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 2,635.92 2,642.95 2,635.92 2,642.95 0.0K
09:01 2,643.30 2,643.30 2,640.41 2,640.43 0.0K
09:02 2,640.44 2,643.82 2,639.47 2,643.82 0.0K
09:03 2,644.12 2,647.82 2,644.12 2,647.10 0.0K
09:04 2,646.16 2,646.85 2,643.07 2,643.07 0.0K
09:05 2,641.52 2,641.81 2,640.60 2,641.37 0.0K
09:06 2,641.56 2,642.87 2,641.00 2,642.38 0.0K
09:07 2,641.64 2,642.46 2,641.22 2,642.39 0.0K
09:08 2,642.86 2,645.18 2,642.86 2,645.18 0.0K
09:09 2,646.25 2,650.50 2,646.25 2,649.99 0.0K
09:10 2,650.26 2,650.67 2,648.17 2,649.00 0.0K
09:11 2,648.96 2,649.11 2,646.81 2,646.81 0.0K
09:12 2,646.33 2,647.07 2,644.77 2,646.80 0.0K
09:13 2,647.63 2,647.63 2,642.61 2,642.68 0.0K
09:14 2,643.26 2,643.50 2,639.16 2,639.16 0.0K
09:15 2,639.25 2,639.75 2,638.28 2,639.32 0.0K
09:16 2,639.38 2,641.57 2,638.00 2,638.10 0.0K
09:17 2,638.49 2,639.16 2,638.06 2,638.08 0.0K
09:18 2,637.94 2,637.94 2,634.03 2,634.35 0.0K
09:19 2,634.22 2,635.26 2,633.73 2,634.57 0.0K
09:20 2,634.21 2,634.92 2,632.19 2,634.92 0.0K
09:21 2,635.04 2,635.86 2,633.71 2,634.92 0.0K
09:22 2,635.18 2,635.27 2,634.55 2,635.19 0.0K
09:23 2,634.54 2,634.54 2,633.66 2,633.75 0.0K
09:24 2,633.62 2,633.63 2,631.70 2,632.47 0.0K
09:25 2,632.23 2,632.23 2,629.74 2,629.87 0.0K
09:26 2,630.13 2,630.75 2,630.13 2,630.60 0.0K
09:27 2,630.27 2,630.27 2,628.71 2,629.72 0.0K
09:28 2,629.81 2,630.52 2,629.40 2,630.39 0.0K
09:29 2,630.09 2,630.79 2,628.90 2,628.90 0.0K
09:30 2,628.33 2,628.61 2,627.86 2,627.87 0.0K
09:31 2,627.82 2,629.63 2,627.76 2,629.58 0.0K
09:32 2,629.65 2,630.50 2,629.37 2,629.68 0.0K
09:33 2,629.70 2,630.26 2,629.42 2,629.45 0.0K
09:34 2,629.32 2,629.32 2,626.66 2,628.54 0.0K
09:35 2,628.46 2,630.10 2,628.12 2,630.10 0.0K
09:36 2,630.42 2,631.29 2,630.36 2,630.73 0.0K
09:37 2,630.62 2,630.92 2,630.26 2,630.26 0.0K
09:38 2,630.24 2,630.24 2,628.65 2,628.65 0.0K
09:39 2,628.72 2,628.81 2,627.84 2,627.84 0.0K
09:40 2,627.76 2,628.00 2,626.89 2,626.99 0.0K
09:41 2,626.97 2,627.72 2,626.97 2,627.55 0.0K
09:42 2,627.76 2,627.76 2,625.22 2,625.80 0.0K
09:43 2,625.98 2,626.65 2,625.88 2,625.88 0.0K
09:44 2,625.75 2,626.17 2,625.68 2,625.92 0.0K
09:45 2,625.85 2,627.66 2,625.63 2,627.49 0.0K
09:46 2,627.61 2,628.36 2,626.70 2,627.77 0.0K
09:47 2,627.82 2,629.18 2,627.82 2,629.18 0.0K
09:48 2,629.06 2,630.26 2,629.06 2,629.32 0.0K
09:49 2,629.20 2,629.20 2,628.18 2,628.18 0.0K
09:50 2,628.26 2,629.10 2,628.23 2,628.83 0.0K
09:51 2,628.98 2,629.87 2,628.98 2,629.39 0.0K
09:52 2,629.63 2,631.65 2,629.58 2,631.61 0.0K
09:53 2,631.66 2,631.67 2,630.71 2,630.78 0.0K
09:54 2,630.71 2,631.68 2,630.71 2,631.68 0.0K
09:55 2,632.91 2,633.16 2,632.19 2,632.80 0.0K
09:56 2,632.80 2,634.00 2,632.80 2,634.00 0.0K
09:57 2,634.00 2,634.52 2,634.00 2,634.13 0.0K
09:58 2,633.82 2,635.37 2,633.62 2,635.37 0.0K
09:59 2,635.26 2,636.23 2,634.72 2,636.03 0.0K
10:00 2,635.86 2,636.41 2,635.48 2,636.24 0.0K
10:01 2,636.45 2,636.74 2,636.33 2,636.52 0.0K
10:02 2,638.56 2,638.99 2,638.25 2,638.30 0.0K
