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 2,597.31 2,597.31 2,590.99 2,592.35 0.0K
09:01 2,592.41 2,599.23 2,592.41 2,599.16 0.0K
09:02 2,599.53 2,599.83 2,593.86 2,593.95 0.0K
09:03 2,593.84 2,593.87 2,589.99 2,589.99 0.0K
09:04 2,590.10 2,592.27 2,589.82 2,590.26 0.0K
09:05 2,590.41 2,590.41 2,586.49 2,590.09 0.0K
09:06 2,590.13 2,591.92 2,589.51 2,591.92 0.0K
09:07 2,591.70 2,592.55 2,591.70 2,591.94 0.0K
09:08 2,592.17 2,592.83 2,592.03 2,592.58 0.0K
09:09 2,593.14 2,593.14 2,589.90 2,590.69 0.0K
09:10 2,590.85 2,591.72 2,590.62 2,590.62 0.0K
09:11 2,590.80 2,593.60 2,590.80 2,592.09 0.0K
09:12 2,591.13 2,591.15 2,589.52 2,590.15 0.0K
09:13 2,590.26 2,591.48 2,589.79 2,590.55 0.0K
09:14 2,590.28 2,590.96 2,589.72 2,590.96 0.0K
09:15 2,590.86 2,591.75 2,590.46 2,590.46 0.0K
09:16 2,590.78 2,590.94 2,590.19 2,590.22 0.0K
09:17 2,590.07 2,590.70 2,590.07 2,590.56 0.0K
09:18 2,590.45 2,591.07 2,590.33 2,590.99 0.0K
09:19 2,590.88 2,590.88 2,588.79 2,590.54 0.0K
09:20 2,590.38 2,590.41 2,588.43 2,589.42 0.0K
09:21 2,589.68 2,592.48 2,589.68 2,592.03 0.0K
09:22 2,591.85 2,592.28 2,591.17 2,591.38 0.0K
09:23 2,591.23 2,591.73 2,590.65 2,591.66 0.0K
09:24 2,591.60 2,592.14 2,588.88 2,589.00 0.0K
09:25 2,588.78 2,590.58 2,588.71 2,590.58 0.0K
09:26 2,590.82 2,590.82 2,588.65 2,588.71 0.0K
09:27 2,588.64 2,589.49 2,588.28 2,589.46 0.0K
09:28 2,589.40 2,590.13 2,589.24 2,589.24 0.0K
09:29 2,589.38 2,589.74 2,589.13 2,589.17 0.0K
09:30 2,589.07 2,589.91 2,587.93 2,589.91 0.0K
09:31 2,589.70 2,590.53 2,589.50 2,590.53 0.0K
09:32 2,591.01 2,591.66 2,590.20 2,591.56 0.0K
09:33 2,591.96 2,592.41 2,590.70 2,590.70 0.0K
09:34 2,590.81 2,590.81 2,589.74 2,589.75 0.0K
09:35 2,589.74 2,590.89 2,589.74 2,590.89 0.0K
09:36 2,590.70 2,590.77 2,589.30 2,590.49 0.0K
09:37 2,590.61 2,590.84 2,589.74 2,589.81 0.0K
09:38 2,589.68 2,589.68 2,588.42 2,588.90 0.0K
09:39 2,588.69 2,589.19 2,587.94 2,588.73 0.0K
09:40 2,588.77 2,588.89 2,588.26 2,588.59 0.0K
09:41 2,588.43 2,588.43 2,587.59 2,587.59 0.0K
09:42 2,587.55 2,587.61 2,586.70 2,587.57 0.0K
09:43 2,587.40 2,587.40 2,586.45 2,586.60 0.0K
09:44 2,586.71 2,587.86 2,586.71 2,587.53 0.0K
09:45 2,587.65 2,587.71 2,586.71 2,586.82 0.0K
09:46 2,586.77 2,589.33 2,586.77 2,589.33 0.0K
09:47 2,589.39 2,590.96 2,589.29 2,590.92 0.0K
09:48 2,591.02 2,591.02 2,590.47 2,590.60 0.0K
09:49 2,590.55 2,590.70 2,587.50 2,587.78 0.0K
09:50 2,587.74 2,588.06 2,587.35 2,588.06 0.0K
09:51 2,588.10 2,589.07 2,588.10 2,588.40 0.0K
09:52 2,588.37 2,588.39 2,587.19 2,587.35 0.0K
09:53 2,587.39 2,588.81 2,587.39 2,588.67 0.0K
09:54 2,588.88 2,588.88 2,586.91 2,586.99 0.0K
09:55 2,587.01 2,587.34 2,586.48 2,587.34 0.0K
09:56 2,587.22 2,588.36 2,587.19 2,588.36 0.0K
09:57 2,588.27 2,588.58 2,588.24 2,588.31 0.0K
09:58 2,588.34 2,588.88 2,588.34 2,588.70 0.0K
09:59 2,588.66 2,589.43 2,588.43 2,588.98 0.0K
10:00 2,588.90 2,591.67 2,588.74 2,589.32 0.0K
10:01 2,589.51 2,590.36 2,589.51 2,590.06 0.0K
10:02 2,589.67 2,590.31 2,589.67 2,590.11 0.0K
