16:38 2,474.02 2,474.02 2,473.36 2,473.86 0.0K
16:39 2,473.91 2,475.42 2,473.91 2,474.93 0.0K
16:40 2,474.70 2,474.70 2,472.65 2,474.55 0.0K
16:41 2,474.60 2,475.41 2,474.60 2,475.33 0.0K
16:42 2,475.43 2,478.80 2,475.43 2,478.29 0.0K
16:43 2,478.19 2,478.19 2,477.14 2,477.14 0.0K
16:44 2,477.32 2,481.48 2,477.32 2,481.48 0.0K
16:45 2,481.58 2,483.66 2,481.58 2,481.80 0.0K
16:46 2,481.78 2,482.40 2,481.26 2,481.49 0.0K
16:47 2,481.46 2,482.11 2,480.46 2,480.57 0.0K
16:48 2,480.51 2,481.88 2,480.51 2,481.25 0.0K
16:49 2,481.27 2,481.27 2,480.26 2,480.72 0.0K
16:50 2,480.67 2,480.67 2,478.16 2,478.28 0.0K
16:51 2,478.67 2,478.68 2,477.39 2,477.96 0.0K
16:52 2,477.90 2,477.90 2,474.97 2,474.97 0.0K
16:53 2,475.07 2,476.13 2,475.07 2,475.43 0.0K
16:54 2,475.43 2,477.73 2,475.32 2,476.82 0.0K
16:55 2,476.91 2,477.27 2,475.60 2,476.48 0.0K
16:56 2,476.51 2,476.74 2,474.98 2,474.98 0.0K
16:57 2,474.83 2,476.26 2,474.59 2,475.39 0.0K
16:58 2,475.50 2,476.26 2,475.00 2,475.11 0.0K
16:59 2,475.10 2,475.22 2,474.22 2,474.27 0.0K
17:00 2,474.21 2,486.42 2,474.21 2,480.22 0.0K
17:01 2,479.14 2,479.14 2,476.24 2,476.28 0.0K
17:02 2,476.11 2,478.35 2,476.09 2,478.35 0.0K
17:03 2,478.63 2,478.67 2,473.24 2,473.24 0.0K
17:04 2,473.05 2,473.74 2,473.05 2,473.33 0.0K
17:05 2,473.54 2,473.54 2,469.42 2,470.13 0.0K
17:06 2,470.03 2,470.40 2,469.10 2,469.10 0.0K
17:07 2,469.10 2,469.51 2,468.56 2,468.66 0.0K
17:08 2,468.75 2,470.50 2,468.72 2,469.88 0.0K
17:09 2,469.99 2,470.76 2,468.13 2,468.13 0.0K
17:10 2,468.08 2,469.26 2,467.07 2,469.12 0.0K
17:11 2,469.34 2,471.49 2,469.27 2,471.49 0.0K
17:12 2,471.56 2,472.76 2,471.56 2,471.66 0.0K
17:13 2,471.53 2,471.94 2,470.53 2,471.37 0.0K
17:14 2,471.35 2,471.35 2,470.22 2,470.56 0.0K
17:15 2,470.34 2,470.34 2,468.93 2,470.05 0.0K
17:16 2,470.25 2,472.17 2,470.25 2,472.09 0.0K
17:17 2,471.89 2,471.89 2,470.45 2,470.68 0.0K
17:18 2,470.84 2,470.98 2,468.55 2,469.17 0.0K
17:19 2,469.44 2,471.56 2,469.44 2,471.56 0.0K
17:20 2,471.57 2,472.36 2,471.57 2,471.69 0.0K
17:21 2,471.74 2,473.37 2,471.50 2,473.37 0.0K
17:22 2,473.46 2,474.66 2,472.99 2,474.39 0.0K
17:23 2,474.32 2,474.74 2,472.81 2,472.82 0.0K
17:24 2,473.16 2,474.52 2,472.07 2,472.07 0.0K
17:25 2,471.46 2,471.46 2,471.46 2,471.46 0.0K
17:29 2,471.41 2,474.88 2,471.41 2,474.88 0.0K
17:30 2,475.36 2,475.36 2,475.36 2,475.36 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