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 2,649.00 2,651.24 2,648.80 2,649.88 0.0K
09:01 2,649.69 2,653.53 2,649.69 2,653.32 0.0K
09:02 2,652.70 2,655.68 2,652.45 2,655.68 0.0K
09:03 2,656.05 2,657.26 2,654.99 2,654.99 0.0K
09:04 2,655.02 2,655.33 2,651.56 2,651.60 0.0K
09:05 2,651.82 2,653.57 2,651.38 2,653.57 0.0K
09:06 2,653.72 2,655.58 2,653.72 2,655.57 0.0K
09:07 2,655.87 2,657.81 2,654.96 2,657.81 0.0K
09:08 2,657.64 2,658.11 2,655.92 2,655.96 0.0K
09:09 2,655.89 2,655.89 2,654.18 2,655.37 0.0K
09:10 2,655.21 2,655.23 2,654.01 2,654.12 0.0K
09:11 2,654.33 2,655.31 2,653.78 2,655.31 0.0K
09:12 2,655.44 2,655.44 2,653.98 2,654.57 0.0K
09:13 2,654.56 2,654.83 2,653.89 2,654.15 0.0K
09:14 2,654.17 2,654.82 2,654.16 2,654.82 0.0K
09:15 2,654.96 2,655.22 2,653.23 2,654.32 0.0K
09:16 2,654.41 2,655.31 2,654.08 2,654.57 0.0K
09:17 2,654.53 2,656.08 2,654.53 2,656.08 0.0K
09:18 2,655.82 2,656.43 2,655.82 2,656.43 0.0K
09:19 2,656.55 2,656.55 2,654.75 2,655.53 0.0K
09:20 2,655.61 2,656.47 2,654.72 2,655.03 0.0K
09:21 2,655.21 2,655.94 2,654.90 2,655.53 0.0K
09:22 2,655.42 2,656.89 2,655.39 2,656.89 0.0K
09:23 2,656.98 2,658.18 2,656.98 2,658.13 0.0K
09:24 2,658.16 2,658.32 2,657.57 2,657.69 0.0K
09:25 2,657.39 2,657.41 2,656.60 2,656.99 0.0K
09:26 2,657.00 2,657.32 2,656.60 2,657.32 0.0K
09:27 2,657.46 2,658.51 2,657.46 2,658.51 0.0K
09:28 2,658.30 2,659.50 2,658.30 2,659.09 0.0K
09:29 2,659.07 2,659.07 2,658.19 2,658.19 0.0K
09:30 2,658.12 2,658.12 2,657.45 2,657.71 0.0K
09:31 2,657.60 2,657.60 2,655.31 2,655.31 0.0K
09:32 2,655.41 2,655.49 2,655.06 2,655.42 0.0K
09:33 2,655.50 2,655.50 2,653.47 2,653.47 0.0K
09:34 2,653.53 2,653.75 2,653.10 2,653.19 0.0K
09:35 2,653.10 2,654.07 2,652.78 2,652.78 0.0K
09:36 2,652.81 2,652.81 2,651.92 2,651.92 0.0K
09:37 2,651.85 2,652.21 2,651.84 2,651.89 0.0K
09:38 2,651.65 2,651.65 2,650.88 2,650.88 0.0K
09:39 2,650.91 2,650.91 2,650.56 2,650.66 0.0K
09:40 2,650.80 2,650.88 2,650.15 2,650.15 0.0K
09:41 2,650.14 2,651.34 2,650.14 2,651.34 0.0K
09:42 2,651.43 2,652.46 2,651.39 2,652.16 0.0K
09:43 2,652.12 2,652.12 2,650.94 2,651.05 0.0K
09:44 2,651.06 2,651.06 2,648.70 2,648.73 0.0K
09:45 2,648.79 2,648.93 2,648.25 2,648.55 0.0K
09:46 2,648.44 2,648.91 2,648.20 2,648.82 0.0K
09:47 2,648.74 2,649.31 2,648.74 2,649.10 0.0K
09:48 2,649.10 2,649.14 2,647.18 2,647.18 0.0K
09:49 2,646.89 2,646.89 2,645.35 2,645.35 0.0K
09:50 2,645.46 2,646.44 2,645.37 2,646.24 0.0K
09:51 2,646.24 2,646.44 2,645.67 2,645.81 0.0K
09:52 2,645.86 2,646.36 2,645.48 2,646.29 0.0K
09:53 2,646.19 2,646.74 2,646.06 2,646.74 0.0K
09:54 2,646.75 2,647.19 2,646.61 2,647.19 0.0K
09:55 2,647.27 2,647.45 2,647.11 2,647.11 0.0K
09:56 2,647.13 2,647.13 2,645.02 2,645.50 0.0K
09:57 2,645.56 2,645.57 2,645.33 2,645.42 0.0K
09:58 2,645.43 2,646.48 2,645.41 2,646.14 0.0K
09:59 2,646.11 2,646.14 2,645.28 2,645.28 0.0K
10:00 2,645.18 2,645.33 2,644.56 2,645.32 0.0K
10:01 2,645.24 2,645.89 2,645.24 2,645.79 0.0K
10:02 2,645.79 2,646.86 2,645.79 2,646.86 0.0K
