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 2,560.52 2,562.28 2,558.02 2,560.46 0.0K
09:01 2,557.41 2,559.61 2,557.41 2,558.21 0.0K
09:02 2,558.22 2,558.22 2,552.50 2,552.50 0.0K
09:03 2,551.85 2,552.40 2,550.51 2,551.55 0.0K
09:04 2,551.49 2,556.08 2,551.49 2,554.98 0.0K
09:05 2,553.74 2,555.12 2,550.53 2,550.53 0.0K
09:06 2,549.50 2,549.63 2,546.15 2,546.15 0.0K
09:07 2,546.23 2,546.23 2,543.68 2,543.68 0.0K
09:08 2,543.47 2,544.14 2,541.64 2,542.77 0.0K
09:09 2,543.27 2,543.31 2,541.64 2,541.64 0.0K
09:10 2,542.46 2,542.94 2,536.00 2,536.00 0.0K
09:11 2,534.88 2,536.76 2,534.33 2,535.43 0.0K
09:12 2,535.45 2,536.03 2,533.19 2,533.40 0.0K
09:13 2,533.82 2,535.88 2,532.96 2,534.91 0.0K
09:14 2,534.46 2,535.26 2,534.40 2,534.57 0.0K
09:15 2,534.42 2,536.61 2,534.42 2,536.61 0.0K
09:16 2,536.55 2,538.80 2,536.55 2,538.80 0.0K
09:17 2,538.96 2,539.96 2,538.23 2,539.26 0.0K
09:18 2,539.29 2,541.84 2,539.22 2,541.84 0.0K
09:19 2,541.97 2,542.53 2,541.57 2,542.51 0.0K
09:20 2,542.33 2,542.98 2,541.01 2,541.57 0.0K
09:21 2,541.43 2,543.25 2,541.43 2,542.95 0.0K
09:22 2,542.90 2,543.03 2,539.65 2,540.39 0.0K
09:23 2,540.23 2,542.69 2,540.23 2,542.34 0.0K
09:24 2,542.33 2,543.25 2,542.12 2,543.19 0.0K
09:25 2,543.07 2,546.39 2,542.93 2,546.39 0.0K
09:26 2,546.39 2,546.67 2,545.52 2,545.52 0.0K
09:27 2,545.22 2,545.50 2,544.32 2,545.50 0.0K
09:28 2,545.75 2,547.73 2,545.75 2,547.28 0.0K
09:29 2,547.24 2,548.16 2,547.18 2,547.28 0.0K
09:30 2,547.38 2,550.40 2,547.38 2,550.02 0.0K
09:31 2,549.92 2,550.48 2,548.49 2,548.49 0.0K
09:32 2,548.23 2,548.23 2,545.43 2,545.45 0.0K
09:33 2,545.45 2,547.39 2,545.33 2,547.39 0.0K
09:34 2,547.38 2,547.38 2,544.90 2,544.94 0.0K
09:35 2,544.87 2,545.05 2,543.62 2,544.00 0.0K
09:36 2,544.26 2,544.33 2,543.55 2,543.63 0.0K
09:37 2,544.80 2,545.79 2,544.80 2,545.26 0.0K
09:38 2,545.17 2,545.17 2,543.90 2,544.07 0.0K
09:39 2,543.66 2,543.66 2,541.11 2,541.28 0.0K
09:40 2,541.11 2,542.94 2,541.10 2,542.62 0.0K
09:41 2,542.47 2,542.79 2,542.36 2,542.63 0.0K
09:42 2,543.23 2,547.47 2,543.23 2,547.47 0.0K
09:43 2,547.67 2,549.88 2,547.67 2,549.88 0.0K
09:44 2,549.86 2,549.86 2,547.78 2,549.28 0.0K
09:45 2,549.43 2,549.57 2,549.11 2,549.57 0.0K
09:46 2,549.45 2,549.45 2,548.21 2,548.21 0.0K
09:47 2,548.10 2,548.10 2,547.03 2,547.21 0.0K
09:48 2,547.21 2,547.39 2,546.74 2,547.02 0.0K
09:49 2,547.11 2,547.85 2,547.09 2,547.43 0.0K
09:50 2,547.55 2,549.72 2,547.47 2,549.30 0.0K
09:51 2,549.22 2,549.82 2,548.74 2,549.52 0.0K
09:52 2,549.54 2,550.02 2,548.61 2,549.21 0.0K
09:53 2,549.32 2,549.32 2,547.78 2,547.81 0.0K
09:54 2,547.89 2,548.28 2,545.97 2,546.41 0.0K
09:55 2,546.47 2,548.54 2,546.47 2,548.54 0.0K
09:56 2,548.65 2,549.73 2,548.65 2,548.83 0.0K
09:57 2,548.92 2,549.38 2,548.88 2,549.02 0.0K
09:58 2,549.13 2,549.19 2,547.79 2,547.79 0.0K
09:59 2,547.86 2,548.78 2,547.86 2,548.53 0.0K
10:00 2,548.44 2,549.33 2,547.45 2,548.09 0.0K
10:01 2,548.16 2,548.16 2,544.62 2,547.13 0.0K
10:02 2,547.04 2,548.31 2,546.94 2,546.94 0.0K