10:03 2,638.37 2,638.46 2,637.09 2,637.27 0.0K
10:04 2,636.76 2,636.76 2,635.52 2,636.11 0.0K
10:05 2,636.29 2,638.22 2,636.29 2,637.36 0.0K
10:06 2,637.33 2,639.77 2,637.33 2,639.75 0.0K
10:07 2,639.89 2,640.59 2,639.89 2,640.59 0.0K
10:08 2,639.94 2,639.99 2,638.90 2,639.43 0.0K
10:09 2,639.41 2,639.41 2,638.35 2,638.35 0.0K
10:10 2,638.45 2,638.75 2,638.38 2,638.49 0.0K
10:11 2,638.40 2,638.40 2,636.87 2,637.10 0.0K
10:12 2,636.91 2,636.93 2,634.79 2,634.79 0.0K
10:13 2,634.67 2,634.67 2,633.98 2,634.64 0.0K
10:14 2,634.62 2,634.75 2,634.03 2,634.75 0.0K
10:15 2,634.34 2,634.58 2,633.48 2,634.57 0.0K
10:16 2,634.57 2,636.11 2,634.57 2,636.06 0.0K
10:17 2,636.26 2,636.92 2,636.26 2,636.75 0.0K
10:18 2,636.92 2,637.70 2,636.89 2,637.55 0.0K
10:19 2,637.51 2,638.01 2,637.51 2,637.67 0.0K
10:20 2,637.55 2,638.19 2,636.95 2,637.32 0.0K
10:21 2,637.22 2,637.55 2,636.92 2,637.02 0.0K
10:22 2,636.94 2,637.66 2,636.78 2,637.30 0.0K
10:23 2,637.38 2,637.39 2,636.93 2,637.15 0.0K
10:24 2,637.13 2,637.32 2,636.71 2,636.90 0.0K
10:25 2,636.90 2,637.67 2,636.90 2,637.21 0.0K
10:26 2,637.27 2,638.29 2,637.22 2,638.29 0.0K
10:27 2,638.40 2,639.28 2,638.36 2,638.94 0.0K
10:28 2,638.83 2,639.60 2,638.83 2,639.43 0.0K
10:29 2,639.60 2,640.37 2,639.60 2,639.76 0.0K
10:30 2,639.80 2,639.96 2,638.44 2,639.05 0.0K
10:31 2,639.01 2,639.31 2,638.64 2,639.31 0.0K
10:32 2,639.44 2,639.44 2,638.14 2,638.14 0.0K
10:33 2,637.41 2,637.41 2,636.74 2,636.74 0.0K
10:34 2,636.74 2,636.84 2,635.60 2,635.73 0.0K
10:35 2,635.70 2,636.45 2,635.70 2,635.99 0.0K
10:36 2,635.94 2,636.18 2,634.70 2,634.87 0.0K
10:37 2,634.95 2,635.00 2,634.08 2,634.41 0.0K
10:38 2,634.37 2,634.41 2,634.24 2,634.41 0.0K
10:39 2,634.40 2,636.70 2,634.40 2,636.37 0.0K
10:40 2,636.34 2,636.34 2,634.96 2,635.42 0.0K
10:41 2,636.04 2,636.10 2,635.34 2,635.40 0.0K
10:42 2,635.33 2,636.41 2,635.33 2,635.70 0.0K
10:43 2,635.69 2,636.63 2,635.27 2,636.63 0.0K
10:44 2,636.53 2,637.26 2,636.51 2,637.19 0.0K
10:45 2,637.24 2,637.84 2,637.21 2,637.36 0.0K
10:46 2,637.40 2,638.88 2,637.40 2,638.80 0.0K
10:47 2,638.85 2,638.85 2,638.48 2,638.48 0.0K
10:48 2,638.34 2,638.45 2,637.78 2,638.04 0.0K
10:49 2,637.94 2,638.04 2,637.69 2,637.94 0.0K
10:50 2,638.23 2,640.06 2,638.23 2,640.06 0.0K
10:51 2,640.21 2,640.74 2,639.98 2,640.74 0.0K
10:52 2,640.90 2,641.31 2,640.81 2,641.25 0.0K
10:53 2,641.13 2,641.76 2,640.98 2,641.12 0.0K
10:54 2,640.97 2,640.97 2,640.36 2,640.66 0.0K
10:55 2,640.66 2,640.68 2,639.06 2,639.20 0.0K
10:56 2,639.13 2,639.13 2,637.42 2,637.62 0.0K
10:57 2,637.57 2,637.67 2,637.39 2,637.54 0.0K
10:58 2,637.50 2,637.54 2,637.08 2,637.54 0.0K
10:59 2,637.47 2,637.47 2,636.51 2,636.76 0.0K
11:00 2,636.87 2,637.25 2,636.25 2,636.33 0.0K
11:01 2,636.36 2,636.92 2,636.36 2,636.92 0.0K
11:02 2,636.90 2,636.90 2,636.10 2,636.17 0.0K
11:03 2,636.38 2,636.38 2,635.62 2,635.76 0.0K
11:04 2,635.71 2,636.22 2,635.35 2,636.22 0.0K
11:05 2,636.29 2,636.76 2,636.16 2,636.62 0.0K