10:03 2,646.97 2,647.02 2,646.37 2,646.45 0.0K
10:04 2,646.50 2,647.28 2,646.50 2,647.26 0.0K
10:05 2,647.26 2,647.30 2,646.33 2,646.68 0.0K
10:06 2,646.74 2,647.27 2,646.74 2,647.07 0.0K
10:07 2,647.12 2,647.12 2,646.37 2,646.60 0.0K
10:08 2,646.22 2,646.22 2,644.66 2,644.79 0.0K
10:09 2,644.58 2,644.90 2,644.55 2,644.90 0.0K
10:10 2,644.96 2,645.45 2,644.96 2,645.09 0.0K
10:11 2,645.00 2,645.12 2,644.19 2,644.21 0.0K
10:12 2,644.09 2,644.90 2,644.08 2,644.90 0.0K
10:13 2,644.93 2,644.93 2,644.41 2,644.41 0.0K
10:14 2,644.49 2,644.64 2,643.94 2,644.23 0.0K
10:15 2,644.22 2,645.68 2,643.82 2,645.57 0.0K
10:16 2,645.50 2,645.89 2,645.36 2,645.36 0.0K
10:17 2,645.21 2,645.90 2,645.21 2,645.69 0.0K
10:18 2,645.74 2,646.22 2,645.55 2,646.09 0.0K
10:19 2,646.15 2,647.09 2,646.03 2,647.09 0.0K
10:20 2,646.98 2,647.18 2,646.32 2,646.62 0.0K
10:21 2,646.67 2,647.25 2,646.58 2,647.02 0.0K
10:22 2,647.04 2,647.48 2,646.97 2,647.30 0.0K
10:23 2,647.34 2,647.41 2,647.01 2,647.28 0.0K
10:24 2,647.26 2,647.72 2,646.74 2,647.72 0.0K
10:25 2,647.61 2,647.99 2,647.26 2,647.94 0.0K
10:26 2,647.88 2,647.92 2,647.31 2,647.83 0.0K
10:27 2,647.98 2,649.54 2,647.96 2,649.54 0.0K
10:28 2,649.54 2,650.72 2,649.52 2,650.72 0.0K
10:29 2,651.04 2,651.45 2,651.04 2,651.19 0.0K
10:30 2,651.15 2,652.92 2,651.12 2,652.82 0.0K
10:31 2,652.82 2,652.82 2,651.53 2,651.58 0.0K
10:32 2,651.64 2,651.74 2,651.07 2,651.74 0.0K
10:33 2,651.84 2,651.93 2,651.70 2,651.85 0.0K
10:34 2,651.80 2,652.43 2,651.80 2,652.26 0.0K
10:35 2,652.33 2,652.62 2,652.25 2,652.27 0.0K
10:36 2,652.20 2,652.20 2,651.58 2,651.77 0.0K
10:37 2,651.70 2,652.35 2,651.66 2,652.21 0.0K
10:38 2,652.08 2,652.27 2,652.01 2,652.20 0.0K
10:39 2,652.23 2,652.44 2,652.13 2,652.41 0.0K
10:40 2,652.49 2,652.57 2,652.07 2,652.15 0.0K
10:41 2,652.08 2,652.11 2,651.26 2,651.33 0.0K
10:42 2,651.37 2,651.93 2,651.28 2,651.93 0.0K
10:43 2,651.87 2,652.00 2,651.59 2,651.59 0.0K
10:44 2,651.70 2,652.11 2,651.70 2,652.02 0.0K
10:45 2,651.97 2,651.97 2,651.57 2,651.73 0.0K
10:46 2,651.69 2,651.70 2,650.99 2,651.04 0.0K
10:47 2,651.01 2,651.10 2,650.53 2,650.67 0.0K
10:48 2,650.51 2,650.51 2,650.03 2,650.13 0.0K
10:49 2,650.16 2,650.16 2,648.80 2,648.80 0.0K
10:50 2,648.67 2,648.67 2,647.71 2,647.79 0.0K
10:51 2,647.81 2,647.92 2,647.36 2,647.36 0.0K
10:52 2,647.39 2,647.44 2,646.79 2,646.94 0.0K
10:53 2,647.04 2,648.09 2,647.03 2,648.08 0.0K
10:54 2,648.10 2,649.51 2,648.10 2,649.51 0.0K
10:55 2,649.52 2,649.82 2,649.43 2,649.82 0.0K
10:56 2,649.83 2,649.95 2,649.69 2,649.69 0.0K
10:57 2,649.68 2,650.77 2,649.68 2,650.77 0.0K
10:58 2,650.75 2,650.75 2,650.40 2,650.40 0.0K
10:59 2,650.38 2,650.75 2,650.38 2,650.61 0.0K
11:00 2,650.65 2,651.36 2,650.65 2,651.05 0.0K
11:01 2,651.17 2,651.18 2,650.56 2,650.80 0.0K
11:02 2,650.81 2,651.13 2,650.63 2,650.68 0.0K
11:03 2,650.65 2,650.65 2,650.02 2,650.39 0.0K
11:04 2,650.57 2,650.95 2,650.57 2,650.89 0.0K
11:05 2,650.86 2,651.30 2,650.86 2,651.30 0.0K
