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 2,575.09 2,575.09 2,569.54 2,571.63 0.0K
09:01 2,571.14 2,577.90 2,571.14 2,575.36 0.0K
09:02 2,574.92 2,575.68 2,570.88 2,570.88 0.0K
09:03 2,571.02 2,571.02 2,565.18 2,565.65 0.0K
09:04 2,565.59 2,566.75 2,564.98 2,565.19 0.0K
09:05 2,565.26 2,565.26 2,562.99 2,563.25 0.0K
09:06 2,563.39 2,563.39 2,561.25 2,561.30 0.0K
09:07 2,561.33 2,561.78 2,560.73 2,560.73 0.0K
09:08 2,560.81 2,563.18 2,560.81 2,562.33 0.0K
09:09 2,562.32 2,562.92 2,561.47 2,561.47 0.0K
09:10 2,561.58 2,561.73 2,560.82 2,560.85 0.0K
09:11 2,560.89 2,564.30 2,560.25 2,562.94 0.0K
09:12 2,562.70 2,563.77 2,562.22 2,563.03 0.0K
09:13 2,563.27 2,565.44 2,562.00 2,565.44 0.0K
09:14 2,565.20 2,565.20 2,564.58 2,564.59 0.0K
09:15 2,564.62 2,566.74 2,563.41 2,566.45 0.0K
09:16 2,566.26 2,567.36 2,565.88 2,567.36 0.0K
09:17 2,569.00 2,569.28 2,568.50 2,569.28 0.0K
09:18 2,569.47 2,572.90 2,567.54 2,568.80 0.0K
09:19 2,568.51 2,571.11 2,568.51 2,571.11 0.0K
09:20 2,571.01 2,571.06 2,569.40 2,569.40 0.0K
09:21 2,569.45 2,569.45 2,567.71 2,568.79 0.0K
09:22 2,568.84 2,570.76 2,568.79 2,570.76 0.0K
09:23 2,570.70 2,572.26 2,570.70 2,572.02 0.0K
09:24 2,571.43 2,572.12 2,571.34 2,572.12 0.0K
09:25 2,572.15 2,574.98 2,572.15 2,574.47 0.0K
09:26 2,574.25 2,574.25 2,572.14 2,572.59 0.0K
09:27 2,572.36 2,573.72 2,571.99 2,573.72 0.0K
09:28 2,573.62 2,573.62 2,572.73 2,573.35 0.0K
09:29 2,573.61 2,575.17 2,573.61 2,574.98 0.0K
09:30 2,575.12 2,575.12 2,572.95 2,573.18 0.0K
09:31 2,573.22 2,574.08 2,572.44 2,573.79 0.0K
09:32 2,573.47 2,573.47 2,571.41 2,571.41 0.0K
09:33 2,571.38 2,571.38 2,569.85 2,570.31 0.0K
09:34 2,570.16 2,570.45 2,569.63 2,570.39 0.0K
09:35 2,570.30 2,570.30 2,569.25 2,569.29 0.0K
09:36 2,568.96 2,568.96 2,567.04 2,567.27 0.0K
09:37 2,567.35 2,567.35 2,564.24 2,564.48 0.0K
09:38 2,564.25 2,564.25 2,562.64 2,562.78 0.0K
09:39 2,562.63 2,562.92 2,561.12 2,561.12 0.0K
09:40 2,560.61 2,560.91 2,559.80 2,560.91 0.0K
09:41 2,560.79 2,561.33 2,560.22 2,560.28 0.0K
09:42 2,560.24 2,560.91 2,559.94 2,560.86 0.0K
09:43 2,560.81 2,560.97 2,559.73 2,559.92 0.0K
09:44 2,560.07 2,560.08 2,559.29 2,559.80 0.0K
09:45 2,559.63 2,560.68 2,559.42 2,560.68 0.0K
09:46 2,560.72 2,562.30 2,560.31 2,562.23 0.0K