11:06 2,636.74 2,638.07 2,636.74 2,637.95 0.0K
11:07 2,638.03 2,638.65 2,638.03 2,638.37 0.0K
11:08 2,638.49 2,639.02 2,638.49 2,638.77 0.0K
11:09 2,638.75 2,638.76 2,637.50 2,637.52 0.0K
11:10 2,637.17 2,637.17 2,635.99 2,636.14 0.0K
11:11 2,636.10 2,636.52 2,635.96 2,636.43 0.0K
11:12 2,636.31 2,636.45 2,634.77 2,634.96 0.0K
11:13 2,635.13 2,636.55 2,635.13 2,636.53 0.0K
11:14 2,636.61 2,636.82 2,636.20 2,636.21 0.0K
11:15 2,636.34 2,636.81 2,636.06 2,636.78 0.0K
11:16 2,636.75 2,636.78 2,635.93 2,635.93 0.0K
11:17 2,635.87 2,636.31 2,635.87 2,635.94 0.0K
11:18 2,635.81 2,635.88 2,634.93 2,634.93 0.0K
11:19 2,634.88 2,635.57 2,634.81 2,635.45 0.0K
11:20 2,635.45 2,635.66 2,635.08 2,635.66 0.0K
11:21 2,635.74 2,635.91 2,635.51 2,635.91 0.0K
11:22 2,635.95 2,637.04 2,635.95 2,636.81 0.0K
11:23 2,636.81 2,637.15 2,636.67 2,637.05 0.0K
11:24 2,637.08 2,637.68 2,636.99 2,636.99 0.0K
11:25 2,636.94 2,637.37 2,636.93 2,637.15 0.0K
11:26 2,637.17 2,637.30 2,636.62 2,636.96 0.0K
11:27 2,636.93 2,637.21 2,636.93 2,637.21 0.0K
11:28 2,637.29 2,637.34 2,636.59 2,636.63 0.0K
11:29 2,636.61 2,637.21 2,636.44 2,636.44 0.0K
11:30 2,636.48 2,636.48 2,635.18 2,635.18 0.0K
11:31 2,635.17 2,635.20 2,634.53 2,635.11 0.0K
11:32 2,635.24 2,635.24 2,634.63 2,634.63 0.0K
11:33 2,634.67 2,635.48 2,634.51 2,635.48 0.0K
11:34 2,635.35 2,635.67 2,635.35 2,635.56 0.0K
11:35 2,635.53 2,635.66 2,634.59 2,634.59 0.0K
11:36 2,634.48 2,634.55 2,634.00 2,634.28 0.0K
11:37 2,633.90 2,634.01 2,633.39 2,633.43 0.0K
11:38 2,633.48 2,633.48 2,632.88 2,633.17 0.0K
11:39 2,633.17 2,633.33 2,632.97 2,633.29 0.0K
11:40 2,633.11 2,633.11 2,632.60 2,633.11 0.0K
11:41 2,633.09 2,633.10 2,632.70 2,632.70 0.0K
11:42 2,632.06 2,632.06 2,631.23 2,631.51 0.0K
11:43 2,631.59 2,632.12 2,631.52 2,632.09 0.0K
11:44 2,632.12 2,633.33 2,632.12 2,633.33 0.0K
11:45 2,633.48 2,634.42 2,633.48 2,634.41 0.0K
11:46 2,634.37 2,634.63 2,634.13 2,634.59 0.0K
11:47 2,634.62 2,634.82 2,634.52 2,634.79 0.0K
11:48 2,634.88 2,634.91 2,634.33 2,634.91 0.0K
11:49 2,634.96 2,635.84 2,634.96 2,635.84 0.0K
11:50 2,636.02 2,636.77 2,635.98 2,636.77 0.0K
11:51 2,636.82 2,637.94 2,636.82 2,637.94 0.0K
11:52 2,637.95 2,638.68 2,637.89 2,638.67 0.0K
11:53 2,638.72 2,639.48 2,638.72 2,639.48 0.0K
11:54 2,639.52 2,639.52 2,639.29 2,639.50 0.0K
11:55 2,639.51 2,640.16 2,639.49 2,640.16 0.0K
11:56 2,640.15 2,640.72 2,640.14 2,640.51 0.0K
11:57 2,640.44 2,640.75 2,640.20 2,640.75 0.0K
11:58 2,640.67 2,640.73 2,640.44 2,640.67 0.0K
11:59 2,640.66 2,640.66 2,639.82 2,639.87 0.0K
12:00 2,638.44 2,639.30 2,638.37 2,639.20 0.0K
12:01 2,638.99 2,639.18 2,638.78 2,638.93 0.0K
12:02 2,638.87 2,639.33 2,638.87 2,639.26 0.0K
12:03 2,639.23 2,640.11 2,639.23 2,640.06 0.0K
12:04 2,640.04 2,640.21 2,639.87 2,640.21 0.0K
12:05 2,640.39 2,640.80 2,640.39 2,640.80 0.0K
12:06 2,641.05 2,641.28 2,640.66 2,640.87 0.0K
12:07 2,640.87 2,640.90 2,640.69 2,640.90 0.0K
12:08 2,640.91 2,641.05 2,639.78 2,639.83 0.0K
12:09 2,639.78 2,640.22 2,639.78 2,640.18 0.0K