10:03 2,547.07 2,547.98 2,546.91 2,547.35 0.0K
10:04 2,547.27 2,548.79 2,547.24 2,548.67 0.0K
10:05 2,548.65 2,550.53 2,548.65 2,550.47 0.0K
10:06 2,550.69 2,552.17 2,550.69 2,552.04 0.0K
10:07 2,552.11 2,552.11 2,549.98 2,550.11 0.0K
10:08 2,550.01 2,550.01 2,547.89 2,548.03 0.0K
10:09 2,548.04 2,549.21 2,547.75 2,549.07 0.0K
10:10 2,549.19 2,550.76 2,549.15 2,550.76 0.0K
10:11 2,550.76 2,551.66 2,550.76 2,551.66 0.0K
10:12 2,551.67 2,551.90 2,549.87 2,549.87 0.0K
10:13 2,549.88 2,550.49 2,549.43 2,550.49 0.0K
10:14 2,551.20 2,551.38 2,550.41 2,550.56 0.0K
10:15 2,550.66 2,551.04 2,550.46 2,550.61 0.0K
10:16 2,550.43 2,550.49 2,549.74 2,550.47 0.0K
10:17 2,550.42 2,551.30 2,550.08 2,551.30 0.0K
10:18 2,551.47 2,552.91 2,550.98 2,552.80 0.0K
10:19 2,552.88 2,554.20 2,552.87 2,554.20 0.0K
10:20 2,554.20 2,554.73 2,553.89 2,554.07 0.0K
10:21 2,554.12 2,554.12 2,552.97 2,552.97 0.0K
10:22 2,552.93 2,552.93 2,551.28 2,551.92 0.0K
10:23 2,551.92 2,554.22 2,551.92 2,554.22 0.0K
10:24 2,554.15 2,557.63 2,554.15 2,557.63 0.0K
10:25 2,558.33 2,558.62 2,558.05 2,558.19 0.0K
10:26 2,558.19 2,558.37 2,557.85 2,558.32 0.0K
10:27 2,558.33 2,558.37 2,557.23 2,557.41 0.0K
10:28 2,557.59 2,557.59 2,556.83 2,557.29 0.0K
10:29 2,557.43 2,557.43 2,556.98 2,557.22 0.0K
10:30 2,557.30 2,557.61 2,557.02 2,557.25 0.0K
10:31 2,557.35 2,557.68 2,556.63 2,556.80 0.0K
10:32 2,557.10 2,559.45 2,557.10 2,559.45 0.0K
10:33 2,559.51 2,559.74 2,559.31 2,559.31 0.0K
10:34 2,559.29 2,560.02 2,559.19 2,559.37 0.0K
10:35 2,559.50 2,559.55 2,558.69 2,558.69 0.0K
10:36 2,558.62 2,558.62 2,557.53 2,558.32 0.0K
10:37 2,558.10 2,558.54 2,558.10 2,558.51 0.0K
10:38 2,558.45 2,559.13 2,557.67 2,558.95 0.0K
10:39 2,558.92 2,559.72 2,558.84 2,559.69 0.0K
10:40 2,559.72 2,560.02 2,559.71 2,559.86 0.0K
10:41 2,559.79 2,561.01 2,559.79 2,561.01 0.0K
10:42 2,561.13 2,561.89 2,561.08 2,561.73 0.0K
10:43 2,561.78 2,561.78 2,561.34 2,561.39 0.0K
10:44 2,561.09 2,561.34 2,560.29 2,560.29 0.0K
10:45 2,560.39 2,560.46 2,558.52 2,558.55 0.0K
10:46 2,558.47 2,558.47 2,557.34 2,557.48 0.0K
10:47 2,557.47 2,557.47 2,556.44 2,556.44 0.0K
10:48 2,556.34 2,556.34 2,555.13 2,555.24 0.0K
10:49 2,555.20 2,555.20 2,552.74 2,552.74 0.0K
10:50 2,552.66 2,554.68 2,552.66 2,554.68 0.0K
10:51 2,554.72 2,557.63 2,554.72 2,557.23 0.0K
10:52 2,557.10 2,558.45 2,556.96 2,558.29 0.0K
10:53 2,558.61 2,559.01 2,558.46 2,558.92 0.0K
10:54 2,558.97 2,559.29 2,558.57 2,558.57 0.0K
10:55 2,558.50 2,558.50 2,557.33 2,557.41 0.0K
10:56 2,556.36 2,556.36 2,555.56 2,555.56 0.0K
10:57 2,555.55 2,555.60 2,554.89 2,555.35 0.0K
10:58 2,555.42 2,556.97 2,555.42 2,556.97 0.0K
10:59 2,556.98 2,557.56 2,556.96 2,557.56 0.0K
11:00 2,557.57 2,558.55 2,557.57 2,558.20 0.0K
11:01 2,558.47 2,558.47 2,558.07 2,558.22 0.0K
11:02 2,558.23 2,558.69 2,558.18 2,558.56 0.0K
11:03 2,558.53 2,558.58 2,557.71 2,557.71 0.0K
11:04 2,557.71 2,557.90 2,557.55 2,557.85 0.0K
11:05 2,557.71 2,558.74 2,557.71 2,558.39 0.0K