10:03 2,590.04 2,590.62 2,589.15 2,589.15 0.0K
10:04 2,589.24 2,589.85 2,589.21 2,589.61 0.0K
10:05 2,589.77 2,590.10 2,588.91 2,588.91 0.0K
10:06 2,588.86 2,588.86 2,588.00 2,588.17 0.0K
10:07 2,588.29 2,588.29 2,586.09 2,586.09 0.0K
10:08 2,585.95 2,586.89 2,585.70 2,586.89 0.0K
10:09 2,586.87 2,587.32 2,586.47 2,587.03 0.0K
10:10 2,586.97 2,587.83 2,586.68 2,587.83 0.0K
10:11 2,587.69 2,588.58 2,587.64 2,588.54 0.0K
10:12 2,588.52 2,589.07 2,588.22 2,589.00 0.0K
10:13 2,589.06 2,590.03 2,588.98 2,589.84 0.0K
10:14 2,589.86 2,589.96 2,589.61 2,589.90 0.0K
10:15 2,589.90 2,589.90 2,588.68 2,589.17 0.0K
10:16 2,589.20 2,591.84 2,589.20 2,591.84 0.0K
10:17 2,591.95 2,592.13 2,590.73 2,590.73 0.0K
10:18 2,589.95 2,589.95 2,589.23 2,589.45 0.0K
10:19 2,589.77 2,589.96 2,589.46 2,589.46 0.0K
10:20 2,589.45 2,589.92 2,589.32 2,589.42 0.0K
10:21 2,589.44 2,590.52 2,589.41 2,590.49 0.0K
10:22 2,590.66 2,591.65 2,590.63 2,591.64 0.0K
10:23 2,591.70 2,592.53 2,591.35 2,592.53 0.0K
10:24 2,592.48 2,592.70 2,591.48 2,591.48 0.0K
10:25 2,591.51 2,591.60 2,590.29 2,590.29 0.0K
10:26 2,590.31 2,590.32 2,589.17 2,589.30 0.0K
10:27 2,589.09 2,589.09 2,587.68 2,587.68 0.0K
10:28 2,587.75 2,587.91 2,587.63 2,587.84 0.0K
10:29 2,587.81 2,587.81 2,587.00 2,587.20 0.0K
10:30 2,587.27 2,588.66 2,587.27 2,588.66 0.0K
10:31 2,588.61 2,589.19 2,588.61 2,589.19 0.0K
10:32 2,589.08 2,589.35 2,588.69 2,589.34 0.0K
10:33 2,589.63 2,590.60 2,589.63 2,590.57 0.0K
10:34 2,590.63 2,591.32 2,590.57 2,591.24 0.0K
10:35 2,591.14 2,591.38 2,591.13 2,591.13 0.0K
10:36 2,591.08 2,591.20 2,588.90 2,588.96 0.0K
10:37 2,589.00 2,589.17 2,588.85 2,589.13 0.0K
10:38 2,589.06 2,589.06 2,588.41 2,588.75 0.0K
10:39 2,588.76 2,589.86 2,588.25 2,589.82 0.0K
10:40 2,589.72 2,590.06 2,588.39 2,588.39 0.0K
10:41 2,588.26 2,588.31 2,587.42 2,588.15 0.0K
10:42 2,588.44 2,588.74 2,588.06 2,588.06 0.0K
10:43 2,588.00 2,588.33 2,587.38 2,587.57 0.0K
10:44 2,587.45 2,589.42 2,587.45 2,589.42 0.0K
10:45 2,589.90 2,591.44 2,589.90 2,591.44 0.0K
10:46 2,591.49 2,591.61 2,589.78 2,589.83 0.0K
10:47 2,589.77 2,590.00 2,589.16 2,590.00 0.0K
10:48 2,590.02 2,590.27 2,589.92 2,589.92 0.0K
10:49 2,589.60 2,590.40 2,589.42 2,590.40 0.0K
10:50 2,590.28 2,590.65 2,590.21 2,590.56 0.0K
10:51 2,590.76 2,590.80 2,589.84 2,589.87 0.0K
10:52 2,590.13 2,591.84 2,590.08 2,591.84 0.0K
10:53 2,591.84 2,591.84 2,591.23 2,591.23 0.0K
10:54 2,591.22 2,591.96 2,591.20 2,591.93 0.0K
10:55 2,591.94 2,592.66 2,591.80 2,592.66 0.0K
10:56 2,592.69 2,593.12 2,592.60 2,592.73 0.0K
10:57 2,592.79 2,593.21 2,592.40 2,592.40 0.0K
10:58 2,592.31 2,592.36 2,591.58 2,591.87 0.0K
10:59 2,591.83 2,592.18 2,591.79 2,592.12 0.0K
11:00 2,592.06 2,593.19 2,592.06 2,593.12 0.0K
11:01 2,593.09 2,593.34 2,592.59 2,592.73 0.0K
11:02 2,592.80 2,592.80 2,592.35 2,592.63 0.0K
11:03 2,592.63 2,593.33 2,592.63 2,592.97 0.0K
11:04 2,593.02 2,593.99 2,592.96 2,593.86 0.0K
11:05 2,593.90 2,593.90 2,593.17 2,593.17 0.0K
