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 2,547.48 2,547.48 2,543.11 2,543.58 0.0K
09:01 2,543.40 2,545.73 2,542.20 2,545.73 0.0K
09:02 2,546.10 2,547.50 2,546.10 2,547.41 0.0K
09:03 2,557.87 2,560.75 2,557.45 2,560.75 0.0K
09:04 2,561.20 2,565.95 2,560.93 2,565.92 0.0K
09:05 2,565.98 2,566.38 2,564.09 2,564.63 0.0K
09:06 2,565.03 2,565.76 2,562.06 2,562.06 0.0K
09:07 2,562.69 2,565.37 2,562.48 2,565.37 0.0K
09:08 2,565.58 2,567.89 2,565.58 2,566.47 0.0K
09:09 2,566.87 2,569.31 2,566.87 2,568.51 0.0K
09:10 2,567.01 2,567.80 2,566.48 2,567.19 0.0K
09:11 2,567.29 2,569.67 2,566.87 2,569.38 0.0K
09:12 2,569.45 2,569.84 2,568.14 2,568.24 0.0K
09:13 2,568.53 2,570.79 2,567.90 2,570.79 0.0K
09:14 2,570.49 2,570.49 2,565.81 2,565.81 0.0K
09:15 2,565.72 2,569.17 2,565.72 2,569.12 0.0K
09:16 2,569.38 2,572.64 2,569.38 2,571.86 0.0K
09:17 2,571.73 2,571.73 2,570.45 2,571.60 0.0K
09:18 2,571.74 2,573.02 2,571.49 2,571.87 0.0K
09:19 2,571.87 2,575.03 2,571.71 2,575.03 0.0K
09:20 2,575.16 2,575.40 2,573.98 2,575.30 0.0K
09:21 2,575.25 2,575.25 2,571.74 2,572.09 0.0K
09:22 2,572.13 2,572.44 2,571.23 2,572.37 0.0K
09:23 2,572.27 2,572.27 2,570.63 2,570.95 0.0K
09:24 2,570.84 2,571.28 2,570.64 2,571.09 0.0K
09:25 2,571.20 2,571.39 2,570.59 2,570.82 0.0K
09:26 2,570.89 2,571.96 2,570.77 2,570.99 0.0K
09:27 2,570.92 2,571.64 2,570.32 2,571.59 0.0K
09:28 2,570.93 2,571.97 2,569.63 2,569.63 0.0K
09:29 2,569.53 2,570.96 2,568.93 2,570.96 0.0K
09:30 2,570.78 2,570.98 2,568.84 2,569.82 0.0K
09:31 2,569.88 2,571.10 2,569.64 2,569.75 0.0K
09:32 2,569.73 2,571.81 2,569.73 2,570.66 0.0K
09:33 2,570.63 2,573.11 2,570.63 2,572.37 0.0K
09:34 2,572.75 2,573.96 2,572.75 2,573.86 0.0K
09:35 2,573.66 2,575.47 2,571.98 2,575.47 0.0K
09:36 2,575.77 2,578.69 2,575.77 2,578.59 0.0K
09:37 2,578.55 2,578.99 2,576.90 2,577.08 0.0K
09:38 2,577.04 2,577.26 2,576.19 2,576.19 0.0K
09:39 2,576.18 2,576.93 2,576.08 2,576.93 0.0K
09:40 2,576.98 2,577.45 2,576.76 2,576.93 0.0K
09:41 2,577.06 2,577.06 2,575.41 2,575.41 0.0K
09:42 2,575.51 2,577.37 2,575.46 2,577.37 0.0K
09:43 2,577.42 2,578.33 2,577.27 2,578.33 0.0K
09:44 2,578.58 2,579.82 2,578.55 2,579.59 0.0K
09:45 2,579.85 2,579.85 2,578.70 2,579.62 0.0K
09:46 2,579.46 2,580.31 2,579.41 2,579.69 0.0K
09:47 2,580.10 2,580.85 2,580.10 2,580.78 0.0K
09:48 2,580.89 2,582.31 2,580.83 2,580.92 0.0K
09:49 2,580.82 2,580.82 2,580.02 2,580.78 0.0K
09:50 2,580.68 2,580.73 2,579.31 2,580.08 0.0K
09:51 2,580.13 2,580.13 2,578.84 2,579.13 0.0K
09:52 2,579.14 2,580.77 2,579.14 2,579.75 0.0K
09:53 2,579.76 2,581.61 2,579.70 2,580.93 0.0K
09:54 2,580.95 2,581.96 2,580.95 2,581.70 0.0K
09:55 2,581.34 2,581.61 2,580.51 2,581.07 0.0K
09:56 2,581.20 2,582.69 2,581.15 2,582.59 0.0K
09:57 2,583.09 2,583.21 2,582.19 2,582.22 0.0K
09:58 2,582.50 2,582.50 2,582.06 2,582.13 0.0K
09:59 2,582.05 2,582.19 2,581.72 2,581.72 0.0K
10:00 2,581.81 2,583.29 2,575.62 2,577.92 0.0K
10:01 2,578.07 2,580.73 2,578.06 2,580.73 0.0K
10:02 2,581.04 2,581.38 2,580.34 2,580.34 0.0K