11:06 2,651.35 2,652.36 2,651.35 2,652.36 0.0K
11:07 2,652.48 2,652.63 2,652.35 2,652.37 0.0K
11:08 2,652.44 2,652.54 2,652.07 2,652.26 0.0K
11:09 2,652.32 2,652.66 2,652.24 2,652.51 0.0K
11:10 2,652.52 2,652.74 2,652.00 2,652.41 0.0K
11:11 2,652.38 2,652.76 2,652.26 2,652.76 0.0K
11:12 2,652.80 2,653.18 2,652.80 2,653.09 0.0K
11:13 2,652.97 2,653.27 2,652.94 2,652.97 0.0K
11:14 2,653.02 2,653.24 2,652.96 2,653.24 0.0K
11:15 2,653.38 2,653.99 2,653.33 2,653.99 0.0K
11:16 2,653.85 2,653.86 2,653.50 2,653.58 0.0K
11:17 2,653.56 2,653.56 2,653.20 2,653.32 0.0K
11:18 2,653.37 2,653.81 2,653.35 2,653.71 0.0K
11:19 2,653.65 2,654.08 2,653.53 2,653.75 0.0K
11:20 2,653.69 2,653.84 2,653.59 2,653.74 0.0K
11:21 2,653.81 2,654.89 2,653.81 2,654.82 0.0K
11:22 2,654.84 2,655.22 2,654.84 2,655.22 0.0K
11:23 2,655.26 2,655.42 2,654.85 2,655.00 0.0K
11:24 2,655.03 2,655.36 2,654.98 2,655.25 0.0K
11:25 2,655.27 2,655.27 2,654.84 2,654.84 0.0K
11:26 2,654.96 2,655.23 2,654.68 2,655.23 0.0K
11:27 2,655.25 2,656.18 2,655.25 2,656.18 0.0K
11:28 2,656.14 2,656.27 2,656.13 2,656.27 0.0K
11:29 2,656.30 2,656.64 2,656.30 2,656.50 0.0K
11:30 2,656.58 2,656.91 2,656.50 2,656.91 0.0K
11:31 2,656.99 2,658.01 2,656.95 2,658.01 0.0K
11:32 2,658.00 2,658.21 2,657.61 2,657.69 0.0K
11:33 2,657.61 2,657.74 2,657.42 2,657.54 0.0K
11:34 2,657.54 2,657.69 2,657.36 2,657.36 0.0K
11:35 2,657.15 2,657.23 2,656.76 2,656.77 0.0K
11:36 2,656.78 2,656.85 2,656.58 2,656.81 0.0K
11:37 2,656.79 2,656.95 2,656.12 2,656.12 0.0K
11:38 2,655.99 2,656.01 2,655.57 2,655.81 0.0K
11:39 2,655.70 2,655.70 2,655.44 2,655.59 0.0K
11:40 2,655.55 2,656.01 2,655.55 2,655.84 0.0K
11:41 2,655.94 2,656.04 2,655.80 2,655.84 0.0K
11:42 2,655.90 2,655.98 2,655.76 2,655.82 0.0K
11:43 2,655.86 2,655.99 2,655.77 2,655.99 0.0K
11:44 2,656.03 2,656.27 2,655.90 2,656.00 0.0K
11:45 2,656.11 2,656.42 2,655.72 2,655.85 0.0K
11:46 2,655.94 2,656.31 2,655.94 2,656.31 0.0K
11:47 2,656.38 2,656.62 2,656.21 2,656.61 0.0K
11:48 2,656.56 2,656.56 2,656.19 2,656.30 0.0K
11:49 2,656.31 2,656.38 2,656.13 2,656.27 0.0K
11:50 2,656.18 2,657.18 2,656.18 2,656.69 0.0K
11:51 2,656.65 2,656.71 2,656.26 2,656.29 0.0K
11:52 2,656.26 2,657.04 2,656.26 2,656.97 0.0K
11:53 2,656.92 2,657.15 2,656.39 2,656.56 0.0K
11:54 2,656.64 2,656.73 2,656.46 2,656.47 0.0K
11:55 2,656.51 2,656.85 2,656.24 2,656.26 0.0K
11:56 2,656.32 2,656.62 2,656.26 2,656.62 0.0K
11:57 2,656.62 2,656.91 2,656.56 2,656.91 0.0K
11:58 2,656.88 2,656.88 2,656.56 2,656.63 0.0K
11:59 2,656.64 2,656.66 2,655.82 2,655.82 0.0K
12:00 2,655.81 2,655.83 2,655.37 2,655.38 0.0K
12:01 2,655.43 2,656.03 2,655.39 2,655.95 0.0K
12:02 2,655.96 2,655.96 2,655.60 2,655.91 0.0K
12:03 2,655.88 2,656.44 2,655.88 2,656.44 0.0K
12:04 2,656.37 2,656.83 2,656.37 2,656.63 0.0K
12:05 2,656.66 2,656.66 2,656.20 2,656.20 0.0K
12:06 2,656.26 2,656.28 2,655.62 2,655.65 0.0K
12:07 2,655.51 2,656.04 2,655.51 2,656.03 0.0K
12:08 2,656.03 2,656.25 2,655.99 2,655.99 0.0K
12:09 2,656.00 2,656.15 2,655.48 2,655.52 0.0K