11:06 2,558.40 2,558.45 2,557.78 2,558.08 0.0K
11:07 2,558.09 2,558.92 2,558.07 2,558.92 0.0K
11:08 2,558.93 2,559.08 2,558.03 2,558.05 0.0K
11:09 2,558.11 2,558.70 2,557.99 2,558.31 0.0K
11:10 2,558.22 2,558.59 2,558.04 2,558.53 0.0K
11:11 2,558.52 2,559.06 2,558.03 2,558.03 0.0K
11:12 2,557.97 2,558.05 2,556.82 2,556.91 0.0K
11:13 2,556.92 2,557.60 2,556.92 2,557.54 0.0K
11:14 2,557.64 2,558.52 2,557.37 2,558.36 0.0K
11:15 2,558.31 2,558.31 2,555.96 2,556.11 0.0K
11:16 2,556.10 2,556.21 2,555.36 2,555.66 0.0K
11:17 2,555.73 2,555.73 2,554.69 2,554.74 0.0K
11:18 2,554.79 2,555.09 2,554.79 2,555.09 0.0K
11:19 2,555.10 2,555.10 2,554.57 2,554.57 0.0K
11:20 2,554.51 2,554.83 2,554.50 2,554.83 0.0K
11:21 2,554.66 2,555.54 2,554.66 2,555.16 0.0K
11:22 2,555.14 2,555.21 2,554.85 2,554.93 0.0K
11:23 2,554.97 2,556.01 2,554.93 2,556.01 0.0K
11:24 2,556.02 2,556.14 2,555.40 2,555.55 0.0K
11:25 2,555.68 2,556.72 2,555.60 2,556.63 0.0K
11:26 2,556.54 2,556.63 2,555.95 2,556.04 0.0K
11:27 2,556.04 2,556.33 2,556.03 2,556.10 0.0K
11:28 2,556.14 2,556.62 2,555.98 2,556.62 0.0K
11:29 2,556.87 2,557.53 2,556.87 2,557.11 0.0K
11:30 2,557.08 2,557.41 2,557.07 2,557.09 0.0K
11:31 2,557.03 2,557.03 2,555.34 2,555.34 0.0K
11:32 2,555.16 2,555.42 2,555.06 2,555.42 0.0K
11:33 2,555.96 2,556.59 2,555.96 2,556.53 0.0K
11:34 2,556.61 2,556.74 2,556.42 2,556.49 0.0K
11:35 2,556.54 2,556.54 2,555.34 2,555.53 0.0K
11:36 2,555.44 2,555.44 2,553.19 2,553.19 0.0K
11:37 2,553.19 2,553.45 2,553.00 2,553.45 0.0K
11:38 2,553.39 2,553.39 2,552.71 2,552.71 0.0K
11:39 2,552.72 2,552.72 2,551.54 2,551.59 0.0K
11:40 2,551.63 2,552.63 2,551.63 2,552.42 0.0K
11:41 2,552.45 2,552.45 2,552.13 2,552.13 0.0K
11:42 2,552.15 2,552.73 2,552.07 2,552.73 0.0K
11:43 2,552.78 2,552.86 2,551.70 2,551.92 0.0K
11:44 2,551.91 2,552.57 2,551.82 2,552.11 0.0K
11:45 2,552.14 2,552.21 2,551.53 2,551.77 0.0K
11:46 2,551.86 2,552.46 2,551.86 2,552.34 0.0K
11:47 2,552.05 2,552.39 2,552.05 2,552.30 0.0K
11:48 2,552.41 2,553.05 2,552.41 2,552.86 0.0K
11:49 2,552.89 2,553.75 2,552.33 2,553.75 0.0K
11:50 2,553.65 2,553.91 2,553.42 2,553.55 0.0K
11:51 2,553.60 2,554.36 2,553.37 2,554.31 0.0K
11:52 2,554.22 2,554.32 2,553.88 2,553.88 0.0K
11:53 2,553.95 2,554.12 2,553.47 2,553.55 0.0K
11:54 2,553.60 2,553.60 2,552.85 2,553.05 0.0K
11:55 2,553.27 2,554.12 2,553.27 2,553.97 0.0K
11:56 2,553.95 2,554.47 2,553.92 2,554.47 0.0K
11:57 2,554.44 2,554.45 2,554.09 2,554.15 0.0K
11:58 2,554.13 2,554.82 2,554.13 2,554.82 0.0K
11:59 2,554.86 2,554.95 2,553.89 2,554.14 0.0K
12:00 2,554.21 2,554.21 2,551.75 2,551.75 0.0K
12:01 2,551.78 2,552.04 2,550.82 2,550.82 0.0K
12:02 2,550.57 2,550.58 2,549.81 2,550.12 0.0K
12:03 2,550.14 2,550.30 2,549.96 2,550.08 0.0K
12:04 2,550.06 2,550.16 2,549.21 2,549.40 0.0K
12:05 2,549.31 2,549.44 2,548.45 2,549.41 0.0K
12:06 2,549.40 2,549.64 2,549.17 2,549.49 0.0K
12:07 2,549.51 2,551.36 2,549.51 2,551.07 0.0K
12:08 2,551.16 2,551.21 2,550.14 2,550.30 0.0K
12:09 2,550.30 2,550.31 2,549.94 2,550.18 0.0K
