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 2,652.50 2,653.60 2,650.52 2,651.68 0.0K
09:01 2,650.23 2,651.06 2,648.35 2,649.55 0.0K
09:02 2,649.07 2,649.07 2,643.59 2,643.64 0.0K
09:03 2,643.15 2,643.15 2,639.60 2,639.60 0.0K
09:04 2,639.95 2,643.73 2,639.20 2,643.07 0.0K
09:05 2,642.82 2,643.65 2,642.31 2,643.34 0.0K
09:06 2,643.59 2,644.02 2,642.34 2,642.78 0.0K
09:07 2,643.22 2,644.50 2,642.97 2,643.93 0.0K
09:08 2,643.79 2,645.69 2,642.91 2,644.18 0.0K
09:09 2,644.10 2,645.41 2,643.48 2,644.74 0.0K
09:10 2,645.12 2,646.49 2,644.92 2,645.20 0.0K
09:11 2,645.25 2,645.39 2,643.64 2,645.08 0.0K
09:12 2,645.20 2,647.61 2,645.20 2,647.41 0.0K
09:13 2,647.71 2,648.13 2,645.38 2,645.38 0.0K
09:14 2,645.17 2,648.18 2,645.17 2,647.48 0.0K
09:15 2,646.96 2,648.83 2,646.82 2,648.56 0.0K
09:16 2,648.55 2,649.89 2,648.55 2,649.40 0.0K
09:17 2,649.51 2,649.83 2,648.65 2,648.69 0.0K
09:18 2,649.14 2,649.42 2,647.68 2,648.35 0.0K
09:19 2,648.53 2,649.07 2,647.71 2,648.64 0.0K
09:20 2,648.66 2,649.46 2,648.47 2,649.22 0.0K
09:21 2,649.01 2,649.40 2,648.93 2,649.06 0.0K
09:22 2,649.03 2,650.66 2,649.03 2,650.63 0.0K
09:23 2,650.48 2,650.48 2,649.64 2,650.35 0.0K
09:24 2,650.35 2,651.85 2,650.23 2,651.81 0.0K
09:25 2,651.55 2,654.01 2,651.55 2,653.94 0.0K
09:26 2,653.81 2,654.49 2,653.81 2,654.07 0.0K
09:27 2,654.11 2,654.91 2,653.98 2,654.45 0.0K
09:28 2,654.49 2,654.76 2,653.58 2,653.60 0.0K
09:29 2,653.78 2,654.16 2,653.37 2,653.55 0.0K
09:30 2,653.51 2,653.78 2,652.62 2,653.02 0.0K
09:31 2,652.80 2,653.62 2,652.11 2,652.14 0.0K
09:32 2,651.96 2,652.07 2,650.57 2,650.65 0.0K
09:33 2,650.56 2,651.65 2,650.56 2,651.65 0.0K
09:34 2,651.84 2,652.60 2,651.23 2,651.25 0.0K
09:35 2,651.66 2,651.66 2,650.98 2,651.41 0.0K
09:36 2,651.39 2,651.84 2,650.70 2,651.68 0.0K
09:37 2,651.69 2,651.94 2,650.06 2,650.06 0.0K
09:38 2,650.11 2,650.11 2,649.12 2,649.26 0.0K
09:39 2,649.35 2,649.35 2,648.04 2,648.33 0.0K
09:40 2,648.03 2,648.03 2,647.58 2,647.81 0.0K
09:41 2,647.77 2,648.89 2,647.74 2,648.89 0.0K
09:42 2,648.96 2,651.25 2,648.96 2,651.25 0.0K
09:43 2,651.12 2,652.18 2,651.12 2,652.02 0.0K
09:44 2,652.10 2,652.21 2,650.85 2,650.85 0.0K
09:45 2,650.80 2,651.82 2,650.33 2,651.82 0.0K
09:46 2,651.65 2,653.84 2,651.65 2,653.56 0.0K
09:47 2,653.65 2,653.65 2,653.10 2,653.10 0.0K
09:48 2,653.03 2,653.32 2,652.84 2,653.32 0.0K
09:49 2,653.26 2,653.75 2,653.00 2,653.00 0.0K
09:50 2,653.21 2,653.46 2,652.77 2,653.11 0.0K
09:51 2,653.04 2,653.04 2,651.48 2,651.53 0.0K
09:52 2,651.43 2,651.85 2,651.27 2,651.27 0.0K
09:53 2,651.11 2,651.97 2,651.00 2,651.86 0.0K
09:54 2,651.82 2,653.57 2,651.82 2,653.50 0.0K
09:55 2,653.34 2,654.74 2,653.00 2,654.53 0.0K
09:56 2,654.36 2,654.36 2,652.79 2,652.84 0.0K
09:57 2,652.73 2,652.85 2,652.07 2,652.13 0.0K
09:58 2,651.66 2,651.96 2,651.45 2,651.96 0.0K
09:59 2,651.96 2,652.04 2,651.62 2,651.62 0.0K
10:00 2,651.79 2,651.88 2,651.15 2,651.88 0.0K
10:01 2,651.62 2,651.62 2,650.59 2,650.77 0.0K
10:02 2,650.46 2,650.46 2,648.25 2,648.25 0.0K