10:03 2,580.15 2,580.15 2,576.36 2,576.36 0.0K
10:04 2,576.55 2,576.55 2,572.88 2,573.71 0.0K
10:05 2,573.75 2,577.35 2,573.75 2,577.35 0.0K
10:06 2,577.45 2,578.04 2,577.45 2,577.82 0.0K
10:07 2,577.87 2,578.09 2,577.56 2,577.90 0.0K
10:08 2,577.88 2,579.27 2,577.80 2,579.17 0.0K
10:09 2,579.26 2,579.42 2,578.99 2,578.99 0.0K
10:10 2,577.46 2,579.49 2,577.20 2,579.49 0.0K
10:11 2,579.52 2,579.80 2,578.93 2,579.27 0.0K
10:12 2,579.19 2,580.02 2,579.19 2,579.78 0.0K
10:13 2,579.83 2,581.07 2,579.81 2,581.07 0.0K
10:14 2,581.11 2,583.28 2,580.95 2,583.03 0.0K
10:15 2,583.17 2,583.36 2,582.10 2,582.14 0.0K
10:16 2,582.12 2,582.94 2,582.03 2,582.44 0.0K
10:17 2,582.06 2,582.70 2,581.69 2,582.70 0.0K
10:18 2,582.21 2,582.70 2,581.92 2,581.92 0.0K
10:19 2,581.56 2,581.56 2,579.43 2,579.43 0.0K
10:20 2,578.57 2,579.05 2,577.52 2,578.91 0.0K
10:21 2,578.59 2,578.94 2,578.17 2,578.94 0.0K
10:22 2,578.98 2,580.65 2,578.95 2,580.65 0.0K
10:23 2,580.62 2,580.75 2,579.22 2,579.22 0.0K
10:24 2,578.80 2,579.32 2,577.54 2,577.75 0.0K
10:25 2,577.60 2,577.94 2,576.57 2,576.57 0.0K
10:26 2,575.99 2,576.22 2,575.04 2,575.88 0.0K
10:27 2,575.97 2,576.16 2,575.80 2,576.16 0.0K
10:28 2,576.58 2,577.95 2,576.58 2,577.48 0.0K
10:29 2,577.43 2,577.43 2,576.62 2,576.84 0.0K
10:30 2,576.84 2,578.43 2,576.84 2,577.00 0.0K
10:31 2,576.80 2,577.92 2,576.80 2,577.05 0.0K
10:32 2,577.07 2,577.47 2,577.02 2,577.04 0.0K
10:33 2,577.11 2,577.11 2,574.83 2,574.83 0.0K
10:34 2,574.91 2,575.28 2,574.57 2,575.23 0.0K
10:35 2,575.26 2,576.96 2,575.06 2,576.88 0.0K
10:36 2,576.84 2,577.08 2,576.59 2,576.88 0.0K
10:37 2,576.93 2,579.24 2,576.93 2,579.24 0.0K
10:38 2,579.21 2,579.82 2,579.09 2,579.82 0.0K
10:39 2,579.78 2,580.52 2,579.78 2,580.52 0.0K
10:40 2,580.75 2,581.77 2,580.75 2,581.54 0.0K
10:41 2,581.50 2,582.69 2,581.02 2,582.69 0.0K
10:42 2,582.73 2,583.50 2,582.19 2,583.50 0.0K
10:43 2,583.53 2,583.69 2,582.83 2,582.88 0.0K
10:44 2,582.92 2,583.91 2,582.85 2,583.90 0.0K
10:45 2,583.90 2,583.90 2,582.86 2,583.18 0.0K
10:46 2,583.19 2,583.33 2,582.03 2,582.20 0.0K
10:47 2,582.25 2,582.32 2,582.07 2,582.20 0.0K
10:48 2,582.42 2,582.44 2,581.13 2,581.13 0.0K
10:49 2,581.07 2,583.15 2,580.83 2,583.09 0.0K
10:50 2,583.20 2,583.83 2,583.13 2,583.34 0.0K
10:51 2,583.39 2,583.39 2,582.98 2,583.24 0.0K
10:52 2,583.46 2,584.65 2,583.44 2,584.65 0.0K
10:53 2,584.56 2,584.77 2,583.14 2,583.14 0.0K
10:54 2,582.95 2,583.04 2,582.09 2,582.30 0.0K
10:55 2,582.35 2,582.68 2,582.25 2,582.46 0.0K
10:56 2,582.28 2,582.94 2,582.24 2,582.94 0.0K
10:57 2,582.93 2,583.68 2,582.90 2,583.68 0.0K
10:58 2,583.81 2,584.25 2,583.81 2,584.17 0.0K
10:59 2,584.12 2,584.82 2,584.12 2,584.80 0.0K
11:00 2,583.48 2,583.76 2,583.29 2,583.65 0.0K
11:01 2,583.52 2,583.83 2,583.25 2,583.60 0.0K
11:02 2,583.62 2,583.62 2,583.01 2,583.05 0.0K
11:03 2,582.55 2,583.03 2,582.31 2,583.03 0.0K
11:04 2,583.03 2,583.27 2,582.92 2,583.19 0.0K
11:05 2,583.19 2,583.19 2,582.59 2,582.71 0.0K
