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 2,635.37 2,636.83 2,633.68 2,635.69 0.0K
09:01 2,635.41 2,642.28 2,635.18 2,642.17 0.0K
09:02 2,646.48 2,646.79 2,644.77 2,644.77 0.0K
09:03 2,644.31 2,650.86 2,643.65 2,650.56 0.0K
09:04 2,650.08 2,650.45 2,647.61 2,648.29 0.0K
09:05 2,648.01 2,648.01 2,641.00 2,641.17 0.0K
09:06 2,642.00 2,643.00 2,641.54 2,641.72 0.0K
09:07 2,642.02 2,643.44 2,640.76 2,643.21 0.0K
09:08 2,643.35 2,645.56 2,643.35 2,644.50 0.0K
09:09 2,645.00 2,646.18 2,644.73 2,645.54 0.0K
09:10 2,646.17 2,646.17 2,644.38 2,644.38 0.0K
09:11 2,644.01 2,646.75 2,644.01 2,646.39 0.0K
09:12 2,646.98 2,648.54 2,646.27 2,648.53 0.0K
09:13 2,649.01 2,649.02 2,647.72 2,647.72 0.0K
09:14 2,647.48 2,648.40 2,647.16 2,648.08 0.0K
09:15 2,647.92 2,647.92 2,645.44 2,645.91 0.0K
09:16 2,645.47 2,645.57 2,644.45 2,645.42 0.0K
09:17 2,645.58 2,645.66 2,642.18 2,642.18 0.0K
09:18 2,641.01 2,644.49 2,641.01 2,643.90 0.0K
09:19 2,643.37 2,643.60 2,640.71 2,641.18 0.0K
09:20 2,640.98 2,642.95 2,640.75 2,642.95 0.0K
09:21 2,643.08 2,643.08 2,639.95 2,639.95 0.0K
09:22 2,640.04 2,640.93 2,639.58 2,640.93 0.0K
09:23 2,641.00 2,642.11 2,640.54 2,641.39 0.0K
09:24 2,641.58 2,642.61 2,641.58 2,641.98 0.0K
09:25 2,641.61 2,642.24 2,641.13 2,641.13 0.0K
09:26 2,640.64 2,640.85 2,639.43 2,639.44 0.0K
09:27 2,638.36 2,638.36 2,637.53 2,637.66 0.0K
09:28 2,637.54 2,637.54 2,635.05 2,635.05 0.0K
09:29 2,634.98 2,635.11 2,634.62 2,634.88 0.0K
09:30 2,633.94 2,634.42 2,633.64 2,634.24 0.0K
09:31 2,634.06 2,634.06 2,631.75 2,632.64 0.0K
09:32 2,632.76 2,633.35 2,632.12 2,632.12 0.0K
09:33 2,631.86 2,631.94 2,630.59 2,631.05 0.0K
09:34 2,631.00 2,631.90 2,631.00 2,631.90 0.0K
09:35 2,632.23 2,632.73 2,629.15 2,629.21 0.0K
09:36 2,628.98 2,628.98 2,627.00 2,627.64 0.0K
09:37 2,628.11 2,629.25 2,628.11 2,628.52 0.0K
09:38 2,628.45 2,629.48 2,628.45 2,629.45 0.0K
09:39 2,629.64 2,629.90 2,628.58 2,629.17 0.0K
09:40 2,628.82 2,628.82 2,627.54 2,627.54 0.0K
09:41 2,627.84 2,628.43 2,627.77 2,628.43 0.0K
09:42 2,628.44 2,629.07 2,627.85 2,629.07 0.0K
09:43 2,629.37 2,630.70 2,629.33 2,630.70 0.0K
09:44 2,630.82 2,632.39 2,630.77 2,632.39 0.0K
09:45 2,632.20 2,634.25 2,632.17 2,634.05 0.0K
09:46 2,633.96 2,636.70 2,633.77 2,636.70 0.0K