12:10 2,550.00 2,551.70 2,549.84 2,551.68 0.0K
12:11 2,551.71 2,551.73 2,551.17 2,551.23 0.0K
12:12 2,550.93 2,550.93 2,550.05 2,550.09 0.0K
12:13 2,550.08 2,550.12 2,549.10 2,549.37 0.0K
12:14 2,549.28 2,549.28 2,548.97 2,549.14 0.0K
12:15 2,549.09 2,549.12 2,547.02 2,547.28 0.0K
12:16 2,547.09 2,547.09 2,546.56 2,546.56 0.0K
12:17 2,546.46 2,546.92 2,546.20 2,546.70 0.0K
12:18 2,546.52 2,546.79 2,546.39 2,546.60 0.0K
12:19 2,546.61 2,547.46 2,546.45 2,547.44 0.0K
12:20 2,547.40 2,547.55 2,546.97 2,547.22 0.0K
12:21 2,547.31 2,547.88 2,547.31 2,547.85 0.0K
12:22 2,548.06 2,548.62 2,548.03 2,548.62 0.0K
12:23 2,548.69 2,548.89 2,548.17 2,548.17 0.0K
12:24 2,548.17 2,548.45 2,548.05 2,548.05 0.0K
12:25 2,548.05 2,548.31 2,547.97 2,548.14 0.0K
12:26 2,548.20 2,548.57 2,547.79 2,548.57 0.0K
12:27 2,548.48 2,548.48 2,548.06 2,548.06 0.0K
12:28 2,548.01 2,548.01 2,547.28 2,547.77 0.0K
12:29 2,547.74 2,548.44 2,546.87 2,546.99 0.0K
12:30 2,546.88 2,547.80 2,546.88 2,547.71 0.0K
12:31 2,547.75 2,547.86 2,547.62 2,547.80 0.0K
12:32 2,547.80 2,547.89 2,547.34 2,547.85 0.0K
12:33 2,547.85 2,547.97 2,547.44 2,547.97 0.0K
12:34 2,548.07 2,548.66 2,547.99 2,548.66 0.0K
12:35 2,548.67 2,548.85 2,548.04 2,548.04 0.0K
12:36 2,548.05 2,548.05 2,546.70 2,547.09 0.0K
12:37 2,547.21 2,547.66 2,547.21 2,547.63 0.0K
12:38 2,547.59 2,547.70 2,547.25 2,547.68 0.0K
12:39 2,547.67 2,547.67 2,547.07 2,547.18 0.0K
12:40 2,547.16 2,547.16 2,546.84 2,547.09 0.0K
12:41 2,547.04 2,547.45 2,546.97 2,547.45 0.0K
12:42 2,547.41 2,548.37 2,547.31 2,548.21 0.0K
12:43 2,547.90 2,547.90 2,546.64 2,546.81 0.0K
12:44 2,546.83 2,547.70 2,546.79 2,547.70 0.0K
12:45 2,547.77 2,547.77 2,547.15 2,547.69 0.0K
12:46 2,547.72 2,548.68 2,547.66 2,548.65 0.0K
12:47 2,548.65 2,548.65 2,547.53 2,547.53 0.0K
12:48 2,547.39 2,547.78 2,547.39 2,547.54 0.0K
12:49 2,547.62 2,547.94 2,547.18 2,547.18 0.0K
12:50 2,547.07 2,547.19 2,546.81 2,546.84 0.0K
12:51 2,546.77 2,546.84 2,546.46 2,546.84 0.0K
12:52 2,546.93 2,547.12 2,546.75 2,547.12 0.0K
12:53 2,547.10 2,547.36 2,547.05 2,547.05 0.0K
12:54 2,547.04 2,547.20 2,546.91 2,547.07 0.0K
12:55 2,547.03 2,547.13 2,546.93 2,547.12 0.0K
12:56 2,547.10 2,547.56 2,547.08 2,547.43 0.0K
12:57 2,547.36 2,547.36 2,546.94 2,546.98 0.0K
12:58 2,546.88 2,547.51 2,546.83 2,547.45 0.0K
12:59 2,547.44 2,548.18 2,547.44 2,548.10 0.0K
13:00 2,548.24 2,548.36 2,548.09 2,548.13 0.0K
13:01 2,548.15 2,548.15 2,547.86 2,547.86 0.0K
13:02 2,547.94 2,547.94 2,546.96 2,547.00 0.0K
13:03 2,546.77 2,547.11 2,546.60 2,546.89 0.0K
13:04 2,546.82 2,547.44 2,546.76 2,547.44 0.0K
13:05 2,547.29 2,547.36 2,546.60 2,546.70 0.0K
13:06 2,546.66 2,546.80 2,546.43 2,546.63 0.0K
13:07 2,546.49 2,546.49 2,544.81 2,544.90 0.0K
13:08 2,544.85 2,544.85 2,543.02 2,543.90 0.0K
13:09 2,543.98 2,545.00 2,543.84 2,545.00 0.0K
13:10 2,545.01 2,545.25 2,545.00 2,545.25 0.0K
13:11 2,545.40 2,546.57 2,545.40 2,546.40 0.0K
13:12 2,546.29 2,546.47 2,545.76 2,545.76 0.0K
13:13 2,545.77 2,545.81 2,545.44 2,545.62 0.0K