11:06 2,593.12 2,593.12 2,592.46 2,592.58 0.0K
11:07 2,592.61 2,592.70 2,592.03 2,592.03 0.0K
11:08 2,592.03 2,592.04 2,591.45 2,592.03 0.0K
11:09 2,592.03 2,592.44 2,592.03 2,592.16 0.0K
11:10 2,592.11 2,592.82 2,591.99 2,592.82 0.0K
11:11 2,592.87 2,593.32 2,592.87 2,593.09 0.0K
11:12 2,592.94 2,592.94 2,592.19 2,592.26 0.0K
11:13 2,592.24 2,592.24 2,591.29 2,591.29 0.0K
11:14 2,591.25 2,591.85 2,591.13 2,591.85 0.0K
11:15 2,592.00 2,592.32 2,591.80 2,591.80 0.0K
11:16 2,591.81 2,592.06 2,591.03 2,591.03 0.0K
11:17 2,591.09 2,591.09 2,590.63 2,590.85 0.0K
11:18 2,590.84 2,591.10 2,590.77 2,590.96 0.0K
11:19 2,590.94 2,591.04 2,589.74 2,589.74 0.0K
11:20 2,589.74 2,590.68 2,589.73 2,590.68 0.0K
11:21 2,590.40 2,590.49 2,589.64 2,589.88 0.0K
11:22 2,589.90 2,590.16 2,589.80 2,589.87 0.0K
11:23 2,589.88 2,590.26 2,589.88 2,590.03 0.0K
11:24 2,590.19 2,590.31 2,590.06 2,590.28 0.0K
11:25 2,590.33 2,590.76 2,590.33 2,590.76 0.0K
11:26 2,590.71 2,590.99 2,590.57 2,590.80 0.0K
11:27 2,590.82 2,591.07 2,590.77 2,590.88 0.0K
11:28 2,590.94 2,591.68 2,590.93 2,591.68 0.0K
11:29 2,591.58 2,591.76 2,591.58 2,591.76 0.0K
11:30 2,591.77 2,592.56 2,591.77 2,592.51 0.0K
11:31 2,592.54 2,593.55 2,592.54 2,593.55 0.0K
11:32 2,593.64 2,593.64 2,593.29 2,593.47 0.0K
11:33 2,593.49 2,593.49 2,592.51 2,592.62 0.0K
11:34 2,592.67 2,593.05 2,592.53 2,593.05 0.0K
11:35 2,593.00 2,593.32 2,592.94 2,592.98 0.0K
11:36 2,592.93 2,593.18 2,592.91 2,593.16 0.0K
11:37 2,593.20 2,593.25 2,592.84 2,592.85 0.0K
11:38 2,592.85 2,593.00 2,592.40 2,592.40 0.0K
11:39 2,592.34 2,592.78 2,592.23 2,592.71 0.0K
11:40 2,592.09 2,592.27 2,592.03 2,592.25 0.0K
11:41 2,592.33 2,593.32 2,592.33 2,593.19 0.0K
11:42 2,593.27 2,593.55 2,592.80 2,592.80 0.0K
11:43 2,592.85 2,594.90 2,592.85 2,594.90 0.0K
11:44 2,594.99 2,595.21 2,594.85 2,594.85 0.0K
11:45 2,594.85 2,595.24 2,594.72 2,595.24 0.0K
11:46 2,595.24 2,597.29 2,595.22 2,597.29 0.0K
11:47 2,597.34 2,597.74 2,597.34 2,597.36 0.0K
11:48 2,597.34 2,597.41 2,597.08 2,597.30 0.0K
11:49 2,597.41 2,597.87 2,597.34 2,597.43 0.0K
11:50 2,597.27 2,597.33 2,595.92 2,595.92 0.0K
11:51 2,595.74 2,595.74 2,594.97 2,595.01 0.0K
11:52 2,595.01 2,595.17 2,594.40 2,594.51 0.0K
11:53 2,594.57 2,594.59 2,594.38 2,594.44 0.0K
11:54 2,593.93 2,593.95 2,593.62 2,593.62 0.0K
11:55 2,593.61 2,593.94 2,593.61 2,593.63 0.0K
11:56 2,593.66 2,593.78 2,593.54 2,593.56 0.0K
11:57 2,593.62 2,593.92 2,593.59 2,593.92 0.0K
11:58 2,593.75 2,593.87 2,593.16 2,593.32 0.0K
11:59 2,593.28 2,593.29 2,593.11 2,593.29 0.0K
12:00 2,593.75 2,594.19 2,593.75 2,594.14 0.0K
12:01 2,594.10 2,594.51 2,594.03 2,594.46 0.0K
12:02 2,594.57 2,596.11 2,594.57 2,596.05 0.0K
12:03 2,596.33 2,596.39 2,595.84 2,595.94 0.0K
12:04 2,595.65 2,595.74 2,595.28 2,595.42 0.0K
12:05 2,595.33 2,595.52 2,594.66 2,594.75 0.0K
12:06 2,594.70 2,594.89 2,594.50 2,594.81 0.0K
12:07 2,594.74 2,596.01 2,594.74 2,595.97 0.0K
12:08 2,595.98 2,596.19 2,595.82 2,596.13 0.0K
12:09 2,596.18 2,596.19 2,595.54 2,595.54 0.0K