09:47 2,637.01 2,639.04 2,637.01 2,638.86 0.0K
09:48 2,639.41 2,640.47 2,639.41 2,640.18 0.0K
09:49 2,640.17 2,640.83 2,640.17 2,640.70 0.0K
09:50 2,640.70 2,640.70 2,639.02 2,639.18 0.0K
09:51 2,638.85 2,638.85 2,637.70 2,638.00 0.0K
09:52 2,637.62 2,638.15 2,637.46 2,637.46 0.0K
09:53 2,637.39 2,637.39 2,636.15 2,636.15 0.0K
09:54 2,636.32 2,637.33 2,635.90 2,637.33 0.0K
09:55 2,638.10 2,638.39 2,637.66 2,638.38 0.0K
09:56 2,638.38 2,638.79 2,638.28 2,638.57 0.0K
09:57 2,638.43 2,638.87 2,638.33 2,638.75 0.0K
09:58 2,638.85 2,638.94 2,637.97 2,638.86 0.0K
09:59 2,639.11 2,639.38 2,638.59 2,638.63 0.0K
10:00 2,638.45 2,638.45 2,636.98 2,637.89 0.0K
10:01 2,637.60 2,637.69 2,636.18 2,636.50 0.0K
10:02 2,636.64 2,636.64 2,634.73 2,635.37 0.0K
10:03 2,635.55 2,635.55 2,634.49 2,635.38 0.0K
10:04 2,635.70 2,635.92 2,634.51 2,635.28 0.0K
10:05 2,635.05 2,637.18 2,634.78 2,637.11 0.0K
10:06 2,637.25 2,637.66 2,637.25 2,637.64 0.0K
10:07 2,637.67 2,638.25 2,637.44 2,638.25 0.0K
10:08 2,638.30 2,640.12 2,638.30 2,640.12 0.0K
10:09 2,640.21 2,642.89 2,640.21 2,642.89 0.0K
10:10 2,642.95 2,644.43 2,642.87 2,644.30 0.0K
10:11 2,644.34 2,644.79 2,644.08 2,644.48 0.0K
10:12 2,644.43 2,644.43 2,641.83 2,642.00 0.0K
10:13 2,642.17 2,643.75 2,642.15 2,643.75 0.0K
10:14 2,643.86 2,643.86 2,643.09 2,643.17 0.0K
10:15 2,643.58 2,645.28 2,643.03 2,644.97 0.0K
10:16 2,644.92 2,646.22 2,644.92 2,645.96 0.0K
10:17 2,645.92 2,646.04 2,644.91 2,646.04 0.0K
10:18 2,646.03 2,648.66 2,646.02 2,648.66 0.0K
10:19 2,648.66 2,648.99 2,647.67 2,648.16 0.0K
10:20 2,647.72 2,649.26 2,647.64 2,649.20 0.0K
10:21 2,649.32 2,649.32 2,646.97 2,647.52 0.0K
10:22 2,647.49 2,648.33 2,647.16 2,647.16 0.0K
10:23 2,646.93 2,647.93 2,646.42 2,646.42 0.0K
10:24 2,646.44 2,646.44 2,644.25 2,645.01 0.0K
10:25 2,644.56 2,645.27 2,644.46 2,645.27 0.0K
10:26 2,645.35 2,645.35 2,643.74 2,644.28 0.0K
10:27 2,644.34 2,645.34 2,644.34 2,645.13 0.0K
10:28 2,645.02 2,646.04 2,644.89 2,645.80 0.0K
10:29 2,646.05 2,647.43 2,645.31 2,645.36 0.0K
10:30 2,645.16 2,645.64 2,644.70 2,645.64 0.0K
10:31 2,645.79 2,645.98 2,645.44 2,645.98 0.0K
10:32 2,646.13 2,646.13 2,644.33 2,644.33 0.0K
10:33 2,644.37 2,644.50 2,643.81 2,644.40 0.0K
10:34 2,644.39 2,644.81 2,644.39 2,644.58 0.0K