13:14 2,545.59 2,545.59 2,545.35 2,545.36 0.0K
13:15 2,545.32 2,545.58 2,545.22 2,545.48 0.0K
13:16 2,545.42 2,545.68 2,545.11 2,545.43 0.0K
13:17 2,545.40 2,545.40 2,544.43 2,544.86 0.0K
13:18 2,544.92 2,545.32 2,544.75 2,545.31 0.0K
13:19 2,545.28 2,545.30 2,544.87 2,544.88 0.0K
13:20 2,545.11 2,546.43 2,545.11 2,546.43 0.0K
13:21 2,546.50 2,547.25 2,546.50 2,547.25 0.0K
13:22 2,547.22 2,547.26 2,546.85 2,546.90 0.0K
13:23 2,546.85 2,547.13 2,546.72 2,547.13 0.0K
13:24 2,547.12 2,547.46 2,546.92 2,547.46 0.0K
13:25 2,547.46 2,548.05 2,547.46 2,548.05 0.0K
13:26 2,548.07 2,548.12 2,547.66 2,547.87 0.0K
13:27 2,547.91 2,548.03 2,547.82 2,547.89 0.0K
13:28 2,547.96 2,548.21 2,547.96 2,548.14 0.0K
13:29 2,548.16 2,548.16 2,547.58 2,547.60 0.0K
13:30 2,547.70 2,549.17 2,547.70 2,549.08 0.0K
13:31 2,549.10 2,549.90 2,549.10 2,549.83 0.0K
13:32 2,549.83 2,549.85 2,549.32 2,549.32 0.0K
13:33 2,549.00 2,549.00 2,548.64 2,548.64 0.0K
13:34 2,548.62 2,548.88 2,548.48 2,548.48 0.0K
13:35 2,548.51 2,548.77 2,547.86 2,547.89 0.0K
13:36 2,547.76 2,548.43 2,547.76 2,548.13 0.0K
13:37 2,548.15 2,548.27 2,547.26 2,547.26 0.0K
13:38 2,547.29 2,547.42 2,547.16 2,547.28 0.0K
13:39 2,547.32 2,547.47 2,547.25 2,547.43 0.0K
13:40 2,547.35 2,547.42 2,547.08 2,547.20 0.0K
13:41 2,547.22 2,547.47 2,546.96 2,546.97 0.0K
13:42 2,546.88 2,546.89 2,546.30 2,546.37 0.0K
13:43 2,546.36 2,546.36 2,546.04 2,546.23 0.0K
13:44 2,546.14 2,547.14 2,546.10 2,547.14 0.0K
13:45 2,547.14 2,547.21 2,547.04 2,547.17 0.0K
13:46 2,547.25 2,547.28 2,546.91 2,546.91 0.0K
13:47 2,546.75 2,547.48 2,546.65 2,547.48 0.0K
13:48 2,547.59 2,547.59 2,547.18 2,547.44 0.0K
13:49 2,547.42 2,547.43 2,546.86 2,546.88 0.0K
13:50 2,546.91 2,547.02 2,545.81 2,545.81 0.0K
13:51 2,545.77 2,546.06 2,545.40 2,545.40 0.0K
13:52 2,545.39 2,545.47 2,545.22 2,545.24 0.0K
13:53 2,545.23 2,545.23 2,544.35 2,544.52 0.0K
13:54 2,544.56 2,544.56 2,543.83 2,543.98 0.0K
13:55 2,543.91 2,545.11 2,543.91 2,545.03 0.0K
13:56 2,545.06 2,545.33 2,545.06 2,545.31 0.0K
13:57 2,545.38 2,545.38 2,545.15 2,545.20 0.0K
13:58 2,545.23 2,545.23 2,544.80 2,544.93 0.0K
13:59 2,544.88 2,544.95 2,544.81 2,544.92 0.0K
14:00 2,543.91 2,545.09 2,543.87 2,544.99 0.0K
14:01 2,545.13 2,545.57 2,545.13 2,545.17 0.0K
14:02 2,545.22 2,545.22 2,544.07 2,544.13 0.0K
14:03 2,544.13 2,544.21 2,544.07 2,544.18 0.0K
14:04 2,544.15 2,544.93 2,544.15 2,544.93 0.0K
14:05 2,544.86 2,544.93 2,544.14 2,544.14 0.0K
14:06 2,543.86 2,544.15 2,543.84 2,544.12 0.0K
14:07 2,544.18 2,544.27 2,544.06 2,544.27 0.0K
14:08 2,544.29 2,544.96 2,544.29 2,544.96 0.0K
14:09 2,544.97 2,544.98 2,544.72 2,544.92 0.0K
14:10 2,545.46 2,545.85 2,545.46 2,545.78 0.0K
14:11 2,545.81 2,546.43 2,545.77 2,546.43 0.0K
14:12 2,546.50 2,546.78 2,546.21 2,546.35 0.0K
14:13 2,546.35 2,546.75 2,545.98 2,546.75 0.0K
14:14 2,546.76 2,546.85 2,546.56 2,546.70 0.0K
14:15 2,546.65 2,547.56 2,546.65 2,547.53 0.0K
14:16 2,547.58 2,547.91 2,547.45 2,547.71 0.0K
14:17 2,547.77 2,548.03 2,547.77 2,547.84 0.0K