09:47 2,562.22 2,562.42 2,562.12 2,562.12 0.0K
09:48 2,561.91 2,561.99 2,560.62 2,560.94 0.0K
09:49 2,560.32 2,560.42 2,558.27 2,558.43 0.0K
09:50 2,558.46 2,558.51 2,557.81 2,557.81 0.0K
09:51 2,557.86 2,557.94 2,557.19 2,557.32 0.0K
09:52 2,557.25 2,557.28 2,555.23 2,555.48 0.0K
09:53 2,555.32 2,555.62 2,555.32 2,555.50 0.0K
09:54 2,555.64 2,555.78 2,554.97 2,555.10 0.0K
09:55 2,554.96 2,555.40 2,554.76 2,554.85 0.0K
09:56 2,554.63 2,555.53 2,553.99 2,554.00 0.0K
09:57 2,554.08 2,554.12 2,553.28 2,553.60 0.0K
09:58 2,553.58 2,553.85 2,552.35 2,553.85 0.0K
09:59 2,553.84 2,554.32 2,553.63 2,554.27 0.0K
10:00 2,554.21 2,554.82 2,553.22 2,554.79 0.0K
10:01 2,554.88 2,556.76 2,554.86 2,556.76 0.0K
10:02 2,556.84 2,557.29 2,556.78 2,557.15 0.0K
10:03 2,556.98 2,557.06 2,556.43 2,556.60 0.0K
10:04 2,556.58 2,556.75 2,554.56 2,554.57 0.0K
10:05 2,554.51 2,556.09 2,554.39 2,555.76 0.0K
10:06 2,555.73 2,555.79 2,554.91 2,554.92 0.0K
10:07 2,554.95 2,556.54 2,554.95 2,556.54 0.0K
10:08 2,556.61 2,558.31 2,556.61 2,558.31 0.0K
10:09 2,558.43 2,558.44 2,557.13 2,557.13 0.0K
10:10 2,557.29 2,557.38 2,556.56 2,557.38 0.0K
10:11 2,557.40 2,557.48 2,555.75 2,556.05 0.0K
10:12 2,555.82 2,555.99 2,555.21 2,555.21 0.0K
10:13 2,554.28 2,555.50 2,554.21 2,555.28 0.0K
10:14 2,555.37 2,555.46 2,555.10 2,555.14 0.0K
10:15 2,555.00 2,555.57 2,554.58 2,555.57 0.0K
10:16 2,555.50 2,555.86 2,555.22 2,555.86 0.0K
10:17 2,555.97 2,556.47 2,555.83 2,555.95 0.0K
10:18 2,556.00 2,556.02 2,555.11 2,555.39 0.0K
10:19 2,555.39 2,555.44 2,552.47 2,552.72 0.0K
10:20 2,552.55 2,552.55 2,551.26 2,551.26 0.0K
10:21 2,551.13 2,551.28 2,550.25 2,550.25 0.0K
10:22 2,550.31 2,552.23 2,550.31 2,552.23 0.0K
10:23 2,552.31 2,553.38 2,552.31 2,553.38 0.0K
10:24 2,553.59 2,553.59 2,552.17 2,552.78 0.0K
10:25 2,552.74 2,553.63 2,552.73 2,553.43 0.0K
10:26 2,553.47 2,554.37 2,553.47 2,554.37 0.0K
10:27 2,554.38 2,555.36 2,554.28 2,555.36 0.0K
10:28 2,555.42 2,556.62 2,555.42 2,556.59 0.0K
10:29 2,556.51 2,556.73 2,556.41 2,556.71 0.0K
10:30 2,556.81 2,557.92 2,556.57 2,557.79 0.0K
10:31 2,557.39 2,557.63 2,556.87 2,556.87 0.0K
10:32 2,556.96 2,558.73 2,556.96 2,558.68 0.0K
10:33 2,558.93 2,558.93 2,557.12 2,557.12 0.0K
10:34 2,556.45 2,556.45 2,554.73 2,554.73 0.0K