12:10 2,655.53 2,655.55 2,655.31 2,655.41 0.0K
12:11 2,655.40 2,655.84 2,655.31 2,655.79 0.0K
12:12 2,655.84 2,656.30 2,655.84 2,656.30 0.0K
12:13 2,656.26 2,656.32 2,656.17 2,656.28 0.0K
12:14 2,656.40 2,656.62 2,656.36 2,656.54 0.0K
12:15 2,656.62 2,657.08 2,656.62 2,656.74 0.0K
12:16 2,656.70 2,656.78 2,656.38 2,656.38 0.0K
12:17 2,656.45 2,656.45 2,655.86 2,656.04 0.0K
12:18 2,656.04 2,656.04 2,655.45 2,655.53 0.0K
12:19 2,655.28 2,655.37 2,654.91 2,654.91 0.0K
12:20 2,654.87 2,654.92 2,653.77 2,654.12 0.0K
12:21 2,654.10 2,654.10 2,653.53 2,653.74 0.0K
12:22 2,653.85 2,654.13 2,653.83 2,654.13 0.0K
12:23 2,654.10 2,654.50 2,653.93 2,654.50 0.0K
12:24 2,654.50 2,654.71 2,654.44 2,654.69 0.0K
12:25 2,654.72 2,655.11 2,654.72 2,655.11 0.0K
12:26 2,655.17 2,655.17 2,654.90 2,654.93 0.0K
12:27 2,654.97 2,654.98 2,654.48 2,654.59 0.0K
12:28 2,654.54 2,654.90 2,654.54 2,654.82 0.0K
12:29 2,654.84 2,655.12 2,654.84 2,655.06 0.0K
12:30 2,655.37 2,655.67 2,655.37 2,655.67 0.0K
12:31 2,655.78 2,656.00 2,655.58 2,655.80 0.0K
12:32 2,655.81 2,656.06 2,655.66 2,656.06 0.0K
12:33 2,656.13 2,656.38 2,656.13 2,656.35 0.0K
12:34 2,656.33 2,656.33 2,655.83 2,655.84 0.0K
12:35 2,655.94 2,655.99 2,655.80 2,655.97 0.0K
12:36 2,655.95 2,656.25 2,655.88 2,656.25 0.0K
12:37 2,656.24 2,656.29 2,655.68 2,655.70 0.0K
12:38 2,655.74 2,655.77 2,655.27 2,655.27 0.0K
12:39 2,655.39 2,655.98 2,655.34 2,655.74 0.0K
12:40 2,655.66 2,656.24 2,655.66 2,656.20 0.0K
12:41 2,656.19 2,656.27 2,654.83 2,654.97 0.0K
12:42 2,654.99 2,655.39 2,654.99 2,655.15 0.0K
12:43 2,655.13 2,655.78 2,655.08 2,655.78 0.0K
12:44 2,655.85 2,655.90 2,655.59 2,655.59 0.0K
12:45 2,655.65 2,655.78 2,655.61 2,655.62 0.0K
12:46 2,655.54 2,655.85 2,655.45 2,655.62 0.0K
12:47 2,655.58 2,655.84 2,655.57 2,655.84 0.0K
12:48 2,655.87 2,656.14 2,655.64 2,656.14 0.0K
12:49 2,656.24 2,656.75 2,656.18 2,656.73 0.0K
12:50 2,656.79 2,657.15 2,656.71 2,657.15 0.0K
12:51 2,657.15 2,657.15 2,655.81 2,655.81 0.0K
12:52 2,655.81 2,655.92 2,655.25 2,655.25 0.0K
12:53 2,655.06 2,655.06 2,654.26 2,654.33 0.0K
12:54 2,654.30 2,654.33 2,653.56 2,653.61 0.0K
12:55 2,653.69 2,653.72 2,652.99 2,653.02 0.0K
12:56 2,653.01 2,653.08 2,652.48 2,652.65 0.0K
12:57 2,652.57 2,653.41 2,652.45 2,653.41 0.0K
12:58 2,653.38 2,653.41 2,653.20 2,653.22 0.0K
12:59 2,653.28 2,653.30 2,652.91 2,653.08 0.0K
13:00 2,652.99 2,652.99 2,652.10 2,652.10 0.0K
13:01 2,652.18 2,652.25 2,651.94 2,652.18 0.0K
13:02 2,652.26 2,652.64 2,651.67 2,651.67 0.0K
13:03 2,651.50 2,651.64 2,651.46 2,651.64 0.0K
13:04 2,651.61 2,651.91 2,651.59 2,651.91 0.0K
13:05 2,651.89 2,652.09 2,651.73 2,651.93 0.0K
13:06 2,651.95 2,652.25 2,651.73 2,652.25 0.0K
13:07 2,652.45 2,652.54 2,652.04 2,652.17 0.0K
13:08 2,652.14 2,652.41 2,651.41 2,651.49 0.0K
13:09 2,651.57 2,652.09 2,651.53 2,652.09 0.0K
13:10 2,652.05 2,652.26 2,651.67 2,652.23 0.0K
13:11 2,652.19 2,652.19 2,651.91 2,651.94 0.0K
13:12 2,651.99 2,652.05 2,651.84 2,652.04 0.0K
13:13 2,651.78 2,651.91 2,651.07 2,651.07 0.0K