12:10 2,640.12 2,640.12 2,639.68 2,639.73 0.0K
12:11 2,639.73 2,639.99 2,639.03 2,639.21 0.0K
12:12 2,639.26 2,639.31 2,639.12 2,639.14 0.0K
12:13 2,639.05 2,639.23 2,638.95 2,638.95 0.0K
12:14 2,639.08 2,639.56 2,639.08 2,639.42 0.0K
12:15 2,639.38 2,639.38 2,638.45 2,638.45 0.0K
12:16 2,638.34 2,638.69 2,638.34 2,638.48 0.0K
12:17 2,638.56 2,646.25 2,638.17 2,642.07 0.0K
12:18 2,642.13 2,642.51 2,641.50 2,641.61 0.0K
12:19 2,641.67 2,641.67 2,640.44 2,640.73 0.0K
12:20 2,640.31 2,640.31 2,638.02 2,638.02 0.0K
12:21 2,637.42 2,637.42 2,636.59 2,637.27 0.0K
12:22 2,637.29 2,637.78 2,637.29 2,637.49 0.0K
12:23 2,637.50 2,639.05 2,637.50 2,639.05 0.0K
12:24 2,639.14 2,639.51 2,639.01 2,639.51 0.0K
12:25 2,639.54 2,639.73 2,638.82 2,638.82 0.0K
12:26 2,638.91 2,639.96 2,638.90 2,639.71 0.0K
12:27 2,639.75 2,639.75 2,638.56 2,638.82 0.0K
12:28 2,638.95 2,638.95 2,638.47 2,638.56 0.0K
12:29 2,638.47 2,638.89 2,637.91 2,638.00 0.0K
12:30 2,638.01 2,638.87 2,637.99 2,638.87 0.0K
12:31 2,638.74 2,639.09 2,638.74 2,638.82 0.0K
12:32 2,638.87 2,638.93 2,636.81 2,637.21 0.0K
12:33 2,637.26 2,637.50 2,636.99 2,637.50 0.0K
12:34 2,637.52 2,637.86 2,637.18 2,637.86 0.0K
12:35 2,637.78 2,637.90 2,636.48 2,636.55 0.0K
12:36 2,636.56 2,636.63 2,636.20 2,636.20 0.0K
12:37 2,636.26 2,636.28 2,635.23 2,635.38 0.0K
12:38 2,635.34 2,635.90 2,635.34 2,635.70 0.0K
12:39 2,635.73 2,636.02 2,635.62 2,635.66 0.0K
12:40 2,635.69 2,636.08 2,635.55 2,635.73 0.0K
12:41 2,635.78 2,635.88 2,634.57 2,635.17 0.0K
12:42 2,635.17 2,635.74 2,635.17 2,635.74 0.0K
12:43 2,636.23 2,636.41 2,636.07 2,636.29 0.0K
12:44 2,636.26 2,636.26 2,634.92 2,634.92 0.0K
12:45 2,634.88 2,635.20 2,634.87 2,634.98 0.0K
12:46 2,634.94 2,634.98 2,634.37 2,634.54 0.0K
12:47 2,634.53 2,634.64 2,633.81 2,633.90 0.0K
12:48 2,633.95 2,634.53 2,633.92 2,634.53 0.0K
12:49 2,634.52 2,634.56 2,634.00 2,634.24 0.0K
12:50 2,634.19 2,635.39 2,634.16 2,635.39 0.0K
12:51 2,635.44 2,635.58 2,635.19 2,635.32 0.0K
12:52 2,635.31 2,635.62 2,635.10 2,635.10 0.0K
12:53 2,635.05 2,635.53 2,635.05 2,635.53 0.0K
12:54 2,635.58 2,635.95 2,635.56 2,635.56 0.0K
12:55 2,635.55 2,635.70 2,635.21 2,635.21 0.0K
12:56 2,635.30 2,635.52 2,635.07 2,635.12 0.0K
12:57 2,635.02 2,635.39 2,634.92 2,635.23 0.0K
12:58 2,635.23 2,636.81 2,635.23 2,636.81 0.0K
12:59 2,636.87 2,636.87 2,635.80 2,635.80 0.0K
13:00 2,635.84 2,635.85 2,635.54 2,635.71 0.0K
13:01 2,635.75 2,636.86 2,635.75 2,636.86 0.0K
13:02 2,636.90 2,637.27 2,636.90 2,637.11 0.0K
13:03 2,637.10 2,637.19 2,636.61 2,636.86 0.0K
13:04 2,636.88 2,637.07 2,636.81 2,637.07 0.0K
13:05 2,637.28 2,638.21 2,637.28 2,637.88 0.0K
13:06 2,637.95 2,637.97 2,637.66 2,637.77 0.0K
13:07 2,637.81 2,638.84 2,637.81 2,638.51 0.0K
13:08 2,638.47 2,638.98 2,638.40 2,638.98 0.0K
13:09 2,638.76 2,639.79 2,638.76 2,639.79 0.0K
13:10 2,639.80 2,639.80 2,638.83 2,638.84 0.0K
13:11 2,638.88 2,639.23 2,638.69 2,639.18 0.0K
13:12 2,639.25 2,639.45 2,639.25 2,639.45 0.0K
13:13 2,639.46 2,639.60 2,638.88 2,639.05 0.0K