12:10 2,595.50 2,595.50 2,595.03 2,595.24 0.0K
12:11 2,595.33 2,595.44 2,595.18 2,595.37 0.0K
12:12 2,595.36 2,596.24 2,595.36 2,596.17 0.0K
12:13 2,596.06 2,596.54 2,596.01 2,596.54 0.0K
12:14 2,596.64 2,597.54 2,596.64 2,597.53 0.0K
12:15 2,597.55 2,598.17 2,597.32 2,598.17 0.0K
12:16 2,598.25 2,598.87 2,598.25 2,598.81 0.0K
12:17 2,599.08 2,599.67 2,599.08 2,599.52 0.0K
12:18 2,599.63 2,599.79 2,599.55 2,599.65 0.0K
12:19 2,599.74 2,599.86 2,599.51 2,599.68 0.0K
12:20 2,599.68 2,599.90 2,599.37 2,599.86 0.0K
12:21 2,599.74 2,600.18 2,599.52 2,600.18 0.0K
12:22 2,600.17 2,600.37 2,600.15 2,600.15 0.0K
12:23 2,600.11 2,600.50 2,599.98 2,600.50 0.0K
12:24 2,600.69 2,601.15 2,600.69 2,600.95 0.0K
12:25 2,600.90 2,600.93 2,600.56 2,600.89 0.0K
12:26 2,600.78 2,601.14 2,600.78 2,601.11 0.0K
12:27 2,601.06 2,601.24 2,600.93 2,601.12 0.0K
12:28 2,601.13 2,601.43 2,601.08 2,601.43 0.0K
12:29 2,601.33 2,601.33 2,600.71 2,600.97 0.0K
12:30 2,601.42 2,602.28 2,601.42 2,601.52 0.0K
12:31 2,601.54 2,601.83 2,601.52 2,601.70 0.0K
12:32 2,600.98 2,601.10 2,600.18 2,601.10 0.0K
12:33 2,601.07 2,601.19 2,600.93 2,601.09 0.0K
12:34 2,600.98 2,601.04 2,600.70 2,601.01 0.0K
12:35 2,600.95 2,600.95 2,599.53 2,599.67 0.0K
12:36 2,599.49 2,599.55 2,599.03 2,599.03 0.0K
12:37 2,599.10 2,599.10 2,598.15 2,598.15 0.0K
12:38 2,598.12 2,598.63 2,598.12 2,598.32 0.0K
12:39 2,598.44 2,598.56 2,598.39 2,598.55 0.0K
12:40 2,598.54 2,598.78 2,598.46 2,598.47 0.0K
12:41 2,598.48 2,599.63 2,598.37 2,599.50 0.0K
12:42 2,599.53 2,599.53 2,599.12 2,599.12 0.0K
12:43 2,599.06 2,599.32 2,598.87 2,599.28 0.0K
12:44 2,599.22 2,599.44 2,599.15 2,599.41 0.0K
12:45 2,599.46 2,599.72 2,599.19 2,599.62 0.0K
12:46 2,599.67 2,599.67 2,599.52 2,599.53 0.0K
12:47 2,599.56 2,599.63 2,599.38 2,599.38 0.0K
12:48 2,599.37 2,599.52 2,599.32 2,599.51 0.0K
12:49 2,599.50 2,599.54 2,598.75 2,599.46 0.0K
12:50 2,599.48 2,599.86 2,599.47 2,599.73 0.0K
12:51 2,599.69 2,599.74 2,599.50 2,599.50 0.0K
12:52 2,599.46 2,600.09 2,599.26 2,599.89 0.0K
12:53 2,599.91 2,601.24 2,599.91 2,601.24 0.0K
12:54 2,601.32 2,601.77 2,601.32 2,601.55 0.0K
12:55 2,601.50 2,601.60 2,601.30 2,601.33 0.0K
12:56 2,601.27 2,601.27 2,600.93 2,601.08 0.0K
12:57 2,600.98 2,601.69 2,600.93 2,601.69 0.0K
12:58 2,601.74 2,602.15 2,601.74 2,602.01 0.0K
12:59 2,601.67 2,601.73 2,601.59 2,601.59 0.0K
13:00 2,601.58 2,602.20 2,600.81 2,600.86 0.0K
13:01 2,600.84 2,601.31 2,600.76 2,601.31 0.0K
13:02 2,601.28 2,601.28 2,600.81 2,601.24 0.0K
13:03 2,601.28 2,601.38 2,600.80 2,600.80 0.0K
13:04 2,600.84 2,600.99 2,600.69 2,600.95 0.0K
13:05 2,600.94 2,602.77 2,600.72 2,602.77 0.0K
13:06 2,602.81 2,602.81 2,602.40 2,602.40 0.0K
13:07 2,602.10 2,602.69 2,602.02 2,602.69 0.0K
13:08 2,602.83 2,602.83 2,602.07 2,602.07 0.0K
13:09 2,602.09 2,602.34 2,601.97 2,602.19 0.0K
13:10 2,602.06 2,602.06 2,601.43 2,601.43 0.0K
13:11 2,601.49 2,602.17 2,601.45 2,601.80 0.0K
13:12 2,601.74 2,601.74 2,601.51 2,601.64 0.0K
13:13 2,601.81 2,602.15 2,601.71 2,601.73 0.0K