11:06 2,582.89 2,583.11 2,582.67 2,582.67 0.0K
11:07 2,582.14 2,582.29 2,581.98 2,582.03 0.0K
11:08 2,581.43 2,582.17 2,581.35 2,582.17 0.0K
11:09 2,582.10 2,582.62 2,581.99 2,582.45 0.0K
11:10 2,582.42 2,583.49 2,582.37 2,582.52 0.0K
11:11 2,582.34 2,582.34 2,580.27 2,580.50 0.0K
11:12 2,580.41 2,580.68 2,579.87 2,580.10 0.0K
11:13 2,580.33 2,580.33 2,579.28 2,579.58 0.0K
11:14 2,579.53 2,579.63 2,578.81 2,578.92 0.0K
11:15 2,578.90 2,579.51 2,578.90 2,579.51 0.0K
11:16 2,579.67 2,579.67 2,579.34 2,579.34 0.0K
11:17 2,579.39 2,581.08 2,579.39 2,581.08 0.0K
11:18 2,581.28 2,581.44 2,580.49 2,580.53 0.0K
11:19 2,579.79 2,580.14 2,579.79 2,580.10 0.0K
11:20 2,580.19 2,581.54 2,580.19 2,581.54 0.0K
11:21 2,581.49 2,581.72 2,581.06 2,581.10 0.0K
11:22 2,581.21 2,581.53 2,581.13 2,581.28 0.0K
11:23 2,581.16 2,581.88 2,581.12 2,581.82 0.0K
11:24 2,581.81 2,582.55 2,581.80 2,582.45 0.0K
11:25 2,582.50 2,583.17 2,582.50 2,582.58 0.0K
11:26 2,582.47 2,582.51 2,582.16 2,582.30 0.0K
11:27 2,582.25 2,582.93 2,581.94 2,582.19 0.0K
11:28 2,582.28 2,582.90 2,582.21 2,582.58 0.0K
11:29 2,582.38 2,582.65 2,582.38 2,582.64 0.0K
11:30 2,582.62 2,584.07 2,582.54 2,583.94 0.0K
11:31 2,584.02 2,584.74 2,584.02 2,584.05 0.0K
11:32 2,584.15 2,585.00 2,584.15 2,584.54 0.0K
11:33 2,584.62 2,584.63 2,583.64 2,583.67 0.0K
11:34 2,583.71 2,583.74 2,583.26 2,583.35 0.0K
11:35 2,583.50 2,583.50 2,582.82 2,583.14 0.0K
11:36 2,583.19 2,583.19 2,582.17 2,582.21 0.0K
11:37 2,582.10 2,582.10 2,581.08 2,581.22 0.0K
11:38 2,581.34 2,581.52 2,581.10 2,581.52 0.0K
11:39 2,581.56 2,581.66 2,581.07 2,581.66 0.0K
11:40 2,581.62 2,581.73 2,581.43 2,581.55 0.0K
11:41 2,581.65 2,581.66 2,580.43 2,580.49 0.0K
11:42 2,580.52 2,580.52 2,579.68 2,580.05 0.0K
11:43 2,580.10 2,580.94 2,580.06 2,580.93 0.0K
11:44 2,580.94 2,581.27 2,580.94 2,581.17 0.0K
11:45 2,581.05 2,581.22 2,580.58 2,580.80 0.0K
11:46 2,580.96 2,581.78 2,580.96 2,581.65 0.0K
11:47 2,581.65 2,582.29 2,581.65 2,581.99 0.0K
11:48 2,582.02 2,582.05 2,581.23 2,581.23 0.0K
11:49 2,581.24 2,581.62 2,580.99 2,580.99 0.0K
11:50 2,581.04 2,581.40 2,580.87 2,581.40 0.0K
11:51 2,581.43 2,582.31 2,581.43 2,582.31 0.0K
11:52 2,582.28 2,582.43 2,581.44 2,581.69 0.0K
11:53 2,581.68 2,581.84 2,581.43 2,581.53 0.0K
11:54 2,581.49 2,582.67 2,581.49 2,582.54 0.0K
11:55 2,582.76 2,583.82 2,582.65 2,583.68 0.0K
11:56 2,583.70 2,584.71 2,583.70 2,584.54 0.0K
11:57 2,584.69 2,585.27 2,584.62 2,585.23 0.0K
11:58 2,585.26 2,585.26 2,584.92 2,584.92 0.0K
11:59 2,584.61 2,584.85 2,584.61 2,584.75 0.0K
12:00 2,584.74 2,585.94 2,584.39 2,585.80 0.0K
12:01 2,585.88 2,586.12 2,585.68 2,586.04 0.0K
12:02 2,586.06 2,587.51 2,586.06 2,587.51 0.0K
12:03 2,587.58 2,587.58 2,587.15 2,587.38 0.0K
12:04 2,587.37 2,587.41 2,587.03 2,587.03 0.0K
12:05 2,586.97 2,586.97 2,585.49 2,586.18 0.0K
12:06 2,586.29 2,586.64 2,586.29 2,586.63 0.0K
12:07 2,586.62 2,587.73 2,586.58 2,587.73 0.0K
12:08 2,587.76 2,588.38 2,587.76 2,588.11 0.0K
12:09 2,588.09 2,588.13 2,587.87 2,587.97 0.0K