13:14 2,639.08 2,639.08 2,637.37 2,637.37 0.0K
13:15 2,637.29 2,638.05 2,637.19 2,638.04 0.0K
13:16 2,638.16 2,638.20 2,637.66 2,638.08 0.0K
13:17 2,638.26 2,638.58 2,638.21 2,638.21 0.0K
13:18 2,638.23 2,638.38 2,637.96 2,638.09 0.0K
13:19 2,638.17 2,638.44 2,637.07 2,637.07 0.0K
13:20 2,637.19 2,637.73 2,636.90 2,636.95 0.0K
13:21 2,637.08 2,637.92 2,637.08 2,637.84 0.0K
13:22 2,637.85 2,637.85 2,637.55 2,637.67 0.0K
13:23 2,637.66 2,638.27 2,637.62 2,638.27 0.0K
13:24 2,638.30 2,638.37 2,637.88 2,637.88 0.0K
13:25 2,637.95 2,637.95 2,637.33 2,637.37 0.0K
13:26 2,637.40 2,637.64 2,637.22 2,637.61 0.0K
13:27 2,637.61 2,638.06 2,637.58 2,638.06 0.0K
13:28 2,638.02 2,638.02 2,637.59 2,637.84 0.0K
13:29 2,637.84 2,638.22 2,637.68 2,637.68 0.0K
13:30 2,637.22 2,637.59 2,637.14 2,637.41 0.0K
13:31 2,637.44 2,637.51 2,637.38 2,637.50 0.0K
13:32 2,637.41 2,637.97 2,637.41 2,637.90 0.0K
13:33 2,637.64 2,637.64 2,636.72 2,637.09 0.0K
13:34 2,637.17 2,637.17 2,636.67 2,636.67 0.0K
13:35 2,636.69 2,637.83 2,636.69 2,637.83 0.0K
13:36 2,637.86 2,637.95 2,636.95 2,636.95 0.0K
13:37 2,637.00 2,637.00 2,636.00 2,636.11 0.0K
13:38 2,636.07 2,636.19 2,635.64 2,635.72 0.0K
13:39 2,635.88 2,636.02 2,635.77 2,635.87 0.0K
13:40 2,635.88 2,636.02 2,635.42 2,635.70 0.0K
13:41 2,635.74 2,636.11 2,635.72 2,636.08 0.0K
13:42 2,636.07 2,636.34 2,635.95 2,636.00 0.0K
13:43 2,636.10 2,636.10 2,635.67 2,635.67 0.0K
13:44 2,635.66 2,635.68 2,634.06 2,634.06 0.0K
13:45 2,633.90 2,634.32 2,633.90 2,634.32 0.0K
13:46 2,634.32 2,634.82 2,634.25 2,634.78 0.0K
13:47 2,634.97 2,635.22 2,634.97 2,635.01 0.0K
13:48 2,635.04 2,635.44 2,634.87 2,635.44 0.0K
13:49 2,635.39 2,635.84 2,635.24 2,635.84 0.0K
13:50 2,635.84 2,636.47 2,635.63 2,636.44 0.0K
13:51 2,636.49 2,637.16 2,636.49 2,637.16 0.0K
13:52 2,637.15 2,637.19 2,636.82 2,637.09 0.0K
13:53 2,637.09 2,637.45 2,637.06 2,637.45 0.0K
13:54 2,637.45 2,637.82 2,637.45 2,637.65 0.0K
13:55 2,637.65 2,638.00 2,637.65 2,638.00 0.0K
13:56 2,638.05 2,638.17 2,638.04 2,638.15 0.0K
13:57 2,638.16 2,638.49 2,638.09 2,638.32 0.0K
13:58 2,638.38 2,639.17 2,638.35 2,639.17 0.0K
13:59 2,639.28 2,639.56 2,639.19 2,639.56 0.0K
14:00 2,639.55 2,640.32 2,639.37 2,640.32 0.0K
14:01 2,640.26 2,640.69 2,640.26 2,640.35 0.0K
14:02 2,640.42 2,641.41 2,640.39 2,641.39 0.0K
14:03 2,641.41 2,641.41 2,640.01 2,640.01 0.0K
14:04 2,639.82 2,640.06 2,639.65 2,639.81 0.0K
14:05 2,639.47 2,639.72 2,639.28 2,639.61 0.0K
14:06 2,639.57 2,639.86 2,639.57 2,639.81 0.0K
14:07 2,639.86 2,641.64 2,639.86 2,641.56 0.0K
14:08 2,641.55 2,641.56 2,641.29 2,641.29 0.0K
14:09 2,641.32 2,641.73 2,641.32 2,641.73 0.0K
14:10 2,641.73 2,641.92 2,641.59 2,641.83 0.0K
14:11 2,641.65 2,641.96 2,641.65 2,641.91 0.0K
14:12 2,641.96 2,642.53 2,641.96 2,642.53 0.0K
14:13 2,642.45 2,642.52 2,642.05 2,642.49 0.0K
14:14 2,642.35 2,642.68 2,642.35 2,642.66 0.0K
14:15 2,642.73 2,643.09 2,642.60 2,642.79 0.0K
14:16 2,642.79 2,642.79 2,642.06 2,642.06 0.0K
14:17 2,642.06 2,643.24 2,642.01 2,643.24 0.0K