10:35 2,644.66 2,644.76 2,643.64 2,644.28 0.0K
10:36 2,644.36 2,645.99 2,644.36 2,645.92 0.0K
10:37 2,645.81 2,645.86 2,644.11 2,644.30 0.0K
10:38 2,644.22 2,645.26 2,644.22 2,645.26 0.0K
10:39 2,645.18 2,645.18 2,644.68 2,644.90 0.0K
10:40 2,644.91 2,646.32 2,644.56 2,646.32 0.0K
10:41 2,646.32 2,647.31 2,646.32 2,647.17 0.0K
10:42 2,647.16 2,647.16 2,646.35 2,646.70 0.0K
10:43 2,646.51 2,646.84 2,646.51 2,646.78 0.0K
10:44 2,646.91 2,647.70 2,646.54 2,647.70 0.0K
10:45 2,647.42 2,647.46 2,646.54 2,646.54 0.0K
10:46 2,646.63 2,646.77 2,646.29 2,646.62 0.0K
10:47 2,646.58 2,646.70 2,646.39 2,646.43 0.0K
10:48 2,646.44 2,647.01 2,646.39 2,647.01 0.0K
10:49 2,646.93 2,646.93 2,645.94 2,646.28 0.0K
10:50 2,646.25 2,646.51 2,646.07 2,646.15 0.0K
10:51 2,646.21 2,646.28 2,645.95 2,646.17 0.0K
10:52 2,646.24 2,647.35 2,646.22 2,647.35 0.0K
10:53 2,647.36 2,647.68 2,647.25 2,647.25 0.0K
10:54 2,647.36 2,647.36 2,646.65 2,646.74 0.0K
10:55 2,646.58 2,646.58 2,645.81 2,646.00 0.0K
10:56 2,645.82 2,645.82 2,645.33 2,645.41 0.0K
10:57 2,645.35 2,645.41 2,644.61 2,644.68 0.0K
10:58 2,644.63 2,644.79 2,644.58 2,644.63 0.0K
10:59 2,644.75 2,644.87 2,643.80 2,643.97 0.0K
11:00 2,644.01 2,644.76 2,644.01 2,644.43 0.0K
11:01 2,644.38 2,644.72 2,643.40 2,644.72 0.0K
11:02 2,645.50 2,645.63 2,645.10 2,645.10 0.0K
11:03 2,645.00 2,645.26 2,644.94 2,645.13 0.0K
11:04 2,645.07 2,645.19 2,644.27 2,644.33 0.0K
11:05 2,644.28 2,644.75 2,644.26 2,644.67 0.0K
11:06 2,644.68 2,645.95 2,644.64 2,645.95 0.0K
11:07 2,646.32 2,646.69 2,645.83 2,645.83 0.0K
11:08 2,645.94 2,646.38 2,645.82 2,646.31 0.0K
11:09 2,646.42 2,647.39 2,646.42 2,647.28 0.0K
11:10 2,647.04 2,648.26 2,647.04 2,647.44 0.0K
11:11 2,647.13 2,648.72 2,647.13 2,648.48 0.0K
11:12 2,648.50 2,648.88 2,648.50 2,648.69 0.0K
11:13 2,648.72 2,648.89 2,648.41 2,648.41 0.0K
11:14 2,648.38 2,648.51 2,647.13 2,647.24 0.0K
11:15 2,647.23 2,647.29 2,646.66 2,647.10 0.0K
11:16 2,647.21 2,647.29 2,646.58 2,646.59 0.0K
11:17 2,646.73 2,647.31 2,646.63 2,646.74 0.0K
11:18 2,646.69 2,647.94 2,646.69 2,647.94 0.0K
11:19 2,647.85 2,648.36 2,647.61 2,648.36 0.0K
11:20 2,648.46 2,648.93 2,648.46 2,648.49 0.0K
11:21 2,648.49 2,648.58 2,648.00 2,648.08 0.0K
11:22 2,648.07 2,648.43 2,647.61 2,648.43 0.0K
11:23 2,648.47 2,648.73 2,648.00 2,648.00 0.0K