13:14 2,650.84 2,650.86 2,650.49 2,650.83 0.0K
13:15 2,650.81 2,650.93 2,650.72 2,650.72 0.0K
13:16 2,650.69 2,651.08 2,650.65 2,650.97 0.0K
13:17 2,651.02 2,651.15 2,650.86 2,651.15 0.0K
13:18 2,651.59 2,651.59 2,650.75 2,651.02 0.0K
13:19 2,651.10 2,651.32 2,651.01 2,651.26 0.0K
13:20 2,651.35 2,651.38 2,650.71 2,650.78 0.0K
13:21 2,650.61 2,650.86 2,650.35 2,650.38 0.0K
13:22 2,650.32 2,650.39 2,650.20 2,650.38 0.0K
13:23 2,650.42 2,650.87 2,650.42 2,650.87 0.0K
13:24 2,650.79 2,651.57 2,650.73 2,651.57 0.0K
13:25 2,651.52 2,652.63 2,651.52 2,652.63 0.0K
13:26 2,652.62 2,652.68 2,651.58 2,651.64 0.0K
13:27 2,651.61 2,652.14 2,651.57 2,652.14 0.0K
13:28 2,652.19 2,652.87 2,652.19 2,652.87 0.0K
13:29 2,652.88 2,653.42 2,652.88 2,653.42 0.0K
13:30 2,653.40 2,653.51 2,653.13 2,653.14 0.0K
13:31 2,653.14 2,653.22 2,652.76 2,652.78 0.0K
13:32 2,652.58 2,652.73 2,652.43 2,652.64 0.0K
13:33 2,652.70 2,653.12 2,652.70 2,653.04 0.0K
13:34 2,653.05 2,653.30 2,652.96 2,653.19 0.0K
13:35 2,653.12 2,653.27 2,653.12 2,653.22 0.0K
13:36 2,653.22 2,653.23 2,652.51 2,653.13 0.0K
13:37 2,653.36 2,654.70 2,653.36 2,654.70 0.0K
13:38 2,654.71 2,654.83 2,654.47 2,654.66 0.0K
13:39 2,654.61 2,654.92 2,654.61 2,654.92 0.0K
13:40 2,654.96 2,655.91 2,654.96 2,655.91 0.0K
13:41 2,655.83 2,655.83 2,655.15 2,655.41 0.0K
13:42 2,655.31 2,655.79 2,655.11 2,655.79 0.0K
13:43 2,655.87 2,656.24 2,655.87 2,656.24 0.0K
13:44 2,656.28 2,656.66 2,656.04 2,656.36 0.0K
13:45 2,656.35 2,656.35 2,655.27 2,655.27 0.0K
13:46 2,655.40 2,655.82 2,655.37 2,655.77 0.0K
13:47 2,655.59 2,656.02 2,655.59 2,656.02 0.0K
13:48 2,656.11 2,656.71 2,656.11 2,656.55 0.0K
13:49 2,656.59 2,656.99 2,656.45 2,656.81 0.0K
13:50 2,656.84 2,657.23 2,656.80 2,657.23 0.0K
13:51 2,657.22 2,657.26 2,656.67 2,656.68 0.0K
13:52 2,656.90 2,657.20 2,656.90 2,656.95 0.0K
13:53 2,656.97 2,656.97 2,655.83 2,655.83 0.0K
13:54 2,655.89 2,656.07 2,655.82 2,655.92 0.0K
13:55 2,655.85 2,656.04 2,655.73 2,655.76 0.0K
13:56 2,655.80 2,656.14 2,655.71 2,656.14 0.0K
13:57 2,656.22 2,656.66 2,656.22 2,656.66 0.0K
13:58 2,656.70 2,656.96 2,656.63 2,656.93 0.0K
13:59 2,656.88 2,657.34 2,656.77 2,657.09 0.0K
14:00 2,657.16 2,657.79 2,657.08 2,657.58 0.0K
14:01 2,657.51 2,658.00 2,657.48 2,657.68 0.0K
14:02 2,657.67 2,658.42 2,657.67 2,658.35 0.0K
14:03 2,658.30 2,658.41 2,658.22 2,658.41 0.0K
14:04 2,658.22 2,658.22 2,657.08 2,657.13 0.0K
14:05 2,657.01 2,657.19 2,656.88 2,656.88 0.0K
14:06 2,656.82 2,656.87 2,656.59 2,656.62 0.0K
14:07 2,656.66 2,656.66 2,655.75 2,655.75 0.0K
14:08 2,655.78 2,655.84 2,655.51 2,655.84 0.0K
14:09 2,655.85 2,656.32 2,655.85 2,656.19 0.0K
14:10 2,656.23 2,656.47 2,656.23 2,656.44 0.0K
14:11 2,656.36 2,656.44 2,655.47 2,655.47 0.0K
14:12 2,655.37 2,655.80 2,655.29 2,655.67 0.0K
14:13 2,655.76 2,656.50 2,655.76 2,656.50 0.0K
14:14 2,656.60 2,656.66 2,656.33 2,656.43 0.0K
14:15 2,656.35 2,656.84 2,656.35 2,656.83 0.0K
14:16 2,656.95 2,657.36 2,656.74 2,657.36 0.0K
14:17 2,657.67 2,658.28 2,657.67 2,658.20 0.0K