12:10 2,587.95 2,588.06 2,586.95 2,587.38 0.0K
12:11 2,587.30 2,588.00 2,587.26 2,587.78 0.0K
12:12 2,587.70 2,587.97 2,587.12 2,587.28 0.0K
12:13 2,587.34 2,587.60 2,587.19 2,587.42 0.0K
12:14 2,587.42 2,588.27 2,587.42 2,588.27 0.0K
12:15 2,588.08 2,588.14 2,586.74 2,586.74 0.0K
12:16 2,586.70 2,586.89 2,586.52 2,586.89 0.0K
12:17 2,586.94 2,586.96 2,585.86 2,585.86 0.0K
12:18 2,585.85 2,585.85 2,585.41 2,585.43 0.0K
12:19 2,585.36 2,585.49 2,584.92 2,585.36 0.0K
12:20 2,585.57 2,586.36 2,585.57 2,586.29 0.0K
12:21 2,586.49 2,587.00 2,586.43 2,586.74 0.0K
12:22 2,586.73 2,586.73 2,586.05 2,586.05 0.0K
12:23 2,586.03 2,587.03 2,585.99 2,587.03 0.0K
12:24 2,587.22 2,588.25 2,587.22 2,588.03 0.0K
12:25 2,588.08 2,588.27 2,588.03 2,588.17 0.0K
12:26 2,588.25 2,588.97 2,588.25 2,588.97 0.0K
12:27 2,589.01 2,589.05 2,588.50 2,589.00 0.0K
12:28 2,589.03 2,589.35 2,589.03 2,589.17 0.0K
12:29 2,589.15 2,589.18 2,588.54 2,588.54 0.0K
12:30 2,588.46 2,588.66 2,587.98 2,587.98 0.0K
12:31 2,587.96 2,587.96 2,587.28 2,587.55 0.0K
12:32 2,587.63 2,587.63 2,584.86 2,584.86 0.0K
12:33 2,584.77 2,584.98 2,583.01 2,583.01 0.0K
12:34 2,583.05 2,583.47 2,582.95 2,583.47 0.0K
12:35 2,583.31 2,583.59 2,583.08 2,583.13 0.0K
12:36 2,583.20 2,583.20 2,582.27 2,582.44 0.0K
12:37 2,582.47 2,582.47 2,581.63 2,581.80 0.0K
12:38 2,581.75 2,581.82 2,580.72 2,580.72 0.0K
12:39 2,580.69 2,581.46 2,580.62 2,581.39 0.0K
12:40 2,581.45 2,582.33 2,581.45 2,582.33 0.0K
12:41 2,582.34 2,582.34 2,580.64 2,580.72 0.0K
12:42 2,580.74 2,581.35 2,580.74 2,581.22 0.0K
12:43 2,581.15 2,581.76 2,581.15 2,581.73 0.0K
12:44 2,581.76 2,581.76 2,581.30 2,581.51 0.0K
12:45 2,581.51 2,581.55 2,580.68 2,580.69 0.0K
12:46 2,580.83 2,581.41 2,580.80 2,580.80 0.0K
12:47 2,580.85 2,580.85 2,579.28 2,579.32 0.0K
12:48 2,579.37 2,579.65 2,579.12 2,579.65 0.0K
12:49 2,579.67 2,580.27 2,579.67 2,580.25 0.0K
12:50 2,580.25 2,580.37 2,580.15 2,580.33 0.0K
12:51 2,580.37 2,580.89 2,580.30 2,580.89 0.0K
12:52 2,580.91 2,581.63 2,580.91 2,581.63 0.0K
12:53 2,581.64 2,582.08 2,581.59 2,582.08 0.0K
12:54 2,582.14 2,582.31 2,581.73 2,581.76 0.0K
12:55 2,581.59 2,581.69 2,581.17 2,581.26 0.0K
12:56 2,581.25 2,581.32 2,581.16 2,581.16 0.0K
12:57 2,581.08 2,581.64 2,581.03 2,581.64 0.0K
12:58 2,581.58 2,581.84 2,581.58 2,581.79 0.0K
12:59 2,581.76 2,582.12 2,581.76 2,582.12 0.0K
13:00 2,582.19 2,582.70 2,582.16 2,582.54 0.0K
13:01 2,582.48 2,582.48 2,581.21 2,581.81 0.0K
13:02 2,581.77 2,581.77 2,581.02 2,581.21 0.0K
13:03 2,581.22 2,581.72 2,581.16 2,581.71 0.0K
13:04 2,581.68 2,581.81 2,581.68 2,581.72 0.0K
13:05 2,581.69 2,581.69 2,581.38 2,581.62 0.0K
13:06 2,580.67 2,580.82 2,580.35 2,580.82 0.0K
13:07 2,580.83 2,581.32 2,580.82 2,581.31 0.0K
13:08 2,581.39 2,582.07 2,581.39 2,581.96 0.0K
13:09 2,581.94 2,582.41 2,581.94 2,582.33 0.0K
13:10 2,582.47 2,582.51 2,582.06 2,582.14 0.0K
13:11 2,582.15 2,582.15 2,581.71 2,581.86 0.0K
13:12 2,581.92 2,582.27 2,581.92 2,582.07 0.0K
13:13 2,581.75 2,581.81 2,580.94 2,581.01 0.0K