10:03 2,648.00 2,648.00 2,647.48 2,647.54 0.0K
10:04 2,647.65 2,647.73 2,647.25 2,647.64 0.0K
10:05 2,647.19 2,647.73 2,646.48 2,647.73 0.0K
10:06 2,647.73 2,648.31 2,647.47 2,648.31 0.0K
10:07 2,648.17 2,648.18 2,647.63 2,648.18 0.0K
10:08 2,648.13 2,648.62 2,647.85 2,647.85 0.0K
10:09 2,647.56 2,647.56 2,646.22 2,646.52 0.0K
10:10 2,646.87 2,646.89 2,645.85 2,645.88 0.0K
10:11 2,645.87 2,645.87 2,642.45 2,642.45 0.0K
10:12 2,642.35 2,642.76 2,641.88 2,641.88 0.0K
10:13 2,641.62 2,642.69 2,641.62 2,642.64 0.0K
10:14 2,642.86 2,643.91 2,642.86 2,643.77 0.0K
10:15 2,643.80 2,643.80 2,642.17 2,642.31 0.0K
10:16 2,642.53 2,644.08 2,642.23 2,644.08 0.0K
10:17 2,644.12 2,645.50 2,644.12 2,645.48 0.0K
10:18 2,645.89 2,646.06 2,645.45 2,645.49 0.0K
10:19 2,645.76 2,646.83 2,645.75 2,646.68 0.0K
10:20 2,646.69 2,647.13 2,646.22 2,647.13 0.0K
10:21 2,647.24 2,647.39 2,646.86 2,646.86 0.0K
10:22 2,646.90 2,647.19 2,646.34 2,646.40 0.0K
10:23 2,646.31 2,646.31 2,644.59 2,644.59 0.0K
10:24 2,644.44 2,644.44 2,643.21 2,643.21 0.0K
10:25 2,643.18 2,643.73 2,643.02 2,643.63 0.0K
10:26 2,643.74 2,644.84 2,643.74 2,644.84 0.0K
10:27 2,644.82 2,645.14 2,644.59 2,644.92 0.0K
10:28 2,644.88 2,645.38 2,644.77 2,645.38 0.0K
10:29 2,645.51 2,646.18 2,645.26 2,646.18 0.0K
10:30 2,646.37 2,646.90 2,646.37 2,646.86 0.0K
10:31 2,646.75 2,646.75 2,645.75 2,645.75 0.0K
10:32 2,645.66 2,645.66 2,644.11 2,644.11 0.0K
10:33 2,644.06 2,644.06 2,643.37 2,643.84 0.0K
10:34 2,643.81 2,643.92 2,643.44 2,643.62 0.0K
10:35 2,643.72 2,644.28 2,643.67 2,644.28 0.0K
10:36 2,644.32 2,645.07 2,644.28 2,645.04 0.0K
10:37 2,645.21 2,646.03 2,645.21 2,645.97 0.0K
10:38 2,646.34 2,646.98 2,646.34 2,646.53 0.0K
10:39 2,646.50 2,646.62 2,646.06 2,646.54 0.0K
10:40 2,646.81 2,646.95 2,646.50 2,646.59 0.0K
10:41 2,646.59 2,646.74 2,646.11 2,646.22 0.0K
10:42 2,646.31 2,646.80 2,646.31 2,646.69 0.0K
10:43 2,646.70 2,646.95 2,646.52 2,646.95 0.0K
10:44 2,646.95 2,647.79 2,646.92 2,647.66 0.0K
10:45 2,647.63 2,648.45 2,647.45 2,648.39 0.0K
10:46 2,648.40 2,649.27 2,648.40 2,648.78 0.0K
10:47 2,648.86 2,649.29 2,648.70 2,649.25 0.0K
10:48 2,649.26 2,649.84 2,648.95 2,649.71 0.0K
10:49 2,649.81 2,650.05 2,649.68 2,649.76 0.0K
10:50 2,649.86 2,650.74 2,649.86 2,650.62 0.0K
10:51 2,650.48 2,651.13 2,650.48 2,651.13 0.0K
10:52 2,650.78 2,650.93 2,650.26 2,650.46 0.0K
10:53 2,650.55 2,650.84 2,650.25 2,650.63 0.0K
10:54 2,650.60 2,650.60 2,649.53 2,649.53 0.0K
10:55 2,649.53 2,649.95 2,649.21 2,649.95 0.0K
10:56 2,649.88 2,650.75 2,649.81 2,650.50 0.0K
10:57 2,650.54 2,650.70 2,650.25 2,650.37 0.0K
10:58 2,650.30 2,650.61 2,650.30 2,650.43 0.0K
10:59 2,650.44 2,650.64 2,650.14 2,650.14 0.0K
11:00 2,650.29 2,650.29 2,631.69 2,632.76 0.0K
11:01 2,634.40 2,637.09 2,633.32 2,633.90 0.0K
11:02 2,634.69 2,638.57 2,634.69 2,638.57 0.0K
11:03 2,638.73 2,639.02 2,637.19 2,637.80 0.0K
11:04 2,638.06 2,638.95 2,635.32 2,635.38 0.0K
11:05 2,635.65 2,636.39 2,633.10 2,633.62 0.0K