14:18 2,658.15 2,658.22 2,657.52 2,657.56 0.0K
14:19 2,657.58 2,657.83 2,657.58 2,657.59 0.0K
14:20 2,657.44 2,657.44 2,656.81 2,656.84 0.0K
14:21 2,656.72 2,656.72 2,655.95 2,655.95 0.0K
14:22 2,656.03 2,656.69 2,655.98 2,656.19 0.0K
14:23 2,656.27 2,656.53 2,656.09 2,656.53 0.0K
14:24 2,656.42 2,656.48 2,656.08 2,656.08 0.0K
14:25 2,656.19 2,656.19 2,655.83 2,656.13 0.0K
14:26 2,656.23 2,656.63 2,656.23 2,656.62 0.0K
14:27 2,656.53 2,656.55 2,656.41 2,656.48 0.0K
14:28 2,656.46 2,657.11 2,656.46 2,657.09 0.0K
14:29 2,657.13 2,657.31 2,657.03 2,657.09 0.0K
14:30 2,657.19 2,657.83 2,657.09 2,657.83 0.0K
14:31 2,657.85 2,657.90 2,657.73 2,657.79 0.0K
14:32 2,657.85 2,657.85 2,656.77 2,656.92 0.0K
14:33 2,657.02 2,657.27 2,657.00 2,657.22 0.0K
14:34 2,657.31 2,657.83 2,657.31 2,657.78 0.0K
14:35 2,657.74 2,657.74 2,657.54 2,657.59 0.0K
14:36 2,657.59 2,657.80 2,657.38 2,657.41 0.0K
14:37 2,657.43 2,657.74 2,657.39 2,657.58 0.0K
14:38 2,657.57 2,657.76 2,657.55 2,657.76 0.0K
14:39 2,657.81 2,657.92 2,657.72 2,657.76 0.0K
14:40 2,657.50 2,657.55 2,657.41 2,657.51 0.0K
14:41 2,657.38 2,657.38 2,657.22 2,657.24 0.0K
14:42 2,657.34 2,657.34 2,657.06 2,657.12 0.0K
14:43 2,657.08 2,657.17 2,656.96 2,656.96 0.0K
14:44 2,656.97 2,657.30 2,656.96 2,657.30 0.0K
14:45 2,657.22 2,657.89 2,657.22 2,657.72 0.0K
14:46 2,657.76 2,658.17 2,657.76 2,658.12 0.0K
14:47 2,658.06 2,658.86 2,658.06 2,658.75 0.0K
14:48 2,658.74 2,659.08 2,658.74 2,658.94 0.0K
14:49 2,658.98 2,658.98 2,658.41 2,658.54 0.0K
14:50 2,658.57 2,658.57 2,658.27 2,658.46 0.0K
14:51 2,658.42 2,658.56 2,658.19 2,658.38 0.0K
14:52 2,658.46 2,658.58 2,658.46 2,658.53 0.0K
14:53 2,658.54 2,658.65 2,658.27 2,658.51 0.0K
14:54 2,658.49 2,658.53 2,657.99 2,657.99 0.0K
14:55 2,657.84 2,657.87 2,657.35 2,657.35 0.0K
14:56 2,657.09 2,657.26 2,657.00 2,657.26 0.0K
14:57 2,657.26 2,657.90 2,657.26 2,657.88 0.0K
14:58 2,657.84 2,658.24 2,657.82 2,658.20 0.0K
14:59 2,658.18 2,658.55 2,657.98 2,658.38 0.0K
15:00 2,658.48 2,658.79 2,658.28 2,658.31 0.0K
15:01 2,658.37 2,658.86 2,658.37 2,658.86 0.0K
15:02 2,658.96 2,659.18 2,658.81 2,659.18 0.0K
15:03 2,659.06 2,659.06 2,658.77 2,658.77 0.0K
15:04 2,658.72 2,658.72 2,658.48 2,658.57 0.0K
15:05 2,658.53 2,659.04 2,658.42 2,658.94 0.0K
15:06 2,658.92 2,658.95 2,657.81 2,657.82 0.0K
15:07 2,657.83 2,657.96 2,657.65 2,657.95 0.0K
15:08 2,658.04 2,658.04 2,657.74 2,657.95 0.0K
15:09 2,657.77 2,658.16 2,657.73 2,658.12 0.0K
15:10 2,658.18 2,659.42 2,658.18 2,659.42 0.0K
15:11 2,659.34 2,659.98 2,659.34 2,659.93 0.0K
15:12 2,659.86 2,660.05 2,659.86 2,659.91 0.0K
15:13 2,659.85 2,660.10 2,659.78 2,660.10 0.0K
15:14 2,660.01 2,660.32 2,660.01 2,660.15 0.0K
15:15 2,660.05 2,660.09 2,659.72 2,660.09 0.0K
15:16 2,660.06 2,660.26 2,660.03 2,660.16 0.0K
15:17 2,660.16 2,660.16 2,659.62 2,659.62 0.0K
15:18 2,659.61 2,659.69 2,659.42 2,659.69 0.0K
15:19 2,659.81 2,659.81 2,658.86 2,658.86 0.0K
15:20 2,658.99 2,659.06 2,658.80 2,659.01 0.0K
15:21 2,658.96 2,658.98 2,658.65 2,658.77 0.0K