13:14 2,601.68 2,601.68 2,601.40 2,601.40 0.0K
13:15 2,601.28 2,601.39 2,600.61 2,601.14 0.0K
13:16 2,601.11 2,601.17 2,600.37 2,600.47 0.0K
13:17 2,600.39 2,600.39 2,599.76 2,599.99 0.0K
13:18 2,599.81 2,599.81 2,599.37 2,599.37 0.0K
13:19 2,599.47 2,599.78 2,599.33 2,599.75 0.0K
13:20 2,599.59 2,599.97 2,599.59 2,599.73 0.0K
13:21 2,599.77 2,599.91 2,599.10 2,599.23 0.0K
13:22 2,599.18 2,599.45 2,599.16 2,599.28 0.0K
13:23 2,599.32 2,599.51 2,599.22 2,599.22 0.0K
13:24 2,599.33 2,600.21 2,599.27 2,600.19 0.0K
13:25 2,600.19 2,600.36 2,599.85 2,600.26 0.0K
13:26 2,600.60 2,600.81 2,600.58 2,600.68 0.0K
13:27 2,600.77 2,600.99 2,600.70 2,600.99 0.0K
13:28 2,601.11 2,601.28 2,600.67 2,600.75 0.0K
13:29 2,600.74 2,600.81 2,600.59 2,600.59 0.0K
13:30 2,600.29 2,600.77 2,600.29 2,600.77 0.0K
13:31 2,600.85 2,601.02 2,600.71 2,600.97 0.0K
13:32 2,600.95 2,601.17 2,600.48 2,600.56 0.0K
13:33 2,600.53 2,600.65 2,600.15 2,600.15 0.0K
13:34 2,600.18 2,600.38 2,599.66 2,599.73 0.0K
13:35 2,599.80 2,599.86 2,599.08 2,599.16 0.0K
13:36 2,599.30 2,599.35 2,598.57 2,598.57 0.0K
13:37 2,598.65 2,598.70 2,598.19 2,598.20 0.0K
13:38 2,598.29 2,598.38 2,598.04 2,598.25 0.0K
13:39 2,598.25 2,604.01 2,598.25 2,601.57 0.0K
13:40 2,601.57 2,601.57 2,599.36 2,599.36 0.0K
13:41 2,599.39 2,599.47 2,598.89 2,598.89 0.0K
13:42 2,598.88 2,598.89 2,597.61 2,597.71 0.0K
13:43 2,597.62 2,597.80 2,597.48 2,597.66 0.0K
13:44 2,597.81 2,597.98 2,597.62 2,597.98 0.0K
13:45 2,598.00 2,598.36 2,597.84 2,598.36 0.0K
13:46 2,598.24 2,598.51 2,598.02 2,598.51 0.0K
13:47 2,598.53 2,599.41 2,598.53 2,599.13 0.0K
13:48 2,599.08 2,599.08 2,598.85 2,598.88 0.0K
13:49 2,598.78 2,599.16 2,598.44 2,599.11 0.0K
13:50 2,599.06 2,599.40 2,598.91 2,599.26 0.0K
13:51 2,599.27 2,600.02 2,599.27 2,600.00 0.0K
13:52 2,599.95 2,600.82 2,599.93 2,600.82 0.0K
13:53 2,600.84 2,601.43 2,600.83 2,601.41 0.0K
13:54 2,601.42 2,601.43 2,601.14 2,601.21 0.0K
13:55 2,601.26 2,601.68 2,601.25 2,601.52 0.0K
13:56 2,601.51 2,601.68 2,601.23 2,601.42 0.0K
13:57 2,601.42 2,602.40 2,601.35 2,602.39 0.0K
13:58 2,602.36 2,602.36 2,601.82 2,602.09 0.0K
13:59 2,602.04 2,602.50 2,602.04 2,602.45 0.0K
14:00 2,602.36 2,602.63 2,602.29 2,602.54 0.0K
14:01 2,602.60 2,602.91 2,602.43 2,602.46 0.0K
14:02 2,601.85 2,602.32 2,601.75 2,602.25 0.0K
14:03 2,602.30 2,602.45 2,602.13 2,602.45 0.0K
14:04 2,602.42 2,602.42 2,601.88 2,601.93 0.0K
14:05 2,601.80 2,602.61 2,601.80 2,601.84 0.0K
14:06 2,601.75 2,601.96 2,601.30 2,601.38 0.0K
14:07 2,601.39 2,601.41 2,600.16 2,600.16 0.0K
14:08 2,600.04 2,600.11 2,599.16 2,600.03 0.0K
14:09 2,599.97 2,600.14 2,599.84 2,599.84 0.0K
14:10 2,599.91 2,600.31 2,599.91 2,600.10 0.0K
14:11 2,600.15 2,600.28 2,599.75 2,599.75 0.0K
14:12 2,599.74 2,599.75 2,599.49 2,599.62 0.0K
14:13 2,599.62 2,600.39 2,599.62 2,600.39 0.0K
14:14 2,600.30 2,600.30 2,599.67 2,599.80 0.0K
14:15 2,599.92 2,600.94 2,599.92 2,600.94 0.0K
14:16 2,601.07 2,601.20 2,600.84 2,600.84 0.0K
14:17 2,600.92 2,602.29 2,600.92 2,602.26 0.0K