14:18 2,547.96 2,548.07 2,547.64 2,547.85 0.0K
14:19 2,547.93 2,548.16 2,547.88 2,547.92 0.0K
14:20 2,547.92 2,547.93 2,547.20 2,547.32 0.0K
14:21 2,547.30 2,547.59 2,547.17 2,547.53 0.0K
14:22 2,547.49 2,547.49 2,547.24 2,547.38 0.0K
14:23 2,547.35 2,547.76 2,547.35 2,547.76 0.0K
14:24 2,547.76 2,548.70 2,547.75 2,548.70 0.0K
14:25 2,548.76 2,549.02 2,548.24 2,548.54 0.0K
14:26 2,548.55 2,548.76 2,548.48 2,548.72 0.0K
14:27 2,548.76 2,548.87 2,548.62 2,548.64 0.0K
14:28 2,548.73 2,548.83 2,548.02 2,548.02 0.0K
14:29 2,548.05 2,548.10 2,547.63 2,547.64 0.0K
14:30 2,547.61 2,547.89 2,547.61 2,547.71 0.0K
14:31 2,547.71 2,547.98 2,546.92 2,547.19 0.0K
14:32 2,547.23 2,547.44 2,547.13 2,547.30 0.0K
14:33 2,547.25 2,547.65 2,547.25 2,547.61 0.0K
14:34 2,547.67 2,547.83 2,547.15 2,547.21 0.0K
14:35 2,547.26 2,547.26 2,546.16 2,546.16 0.0K
14:36 2,546.25 2,546.59 2,546.21 2,546.59 0.0K
14:37 2,546.65 2,546.75 2,546.07 2,546.07 0.0K
14:38 2,546.06 2,546.06 2,545.62 2,545.67 0.0K
14:39 2,545.69 2,545.75 2,545.55 2,545.66 0.0K
14:40 2,546.04 2,546.43 2,545.94 2,546.38 0.0K
14:41 2,546.40 2,547.35 2,546.40 2,547.35 0.0K
14:42 2,547.55 2,548.15 2,547.55 2,548.03 0.0K
14:43 2,547.97 2,548.03 2,547.56 2,547.65 0.0K
14:44 2,547.68 2,547.91 2,547.62 2,547.62 0.0K
14:45 2,547.55 2,547.69 2,546.88 2,546.90 0.0K
14:46 2,546.98 2,547.28 2,546.67 2,546.67 0.0K
14:47 2,546.61 2,546.88 2,546.61 2,546.84 0.0K
14:48 2,546.85 2,547.14 2,546.82 2,547.12 0.0K
14:49 2,547.14 2,548.31 2,547.14 2,548.01 0.0K
14:50 2,548.09 2,548.38 2,548.08 2,548.38 0.0K
14:51 2,548.41 2,548.55 2,548.29 2,548.40 0.0K
14:52 2,548.43 2,548.58 2,548.32 2,548.48 0.0K
14:53 2,548.45 2,548.91 2,548.43 2,548.47 0.0K
14:54 2,548.32 2,548.46 2,548.00 2,548.02 0.0K
14:55 2,548.06 2,548.15 2,546.99 2,546.99 0.0K
14:56 2,546.98 2,546.98 2,546.06 2,546.06 0.0K
14:57 2,545.94 2,546.21 2,545.75 2,545.75 0.0K
14:58 2,545.73 2,545.84 2,545.27 2,545.32 0.0K
14:59 2,545.32 2,545.41 2,545.25 2,545.41 0.0K
15:00 2,545.39 2,546.12 2,545.38 2,546.12 0.0K
15:01 2,546.14 2,547.18 2,546.14 2,547.18 0.0K
15:02 2,547.23 2,547.58 2,547.18 2,547.53 0.0K
15:03 2,547.46 2,547.46 2,547.11 2,547.41 0.0K
15:04 2,547.52 2,547.52 2,547.22 2,547.22 0.0K
15:05 2,547.21 2,547.45 2,547.13 2,547.21 0.0K
15:06 2,547.19 2,547.19 2,546.20 2,546.20 0.0K
15:07 2,546.21 2,546.30 2,545.83 2,545.91 0.0K
15:08 2,545.89 2,545.93 2,545.42 2,545.60 0.0K
15:09 2,545.63 2,545.80 2,545.59 2,545.59 0.0K
15:10 2,545.63 2,545.66 2,545.22 2,545.28 0.0K
15:11 2,545.24 2,545.35 2,545.08 2,545.22 0.0K
15:12 2,545.27 2,545.28 2,544.66 2,545.08 0.0K
15:13 2,545.04 2,545.18 2,544.44 2,544.45 0.0K
15:14 2,544.40 2,544.62 2,544.30 2,544.59 0.0K
15:15 2,544.63 2,544.63 2,543.90 2,543.90 0.0K
15:16 2,543.94 2,544.20 2,543.75 2,544.00 0.0K
15:17 2,543.68 2,543.68 2,543.46 2,543.52 0.0K
15:18 2,543.69 2,543.69 2,543.51 2,543.68 0.0K
15:19 2,543.80 2,544.93 2,543.80 2,544.82 0.0K
15:20 2,544.86 2,545.11 2,544.39 2,544.51 0.0K
15:21 2,544.49 2,545.02 2,544.49 2,545.02 0.0K