13:14 2,581.13 2,581.27 2,580.75 2,580.95 0.0K
13:15 2,581.04 2,581.07 2,580.52 2,580.52 0.0K
13:16 2,580.52 2,580.71 2,580.21 2,580.29 0.0K
13:17 2,580.28 2,580.28 2,579.73 2,579.89 0.0K
13:18 2,579.89 2,579.96 2,579.72 2,579.88 0.0K
13:19 2,579.84 2,579.99 2,579.39 2,579.40 0.0K
13:20 2,579.35 2,579.54 2,579.34 2,579.53 0.0K
13:21 2,579.57 2,579.61 2,579.42 2,579.47 0.0K
13:22 2,579.53 2,579.60 2,579.45 2,579.59 0.0K
13:23 2,579.63 2,580.07 2,579.63 2,579.87 0.0K
13:24 2,579.79 2,579.85 2,579.66 2,579.85 0.0K
13:25 2,579.72 2,580.22 2,579.67 2,580.22 0.0K
13:26 2,580.30 2,580.30 2,580.16 2,580.16 0.0K
13:27 2,580.17 2,581.76 2,580.11 2,581.76 0.0K
13:28 2,581.89 2,581.99 2,581.72 2,581.84 0.0K
13:29 2,581.98 2,582.19 2,581.81 2,581.81 0.0K
13:30 2,581.86 2,581.86 2,580.88 2,581.33 0.0K
13:31 2,581.36 2,581.61 2,581.36 2,581.57 0.0K
13:32 2,581.50 2,582.03 2,581.44 2,582.03 0.0K
13:33 2,582.08 2,582.31 2,582.06 2,582.18 0.0K
13:34 2,582.14 2,582.22 2,581.90 2,582.12 0.0K
13:35 2,581.96 2,581.96 2,579.90 2,579.90 0.0K
13:36 2,579.63 2,579.63 2,578.86 2,578.86 0.0K
13:37 2,579.67 2,579.69 2,579.15 2,579.41 0.0K
13:38 2,579.49 2,579.64 2,579.33 2,579.64 0.0K
13:39 2,579.66 2,579.67 2,579.41 2,579.58 0.0K
13:40 2,579.54 2,580.04 2,579.48 2,580.04 0.0K
13:41 2,580.17 2,580.32 2,579.81 2,579.85 0.0K
13:42 2,579.89 2,579.89 2,579.10 2,579.10 0.0K
13:43 2,579.04 2,579.25 2,578.87 2,578.87 0.0K
13:44 2,578.84 2,578.94 2,577.92 2,577.98 0.0K
13:45 2,577.97 2,578.22 2,577.44 2,577.44 0.0K
13:46 2,577.33 2,577.33 2,576.53 2,576.68 0.0K
13:47 2,576.78 2,576.93 2,576.78 2,576.82 0.0K
13:48 2,576.86 2,576.88 2,576.48 2,576.62 0.0K
13:49 2,576.63 2,576.84 2,576.63 2,576.76 0.0K
13:50 2,576.55 2,576.55 2,575.11 2,575.17 0.0K
13:51 2,575.21 2,575.21 2,574.24 2,574.24 0.0K
13:52 2,574.27 2,575.80 2,574.27 2,575.80 0.0K
13:53 2,575.69 2,575.93 2,575.53 2,575.91 0.0K
13:54 2,575.93 2,576.69 2,575.93 2,576.56 0.0K
13:55 2,576.62 2,576.62 2,575.63 2,575.63 0.0K
13:56 2,575.64 2,576.33 2,575.64 2,576.33 0.0K
13:57 2,576.33 2,576.67 2,575.85 2,575.85 0.0K
13:58 2,575.66 2,575.88 2,575.37 2,575.88 0.0K
13:59 2,575.27 2,575.45 2,574.91 2,574.91 0.0K
14:00 2,575.00 2,575.21 2,574.63 2,574.63 0.0K
14:01 2,574.62 2,574.83 2,574.45 2,574.83 0.0K
14:02 2,574.82 2,576.24 2,574.82 2,576.24 0.0K
14:03 2,576.30 2,576.34 2,575.94 2,576.25 0.0K
14:04 2,576.17 2,576.67 2,576.17 2,576.49 0.0K
14:05 2,576.40 2,576.79 2,576.36 2,576.56 0.0K
14:06 2,576.55 2,576.63 2,575.42 2,575.42 0.0K
14:07 2,575.43 2,576.13 2,575.43 2,576.02 0.0K
14:08 2,576.10 2,576.97 2,576.06 2,576.97 0.0K
14:09 2,577.10 2,577.24 2,577.10 2,577.16 0.0K
14:10 2,577.23 2,577.24 2,576.80 2,576.83 0.0K
14:11 2,576.72 2,576.72 2,575.98 2,576.26 0.0K
14:12 2,576.35 2,576.47 2,576.29 2,576.32 0.0K
14:13 2,576.06 2,576.17 2,575.86 2,575.96 0.0K
14:14 2,575.96 2,576.24 2,575.67 2,576.24 0.0K
14:15 2,575.61 2,575.96 2,575.26 2,575.36 0.0K
14:16 2,575.33 2,575.63 2,575.24 2,575.63 0.0K
14:17 2,575.68 2,576.52 2,575.68 2,576.40 0.0K