14:18 2,643.29 2,644.29 2,643.29 2,644.23 0.0K
14:19 2,644.26 2,644.95 2,644.21 2,644.77 0.0K
14:20 2,644.68 2,645.18 2,644.68 2,645.16 0.0K
14:21 2,645.21 2,645.42 2,645.21 2,645.26 0.0K
14:22 2,645.23 2,645.23 2,645.06 2,645.09 0.0K
14:23 2,645.14 2,645.14 2,639.88 2,642.16 0.0K
14:24 2,642.46 2,643.03 2,642.31 2,642.96 0.0K
14:25 2,642.98 2,643.68 2,642.80 2,643.30 0.0K
14:26 2,643.34 2,643.84 2,643.33 2,643.84 0.0K
14:27 2,643.82 2,644.24 2,643.82 2,644.24 0.0K
14:28 2,644.25 2,644.26 2,644.01 2,644.06 0.0K
14:29 2,644.11 2,644.85 2,644.06 2,644.85 0.0K
14:30 2,644.88 2,645.13 2,644.72 2,644.79 0.0K
14:31 2,644.81 2,645.11 2,644.76 2,644.76 0.0K
14:32 2,644.62 2,645.07 2,644.39 2,645.03 0.0K
14:33 2,645.24 2,645.94 2,645.24 2,645.53 0.0K
14:34 2,645.65 2,645.73 2,645.54 2,645.69 0.0K
14:35 2,645.78 2,646.84 2,645.78 2,646.63 0.0K
14:36 2,646.71 2,647.83 2,646.71 2,647.70 0.0K
14:37 2,647.77 2,648.16 2,647.77 2,647.90 0.0K
14:38 2,647.93 2,649.92 2,647.93 2,649.80 0.0K
14:39 2,649.84 2,650.06 2,649.13 2,649.23 0.0K
14:40 2,649.47 2,650.20 2,649.47 2,650.18 0.0K
14:41 2,650.15 2,650.15 2,649.75 2,649.76 0.0K
14:42 2,649.75 2,649.75 2,648.71 2,648.71 0.0K
14:43 2,648.68 2,648.87 2,648.32 2,648.82 0.0K
14:44 2,648.76 2,648.76 2,648.41 2,648.41 0.0K
14:45 2,648.48 2,648.53 2,648.27 2,648.37 0.0K
14:46 2,648.41 2,648.47 2,647.73 2,647.81 0.0K
14:47 2,647.78 2,647.78 2,647.19 2,647.35 0.0K
14:48 2,647.30 2,647.33 2,646.84 2,647.14 0.0K
14:49 2,647.16 2,647.81 2,647.16 2,647.77 0.0K
14:50 2,647.72 2,647.72 2,647.30 2,647.51 0.0K
14:51 2,647.48 2,647.74 2,647.20 2,647.37 0.0K
14:52 2,647.38 2,647.94 2,647.28 2,647.94 0.0K
14:53 2,647.88 2,648.27 2,647.83 2,648.27 0.0K
14:54 2,648.38 2,649.08 2,648.38 2,648.44 0.0K
14:55 2,648.48 2,648.48 2,648.13 2,648.19 0.0K
14:56 2,648.21 2,648.38 2,647.72 2,647.81 0.0K
14:57 2,647.77 2,648.04 2,647.70 2,647.91 0.0K
14:58 2,647.96 2,647.98 2,647.57 2,647.57 0.0K
14:59 2,647.05 2,647.05 2,646.54 2,646.75 0.0K
15:00 2,646.89 2,646.89 2,645.39 2,645.69 0.0K
15:01 2,645.71 2,645.71 2,644.92 2,644.92 0.0K
15:02 2,645.00 2,647.38 2,644.90 2,647.35 0.0K
15:03 2,647.30 2,647.47 2,646.37 2,646.40 0.0K
15:04 2,646.07 2,646.14 2,645.42 2,645.61 0.0K
15:05 2,645.57 2,649.57 2,645.42 2,646.83 0.0K
15:06 2,646.92 2,647.14 2,646.74 2,647.07 0.0K
15:07 2,646.99 2,647.01 2,646.46 2,646.69 0.0K
15:08 2,646.70 2,646.93 2,646.58 2,646.67 0.0K
15:09 2,646.68 2,647.42 2,646.68 2,646.98 0.0K
15:10 2,646.95 2,647.09 2,646.73 2,646.76 0.0K
15:11 2,646.88 2,647.46 2,646.88 2,647.07 0.0K
15:12 2,647.02 2,647.06 2,646.44 2,646.58 0.0K
15:13 2,646.46 2,646.63 2,646.25 2,646.45 0.0K
15:14 2,646.43 2,646.55 2,646.03 2,646.03 0.0K
15:15 2,646.37 2,646.56 2,646.37 2,646.55 0.0K
15:16 2,646.61 2,646.89 2,646.57 2,646.84 0.0K
15:17 2,646.92 2,647.01 2,646.57 2,646.66 0.0K
15:18 2,646.64 2,647.87 2,646.64 2,647.87 0.0K
15:19 2,647.99 2,648.72 2,647.99 2,648.42 0.0K
15:20 2,648.43 2,648.84 2,648.41 2,648.68 0.0K
15:21 2,648.59 2,649.26 2,648.59 2,649.19 0.0K