11:06 2,633.35 2,633.35 2,631.79 2,631.79 0.0K
11:07 2,631.71 2,632.85 2,630.32 2,630.76 0.0K
11:08 2,631.04 2,632.91 2,631.04 2,632.47 0.0K
11:09 2,632.43 2,634.16 2,632.00 2,634.16 0.0K
11:10 2,635.24 2,637.19 2,635.19 2,636.19 0.0K
11:11 2,636.12 2,637.88 2,636.12 2,637.88 0.0K
11:12 2,637.81 2,639.93 2,637.36 2,639.93 0.0K
11:13 2,639.92 2,642.00 2,639.82 2,641.96 0.0K
11:14 2,642.00 2,642.09 2,641.59 2,641.88 0.0K
11:15 2,641.70 2,642.05 2,640.22 2,640.77 0.0K
11:16 2,640.76 2,640.76 2,635.49 2,635.79 0.0K
11:17 2,636.19 2,637.33 2,635.98 2,636.04 0.0K
11:18 2,635.88 2,636.94 2,635.88 2,636.63 0.0K
11:19 2,636.90 2,637.53 2,636.90 2,637.40 0.0K
11:20 2,637.55 2,637.66 2,637.20 2,637.42 0.0K
11:21 2,637.52 2,637.52 2,636.73 2,637.08 0.0K
11:22 2,637.03 2,637.03 2,634.90 2,634.90 0.0K
11:23 2,634.88 2,634.88 2,633.55 2,633.55 0.0K
11:24 2,633.41 2,634.44 2,633.41 2,634.28 0.0K
11:25 2,634.41 2,634.41 2,633.57 2,633.96 0.0K
11:26 2,633.94 2,634.42 2,633.77 2,634.42 0.0K
11:27 2,634.33 2,635.10 2,634.33 2,634.40 0.0K
11:28 2,634.29 2,634.81 2,633.66 2,633.66 0.0K
11:29 2,633.45 2,633.60 2,632.63 2,632.69 0.0K
11:30 2,632.62 2,633.09 2,631.92 2,632.00 0.0K
11:31 2,632.06 2,633.10 2,632.06 2,632.64 0.0K
11:32 2,632.65 2,632.65 2,630.91 2,630.98 0.0K
11:33 2,630.98 2,631.25 2,630.30 2,630.40 0.0K
11:34 2,630.89 2,631.06 2,630.30 2,630.89 0.0K
11:35 2,630.92 2,631.51 2,630.36 2,631.51 0.0K
11:36 2,631.87 2,632.08 2,631.64 2,632.01 0.0K
11:37 2,632.12 2,632.12 2,630.86 2,630.86 0.0K
11:38 2,630.55 2,630.85 2,630.31 2,630.31 0.0K
11:39 2,630.46 2,631.12 2,630.07 2,631.12 0.0K
11:40 2,630.90 2,630.90 2,629.51 2,630.74 0.0K
11:41 2,630.74 2,633.45 2,630.74 2,633.45 0.0K
11:42 2,633.89 2,633.89 2,632.76 2,632.90 0.0K
11:43 2,632.86 2,632.86 2,632.32 2,632.37 0.0K
11:44 2,632.33 2,632.45 2,631.58 2,632.45 0.0K
11:45 2,632.48 2,632.60 2,631.57 2,632.53 0.0K
11:46 2,633.08 2,634.78 2,632.99 2,634.60 0.0K
11:47 2,634.78 2,634.92 2,634.54 2,634.63 0.0K
11:48 2,634.76 2,634.76 2,633.93 2,633.94 0.0K
11:49 2,633.81 2,634.14 2,633.39 2,634.14 0.0K
11:50 2,634.18 2,635.26 2,634.18 2,635.11 0.0K
11:51 2,635.27 2,636.95 2,635.27 2,636.89 0.0K
11:52 2,637.08 2,637.09 2,636.84 2,636.99 0.0K
11:53 2,637.04 2,637.25 2,636.95 2,637.24 0.0K
11:54 2,637.25 2,637.33 2,636.25 2,636.25 0.0K
11:55 2,636.14 2,636.14 2,635.07 2,635.10 0.0K
11:56 2,635.09 2,635.32 2,634.34 2,634.69 0.0K
11:57 2,634.55 2,635.16 2,634.35 2,635.16 0.0K
11:58 2,635.11 2,635.36 2,634.61 2,634.61 0.0K
11:59 2,634.58 2,635.67 2,634.58 2,635.46 0.0K
12:00 2,635.35 2,635.53 2,633.85 2,633.89 0.0K
12:01 2,633.88 2,634.19 2,633.20 2,633.28 0.0K
12:02 2,633.23 2,633.23 2,632.60 2,633.05 0.0K
12:03 2,633.04 2,633.63 2,632.71 2,632.71 0.0K
12:04 2,632.65 2,632.66 2,632.14 2,632.48 0.0K
12:05 2,632.36 2,633.44 2,632.36 2,633.40 0.0K
12:06 2,633.10 2,633.35 2,632.83 2,633.35 0.0K
12:07 2,633.30 2,634.60 2,633.30 2,634.60 0.0K
12:08 2,634.61 2,634.76 2,634.29 2,634.76 0.0K
12:09 2,634.72 2,634.74 2,633.87 2,634.02 0.0K
