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 2,723.32 2,734.30 2,723.32 2,734.10 0.0K
09:01 2,733.61 2,746.70 2,733.61 2,744.37 0.0K
09:02 2,745.35 2,745.35 2,739.35 2,740.36 0.0K
09:03 2,739.84 2,744.01 2,739.72 2,739.85 0.0K
09:04 2,739.78 2,742.85 2,739.07 2,742.85 0.0K
09:05 2,743.56 2,745.70 2,742.47 2,742.47 0.0K
09:06 2,741.93 2,742.35 2,738.25 2,739.16 0.0K
09:07 2,739.44 2,741.98 2,739.08 2,741.98 0.0K
09:08 2,741.59 2,745.14 2,741.59 2,743.96 0.0K
09:09 2,743.85 2,747.58 2,743.85 2,747.58 0.0K
09:10 2,748.93 2,751.85 2,748.12 2,751.10 0.0K
09:11 2,751.32 2,753.07 2,751.32 2,752.94 0.0K
09:12 2,753.18 2,753.18 2,749.47 2,750.85 0.0K
09:13 2,752.13 2,753.15 2,750.55 2,752.01 0.0K
09:14 2,751.89 2,756.17 2,751.80 2,756.17 0.0K
09:15 2,757.54 2,757.58 2,756.43 2,757.33 0.0K
09:16 2,757.34 2,757.34 2,755.01 2,755.01 0.0K
09:17 2,755.31 2,755.55 2,753.55 2,755.52 0.0K
09:18 2,755.43 2,756.25 2,755.24 2,756.18 0.0K
09:19 2,756.10 2,756.45 2,755.12 2,755.43 0.0K
09:20 2,755.55 2,755.55 2,754.39 2,755.54 0.0K
09:21 2,755.54 2,756.58 2,755.22 2,756.58 0.0K
09:22 2,757.24 2,758.02 2,756.39 2,758.02 0.0K
09:23 2,758.14 2,758.44 2,757.86 2,758.30 0.0K
09:24 2,758.51 2,759.35 2,758.51 2,759.21 0.0K
09:25 2,758.97 2,759.49 2,756.94 2,757.88 0.0K
09:26 2,758.47 2,759.13 2,758.35 2,759.13 0.0K
09:27 2,759.52 2,760.08 2,759.20 2,759.99 0.0K
09:28 2,759.78 2,760.67 2,758.96 2,760.25 0.0K
09:29 2,760.48 2,762.03 2,760.32 2,761.02 0.0K
09:30 2,761.58 2,762.89 2,761.58 2,762.61 0.0K
09:31 2,762.07 2,762.07 2,760.23 2,760.56 0.0K
09:32 2,760.86 2,761.46 2,760.40 2,760.62 0.0K
09:33 2,760.80 2,761.18 2,759.01 2,759.47 0.0K
09:34 2,759.76 2,760.34 2,759.61 2,760.08 0.0K
09:35 2,760.15 2,760.26 2,758.93 2,759.93 0.0K
09:36 2,759.94 2,760.90 2,759.00 2,760.73 0.0K
09:37 2,760.60 2,761.45 2,760.31 2,760.68 0.0K
09:38 2,760.83 2,761.34 2,760.70 2,760.94 0.0K
09:39 2,761.06 2,761.06 2,759.51 2,759.51 0.0K
09:40 2,759.49 2,760.49 2,759.26 2,760.23 0.0K
09:41 2,760.21 2,760.25 2,757.58 2,757.58 0.0K
09:42 2,757.76 2,758.88 2,757.76 2,758.73 0.0K
09:43 2,758.93 2,760.00 2,758.91 2,759.85 0.0K
09:44 2,759.99 2,760.51 2,759.77 2,760.51 0.0K
09:45 2,760.46 2,761.48 2,760.32 2,760.35 0.0K
09:46 2,760.57 2,762.17 2,759.96 2,761.80 0.0K
09:47 2,762.14 2,762.70 2,759.95 2,759.95 0.0K