15:22 2,649.19 2,649.55 2,649.12 2,649.55 0.0K
15:23 2,649.66 2,650.17 2,649.15 2,649.20 0.0K
15:24 2,649.17 2,649.75 2,649.17 2,649.19 0.0K
15:25 2,649.11 2,649.56 2,649.11 2,649.28 0.0K
15:26 2,649.02 2,649.92 2,649.02 2,649.88 0.0K
15:27 2,649.96 2,650.67 2,649.87 2,650.67 0.0K
15:28 2,650.61 2,650.61 2,650.04 2,650.24 0.0K
15:29 2,650.22 2,651.16 2,650.22 2,651.14 0.0K
15:30 2,651.18 2,651.48 2,650.68 2,651.16 0.0K
15:31 2,651.18 2,651.33 2,650.30 2,650.30 0.0K
15:32 2,650.26 2,650.26 2,648.93 2,649.22 0.0K
15:33 2,649.13 2,650.54 2,649.13 2,650.50 0.0K
15:34 2,650.68 2,651.25 2,650.68 2,651.25 0.0K
15:35 2,651.31 2,652.26 2,651.31 2,652.14 0.0K
15:36 2,652.21 2,652.35 2,651.92 2,652.35 0.0K
15:37 2,652.48 2,653.53 2,652.48 2,653.49 0.0K
15:38 2,653.54 2,653.58 2,652.84 2,653.23 0.0K
15:39 2,653.26 2,653.32 2,653.10 2,653.14 0.0K
15:40 2,653.19 2,653.51 2,652.28 2,652.28 0.0K
15:41 2,652.33 2,652.48 2,652.27 2,652.44 0.0K
15:42 2,652.65 2,652.73 2,651.16 2,651.17 0.0K
15:43 2,651.22 2,651.37 2,650.69 2,650.69 0.0K
15:44 2,650.52 2,650.52 2,649.50 2,649.50 0.0K
15:45 2,649.40 2,649.67 2,649.19 2,649.67 0.0K
15:46 2,649.93 2,650.28 2,648.67 2,648.67 0.0K
15:47 2,648.97 2,649.19 2,648.28 2,648.69 0.0K
15:48 2,648.75 2,649.12 2,648.59 2,649.12 0.0K
15:49 2,649.17 2,649.43 2,648.76 2,648.83 0.0K
15:50 2,648.85 2,649.81 2,648.85 2,649.51 0.0K
15:51 2,649.54 2,649.70 2,647.59 2,648.32 0.0K
15:52 2,648.59 2,648.61 2,648.00 2,648.31 0.0K
15:53 2,648.49 2,648.63 2,647.36 2,647.51 0.0K
15:54 2,647.51 2,648.49 2,647.46 2,648.48 0.0K
15:55 2,648.41 2,648.58 2,648.22 2,648.35 0.0K
15:56 2,648.37 2,648.45 2,647.96 2,647.96 0.0K
15:57 2,647.90 2,648.16 2,647.81 2,648.03 0.0K
15:58 2,648.08 2,648.32 2,647.99 2,648.30 0.0K
15:59 2,648.66 2,649.05 2,647.37 2,647.37 0.0K
16:00 2,648.97 2,650.40 2,648.97 2,649.94 0.0K
16:01 2,649.84 2,651.77 2,649.84 2,651.22 0.0K
16:02 2,650.81 2,650.98 2,650.48 2,650.70 0.0K
16:03 2,650.73 2,650.81 2,650.56 2,650.61 0.0K
16:04 2,650.86 2,651.58 2,650.07 2,650.07 0.0K
16:05 2,650.01 2,650.33 2,650.01 2,650.26 0.0K
16:06 2,650.22 2,651.22 2,650.22 2,651.22 0.0K
16:07 2,651.31 2,651.81 2,651.31 2,651.60 0.0K
16:08 2,651.49 2,651.49 2,650.18 2,650.18 0.0K
16:09 2,650.32 2,651.46 2,650.25 2,651.06 0.0K
16:10 2,651.11 2,651.36 2,650.51 2,650.51 0.0K
16:11 2,650.46 2,650.46 2,650.07 2,650.19 0.0K
16:12 2,650.22 2,650.79 2,650.20 2,650.69 0.0K
16:13 2,650.51 2,650.51 2,649.77 2,649.77 0.0K
16:14 2,649.41 2,649.48 2,649.17 2,649.48 0.0K
16:15 2,649.43 2,649.44 2,647.58 2,647.58 0.0K
16:16 2,647.63 2,648.20 2,647.63 2,648.06 0.0K
16:17 2,647.94 2,647.94 2,647.05 2,647.40 0.0K
16:18 2,647.33 2,647.33 2,646.11 2,646.29 0.0K
16:19 2,646.12 2,646.12 2,645.19 2,645.39 0.0K
16:20 2,645.54 2,645.66 2,644.95 2,645.17 0.0K
16:21 2,645.16 2,645.29 2,643.28 2,643.28 0.0K
16:22 2,642.46 2,642.55 2,640.94 2,640.94 0.0K
16:23 2,639.86 2,641.70 2,639.54 2,641.70 0.0K
16:24 2,641.76 2,642.29 2,641.71 2,642.25 0.0K