10:35 2,554.94 2,556.54 2,554.85 2,556.54 0.0K
10:36 2,556.57 2,556.98 2,556.53 2,556.82 0.0K
10:37 2,556.90 2,557.08 2,556.54 2,556.75 0.0K
10:38 2,556.70 2,557.29 2,556.30 2,557.29 0.0K
10:39 2,557.36 2,557.71 2,556.87 2,557.66 0.0K
10:40 2,557.65 2,557.65 2,556.84 2,557.49 0.0K
10:41 2,557.51 2,558.05 2,557.51 2,558.05 0.0K
10:42 2,558.00 2,558.00 2,556.71 2,557.24 0.0K
10:43 2,557.27 2,557.39 2,556.73 2,557.09 0.0K
10:44 2,557.00 2,557.00 2,556.34 2,556.63 0.0K
10:45 2,556.61 2,556.61 2,555.93 2,556.36 0.0K
10:46 2,556.49 2,556.69 2,556.12 2,556.12 0.0K
10:47 2,556.21 2,556.29 2,553.84 2,553.84 0.0K
10:48 2,553.69 2,553.69 2,552.14 2,552.41 0.0K
10:49 2,552.57 2,553.09 2,552.52 2,552.93 0.0K
10:50 2,552.84 2,553.20 2,552.81 2,552.98 0.0K
10:51 2,552.96 2,554.11 2,552.92 2,554.08 0.0K
10:52 2,554.35 2,554.35 2,552.99 2,553.16 0.0K
10:53 2,553.18 2,553.18 2,552.15 2,552.25 0.0K
10:54 2,552.24 2,552.37 2,550.60 2,550.76 0.0K
10:55 2,550.92 2,550.92 2,549.51 2,549.51 0.0K
10:56 2,549.12 2,549.44 2,548.56 2,549.44 0.0K
10:57 2,549.27 2,549.58 2,549.02 2,549.06 0.0K
10:58 2,549.15 2,549.96 2,549.15 2,549.55 0.0K
10:59 2,549.61 2,549.73 2,548.52 2,548.67 0.0K
11:00 2,548.80 2,549.73 2,548.57 2,549.66 0.0K
11:01 2,549.51 2,550.16 2,549.14 2,550.16 0.0K
11:02 2,550.21 2,551.45 2,550.09 2,551.45 0.0K
11:03 2,551.55 2,552.26 2,551.55 2,552.26 0.0K
11:04 2,552.16 2,552.74 2,552.16 2,552.64 0.0K
11:05 2,552.70 2,552.70 2,552.44 2,552.59 0.0K
11:06 2,552.56 2,552.72 2,552.43 2,552.62 0.0K
11:07 2,552.47 2,552.47 2,551.76 2,552.08 0.0K
11:08 2,552.08 2,552.46 2,551.38 2,551.41 0.0K
11:09 2,551.44 2,551.47 2,551.07 2,551.14 0.0K
11:10 2,551.09 2,551.20 2,549.73 2,549.96 0.0K
11:11 2,549.98 2,550.32 2,549.98 2,550.16 0.0K
11:12 2,550.41 2,550.76 2,550.34 2,550.76 0.0K
11:13 2,551.21 2,551.40 2,550.89 2,550.90 0.0K
11:14 2,550.86 2,550.87 2,549.88 2,549.88 0.0K
11:15 2,549.99 2,550.60 2,549.99 2,550.50 0.0K
11:16 2,550.51 2,550.99 2,549.47 2,549.47 0.0K
11:17 2,549.44 2,549.44 2,548.55 2,548.78 0.0K
11:18 2,548.73 2,548.77 2,548.13 2,548.77 0.0K
11:19 2,548.85 2,549.95 2,548.69 2,549.95 0.0K
11:20 2,550.03 2,551.38 2,549.99 2,551.13 0.0K
11:21 2,551.17 2,551.22 2,550.71 2,551.07 0.0K
11:22 2,551.32 2,553.44 2,551.16 2,553.44 0.0K