12:10 2,633.91 2,633.91 2,632.97 2,633.10 0.0K
12:11 2,633.01 2,633.01 2,631.93 2,631.93 0.0K
12:12 2,631.94 2,632.95 2,631.80 2,632.95 0.0K
12:13 2,633.15 2,634.04 2,633.14 2,634.04 0.0K
12:14 2,634.12 2,634.26 2,632.88 2,632.88 0.0K
12:15 2,632.57 2,633.18 2,632.43 2,633.18 0.0K
12:16 2,632.98 2,633.31 2,632.85 2,633.01 0.0K
12:17 2,632.96 2,633.10 2,632.56 2,632.64 0.0K
12:18 2,632.66 2,632.66 2,631.60 2,631.60 0.0K
12:19 2,631.66 2,632.49 2,631.47 2,632.49 0.0K
12:20 2,632.49 2,633.03 2,632.05 2,632.96 0.0K
12:21 2,632.97 2,633.43 2,632.78 2,632.84 0.0K
12:22 2,632.84 2,632.84 2,632.34 2,632.78 0.0K
12:23 2,632.68 2,633.42 2,632.68 2,633.42 0.0K
12:24 2,633.34 2,633.62 2,633.13 2,633.62 0.0K
12:25 2,632.63 2,632.63 2,631.03 2,631.03 0.0K
12:26 2,630.78 2,631.32 2,630.40 2,631.32 0.0K
12:27 2,631.33 2,631.87 2,631.29 2,631.87 0.0K
12:28 2,631.83 2,632.23 2,631.69 2,632.23 0.0K
12:29 2,632.03 2,632.28 2,631.93 2,632.28 0.0K
12:30 2,632.32 2,633.17 2,632.31 2,633.17 0.0K
12:31 2,633.10 2,633.89 2,633.10 2,633.89 0.0K
12:32 2,633.89 2,633.94 2,631.65 2,631.74 0.0K
12:33 2,631.68 2,631.70 2,630.35 2,630.43 0.0K
12:34 2,630.44 2,630.44 2,628.69 2,628.90 0.0K
12:35 2,628.97 2,629.51 2,628.97 2,629.51 0.0K
12:36 2,629.45 2,629.55 2,628.72 2,629.06 0.0K
12:37 2,629.11 2,629.14 2,628.04 2,628.04 0.0K
12:38 2,628.18 2,628.42 2,627.85 2,628.32 0.0K
12:39 2,628.47 2,628.73 2,626.58 2,626.66 0.0K
12:40 2,626.71 2,626.71 2,626.02 2,626.04 0.0K
12:41 2,626.40 2,626.62 2,626.14 2,626.14 0.0K
12:42 2,626.10 2,626.34 2,625.82 2,626.01 0.0K
12:43 2,626.39 2,626.59 2,626.24 2,626.29 0.0K
12:44 2,626.55 2,627.24 2,626.40 2,627.24 0.0K
12:45 2,627.30 2,627.97 2,627.29 2,627.97 0.0K
12:46 2,628.03 2,628.20 2,626.71 2,626.71 0.0K
12:47 2,626.59 2,626.59 2,625.94 2,625.94 0.0K
12:48 2,625.88 2,625.88 2,623.12 2,623.12 0.0K
12:49 2,623.22 2,623.47 2,622.46 2,623.47 0.0K
12:50 2,623.61 2,624.88 2,623.61 2,624.64 0.0K
12:51 2,624.51 2,624.95 2,624.13 2,624.81 0.0K
12:52 2,624.77 2,624.88 2,624.55 2,624.55 0.0K
12:53 2,624.42 2,624.42 2,623.57 2,623.74 0.0K
12:54 2,623.86 2,624.07 2,622.82 2,622.82 0.0K
12:55 2,622.57 2,622.88 2,622.50 2,622.86 0.0K
12:56 2,622.83 2,623.38 2,622.83 2,623.33 0.0K
12:57 2,623.24 2,624.49 2,623.24 2,624.44 0.0K
12:58 2,624.58 2,625.01 2,624.58 2,625.01 0.0K
12:59 2,625.02 2,625.46 2,624.89 2,625.01 0.0K
13:00 2,624.98 2,624.98 2,620.34 2,621.42 0.0K
13:01 2,620.58 2,620.88 2,619.83 2,620.61 0.0K
13:02 2,621.23 2,622.14 2,621.23 2,621.68 0.0K
13:03 2,621.74 2,621.74 2,620.57 2,620.57 0.0K
13:04 2,620.74 2,620.93 2,620.34 2,620.83 0.0K
13:05 2,620.70 2,622.57 2,620.68 2,621.91 0.0K
13:06 2,622.06 2,622.44 2,622.06 2,622.38 0.0K
13:07 2,622.34 2,622.81 2,621.88 2,621.88 0.0K
13:08 2,621.94 2,622.34 2,621.16 2,621.16 0.0K
13:09 2,621.02 2,622.12 2,620.93 2,622.10 0.0K
13:10 2,622.25 2,622.72 2,622.10 2,622.72 0.0K
13:11 2,622.34 2,622.58 2,622.11 2,622.38 0.0K
13:12 2,622.36 2,623.32 2,622.36 2,623.32 0.0K
13:13 2,623.79 2,623.99 2,623.75 2,623.90 0.0K