15:22 2,658.75 2,658.75 2,658.50 2,658.62 0.0K
15:23 2,658.65 2,658.85 2,658.41 2,658.85 0.0K
15:24 2,658.93 2,659.06 2,658.85 2,658.85 0.0K
15:25 2,658.80 2,659.00 2,658.68 2,658.82 0.0K
15:26 2,658.87 2,659.14 2,658.87 2,659.09 0.0K
15:27 2,659.08 2,659.11 2,658.83 2,658.84 0.0K
15:28 2,658.77 2,658.84 2,658.29 2,658.71 0.0K
15:29 2,658.66 2,658.90 2,658.42 2,658.49 0.0K
15:30 2,658.77 2,658.77 2,657.45 2,657.83 0.0K
15:31 2,657.80 2,658.42 2,657.73 2,658.42 0.0K
15:32 2,658.34 2,658.90 2,658.25 2,658.70 0.0K
15:33 2,658.78 2,658.78 2,657.19 2,657.20 0.0K
15:34 2,657.15 2,657.15 2,656.23 2,656.38 0.0K
15:35 2,656.49 2,656.88 2,656.12 2,656.59 0.0K
15:36 2,656.59 2,656.72 2,656.24 2,656.42 0.0K
15:37 2,656.45 2,656.48 2,656.01 2,656.23 0.0K
15:38 2,656.34 2,657.05 2,656.12 2,657.05 0.0K
15:39 2,657.07 2,657.08 2,656.50 2,656.57 0.0K
15:40 2,656.34 2,656.94 2,656.02 2,656.93 0.0K
15:41 2,657.04 2,658.24 2,657.04 2,658.24 0.0K
15:42 2,658.35 2,658.93 2,658.33 2,658.83 0.0K
15:43 2,658.93 2,659.42 2,658.90 2,659.26 0.0K
15:44 2,659.26 2,659.26 2,658.88 2,658.88 0.0K
15:45 2,658.92 2,659.27 2,657.78 2,657.78 0.0K
15:46 2,657.67 2,659.17 2,657.67 2,659.17 0.0K
15:47 2,659.15 2,659.62 2,659.15 2,659.62 0.0K
15:48 2,659.50 2,659.74 2,659.21 2,659.29 0.0K
15:49 2,659.25 2,659.25 2,657.18 2,657.72 0.0K
15:50 2,657.72 2,657.72 2,657.00 2,657.30 0.0K
15:51 2,657.15 2,657.70 2,657.11 2,657.27 0.0K
15:52 2,657.40 2,657.62 2,656.94 2,657.61 0.0K
15:53 2,657.60 2,657.70 2,657.43 2,657.57 0.0K
15:54 2,657.54 2,657.54 2,657.15 2,657.23 0.0K
15:55 2,656.95 2,656.95 2,656.52 2,656.75 0.0K
15:56 2,656.71 2,657.10 2,656.71 2,657.10 0.0K
15:57 2,657.16 2,657.16 2,656.26 2,656.69 0.0K
15:58 2,656.70 2,657.85 2,656.38 2,657.58 0.0K
15:59 2,657.47 2,657.90 2,657.21 2,657.90 0.0K
16:00 2,658.05 2,658.05 2,655.71 2,655.86 0.0K
16:01 2,655.91 2,657.51 2,655.89 2,657.04 0.0K
16:02 2,657.03 2,657.77 2,656.89 2,657.77 0.0K
16:03 2,657.69 2,658.48 2,657.66 2,658.43 0.0K
16:04 2,658.56 2,659.09 2,658.53 2,658.94 0.0K
16:05 2,659.58 2,660.73 2,659.58 2,660.47 0.0K
16:06 2,660.54 2,660.99 2,660.23 2,660.43 0.0K
16:07 2,660.39 2,661.35 2,660.39 2,661.27 0.0K
16:08 2,661.33 2,661.98 2,661.33 2,661.98 0.0K
16:09 2,662.04 2,662.42 2,661.90 2,662.29 0.0K
16:10 2,662.48 2,662.48 2,662.03 2,662.44 0.0K
16:11 2,662.36 2,662.98 2,662.33 2,662.98 0.0K
16:12 2,663.01 2,663.11 2,662.83 2,662.93 0.0K
16:13 2,662.95 2,663.06 2,662.71 2,662.79 0.0K
16:14 2,662.75 2,663.58 2,662.75 2,663.58 0.0K
16:15 2,663.60 2,663.60 2,662.89 2,662.90 0.0K
16:16 2,662.69 2,662.69 2,662.28 2,662.41 0.0K
16:17 2,662.54 2,662.54 2,661.69 2,661.76 0.0K
16:18 2,661.65 2,662.14 2,661.63 2,661.88 0.0K
16:19 2,662.09 2,662.75 2,662.06 2,662.60 0.0K
16:20 2,662.90 2,663.14 2,662.75 2,663.06 0.0K
16:21 2,663.19 2,663.69 2,663.19 2,663.24 0.0K
16:22 2,663.34 2,663.36 2,662.93 2,663.10 0.0K
16:23 2,663.05 2,663.05 2,661.29 2,661.29 0.0K
16:24 2,661.45 2,662.90 2,661.45 2,662.90 0.0K