14:18 2,576.35 2,576.36 2,576.04 2,576.13 0.0K
14:19 2,576.09 2,576.28 2,575.26 2,575.26 0.0K
14:20 2,575.25 2,575.25 2,574.57 2,574.63 0.0K
14:21 2,574.62 2,574.62 2,573.51 2,573.72 0.0K
14:22 2,573.74 2,574.06 2,573.67 2,574.03 0.0K
14:23 2,573.99 2,574.57 2,573.99 2,574.57 0.0K
14:24 2,574.60 2,574.89 2,574.53 2,574.82 0.0K
14:25 2,574.73 2,574.74 2,574.44 2,574.44 0.0K
14:26 2,574.43 2,574.43 2,574.00 2,574.05 0.0K
14:27 2,574.08 2,574.08 2,572.62 2,572.62 0.0K
14:28 2,572.61 2,572.63 2,572.42 2,572.63 0.0K
14:29 2,572.59 2,572.60 2,571.78 2,572.39 0.0K
14:30 2,572.45 2,573.39 2,572.44 2,572.71 0.0K
14:31 2,572.74 2,573.65 2,572.74 2,573.65 0.0K
14:32 2,573.71 2,574.90 2,573.71 2,574.84 0.0K
14:33 2,574.85 2,575.06 2,574.67 2,575.01 0.0K
14:34 2,575.06 2,575.13 2,574.61 2,574.61 0.0K
14:35 2,574.66 2,575.75 2,574.66 2,575.71 0.0K
14:36 2,575.77 2,576.01 2,575.63 2,575.98 0.0K
14:37 2,576.01 2,576.94 2,576.01 2,576.83 0.0K
14:38 2,576.86 2,578.72 2,576.83 2,578.54 0.0K
14:39 2,578.62 2,579.97 2,578.62 2,579.81 0.0K
14:40 2,579.80 2,579.82 2,579.60 2,579.64 0.0K
14:41 2,579.58 2,579.95 2,579.34 2,579.34 0.0K
14:42 2,579.39 2,579.83 2,579.25 2,579.25 0.0K
14:43 2,579.27 2,579.47 2,578.89 2,579.47 0.0K
14:44 2,579.54 2,580.87 2,579.54 2,580.87 0.0K
14:45 2,580.69 2,580.69 2,579.48 2,579.61 0.0K
14:46 2,579.49 2,580.08 2,579.19 2,579.99 0.0K
14:47 2,580.05 2,580.05 2,579.77 2,579.92 0.0K
14:48 2,580.05 2,580.97 2,580.05 2,580.97 0.0K
14:49 2,580.97 2,581.48 2,580.97 2,581.47 0.0K
14:50 2,581.50 2,581.82 2,581.30 2,581.79 0.0K
14:51 2,581.79 2,582.14 2,581.73 2,582.14 0.0K
14:52 2,582.18 2,582.19 2,581.70 2,581.95 0.0K
14:53 2,582.07 2,582.39 2,582.07 2,582.37 0.0K
14:54 2,582.41 2,582.94 2,582.41 2,582.94 0.0K
14:55 2,583.00 2,583.91 2,583.00 2,583.91 0.0K
14:56 2,583.91 2,584.26 2,583.73 2,584.26 0.0K
14:57 2,584.01 2,584.20 2,583.62 2,583.95 0.0K
14:58 2,583.83 2,583.83 2,583.54 2,583.63 0.0K
14:59 2,583.79 2,584.01 2,583.77 2,583.92 0.0K
15:00 2,584.10 2,584.89 2,584.10 2,584.84 0.0K
15:01 2,584.86 2,585.34 2,584.71 2,585.34 0.0K
15:02 2,585.44 2,585.87 2,585.44 2,585.52 0.0K
15:03 2,585.59 2,585.79 2,585.53 2,585.73 0.0K
15:04 2,585.64 2,585.73 2,585.56 2,585.60 0.0K
15:05 2,585.56 2,585.56 2,584.58 2,584.58 0.0K
15:06 2,584.74 2,584.74 2,583.81 2,583.82 0.0K
15:07 2,583.69 2,584.09 2,583.65 2,584.01 0.0K
15:08 2,584.05 2,585.36 2,584.05 2,585.13 0.0K
15:09 2,585.07 2,585.07 2,584.64 2,584.82 0.0K
15:10 2,584.80 2,585.04 2,584.80 2,585.04 0.0K
15:11 2,585.00 2,585.20 2,584.86 2,584.86 0.0K
15:12 2,584.83 2,585.34 2,584.56 2,585.34 0.0K
15:13 2,585.40 2,585.73 2,584.65 2,584.85 0.0K
15:14 2,584.91 2,584.91 2,584.69 2,584.76 0.0K
15:15 2,584.78 2,585.74 2,584.78 2,584.86 0.0K
15:16 2,584.95 2,585.25 2,584.82 2,585.25 0.0K
15:17 2,585.29 2,586.27 2,585.29 2,586.27 0.0K
15:18 2,586.29 2,586.37 2,586.14 2,586.30 0.0K
15:19 2,586.53 2,586.69 2,586.32 2,586.32 0.0K
15:20 2,586.35 2,586.37 2,585.79 2,585.84 0.0K
15:21 2,585.80 2,586.15 2,585.80 2,586.13 0.0K