13:14 2,623.92 2,624.29 2,623.57 2,624.25 0.0K
13:15 2,624.24 2,624.63 2,624.24 2,624.59 0.0K
13:16 2,624.56 2,624.57 2,624.31 2,624.44 0.0K
13:17 2,624.38 2,625.53 2,624.38 2,625.38 0.0K
13:18 2,625.21 2,625.37 2,624.93 2,625.03 0.0K
13:19 2,624.91 2,624.91 2,623.86 2,623.86 0.0K
13:20 2,623.88 2,624.28 2,623.82 2,624.28 0.0K
13:21 2,624.43 2,624.82 2,624.26 2,624.39 0.0K
13:22 2,624.51 2,625.43 2,624.39 2,625.43 0.0K
13:23 2,625.41 2,625.41 2,624.78 2,624.78 0.0K
13:24 2,624.74 2,624.74 2,623.56 2,623.71 0.0K
13:25 2,624.01 2,624.11 2,623.54 2,623.56 0.0K
13:26 2,623.75 2,623.88 2,622.98 2,623.44 0.0K
13:27 2,623.57 2,623.75 2,623.55 2,623.74 0.0K
13:28 2,623.75 2,624.47 2,623.74 2,624.47 0.0K
13:29 2,624.61 2,624.73 2,624.49 2,624.62 0.0K
13:30 2,624.47 2,625.33 2,624.25 2,624.96 0.0K
13:31 2,625.14 2,625.14 2,624.45 2,624.63 0.0K
13:32 2,624.50 2,625.14 2,624.50 2,624.81 0.0K
13:33 2,624.82 2,625.81 2,624.82 2,625.75 0.0K
13:34 2,625.59 2,625.67 2,624.71 2,624.75 0.0K
13:35 2,624.68 2,624.95 2,624.45 2,624.75 0.0K
13:36 2,624.70 2,624.70 2,624.10 2,624.30 0.0K
13:37 2,624.28 2,624.57 2,624.24 2,624.36 0.0K
13:38 2,624.34 2,624.34 2,623.93 2,624.31 0.0K
13:39 2,624.32 2,625.33 2,624.32 2,625.33 0.0K
13:40 2,625.48 2,626.47 2,625.48 2,626.47 0.0K
13:41 2,626.41 2,626.45 2,625.83 2,626.06 0.0K
13:42 2,626.31 2,626.80 2,625.88 2,625.90 0.0K
13:43 2,625.95 2,625.95 2,625.12 2,625.12 0.0K
13:44 2,625.19 2,625.24 2,624.69 2,624.83 0.0K
13:45 2,624.80 2,624.89 2,624.54 2,624.82 0.0K
13:46 2,624.91 2,625.90 2,624.91 2,625.76 0.0K
13:47 2,625.96 2,626.24 2,625.96 2,626.14 0.0K
13:48 2,626.24 2,627.48 2,626.24 2,627.48 0.0K
13:49 2,627.57 2,628.05 2,627.42 2,628.05 0.0K
13:50 2,628.07 2,628.92 2,627.84 2,628.78 0.0K
13:51 2,628.69 2,628.69 2,628.32 2,628.44 0.0K
13:52 2,628.59 2,629.06 2,628.59 2,628.67 0.0K
13:53 2,628.71 2,628.71 2,627.92 2,628.14 0.0K
13:54 2,628.32 2,628.83 2,628.30 2,628.77 0.0K
13:55 2,628.83 2,631.16 2,628.83 2,631.14 0.0K
13:56 2,631.24 2,631.35 2,631.01 2,631.26 0.0K
13:57 2,631.21 2,631.67 2,631.15 2,631.54 0.0K
13:58 2,631.31 2,631.77 2,631.16 2,631.56 0.0K
13:59 2,631.60 2,632.08 2,631.44 2,631.57 0.0K
14:00 2,631.51 2,631.51 2,630.40 2,630.72 0.0K
14:01 2,631.16 2,631.16 2,630.24 2,630.26 0.0K
14:02 2,630.38 2,630.38 2,628.86 2,629.59 0.0K
14:03 2,629.60 2,629.82 2,629.31 2,629.31 0.0K
14:04 2,629.31 2,630.49 2,629.31 2,630.46 0.0K
14:05 2,630.60 2,630.76 2,630.24 2,630.24 0.0K
14:06 2,630.19 2,630.48 2,629.79 2,629.79 0.0K
14:07 2,629.67 2,630.58 2,629.57 2,630.58 0.0K
14:08 2,630.67 2,630.81 2,630.47 2,630.68 0.0K
14:09 2,630.64 2,630.80 2,629.95 2,630.80 0.0K
14:10 2,630.45 2,631.78 2,630.42 2,631.27 0.0K
14:11 2,630.66 2,630.66 2,630.07 2,630.07 0.0K
14:12 2,629.91 2,630.04 2,629.53 2,629.53 0.0K
14:13 2,629.38 2,629.78 2,629.06 2,629.60 0.0K
14:14 2,629.77 2,630.26 2,629.71 2,630.19 0.0K
14:15 2,630.19 2,630.32 2,629.75 2,630.32 0.0K
14:16 2,630.36 2,630.57 2,630.08 2,630.30 0.0K
14:17 2,630.33 2,631.06 2,629.95 2,630.97 0.0K