16:25 2,663.10 2,663.50 2,663.08 2,663.25 0.0K
16:26 2,663.30 2,663.77 2,662.93 2,663.73 0.0K
16:27 2,663.66 2,663.72 2,663.03 2,663.11 0.0K
16:28 2,663.12 2,663.36 2,662.97 2,662.97 0.0K
16:29 2,663.06 2,663.12 2,662.57 2,662.87 0.0K
16:30 2,662.84 2,663.34 2,662.84 2,663.01 0.0K
16:31 2,662.58 2,662.58 2,660.75 2,660.75 0.0K
16:32 2,660.74 2,660.95 2,660.47 2,660.56 0.0K
16:33 2,660.72 2,661.04 2,660.70 2,660.87 0.0K
16:34 2,660.84 2,661.38 2,660.84 2,661.20 0.0K
16:35 2,661.35 2,661.73 2,661.33 2,661.68 0.0K
16:36 2,661.77 2,662.60 2,661.77 2,662.60 0.0K
16:37 2,662.62 2,662.76 2,662.52 2,662.75 0.0K
16:38 2,662.78 2,662.78 2,661.65 2,661.86 0.0K
16:39 2,661.91 2,662.64 2,661.91 2,662.45 0.0K
16:40 2,662.43 2,662.43 2,661.06 2,661.06 0.0K
16:41 2,661.09 2,661.09 2,660.25 2,660.25 0.0K
16:42 2,660.39 2,660.68 2,660.15 2,660.35 0.0K
16:43 2,660.32 2,661.08 2,660.32 2,661.08 0.0K
16:44 2,661.11 2,661.55 2,661.11 2,661.16 0.0K
16:45 2,660.97 2,661.29 2,660.83 2,661.29 0.0K
16:46 2,661.27 2,661.56 2,661.19 2,661.56 0.0K
16:47 2,661.45 2,661.83 2,661.43 2,661.57 0.0K
16:48 2,661.26 2,661.35 2,660.44 2,660.44 0.0K
16:49 2,660.53 2,660.65 2,660.02 2,660.02 0.0K
16:50 2,659.94 2,659.94 2,657.65 2,657.65 0.0K
16:51 2,656.97 2,657.59 2,656.73 2,657.55 0.0K
16:52 2,657.36 2,657.38 2,656.90 2,657.02 0.0K
16:53 2,656.84 2,656.84 2,656.30 2,656.55 0.0K
16:54 2,656.48 2,656.53 2,656.15 2,656.29 0.0K
16:55 2,656.25 2,656.48 2,655.93 2,656.36 0.0K
16:56 2,656.42 2,656.49 2,656.19 2,656.49 0.0K
16:57 2,656.26 2,656.29 2,655.79 2,656.25 0.0K
16:58 2,656.23 2,656.77 2,656.23 2,656.69 0.0K
16:59 2,656.52 2,656.65 2,656.26 2,656.61 0.0K
17:00 2,656.66 2,657.03 2,656.52 2,656.72 0.0K
17:01 2,656.41 2,657.32 2,656.41 2,657.32 0.0K
17:02 2,657.35 2,657.42 2,657.09 2,657.12 0.0K
17:03 2,657.08 2,657.08 2,656.13 2,656.55 0.0K
17:04 2,656.81 2,657.24 2,656.78 2,656.89 0.0K
17:05 2,656.85 2,657.03 2,656.39 2,656.79 0.0K
17:06 2,656.70 2,656.70 2,655.65 2,655.75 0.0K
17:07 2,655.75 2,655.75 2,654.91 2,654.91 0.0K
17:08 2,655.05 2,655.05 2,654.14 2,654.22 0.0K
17:09 2,654.25 2,654.25 2,653.26 2,653.42 0.0K
17:10 2,653.25 2,653.39 2,652.15 2,652.15 0.0K
17:11 2,652.06 2,652.76 2,652.06 2,652.76 0.0K
17:12 2,652.87 2,653.47 2,652.86 2,653.47 0.0K
17:13 2,653.57 2,653.67 2,653.40 2,653.60 0.0K
17:14 2,653.60 2,653.66 2,653.11 2,653.11 0.0K
17:15 2,652.85 2,652.85 2,651.72 2,652.11 0.0K
17:16 2,652.07 2,652.07 2,651.56 2,651.56 0.0K
17:17 2,651.48 2,651.51 2,650.46 2,650.53 0.0K
17:18 2,650.48 2,650.61 2,650.30 2,650.46 0.0K
17:19 2,650.43 2,650.84 2,650.33 2,650.84 0.0K
17:20 2,650.83 2,650.86 2,650.09 2,650.37 0.0K
17:21 2,650.31 2,650.31 2,649.17 2,649.19 0.0K
17:22 2,649.21 2,649.21 2,648.50 2,648.55 0.0K
17:23 2,648.41 2,648.71 2,648.18 2,648.71 0.0K
17:24 2,648.81 2,648.88 2,648.28 2,648.62 0.0K
17:25 2,648.20 2,648.20 2,648.20 2,648.20 0.0K
17:29 2,648.10 2,648.22 2,647.59 2,647.68 0.0K
17:30 2,647.68 2,647.68 2,647.68 2,647.68 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