16:25 2,642.37 2,643.35 2,642.32 2,643.35 0.0K
16:26 2,643.47 2,643.72 2,643.39 2,643.55 0.0K
16:27 2,643.58 2,643.58 2,642.72 2,643.08 0.0K
16:28 2,643.09 2,643.19 2,641.72 2,642.02 0.0K
16:29 2,642.02 2,642.86 2,642.01 2,642.78 0.0K
16:30 2,642.89 2,643.50 2,642.58 2,642.69 0.0K
16:31 2,642.66 2,642.66 2,641.43 2,641.45 0.0K
16:32 2,641.46 2,642.23 2,641.46 2,642.12 0.0K
16:33 2,642.17 2,643.16 2,642.17 2,642.99 0.0K
16:34 2,643.06 2,643.97 2,643.06 2,643.91 0.0K
16:35 2,643.95 2,645.10 2,643.87 2,645.10 0.0K
16:36 2,645.25 2,646.06 2,645.25 2,646.05 0.0K
16:37 2,645.91 2,645.91 2,645.00 2,645.05 0.0K
16:38 2,645.19 2,645.19 2,644.64 2,645.11 0.0K
16:39 2,645.09 2,645.13 2,644.83 2,644.89 0.0K
16:40 2,644.90 2,644.90 2,643.79 2,644.65 0.0K
16:41 2,644.70 2,644.80 2,643.95 2,644.13 0.0K
16:42 2,644.23 2,644.46 2,643.99 2,644.46 0.0K
16:43 2,644.42 2,645.29 2,644.42 2,645.29 0.0K
16:44 2,645.33 2,646.06 2,645.33 2,646.06 0.0K
16:45 2,646.04 2,646.04 2,645.46 2,645.92 0.0K
16:46 2,645.91 2,645.91 2,645.59 2,645.70 0.0K
16:47 2,645.69 2,645.70 2,645.16 2,645.23 0.0K
16:48 2,645.28 2,645.43 2,645.03 2,645.26 0.0K
16:49 2,645.30 2,646.26 2,645.27 2,646.26 0.0K
16:50 2,646.33 2,646.47 2,645.53 2,645.72 0.0K
16:51 2,645.51 2,646.43 2,645.51 2,646.43 0.0K
16:52 2,646.39 2,646.71 2,646.24 2,646.62 0.0K
16:53 2,646.49 2,646.69 2,646.49 2,646.50 0.0K
16:54 2,646.44 2,646.47 2,645.83 2,645.99 0.0K
16:55 2,646.01 2,646.56 2,645.92 2,646.29 0.0K
16:56 2,646.25 2,646.31 2,645.14 2,645.41 0.0K
16:57 2,645.40 2,645.40 2,644.77 2,645.08 0.0K
16:58 2,645.07 2,645.07 2,644.46 2,644.68 0.0K
16:59 2,644.66 2,645.44 2,644.65 2,645.32 0.0K
17:00 2,645.32 2,645.51 2,644.78 2,645.33 0.0K
17:01 2,645.36 2,645.85 2,645.22 2,645.26 0.0K
17:02 2,645.27 2,645.27 2,644.90 2,645.10 0.0K
17:03 2,644.74 2,644.97 2,644.19 2,644.19 0.0K
17:04 2,644.32 2,644.44 2,644.19 2,644.27 0.0K
17:05 2,644.25 2,644.92 2,644.25 2,644.92 0.0K
17:06 2,644.69 2,645.37 2,644.66 2,645.37 0.0K
17:07 2,645.31 2,645.31 2,644.81 2,645.21 0.0K
17:08 2,645.12 2,645.39 2,645.04 2,645.08 0.0K
17:09 2,645.07 2,645.17 2,644.62 2,644.62 0.0K
17:10 2,644.60 2,645.45 2,644.26 2,645.35 0.0K
17:11 2,645.37 2,645.65 2,645.19 2,645.25 0.0K
17:12 2,645.15 2,645.25 2,644.56 2,644.68 0.0K
17:13 2,644.38 2,644.38 2,643.77 2,643.77 0.0K
17:14 2,643.74 2,644.08 2,643.74 2,644.08 0.0K
17:15 2,644.12 2,644.47 2,643.98 2,644.03 0.0K
17:16 2,643.99 2,644.52 2,643.58 2,643.58 0.0K
17:17 2,643.51 2,643.51 2,642.80 2,642.98 0.0K
17:18 2,643.14 2,643.83 2,643.14 2,643.48 0.0K
17:19 2,643.47 2,643.87 2,643.47 2,643.79 0.0K
17:20 2,643.78 2,644.11 2,643.61 2,644.06 0.0K
17:21 2,644.14 2,644.84 2,644.14 2,644.54 0.0K
17:22 2,644.48 2,644.85 2,644.26 2,644.76 0.0K
17:23 2,644.61 2,644.61 2,644.11 2,644.11 0.0K
17:24 2,644.00 2,644.14 2,643.10 2,643.35 0.0K
17:25 2,643.49 2,643.49 2,643.49 2,643.49 0.0K
17:29 2,643.56 2,645.11 2,643.03 2,645.11 0.0K
17:30 2,645.03 2,645.03 2,645.03 2,645.03 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