14:18 2,631.12 2,631.12 2,630.42 2,630.84 0.0K
14:19 2,630.79 2,630.79 2,630.03 2,630.22 0.0K
14:20 2,630.21 2,630.21 2,629.27 2,629.27 0.0K
14:21 2,629.21 2,629.21 2,628.75 2,628.91 0.0K
14:22 2,628.90 2,629.17 2,628.85 2,629.11 0.0K
14:23 2,629.21 2,629.36 2,628.95 2,629.34 0.0K
14:24 2,629.39 2,629.64 2,629.29 2,629.29 0.0K
14:25 2,629.03 2,629.03 2,628.04 2,628.42 0.0K
14:26 2,628.46 2,628.85 2,628.33 2,628.41 0.0K
14:27 2,628.22 2,628.22 2,627.64 2,628.06 0.0K
14:28 2,627.78 2,628.43 2,627.78 2,628.10 0.0K
14:29 2,628.11 2,628.11 2,627.70 2,627.92 0.0K
14:30 2,627.85 2,628.34 2,627.27 2,627.27 0.0K
14:31 2,627.49 2,627.57 2,626.47 2,626.61 0.0K
14:32 2,626.69 2,626.69 2,626.06 2,626.07 0.0K
14:33 2,626.17 2,628.12 2,626.17 2,627.91 0.0K
14:34 2,627.99 2,628.25 2,627.95 2,628.09 0.0K
14:35 2,627.84 2,627.84 2,627.07 2,627.08 0.0K
14:36 2,627.08 2,627.59 2,626.48 2,627.59 0.0K
14:37 2,627.82 2,629.16 2,627.70 2,629.16 0.0K
14:38 2,629.16 2,629.55 2,628.39 2,628.47 0.0K
14:39 2,628.32 2,628.66 2,628.24 2,628.28 0.0K
14:40 2,628.23 2,628.23 2,627.53 2,627.53 0.0K
14:41 2,627.49 2,628.71 2,627.46 2,628.71 0.0K
14:42 2,628.88 2,629.02 2,628.55 2,628.96 0.0K
14:43 2,629.21 2,629.33 2,629.05 2,629.33 0.0K
14:44 2,629.25 2,629.80 2,629.25 2,629.50 0.0K
14:45 2,629.39 2,629.52 2,628.85 2,629.47 0.0K
14:46 2,629.46 2,630.64 2,629.38 2,630.59 0.0K
14:47 2,630.59 2,630.76 2,629.35 2,629.93 0.0K
14:48 2,629.89 2,630.43 2,629.64 2,630.29 0.0K
14:49 2,629.98 2,629.98 2,629.28 2,629.28 0.0K
14:50 2,629.24 2,629.24 2,627.80 2,627.80 0.0K
14:51 2,627.60 2,627.92 2,627.55 2,627.59 0.0K
14:52 2,627.59 2,628.43 2,627.59 2,628.20 0.0K
14:53 2,628.36 2,628.43 2,627.99 2,628.00 0.0K
14:54 2,627.98 2,627.98 2,626.49 2,626.59 0.0K
14:55 2,626.54 2,626.56 2,626.25 2,626.25 0.0K
14:56 2,626.24 2,626.39 2,625.86 2,626.39 0.0K
14:57 2,626.48 2,626.48 2,624.73 2,624.73 0.0K
14:58 2,624.76 2,625.49 2,624.75 2,625.47 0.0K
14:59 2,625.42 2,625.63 2,625.01 2,625.63 0.0K
15:00 2,625.69 2,625.82 2,624.75 2,624.75 0.0K
15:01 2,624.48 2,624.48 2,623.20 2,623.57 0.0K
15:02 2,623.58 2,623.58 2,622.40 2,622.46 0.0K
15:03 2,622.35 2,622.35 2,621.06 2,621.29 0.0K
15:04 2,621.22 2,621.22 2,617.38 2,617.38 0.0K
15:05 2,617.38 2,618.78 2,617.22 2,618.78 0.0K
15:06 2,618.86 2,619.18 2,618.56 2,619.16 0.0K
15:07 2,619.70 2,620.02 2,619.61 2,620.01 0.0K
15:08 2,619.97 2,620.13 2,619.59 2,619.62 0.0K
15:09 2,619.58 2,619.89 2,619.47 2,619.60 0.0K
15:10 2,619.67 2,619.80 2,619.46 2,619.58 0.0K
15:11 2,619.64 2,620.64 2,619.42 2,620.64 0.0K
15:12 2,620.64 2,621.83 2,620.64 2,621.83 0.0K
15:13 2,621.67 2,622.11 2,621.67 2,622.11 0.0K
15:14 2,622.12 2,622.94 2,622.12 2,622.94 0.0K
15:15 2,622.92 2,624.78 2,622.92 2,623.92 0.0K
15:16 2,623.85 2,624.12 2,623.13 2,623.43 0.0K
15:17 2,623.41 2,623.58 2,622.84 2,622.84 0.0K
15:18 2,622.83 2,623.49 2,622.83 2,623.08 0.0K
15:19 2,622.70 2,622.76 2,621.62 2,621.62 0.0K
15:20 2,621.39 2,622.14 2,621.36 2,622.06 0.0K
15:21 2,622.82 2,623.64 2,622.82 2,623.41 0.0K