11:23 2,553.62 2,553.71 2,553.35 2,553.56 0.0K
11:24 2,553.51 2,553.59 2,552.68 2,552.68 0.0K
11:25 2,552.68 2,552.72 2,550.84 2,550.89 0.0K
11:26 2,550.88 2,551.15 2,550.64 2,550.98 0.0K
11:27 2,550.69 2,550.69 2,550.04 2,550.53 0.0K
11:28 2,550.53 2,550.86 2,550.43 2,550.43 0.0K
11:29 2,550.17 2,550.28 2,549.40 2,549.71 0.0K
11:30 2,549.83 2,550.78 2,549.83 2,550.78 0.0K
11:31 2,550.67 2,550.70 2,550.18 2,550.18 0.0K
11:32 2,550.05 2,550.12 2,549.21 2,549.21 0.0K
11:33 2,549.06 2,549.15 2,548.82 2,549.15 0.0K
11:34 2,549.16 2,549.78 2,549.02 2,549.78 0.0K
11:35 2,549.82 2,551.10 2,549.82 2,551.02 0.0K
11:36 2,550.97 2,551.12 2,550.56 2,550.91 0.0K
11:37 2,550.86 2,550.93 2,549.93 2,550.07 0.0K
11:38 2,550.10 2,550.10 2,549.30 2,549.74 0.0K
11:39 2,549.69 2,549.76 2,549.10 2,549.49 0.0K
11:40 2,549.51 2,549.71 2,549.21 2,549.37 0.0K
11:41 2,549.25 2,549.75 2,548.94 2,549.75 0.0K
11:42 2,549.81 2,550.16 2,549.54 2,549.54 0.0K
11:43 2,549.49 2,550.26 2,549.47 2,550.23 0.0K
11:44 2,550.28 2,551.23 2,550.28 2,551.20 0.0K
11:45 2,551.10 2,551.10 2,549.86 2,549.86 0.0K
11:46 2,549.75 2,550.38 2,549.65 2,550.38 0.0K
11:47 2,550.38 2,550.70 2,549.84 2,549.88 0.0K
11:48 2,549.88 2,550.18 2,549.61 2,549.61 0.0K
11:49 2,549.62 2,551.25 2,549.54 2,551.25 0.0K
11:50 2,552.10 2,552.41 2,550.82 2,551.80 0.0K
11:51 2,552.24 2,552.67 2,551.80 2,552.60 0.0K
11:52 2,552.19 2,553.18 2,552.19 2,553.16 0.0K
11:53 2,553.05 2,553.17 2,552.53 2,553.17 0.0K
11:54 2,552.77 2,553.63 2,552.77 2,553.44 0.0K
11:55 2,553.81 2,553.99 2,552.84 2,553.87 0.0K
11:56 2,554.11 2,555.50 2,553.91 2,555.20 0.0K
11:57 2,554.85 2,556.08 2,554.85 2,556.05 0.0K
11:58 2,555.63 2,555.86 2,554.97 2,554.97 0.0K
11:59 2,554.91 2,554.91 2,554.11 2,554.22 0.0K
12:00 2,553.99 2,555.52 2,553.99 2,554.51 0.0K
12:01 2,554.45 2,554.45 2,552.65 2,552.65 0.0K
12:02 2,552.44 2,552.44 2,551.42 2,551.87 0.0K
12:03 2,551.95 2,552.10 2,551.82 2,551.98 0.0K
12:04 2,551.86 2,552.10 2,551.59 2,551.68 0.0K
12:05 2,551.66 2,552.57 2,551.66 2,552.06 0.0K
12:06 2,552.11 2,552.11 2,551.18 2,551.19 0.0K
12:07 2,551.59 2,552.91 2,551.59 2,552.83 0.0K
12:08 2,552.88 2,553.13 2,552.70 2,552.90 0.0K
12:09 2,552.88 2,553.00 2,551.26 2,551.26 0.0K
12:10 2,551.28 2,551.71 2,550.45 2,550.55 0.0K