14:18 2,602.27 2,602.61 2,602.10 2,602.61 0.0K
14:19 2,602.46 2,602.68 2,602.46 2,602.68 0.0K
14:20 2,602.68 2,602.74 2,601.71 2,601.71 0.0K
14:21 2,601.58 2,601.61 2,601.36 2,601.38 0.0K
14:22 2,601.40 2,601.62 2,601.16 2,601.16 0.0K
14:23 2,601.04 2,601.04 2,599.99 2,599.99 0.0K
14:24 2,599.80 2,599.80 2,597.78 2,597.91 0.0K
14:25 2,598.03 2,598.03 2,597.68 2,597.81 0.0K
14:26 2,597.95 2,598.20 2,597.95 2,598.11 0.0K
14:27 2,598.13 2,598.18 2,597.96 2,598.04 0.0K
14:28 2,598.12 2,598.23 2,598.03 2,598.03 0.0K
14:29 2,598.06 2,598.06 2,597.51 2,597.84 0.0K
14:30 2,597.73 2,598.48 2,597.73 2,598.30 0.0K
14:31 2,598.26 2,599.40 2,598.16 2,599.39 0.0K
14:32 2,599.53 2,599.67 2,599.09 2,599.20 0.0K
14:33 2,599.19 2,599.19 2,598.47 2,598.52 0.0K
14:34 2,598.68 2,599.53 2,598.68 2,599.49 0.0K
14:35 2,599.42 2,600.82 2,599.42 2,600.82 0.0K
14:36 2,600.75 2,601.78 2,600.75 2,601.78 0.0K
14:37 2,601.74 2,602.37 2,601.74 2,602.37 0.0K
14:38 2,602.34 2,602.71 2,602.34 2,602.61 0.0K
14:39 2,602.74 2,603.35 2,602.74 2,603.35 0.0K
14:40 2,603.25 2,603.25 2,602.77 2,602.84 0.0K
14:41 2,602.86 2,604.27 2,602.86 2,604.23 0.0K
14:42 2,604.22 2,604.30 2,604.03 2,604.08 0.0K
14:43 2,604.04 2,604.22 2,603.95 2,604.15 0.0K
14:44 2,604.16 2,604.23 2,603.98 2,603.98 0.0K
14:45 2,603.91 2,603.91 2,603.21 2,603.37 0.0K
14:46 2,603.21 2,603.21 2,602.42 2,602.43 0.0K
14:47 2,602.43 2,602.43 2,601.91 2,601.91 0.0K
14:48 2,601.96 2,602.70 2,601.94 2,602.70 0.0K
14:49 2,602.75 2,605.20 2,602.75 2,605.20 0.0K
14:50 2,605.39 2,605.92 2,605.21 2,605.21 0.0K
14:51 2,605.19 2,605.19 2,604.69 2,605.02 0.0K
14:52 2,605.02 2,605.14 2,604.72 2,605.14 0.0K
14:53 2,605.18 2,605.18 2,604.62 2,604.68 0.0K
14:54 2,604.79 2,604.79 2,603.47 2,603.47 0.0K
14:55 2,603.28 2,603.32 2,603.12 2,603.15 0.0K
14:56 2,603.17 2,603.32 2,602.61 2,602.65 0.0K
14:57 2,602.56 2,602.56 2,602.08 2,602.09 0.0K
14:58 2,601.81 2,601.87 2,601.64 2,601.64 0.0K
14:59 2,601.64 2,601.71 2,601.49 2,601.64 0.0K
15:00 2,601.86 2,602.19 2,601.66 2,602.19 0.0K
15:01 2,602.18 2,602.50 2,602.03 2,602.35 0.0K
15:02 2,602.35 2,602.43 2,601.40 2,601.40 0.0K
15:03 2,601.41 2,601.53 2,601.13 2,601.13 0.0K
15:04 2,601.13 2,601.65 2,601.05 2,601.05 0.0K
15:05 2,601.06 2,601.14 2,600.70 2,600.73 0.0K
15:06 2,600.77 2,600.77 2,600.49 2,600.58 0.0K
15:07 2,600.58 2,601.01 2,600.50 2,600.59 0.0K
15:08 2,600.64 2,600.74 2,600.44 2,600.70 0.0K
15:09 2,600.72 2,600.91 2,600.15 2,600.15 0.0K
15:10 2,600.08 2,600.45 2,599.95 2,600.33 0.0K
15:11 2,600.25 2,600.66 2,600.22 2,600.58 0.0K
15:12 2,600.52 2,600.52 2,600.17 2,600.47 0.0K
15:13 2,600.45 2,600.45 2,599.82 2,599.82 0.0K
15:14 2,599.75 2,599.97 2,599.66 2,599.78 0.0K
15:15 2,599.76 2,600.64 2,599.65 2,600.49 0.0K
15:16 2,600.51 2,600.96 2,600.50 2,600.96 0.0K
15:17 2,601.12 2,601.56 2,601.11 2,601.39 0.0K
15:18 2,601.38 2,601.64 2,600.61 2,600.61 0.0K
15:19 2,600.66 2,601.38 2,600.66 2,601.38 0.0K
15:20 2,601.39 2,602.92 2,601.39 2,602.92 0.0K
15:21 2,602.90 2,603.31 2,602.62 2,603.19 0.0K