15:22 2,623.51 2,623.51 2,622.16 2,622.55 0.0K
15:23 2,622.64 2,622.88 2,622.58 2,622.81 0.0K
15:24 2,622.81 2,623.05 2,622.42 2,622.76 0.0K
15:25 2,622.58 2,623.23 2,622.58 2,623.20 0.0K
15:26 2,623.23 2,623.69 2,623.23 2,623.68 0.0K
15:27 2,623.75 2,624.45 2,623.69 2,623.71 0.0K
15:28 2,623.39 2,623.39 2,622.43 2,622.97 0.0K
15:29 2,623.08 2,623.39 2,623.01 2,623.06 0.0K
15:30 2,622.81 2,623.46 2,622.44 2,623.46 0.0K
15:31 2,623.30 2,624.11 2,622.96 2,624.11 0.0K
15:32 2,624.21 2,624.21 2,622.91 2,623.00 0.0K
15:33 2,622.90 2,622.94 2,622.35 2,622.36 0.0K
15:34 2,622.22 2,622.32 2,621.57 2,622.18 0.0K
15:35 2,621.96 2,621.96 2,620.88 2,620.92 0.0K
15:36 2,620.96 2,622.46 2,620.96 2,622.39 0.0K
15:37 2,622.24 2,622.42 2,621.92 2,622.36 0.0K
15:38 2,622.37 2,622.63 2,621.96 2,621.96 0.0K
15:39 2,621.64 2,621.64 2,620.98 2,620.98 0.0K
15:40 2,621.06 2,622.49 2,621.06 2,622.46 0.0K
15:41 2,622.46 2,622.73 2,621.94 2,622.71 0.0K
15:42 2,622.81 2,623.10 2,621.81 2,621.81 0.0K
15:43 2,621.25 2,621.55 2,620.70 2,621.10 0.0K
15:44 2,621.29 2,621.66 2,621.20 2,621.48 0.0K
15:45 2,621.44 2,621.44 2,620.36 2,620.36 0.0K
15:46 2,619.95 2,620.28 2,619.38 2,619.42 0.0K
15:47 2,619.69 2,620.79 2,619.12 2,620.79 0.0K
15:48 2,620.77 2,621.54 2,620.77 2,621.04 0.0K
15:49 2,621.07 2,621.52 2,621.07 2,621.51 0.0K
15:50 2,621.47 2,624.28 2,621.35 2,623.51 0.0K
15:51 2,622.89 2,623.05 2,621.84 2,621.84 0.0K
15:52 2,621.83 2,621.83 2,620.99 2,621.15 0.0K
15:53 2,621.18 2,622.17 2,621.18 2,622.01 0.0K
15:54 2,622.01 2,622.28 2,621.81 2,622.28 0.0K
15:55 2,622.34 2,622.34 2,620.62 2,621.18 0.0K
15:56 2,621.37 2,622.04 2,621.37 2,622.04 0.0K
15:57 2,622.04 2,622.24 2,621.94 2,621.98 0.0K
15:58 2,621.99 2,622.02 2,620.68 2,620.77 0.0K
15:59 2,620.96 2,621.07 2,618.23 2,618.23 0.0K
16:00 2,618.84 2,618.84 2,616.52 2,617.77 0.0K
16:01 2,617.92 2,619.82 2,617.92 2,619.61 0.0K
16:02 2,619.78 2,620.54 2,619.39 2,620.38 0.0K
16:03 2,620.44 2,621.67 2,620.37 2,621.67 0.0K
16:04 2,621.80 2,622.61 2,621.65 2,621.70 0.0K
16:05 2,621.73 2,622.99 2,621.62 2,622.65 0.0K
16:06 2,622.65 2,623.91 2,622.65 2,623.47 0.0K
16:07 2,623.47 2,623.56 2,622.98 2,623.09 0.0K
16:08 2,623.16 2,623.40 2,622.52 2,622.52 0.0K
16:09 2,622.53 2,622.53 2,621.70 2,621.75 0.0K
16:10 2,621.51 2,621.91 2,621.41 2,621.47 0.0K
16:11 2,621.33 2,621.41 2,620.96 2,620.96 0.0K
16:12 2,620.62 2,620.88 2,620.48 2,620.72 0.0K
16:13 2,620.73 2,620.73 2,620.39 2,620.72 0.0K
16:14 2,620.82 2,621.00 2,620.74 2,620.95 0.0K
16:15 2,621.05 2,621.05 2,620.46 2,620.60 0.0K
16:16 2,620.60 2,620.64 2,619.09 2,619.27 0.0K
16:17 2,619.21 2,621.51 2,619.16 2,619.28 0.0K
16:18 2,619.27 2,619.39 2,618.45 2,618.55 0.0K
16:19 2,618.67 2,618.67 2,618.19 2,618.50 0.0K
16:20 2,618.39 2,619.05 2,618.39 2,618.71 0.0K
16:21 2,618.73 2,618.73 2,617.16 2,617.20 0.0K
16:22 2,617.80 2,618.92 2,617.80 2,618.92 0.0K
16:23 2,618.92 2,619.30 2,618.13 2,619.30 0.0K
16:24 2,619.55 2,619.55 2,618.63 2,618.79 0.0K