15:22 2,545.20 2,546.23 2,545.11 2,546.23 0.0K
15:23 2,546.24 2,547.57 2,546.24 2,547.08 0.0K
15:24 2,547.28 2,548.07 2,547.28 2,547.96 0.0K
15:25 2,547.95 2,548.13 2,547.83 2,547.92 0.0K
15:26 2,547.92 2,548.18 2,547.90 2,548.10 0.0K
15:27 2,548.11 2,548.12 2,547.34 2,547.40 0.0K
15:28 2,547.37 2,547.37 2,546.63 2,546.80 0.0K
15:29 2,546.80 2,547.24 2,546.80 2,547.24 0.0K
15:30 2,547.38 2,547.45 2,546.22 2,546.38 0.0K
15:31 2,546.28 2,548.34 2,546.28 2,548.34 0.0K
15:32 2,548.33 2,549.81 2,548.20 2,549.79 0.0K
15:33 2,549.78 2,550.19 2,548.94 2,549.82 0.0K
15:34 2,549.81 2,550.22 2,549.52 2,550.17 0.0K
15:35 2,550.10 2,551.41 2,550.10 2,550.81 0.0K
15:36 2,550.81 2,550.81 2,550.15 2,550.31 0.0K
15:37 2,550.31 2,551.10 2,550.18 2,551.10 0.0K
15:38 2,551.25 2,551.32 2,551.08 2,551.13 0.0K
15:39 2,551.14 2,551.31 2,550.22 2,551.29 0.0K
15:40 2,551.35 2,551.89 2,550.63 2,550.76 0.0K
15:41 2,550.92 2,551.76 2,550.92 2,551.68 0.0K
15:42 2,551.72 2,552.16 2,551.69 2,552.01 0.0K
15:43 2,552.01 2,553.11 2,552.01 2,553.11 0.0K
15:44 2,553.15 2,554.12 2,553.15 2,554.06 0.0K
15:45 2,554.50 2,554.56 2,553.68 2,554.14 0.0K
15:46 2,554.25 2,554.27 2,553.67 2,553.67 0.0K
15:47 2,553.30 2,553.65 2,553.22 2,553.53 0.0K
15:48 2,553.48 2,553.52 2,553.14 2,553.28 0.0K
15:49 2,553.35 2,553.35 2,552.58 2,552.72 0.0K
15:50 2,552.66 2,552.66 2,550.84 2,551.06 0.0K
15:51 2,550.97 2,550.97 2,550.11 2,550.11 0.0K
15:52 2,550.15 2,550.15 2,549.74 2,549.74 0.0K
15:53 2,549.78 2,549.92 2,549.19 2,549.54 0.0K
15:54 2,549.45 2,550.15 2,549.45 2,550.02 0.0K
15:55 2,550.07 2,550.23 2,549.88 2,549.90 0.0K
15:56 2,549.78 2,550.23 2,549.23 2,550.23 0.0K
15:57 2,550.30 2,550.67 2,549.97 2,550.06 0.0K
15:58 2,549.95 2,550.19 2,549.90 2,550.09 0.0K
15:59 2,550.13 2,551.16 2,550.09 2,550.87 0.0K
16:00 2,550.69 2,550.69 2,549.48 2,549.76 0.0K
16:01 2,549.86 2,550.26 2,549.71 2,550.19 0.0K
16:02 2,549.99 2,550.24 2,549.82 2,550.21 0.0K
16:03 2,550.27 2,550.44 2,549.85 2,550.44 0.0K
16:04 2,550.40 2,551.31 2,550.32 2,551.31 0.0K
16:05 2,551.11 2,551.41 2,551.00 2,551.11 0.0K
16:06 2,551.32 2,552.98 2,551.32 2,552.93 0.0K
16:07 2,553.21 2,553.45 2,553.05 2,553.05 0.0K
16:08 2,553.02 2,553.43 2,552.97 2,552.97 0.0K
16:09 2,552.63 2,552.63 2,552.02 2,552.06 0.0K
16:10 2,552.05 2,552.94 2,551.99 2,552.90 0.0K
16:11 2,553.08 2,553.08 2,552.74 2,552.77 0.0K
16:12 2,552.77 2,552.83 2,551.96 2,551.96 0.0K
16:13 2,551.72 2,551.72 2,550.76 2,550.76 0.0K
16:14 2,550.89 2,551.23 2,550.68 2,550.82 0.0K
16:15 2,550.81 2,550.81 2,549.89 2,549.89 0.0K
16:16 2,549.85 2,550.10 2,549.62 2,550.07 0.0K
16:17 2,549.95 2,550.11 2,549.71 2,550.11 0.0K
16:18 2,550.11 2,552.38 2,550.11 2,552.38 0.0K
16:19 2,552.39 2,552.39 2,551.52 2,551.52 0.0K
16:20 2,551.26 2,551.70 2,551.26 2,551.56 0.0K
16:21 2,551.65 2,551.97 2,551.56 2,551.61 0.0K
16:22 2,551.71 2,552.14 2,551.65 2,551.96 0.0K
16:23 2,551.88 2,551.90 2,551.23 2,551.38 0.0K
16:24 2,551.43 2,552.21 2,551.43 2,552.21 0.0K