15:22 2,603.19 2,603.39 2,602.61 2,602.83 0.0K
15:23 2,602.81 2,602.81 2,602.06 2,602.32 0.0K
15:24 2,602.35 2,602.40 2,602.24 2,602.25 0.0K
15:25 2,602.27 2,602.32 2,602.00 2,602.03 0.0K
15:26 2,601.98 2,601.98 2,600.77 2,600.77 0.0K
15:27 2,600.65 2,600.65 2,599.96 2,600.04 0.0K
15:28 2,599.98 2,600.24 2,599.73 2,599.73 0.0K
15:29 2,599.83 2,600.29 2,599.78 2,600.29 0.0K
15:30 2,600.24 2,600.24 2,598.59 2,598.91 0.0K
15:31 2,599.02 2,599.15 2,598.42 2,599.06 0.0K
15:32 2,599.01 2,599.33 2,598.42 2,598.42 0.0K
15:33 2,598.18 2,598.93 2,598.10 2,598.51 0.0K
15:34 2,598.46 2,598.47 2,597.72 2,598.25 0.0K
15:35 2,598.09 2,598.43 2,597.82 2,597.93 0.0K
15:36 2,597.59 2,598.78 2,597.32 2,598.78 0.0K
15:37 2,598.75 2,598.75 2,598.12 2,598.49 0.0K
15:38 2,598.57 2,598.66 2,597.88 2,598.08 0.0K
15:39 2,598.04 2,598.27 2,597.82 2,598.27 0.0K
15:40 2,598.37 2,599.98 2,598.37 2,599.86 0.0K
15:41 2,599.75 2,599.87 2,599.48 2,599.72 0.0K
15:42 2,599.76 2,600.67 2,599.59 2,600.55 0.0K
15:43 2,600.58 2,602.95 2,600.58 2,602.40 0.0K
15:44 2,602.31 2,602.31 2,601.76 2,601.76 0.0K
15:45 2,601.64 2,601.74 2,601.37 2,601.50 0.0K
15:46 2,601.51 2,602.15 2,601.51 2,602.12 0.0K
15:47 2,602.34 2,603.17 2,602.34 2,603.17 0.0K
15:48 2,603.20 2,603.32 2,602.55 2,602.61 0.0K
15:49 2,602.58 2,602.94 2,602.55 2,602.90 0.0K
15:50 2,602.80 2,602.80 2,601.73 2,602.28 0.0K
15:51 2,602.32 2,602.94 2,602.24 2,602.94 0.0K
15:52 2,603.04 2,603.47 2,602.97 2,603.13 0.0K
15:53 2,603.18 2,603.19 2,602.67 2,602.96 0.0K
15:54 2,602.96 2,603.01 2,602.29 2,602.49 0.0K
15:55 2,602.46 2,602.46 2,601.66 2,601.92 0.0K
15:56 2,601.95 2,603.45 2,601.23 2,603.45 0.0K
15:57 2,603.61 2,604.87 2,603.61 2,604.59 0.0K
15:58 2,604.54 2,604.64 2,604.33 2,604.60 0.0K
15:59 2,604.60 2,605.72 2,604.60 2,605.31 0.0K
16:00 2,604.20 2,604.72 2,603.97 2,604.15 0.0K
16:01 2,604.12 2,604.15 2,603.30 2,603.47 0.0K
16:02 2,603.68 2,603.99 2,603.31 2,603.31 0.0K
16:03 2,603.19 2,604.91 2,603.19 2,604.91 0.0K
16:04 2,604.92 2,605.66 2,604.77 2,605.58 0.0K
16:05 2,605.71 2,607.74 2,605.71 2,607.54 0.0K
16:06 2,607.47 2,607.86 2,607.45 2,607.86 0.0K
16:07 2,607.56 2,607.93 2,607.56 2,607.56 0.0K
16:08 2,607.54 2,607.65 2,607.17 2,607.29 0.0K
16:09 2,607.25 2,608.44 2,607.25 2,608.36 0.0K
16:10 2,608.31 2,608.33 2,605.31 2,605.31 0.0K
16:11 2,605.34 2,605.34 2,604.54 2,604.89 0.0K
16:12 2,604.95 2,604.95 2,603.70 2,603.70 0.0K
16:13 2,603.67 2,603.75 2,603.28 2,603.70 0.0K
16:14 2,603.65 2,603.97 2,603.60 2,603.84 0.0K
16:15 2,603.77 2,603.80 2,603.52 2,603.52 0.0K
16:16 2,603.28 2,603.97 2,603.28 2,603.92 0.0K
16:17 2,604.03 2,605.38 2,604.03 2,605.33 0.0K
16:18 2,605.37 2,607.20 2,605.28 2,607.19 0.0K
16:19 2,607.34 2,607.56 2,607.20 2,607.20 0.0K
16:20 2,607.20 2,607.77 2,607.18 2,607.47 0.0K
16:21 2,607.36 2,607.36 2,606.05 2,606.08 0.0K
16:22 2,606.03 2,606.59 2,606.02 2,606.59 0.0K
16:23 2,606.48 2,606.91 2,606.36 2,606.82 0.0K
16:24 2,606.93 2,607.62 2,606.93 2,607.59 0.0K