16:25 2,618.77 2,618.85 2,618.17 2,618.46 0.0K
16:26 2,618.47 2,618.50 2,617.74 2,617.74 0.0K
16:27 2,617.76 2,617.91 2,616.92 2,616.92 0.0K
16:28 2,616.61 2,616.71 2,616.44 2,616.54 0.0K
16:29 2,616.56 2,617.37 2,616.56 2,617.37 0.0K
16:30 2,617.51 2,618.97 2,617.47 2,618.97 0.0K
16:31 2,618.72 2,619.19 2,618.51 2,618.79 0.0K
16:32 2,618.75 2,619.00 2,618.64 2,619.00 0.0K
16:33 2,618.97 2,619.04 2,618.30 2,619.04 0.0K
16:34 2,619.00 2,619.00 2,618.46 2,618.79 0.0K
16:35 2,618.82 2,618.82 2,617.69 2,618.09 0.0K
16:36 2,618.21 2,619.34 2,618.21 2,619.00 0.0K
16:37 2,618.80 2,619.38 2,618.80 2,619.32 0.0K
16:38 2,619.43 2,619.74 2,619.22 2,619.22 0.0K
16:39 2,619.21 2,619.63 2,619.04 2,619.07 0.0K
16:40 2,619.02 2,619.51 2,618.76 2,619.51 0.0K
16:41 2,619.52 2,621.18 2,619.52 2,621.18 0.0K
16:42 2,621.17 2,621.53 2,621.07 2,621.49 0.0K
16:43 2,621.54 2,621.85 2,621.54 2,621.74 0.0K
16:44 2,621.70 2,622.33 2,621.70 2,622.33 0.0K
16:45 2,622.37 2,622.61 2,621.14 2,621.14 0.0K
16:46 2,621.11 2,621.38 2,620.80 2,621.07 0.0K
16:47 2,621.09 2,621.78 2,620.95 2,621.78 0.0K
16:48 2,621.69 2,621.91 2,621.54 2,621.60 0.0K
16:49 2,621.66 2,622.06 2,621.66 2,621.86 0.0K
16:50 2,621.77 2,621.77 2,620.49 2,621.08 0.0K
16:51 2,621.00 2,621.00 2,619.71 2,619.82 0.0K
16:52 2,620.03 2,620.36 2,620.03 2,620.06 0.0K
16:53 2,620.26 2,620.83 2,620.26 2,620.46 0.0K
16:54 2,620.58 2,621.45 2,620.58 2,621.18 0.0K
16:55 2,621.50 2,622.19 2,621.49 2,621.75 0.0K
16:56 2,621.76 2,622.05 2,621.67 2,621.83 0.0K
16:57 2,621.79 2,622.45 2,621.79 2,622.43 0.0K
16:58 2,622.67 2,623.92 2,622.67 2,623.92 0.0K
16:59 2,623.96 2,623.99 2,622.71 2,622.71 0.0K
17:00 2,622.89 2,622.94 2,621.85 2,621.87 0.0K
17:01 2,621.85 2,622.18 2,621.08 2,621.18 0.0K
17:02 2,621.09 2,622.00 2,620.94 2,621.58 0.0K
17:03 2,621.57 2,621.57 2,620.53 2,620.53 0.0K
17:04 2,620.48 2,620.58 2,620.06 2,620.06 0.0K
17:05 2,620.07 2,620.40 2,619.85 2,619.88 0.0K
17:06 2,619.90 2,620.01 2,619.33 2,619.50 0.0K
17:07 2,619.52 2,619.89 2,619.35 2,619.89 0.0K
17:08 2,619.86 2,620.53 2,619.73 2,620.24 0.0K
17:09 2,620.30 2,620.38 2,619.02 2,619.02 0.0K
17:10 2,619.05 2,619.40 2,618.22 2,618.22 0.0K
17:11 2,618.21 2,618.62 2,617.15 2,617.15 0.0K
17:12 2,617.24 2,617.55 2,617.24 2,617.43 0.0K
17:13 2,617.23 2,617.40 2,617.05 2,617.16 0.0K
17:14 2,617.16 2,618.34 2,617.06 2,618.33 0.0K
17:15 2,618.25 2,618.81 2,618.25 2,618.56 0.0K
17:16 2,618.28 2,618.61 2,618.25 2,618.61 0.0K
17:17 2,618.36 2,618.36 2,617.08 2,617.08 0.0K
17:18 2,617.03 2,617.03 2,615.76 2,615.87 0.0K
17:19 2,615.82 2,616.53 2,615.79 2,616.00 0.0K
17:20 2,616.09 2,616.14 2,615.47 2,616.14 0.0K
17:21 2,616.22 2,617.00 2,616.22 2,616.34 0.0K
17:22 2,616.40 2,616.47 2,615.16 2,615.20 0.0K
17:23 2,615.17 2,615.94 2,614.73 2,615.93 0.0K
17:24 2,616.02 2,617.12 2,616.02 2,617.12 0.0K
17:25 2,616.82 2,616.82 2,616.82 2,616.82 0.0K
17:29 2,617.60 2,623.02 2,617.60 2,623.02 0.0K
17:30 2,623.02 2,623.02 2,623.02 2,623.02 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