11:24 2,647.95 2,648.25 2,647.79 2,648.20 0.0K
11:25 2,648.26 2,649.06 2,648.26 2,648.95 0.0K
11:26 2,649.04 2,649.86 2,649.04 2,649.86 0.0K
11:27 2,649.88 2,650.53 2,649.88 2,650.39 0.0K
11:28 2,650.42 2,650.96 2,650.33 2,650.41 0.0K
11:29 2,650.41 2,650.77 2,649.84 2,649.86 0.0K
11:30 2,650.13 2,651.31 2,650.06 2,650.90 0.0K
11:31 2,650.90 2,651.04 2,650.80 2,650.99 0.0K
11:32 2,650.97 2,651.61 2,650.88 2,651.61 0.0K
11:33 2,651.87 2,652.15 2,651.52 2,652.15 0.0K
11:34 2,652.28 2,652.44 2,651.68 2,651.76 0.0K
11:35 2,651.58 2,652.51 2,651.58 2,652.51 0.0K
11:36 2,652.55 2,652.69 2,652.47 2,652.59 0.0K
11:37 2,652.77 2,653.21 2,652.77 2,653.20 0.0K
11:38 2,653.15 2,653.45 2,651.80 2,651.80 0.0K
11:39 2,651.80 2,651.88 2,650.61 2,650.76 0.0K
11:40 2,650.83 2,650.92 2,650.45 2,650.50 0.0K
11:41 2,650.54 2,650.59 2,650.18 2,650.59 0.0K
11:42 2,650.52 2,651.23 2,650.35 2,650.73 0.0K
11:43 2,650.75 2,651.21 2,650.60 2,650.90 0.0K
11:44 2,650.58 2,650.67 2,649.21 2,649.21 0.0K
11:45 2,649.13 2,649.57 2,648.77 2,648.77 0.0K
11:46 2,648.89 2,648.89 2,647.55 2,647.55 0.0K
11:47 2,647.53 2,648.11 2,647.53 2,648.11 0.0K
11:48 2,648.07 2,648.30 2,647.62 2,648.30 0.0K
11:49 2,648.24 2,648.95 2,648.24 2,648.81 0.0K
11:50 2,648.91 2,649.15 2,648.67 2,648.94 0.0K
11:51 2,649.03 2,649.03 2,648.68 2,648.68 0.0K
11:52 2,648.48 2,648.80 2,648.18 2,648.80 0.0K
11:53 2,648.79 2,649.13 2,648.55 2,649.13 0.0K
11:54 2,649.15 2,649.27 2,648.99 2,649.24 0.0K
11:55 2,649.19 2,649.72 2,648.83 2,648.86 0.0K
11:56 2,648.99 2,649.55 2,648.98 2,649.54 0.0K
11:57 2,649.38 2,649.48 2,648.32 2,648.32 0.0K
11:58 2,648.36 2,649.87 2,648.36 2,649.87 0.0K
11:59 2,650.02 2,651.83 2,650.02 2,651.63 0.0K
12:00 2,652.25 2,653.02 2,651.93 2,651.93 0.0K
12:01 2,652.38 2,652.50 2,651.89 2,652.05 0.0K
12:02 2,652.05 2,652.14 2,651.84 2,652.12 0.0K
12:03 2,652.13 2,653.00 2,652.13 2,652.61 0.0K
12:04 2,652.52 2,652.66 2,652.49 2,652.60 0.0K
12:05 2,652.60 2,652.60 2,652.10 2,652.15 0.0K
12:06 2,652.01 2,652.43 2,651.71 2,652.04 0.0K
12:07 2,652.00 2,652.86 2,652.00 2,652.86 0.0K
12:08 2,652.81 2,653.50 2,652.68 2,653.50 0.0K
12:09 2,653.54 2,654.48 2,653.54 2,654.23 0.0K
12:10 2,654.25 2,654.58 2,654.16 2,654.47 0.0K
12:11 2,654.44 2,654.62 2,654.24 2,654.35 0.0K