16:25 2,607.59 2,608.12 2,607.59 2,608.12 0.0K
16:26 2,608.15 2,608.68 2,607.77 2,608.68 0.0K
16:27 2,608.65 2,609.26 2,608.65 2,609.08 0.0K
16:28 2,609.05 2,609.24 2,608.42 2,609.24 0.0K
16:29 2,609.29 2,609.87 2,609.20 2,609.62 0.0K
16:30 2,609.62 2,609.76 2,609.41 2,609.59 0.0K
16:31 2,609.76 2,610.34 2,609.72 2,609.96 0.0K
16:32 2,609.67 2,610.49 2,609.52 2,610.49 0.0K
16:33 2,610.56 2,611.63 2,610.56 2,611.37 0.0K
16:34 2,611.35 2,611.35 2,610.96 2,611.09 0.0K
16:35 2,611.13 2,611.54 2,610.44 2,610.44 0.0K
16:36 2,610.55 2,611.23 2,610.45 2,611.22 0.0K
16:37 2,611.13 2,611.22 2,610.91 2,610.91 0.0K
16:38 2,611.12 2,611.34 2,610.42 2,610.56 0.0K
16:39 2,610.56 2,610.71 2,610.13 2,610.13 0.0K
16:40 2,609.93 2,610.69 2,609.92 2,610.15 0.0K
16:41 2,610.17 2,610.64 2,610.17 2,610.64 0.0K
16:42 2,610.40 2,610.40 2,610.01 2,610.28 0.0K
16:43 2,610.13 2,610.13 2,608.55 2,608.67 0.0K
16:44 2,608.63 2,608.63 2,607.35 2,607.62 0.0K
16:45 2,607.74 2,608.30 2,607.54 2,608.30 0.0K
16:46 2,608.35 2,608.45 2,608.22 2,608.32 0.0K
16:47 2,608.22 2,608.25 2,607.56 2,607.65 0.0K
16:48 2,607.73 2,607.73 2,607.30 2,607.52 0.0K
16:49 2,607.48 2,608.87 2,607.43 2,608.87 0.0K
16:50 2,609.01 2,610.54 2,609.01 2,610.51 0.0K
16:51 2,610.54 2,611.02 2,610.54 2,610.82 0.0K
16:52 2,610.85 2,610.87 2,610.16 2,610.24 0.0K
16:53 2,610.28 2,611.59 2,609.99 2,611.56 0.0K
16:54 2,611.56 2,612.29 2,611.53 2,611.94 0.0K
16:55 2,611.90 2,612.54 2,611.75 2,612.36 0.0K
16:56 2,612.33 2,612.34 2,611.88 2,611.96 0.0K
16:57 2,612.46 2,612.66 2,611.79 2,611.81 0.0K
16:58 2,611.85 2,611.94 2,611.24 2,611.71 0.0K
16:59 2,611.50 2,611.85 2,611.36 2,611.73 0.0K
17:00 2,612.00 2,612.82 2,612.00 2,612.65 0.0K
17:01 2,612.53 2,613.31 2,612.43 2,613.19 0.0K
17:02 2,613.14 2,613.43 2,613.07 2,613.42 0.0K
17:03 2,613.45 2,613.83 2,613.45 2,613.54 0.0K
17:04 2,613.99 2,614.55 2,613.72 2,614.52 0.0K
17:05 2,614.66 2,614.80 2,614.01 2,614.51 0.0K
17:06 2,614.61 2,614.63 2,613.76 2,614.50 0.0K
17:07 2,614.44 2,614.44 2,613.75 2,613.81 0.0K
17:08 2,613.94 2,614.49 2,613.94 2,613.97 0.0K
17:09 2,613.93 2,613.93 2,613.57 2,613.64 0.0K
17:10 2,613.71 2,613.71 2,612.97 2,613.18 0.0K
17:11 2,613.30 2,614.26 2,612.99 2,614.15 0.0K
17:12 2,614.02 2,614.04 2,612.85 2,612.88 0.0K
17:13 2,612.95 2,613.45 2,612.95 2,613.30 0.0K
17:14 2,613.33 2,613.53 2,612.84 2,612.95 0.0K
17:15 2,612.76 2,613.13 2,612.58 2,612.94 0.0K
17:16 2,612.85 2,612.85 2,612.47 2,612.71 0.0K
17:17 2,612.79 2,613.81 2,612.79 2,613.78 0.0K
17:18 2,613.75 2,613.81 2,613.47 2,613.47 0.0K
17:19 2,613.49 2,613.79 2,613.32 2,613.73 0.0K
17:20 2,613.78 2,614.05 2,613.22 2,613.92 0.0K
17:21 2,613.99 2,615.09 2,613.94 2,615.09 0.0K
17:22 2,615.12 2,615.21 2,614.72 2,615.00 0.0K
17:23 2,614.99 2,614.99 2,614.10 2,614.17 0.0K
17:24 2,614.06 2,614.17 2,613.50 2,613.80 0.0K
17:25 2,613.87 2,613.87 2,613.87 2,613.87 0.0K
17:29 2,614.07 2,614.07 2,613.19 2,613.19 0.0K
17:30 2,613.19 2,613.19 2,613.19 2,613.19 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