16:25 2,552.37 2,552.39 2,551.53 2,551.64 0.0K
16:26 2,551.68 2,551.79 2,551.34 2,551.59 0.0K
16:27 2,551.51 2,551.51 2,550.71 2,550.93 0.0K
16:28 2,550.91 2,550.97 2,550.67 2,550.69 0.0K
16:29 2,550.76 2,551.62 2,550.76 2,551.62 0.0K
16:30 2,551.64 2,551.64 2,549.57 2,549.57 0.0K
16:31 2,549.51 2,549.51 2,548.93 2,549.26 0.0K
16:32 2,549.26 2,550.00 2,549.17 2,550.00 0.0K
16:33 2,549.97 2,549.97 2,549.35 2,549.79 0.0K
16:34 2,549.79 2,550.36 2,549.78 2,550.36 0.0K
16:35 2,550.42 2,551.89 2,550.33 2,551.76 0.0K
16:36 2,551.77 2,552.19 2,551.67 2,551.94 0.0K
16:37 2,552.10 2,552.91 2,552.00 2,552.91 0.0K
16:38 2,553.16 2,554.43 2,553.13 2,554.43 0.0K
16:39 2,554.93 2,556.63 2,554.93 2,556.55 0.0K
16:40 2,556.59 2,557.74 2,556.59 2,557.74 0.0K
16:41 2,557.96 2,559.36 2,557.88 2,558.94 0.0K
16:42 2,558.92 2,558.92 2,558.42 2,558.42 0.0K
16:43 2,558.38 2,558.77 2,558.06 2,558.77 0.0K
16:44 2,558.84 2,560.13 2,558.84 2,560.13 0.0K
16:45 2,560.31 2,560.90 2,559.68 2,560.90 0.0K
16:46 2,560.86 2,561.72 2,560.86 2,561.67 0.0K
16:47 2,561.70 2,561.82 2,561.15 2,561.53 0.0K
16:48 2,561.49 2,561.53 2,560.37 2,560.72 0.0K
16:49 2,560.71 2,560.99 2,560.51 2,560.51 0.0K
16:50 2,560.39 2,560.63 2,560.16 2,560.20 0.0K
16:51 2,560.19 2,560.31 2,559.50 2,559.58 0.0K
16:52 2,559.60 2,560.30 2,559.33 2,560.30 0.0K
16:53 2,560.30 2,561.05 2,560.30 2,560.56 0.0K
16:54 2,560.63 2,561.09 2,560.34 2,560.34 0.0K
16:55 2,560.32 2,560.54 2,560.20 2,560.48 0.0K
16:56 2,560.65 2,561.64 2,560.65 2,561.64 0.0K
16:57 2,561.65 2,563.24 2,561.54 2,563.24 0.0K
16:58 2,563.18 2,563.39 2,563.04 2,563.14 0.0K
16:59 2,563.15 2,563.26 2,562.71 2,562.78 0.0K
17:00 2,562.81 2,563.85 2,562.81 2,563.85 0.0K
17:01 2,564.07 2,564.80 2,563.94 2,564.80 0.0K
17:02 2,564.80 2,565.94 2,564.79 2,565.94 0.0K
17:03 2,565.82 2,566.35 2,565.82 2,565.91 0.0K
17:04 2,565.96 2,565.97 2,565.18 2,565.25 0.0K
17:05 2,565.30 2,566.20 2,565.18 2,566.20 0.0K
17:06 2,566.44 2,566.63 2,566.41 2,566.44 0.0K
17:07 2,566.13 2,566.49 2,566.04 2,566.34 0.0K
17:08 2,566.30 2,566.61 2,566.07 2,566.42 0.0K
17:09 2,566.44 2,566.44 2,566.02 2,566.13 0.0K
17:10 2,565.97 2,567.05 2,565.11 2,565.63 0.0K
17:11 2,565.71 2,566.32 2,565.63 2,565.73 0.0K
17:12 2,565.70 2,565.90 2,565.08 2,565.08 0.0K
17:13 2,565.09 2,565.79 2,565.09 2,565.73 0.0K
17:14 2,565.55 2,565.99 2,565.51 2,565.70 0.0K
17:15 2,565.67 2,566.49 2,565.54 2,565.54 0.0K
17:16 2,565.67 2,565.72 2,565.27 2,565.31 0.0K
17:17 2,565.31 2,565.81 2,565.12 2,565.42 0.0K
17:18 2,565.41 2,565.85 2,565.24 2,565.83 0.0K
17:19 2,565.78 2,565.78 2,565.21 2,565.37 0.0K
17:20 2,565.40 2,565.56 2,564.74 2,564.74 0.0K
17:21 2,564.33 2,564.86 2,563.94 2,564.86 0.0K
17:22 2,564.86 2,566.42 2,564.86 2,566.42 0.0K
17:23 2,566.49 2,567.19 2,566.05 2,567.19 0.0K
17:24 2,567.73 2,567.88 2,567.46 2,567.46 0.0K
17:25 2,568.16 2,568.16 2,568.16 2,568.16 0.0K
17:29 2,568.20 2,568.74 2,567.27 2,567.27 0.0K
17:30 2,567.27 2,567.27 2,567.27 2,567.27 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