15:22 2,586.07 2,586.07 2,585.70 2,585.73 0.0K
15:23 2,585.64 2,586.20 2,585.58 2,586.11 0.0K
15:24 2,586.10 2,586.27 2,585.44 2,585.44 0.0K
15:25 2,585.30 2,585.30 2,584.73 2,584.92 0.0K
15:26 2,584.94 2,585.54 2,584.87 2,585.54 0.0K
15:27 2,585.66 2,586.29 2,585.66 2,585.75 0.0K
15:28 2,585.74 2,585.88 2,585.66 2,585.78 0.0K
15:29 2,585.74 2,586.22 2,585.74 2,586.07 0.0K
15:30 2,586.13 2,586.57 2,584.26 2,584.26 0.0K
15:31 2,584.40 2,585.93 2,584.40 2,585.19 0.0K
15:32 2,585.30 2,587.32 2,585.27 2,586.84 0.0K
15:33 2,586.94 2,587.12 2,584.64 2,584.64 0.0K
15:34 2,584.36 2,584.70 2,583.51 2,584.70 0.0K
15:35 2,585.06 2,585.35 2,584.57 2,584.57 0.0K
15:36 2,584.40 2,586.15 2,584.36 2,585.51 0.0K
15:37 2,585.53 2,587.64 2,585.09 2,587.54 0.0K
15:38 2,587.38 2,587.66 2,587.03 2,587.66 0.0K
15:39 2,588.30 2,589.37 2,588.28 2,589.27 0.0K
15:40 2,589.28 2,590.09 2,589.19 2,589.94 0.0K
15:41 2,589.92 2,590.55 2,589.72 2,590.00 0.0K
15:42 2,590.07 2,592.40 2,589.89 2,592.40 0.0K
15:43 2,592.58 2,592.88 2,592.24 2,592.32 0.0K
15:44 2,592.43 2,592.43 2,591.43 2,592.16 0.0K
15:45 2,592.17 2,592.28 2,591.71 2,592.08 0.0K
15:46 2,592.00 2,593.27 2,591.66 2,593.27 0.0K
15:47 2,593.68 2,593.86 2,593.20 2,593.62 0.0K
15:48 2,593.59 2,593.79 2,593.38 2,593.63 0.0K
15:49 2,593.66 2,593.81 2,593.33 2,593.63 0.0K
15:50 2,593.59 2,593.59 2,592.18 2,592.77 0.0K
15:51 2,592.86 2,594.15 2,592.86 2,593.99 0.0K
15:52 2,594.30 2,594.77 2,593.52 2,593.65 0.0K
15:53 2,593.69 2,594.07 2,593.25 2,594.07 0.0K
15:54 2,593.98 2,594.46 2,593.98 2,594.46 0.0K
15:55 2,594.70 2,595.22 2,594.64 2,595.22 0.0K
15:56 2,595.28 2,595.47 2,594.58 2,594.58 0.0K
15:57 2,594.48 2,594.66 2,594.43 2,594.62 0.0K
15:58 2,594.50 2,594.66 2,594.16 2,594.66 0.0K
15:59 2,594.53 2,594.71 2,593.83 2,593.94 0.0K
16:00 2,593.69 2,594.78 2,593.01 2,594.02 0.0K
16:01 2,594.09 2,594.17 2,593.28 2,593.28 0.0K
16:02 2,593.30 2,593.96 2,593.30 2,593.82 0.0K
16:03 2,593.81 2,594.16 2,593.59 2,593.68 0.0K
16:04 2,593.81 2,593.81 2,593.13 2,593.20 0.0K
16:05 2,593.23 2,593.76 2,592.49 2,593.19 0.0K
16:06 2,593.42 2,593.73 2,593.15 2,593.73 0.0K
16:07 2,593.76 2,593.84 2,593.23 2,593.35 0.0K
16:08 2,593.34 2,594.09 2,593.26 2,593.83 0.0K
16:09 2,593.82 2,594.27 2,593.26 2,593.26 0.0K
16:10 2,593.15 2,594.87 2,593.05 2,594.87 0.0K
16:11 2,594.93 2,596.37 2,594.93 2,596.37 0.0K
16:12 2,596.72 2,597.38 2,596.72 2,597.38 0.0K
16:13 2,597.39 2,597.89 2,596.94 2,596.94 0.0K
16:14 2,596.71 2,596.73 2,594.96 2,595.14 0.0K
16:15 2,595.30 2,596.75 2,595.30 2,596.68 0.0K
16:16 2,596.59 2,598.35 2,596.59 2,597.82 0.0K
16:17 2,597.80 2,597.97 2,588.82 2,589.18 0.0K
16:18 2,588.93 2,590.48 2,588.09 2,588.09 0.0K
16:19 2,587.98 2,587.98 2,585.84 2,586.53 0.0K
16:20 2,586.41 2,586.42 2,583.79 2,585.82 0.0K
16:21 2,585.75 2,587.30 2,585.26 2,587.30 0.0K
16:22 2,587.76 2,589.07 2,587.52 2,587.72 0.0K
16:23 2,587.59 2,587.59 2,584.89 2,585.71 0.0K
16:24 2,585.80 2,585.80 2,585.00 2,585.19 0.0K