12:11 2,550.48 2,550.91 2,550.48 2,550.57 0.0K
12:12 2,550.61 2,550.70 2,547.45 2,547.74 0.0K
12:13 2,547.21 2,548.52 2,547.14 2,548.52 0.0K
12:14 2,548.55 2,548.55 2,548.17 2,548.17 0.0K
12:15 2,548.33 2,548.53 2,548.16 2,548.37 0.0K
12:16 2,548.34 2,548.51 2,547.98 2,548.32 0.0K
12:17 2,548.32 2,548.32 2,546.40 2,546.40 0.0K
12:18 2,546.38 2,547.12 2,546.38 2,546.50 0.0K
12:19 2,546.55 2,546.76 2,546.19 2,546.76 0.0K
12:20 2,546.74 2,546.99 2,546.45 2,546.55 0.0K
12:21 2,546.48 2,547.41 2,546.12 2,547.41 0.0K
12:22 2,547.23 2,547.35 2,546.89 2,547.33 0.0K
12:23 2,547.32 2,548.30 2,547.32 2,548.30 0.0K
12:24 2,548.26 2,548.70 2,548.11 2,548.70 0.0K
12:25 2,548.74 2,549.28 2,548.74 2,549.28 0.0K
12:26 2,549.24 2,550.00 2,549.24 2,549.70 0.0K
12:27 2,549.76 2,549.76 2,548.74 2,548.99 0.0K
12:28 2,548.96 2,548.99 2,548.60 2,548.69 0.0K
12:29 2,548.50 2,548.71 2,548.31 2,548.56 0.0K
12:30 2,548.53 2,549.68 2,548.52 2,549.68 0.0K
12:31 2,549.65 2,550.09 2,549.58 2,550.07 0.0K
12:32 2,550.30 2,552.35 2,550.30 2,552.31 0.0K
12:33 2,552.39 2,552.39 2,550.96 2,551.55 0.0K
12:34 2,551.61 2,552.16 2,551.61 2,552.14 0.0K
12:35 2,552.13 2,552.38 2,551.98 2,552.34 0.0K
12:36 2,552.31 2,552.31 2,551.88 2,551.96 0.0K
12:37 2,552.06 2,552.06 2,551.22 2,551.39 0.0K
12:38 2,551.43 2,551.43 2,551.02 2,551.02 0.0K
12:39 2,551.04 2,551.20 2,550.98 2,550.98 0.0K
12:40 2,551.06 2,551.06 2,550.31 2,550.40 0.0K
12:41 2,550.10 2,550.91 2,550.10 2,550.84 0.0K
12:42 2,550.98 2,551.22 2,550.74 2,551.22 0.0K
12:43 2,551.24 2,551.26 2,550.50 2,550.50 0.0K
12:44 2,550.49 2,550.49 2,549.82 2,550.49 0.0K
12:45 2,550.64 2,552.81 2,550.64 2,552.42 0.0K
12:46 2,552.64 2,553.75 2,552.64 2,553.75 0.0K
12:47 2,553.96 2,554.09 2,553.08 2,554.01 0.0K
12:48 2,554.03 2,554.51 2,553.95 2,554.40 0.0K
12:49 2,554.53 2,555.38 2,554.53 2,555.38 0.0K
12:50 2,555.48 2,556.06 2,555.27 2,556.06 0.0K
12:51 2,556.12 2,556.71 2,556.12 2,556.68 0.0K
12:52 2,556.66 2,557.59 2,556.64 2,557.39 0.0K
12:53 2,557.48 2,557.55 2,557.00 2,557.11 0.0K
12:54 2,557.27 2,557.83 2,557.27 2,557.81 0.0K
12:55 2,557.68 2,557.68 2,557.68 2,557.68 0.0K
12:59 2,557.58 2,558.49 2,556.32 2,556.32 0.0K
17:30 2,556.32 2,556.32 2,556.32 2,556.32 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