12:12 2,654.35 2,654.80 2,654.32 2,654.75 0.0K
12:13 2,654.84 2,655.50 2,654.84 2,655.03 0.0K
12:14 2,655.01 2,655.18 2,655.00 2,655.02 0.0K
12:15 2,655.03 2,655.24 2,654.46 2,655.07 0.0K
12:16 2,655.13 2,655.59 2,654.98 2,655.28 0.0K
12:17 2,655.26 2,655.26 2,654.68 2,654.83 0.0K
12:18 2,654.94 2,654.94 2,653.88 2,653.88 0.0K
12:19 2,653.81 2,653.81 2,653.40 2,653.74 0.0K
12:20 2,653.82 2,654.94 2,653.82 2,654.94 0.0K
12:21 2,654.89 2,656.16 2,654.89 2,655.98 0.0K
12:22 2,656.09 2,656.53 2,656.09 2,656.38 0.0K
12:23 2,656.39 2,656.77 2,656.24 2,656.60 0.0K
12:24 2,656.61 2,656.66 2,656.03 2,656.20 0.0K
12:25 2,656.11 2,656.46 2,656.11 2,656.19 0.0K
12:26 2,655.80 2,656.00 2,655.62 2,656.00 0.0K
12:27 2,656.04 2,656.43 2,656.00 2,656.17 0.0K
12:28 2,656.13 2,657.26 2,656.05 2,657.26 0.0K
12:29 2,657.25 2,657.91 2,657.07 2,657.91 0.0K
12:30 2,657.82 2,658.13 2,657.06 2,657.70 0.0K
12:31 2,657.22 2,657.22 2,654.75 2,654.76 0.0K
12:32 2,654.77 2,655.43 2,654.77 2,655.43 0.0K
12:33 2,655.39 2,657.01 2,655.11 2,657.01 0.0K
12:34 2,657.23 2,657.45 2,656.70 2,656.71 0.0K
12:35 2,656.65 2,657.09 2,656.43 2,656.43 0.0K
12:36 2,656.39 2,656.39 2,655.63 2,655.82 0.0K
12:37 2,655.59 2,655.83 2,654.91 2,655.83 0.0K
12:38 2,655.84 2,656.87 2,655.84 2,656.32 0.0K
12:39 2,656.38 2,656.92 2,655.42 2,656.71 0.0K
12:40 2,656.87 2,659.16 2,656.87 2,659.16 0.0K
12:41 2,659.17 2,659.34 2,658.24 2,658.24 0.0K
12:42 2,658.12 2,658.77 2,658.10 2,658.76 0.0K
12:43 2,658.95 2,659.53 2,658.69 2,658.69 0.0K
12:44 2,658.65 2,658.69 2,658.29 2,658.59 0.0K
12:45 2,658.35 2,659.22 2,658.35 2,659.18 0.0K
12:46 2,659.18 2,659.18 2,658.32 2,658.48 0.0K
12:47 2,658.47 2,658.81 2,657.85 2,657.85 0.0K
12:48 2,657.86 2,657.93 2,657.34 2,657.61 0.0K
12:49 2,657.32 2,657.39 2,655.59 2,655.63 0.0K
12:50 2,655.83 2,656.32 2,655.80 2,656.22 0.0K
12:51 2,656.05 2,658.14 2,655.63 2,658.14 0.0K
12:52 2,657.98 2,658.30 2,657.39 2,657.96 0.0K
12:53 2,657.94 2,658.04 2,656.63 2,656.63 0.0K
12:54 2,656.69 2,656.76 2,656.08 2,656.38 0.0K
12:55 2,656.17 2,656.17 2,656.17 2,656.17 0.0K
12:59 2,656.66 2,670.00 2,656.66 2,669.91 0.0K
13:00 2,670.03 2,670.03 2,670.03 2,670.03 0.0K
17:30 2,670.03 2,670.03 2,670.03 2,670.03 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