16:25 2,585.28 2,586.51 2,585.28 2,586.27 0.0K
16:26 2,585.45 2,585.45 2,584.21 2,584.28 0.0K
16:27 2,584.48 2,585.71 2,584.48 2,585.71 0.0K
16:28 2,585.93 2,589.01 2,585.93 2,589.01 0.0K
16:29 2,589.08 2,589.09 2,588.50 2,588.59 0.0K
16:30 2,588.85 2,590.75 2,588.69 2,590.51 0.0K
16:31 2,590.54 2,591.05 2,590.41 2,590.45 0.0K
16:32 2,590.69 2,591.18 2,590.69 2,591.13 0.0K
16:33 2,590.99 2,591.34 2,590.73 2,590.84 0.0K
16:34 2,590.68 2,590.69 2,589.35 2,589.38 0.0K
16:35 2,589.41 2,590.09 2,588.61 2,588.61 0.0K
16:36 2,588.60 2,590.07 2,588.58 2,589.96 0.0K
16:37 2,590.04 2,590.17 2,587.85 2,587.85 0.0K
16:38 2,587.89 2,587.91 2,587.40 2,587.41 0.0K
16:39 2,587.31 2,587.55 2,587.05 2,587.55 0.0K
16:40 2,587.53 2,588.69 2,587.48 2,588.50 0.0K
16:41 2,588.86 2,589.64 2,588.61 2,589.64 0.0K
16:42 2,589.87 2,591.55 2,589.87 2,591.38 0.0K
16:43 2,591.23 2,592.84 2,591.09 2,592.76 0.0K
16:44 2,592.74 2,593.37 2,592.70 2,593.32 0.0K
16:45 2,593.33 2,593.46 2,592.42 2,592.84 0.0K
16:46 2,592.90 2,593.27 2,587.86 2,589.77 0.0K
16:47 2,589.90 2,590.64 2,589.37 2,589.78 0.0K
16:48 2,589.85 2,590.01 2,589.43 2,590.01 0.0K
16:49 2,589.82 2,590.57 2,589.70 2,590.57 0.0K
16:50 2,590.59 2,590.59 2,587.98 2,588.08 0.0K
16:51 2,588.47 2,591.10 2,588.47 2,590.97 0.0K
16:52 2,591.20 2,592.12 2,591.20 2,591.55 0.0K
16:53 2,591.55 2,592.50 2,591.55 2,592.41 0.0K
16:54 2,592.41 2,593.92 2,592.41 2,593.80 0.0K
16:55 2,594.01 2,594.27 2,593.84 2,594.11 0.0K
16:56 2,594.12 2,594.43 2,593.18 2,593.18 0.0K
16:57 2,593.20 2,593.53 2,592.85 2,593.22 0.0K
16:58 2,593.22 2,593.22 2,592.12 2,592.34 0.0K
16:59 2,592.30 2,592.37 2,591.50 2,591.76 0.0K
17:00 2,591.88 2,593.32 2,591.83 2,593.32 0.0K
17:01 2,593.46 2,593.89 2,593.27 2,593.38 0.0K
17:02 2,593.44 2,593.59 2,593.22 2,593.23 0.0K
17:03 2,593.25 2,594.34 2,593.25 2,594.26 0.0K
17:04 2,594.22 2,596.14 2,594.22 2,596.14 0.0K
17:05 2,596.14 2,596.40 2,595.42 2,595.91 0.0K
17:06 2,595.87 2,595.90 2,595.40 2,595.89 0.0K
17:07 2,595.59 2,595.72 2,595.25 2,595.72 0.0K
17:08 2,595.76 2,596.70 2,595.76 2,596.44 0.0K
17:09 2,596.61 2,596.68 2,596.31 2,596.66 0.0K
17:10 2,596.56 2,596.56 2,595.58 2,596.30 0.0K
17:11 2,596.39 2,596.46 2,595.54 2,595.54 0.0K
17:12 2,595.42 2,595.86 2,594.84 2,595.86 0.0K
17:13 2,596.08 2,596.09 2,595.62 2,595.64 0.0K
17:14 2,595.75 2,596.54 2,595.75 2,596.44 0.0K
17:15 2,596.20 2,596.39 2,596.18 2,596.33 0.0K
17:16 2,596.39 2,597.71 2,596.39 2,597.53 0.0K
17:17 2,597.49 2,597.88 2,597.35 2,597.88 0.0K
17:18 2,597.92 2,598.03 2,597.54 2,597.84 0.0K
17:19 2,597.81 2,597.81 2,597.27 2,597.35 0.0K
17:20 2,597.39 2,598.02 2,597.39 2,597.95 0.0K
17:21 2,597.81 2,598.20 2,597.74 2,598.19 0.0K
17:22 2,598.16 2,598.59 2,597.37 2,597.37 0.0K
17:23 2,597.36 2,597.54 2,596.66 2,596.66 0.0K
17:24 2,596.62 2,596.62 2,595.69 2,596.03 0.0K
17:25 2,596.43 2,596.43 2,596.43 2,596.43 0.0K
17:29 2,596.64 2,598.08 2,596.48 2,597.99 0.0K
17:30 2,598.19 2,598.19 2,598.19 2,598.19 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