09:48 2,759.83 2,761.64 2,759.55 2,759.55 0.0K
09:49 2,759.53 2,760.26 2,759.53 2,760.10 0.0K
09:50 2,760.04 2,760.12 2,759.02 2,759.31 0.0K
09:51 2,759.62 2,762.09 2,759.62 2,761.94 0.0K
09:52 2,761.78 2,761.89 2,761.08 2,761.54 0.0K
09:53 2,761.09 2,761.11 2,758.74 2,758.74 0.0K
09:54 2,758.36 2,758.51 2,757.94 2,758.33 0.0K
09:55 2,758.36 2,758.49 2,757.12 2,758.44 0.0K
09:56 2,758.09 2,758.24 2,757.19 2,757.63 0.0K
09:57 2,757.49 2,760.68 2,757.49 2,760.68 0.0K
09:58 2,761.55 2,762.32 2,761.55 2,761.91 0.0K
09:59 2,761.87 2,762.23 2,761.59 2,761.60 0.0K
10:00 2,761.92 2,762.21 2,761.14 2,761.73 0.0K
10:01 2,761.63 2,761.68 2,760.97 2,761.56 0.0K
10:02 2,761.86 2,763.25 2,761.86 2,762.20 0.0K
10:03 2,762.28 2,763.18 2,762.28 2,763.02 0.0K
10:04 2,762.83 2,762.83 2,761.26 2,761.60 0.0K
10:05 2,761.69 2,761.90 2,759.64 2,759.64 0.0K
10:06 2,759.59 2,760.01 2,758.40 2,760.01 0.0K
10:07 2,760.11 2,760.46 2,759.89 2,759.97 0.0K
10:08 2,759.94 2,759.94 2,758.46 2,759.66 0.0K
10:09 2,759.85 2,760.75 2,759.85 2,760.06 0.0K
10:10 2,760.03 2,760.61 2,759.83 2,760.40 0.0K
10:11 2,760.58 2,761.09 2,759.72 2,759.72 0.0K
10:12 2,759.69 2,759.92 2,757.82 2,758.06 0.0K
10:13 2,757.91 2,759.27 2,757.88 2,759.27 0.0K
10:14 2,759.31 2,759.41 2,757.40 2,757.43 0.0K
10:15 2,757.34 2,757.53 2,757.19 2,757.34 0.0K
10:16 2,757.58 2,757.74 2,757.06 2,757.74 0.0K
10:17 2,757.71 2,759.73 2,757.57 2,759.73 0.0K
10:18 2,759.94 2,761.06 2,759.94 2,760.19 0.0K
10:19 2,760.04 2,760.04 2,757.24 2,757.42 0.0K
10:20 2,757.12 2,757.22 2,756.55 2,757.18 0.0K
10:21 2,757.62 2,758.17 2,756.61 2,756.82 0.0K
10:22 2,757.52 2,757.73 2,756.47 2,756.54 0.0K
10:23 2,756.39 2,756.76 2,756.04 2,756.52 0.0K
10:24 2,756.40 2,757.06 2,755.83 2,757.06 0.0K
10:25 2,757.14 2,757.14 2,755.47 2,755.94 0.0K
10:26 2,755.90 2,757.05 2,755.87 2,756.96 0.0K
10:27 2,757.01 2,757.86 2,756.72 2,757.72 0.0K
10:28 2,757.77 2,757.86 2,757.15 2,757.74 0.0K
10:29 2,757.80 2,759.85 2,757.80 2,759.85 0.0K
10:30 2,760.22 2,761.04 2,760.22 2,761.04 0.0K
10:31 2,761.12 2,761.51 2,760.81 2,761.08 0.0K
10:32 2,760.82 2,760.84 2,759.19 2,759.19 0.0K
10:33 2,759.23 2,759.23 2,758.34 2,759.02 0.0K
10:34 2,759.07 2,760.79 2,759.07 2,760.62 0.0K
10:35 2,760.61 2,761.48 2,760.61 2,761.48 0.0K
10:36 2,761.71 2,761.71 2,760.14 2,760.46 0.0K
10:37 2,760.50 2,761.17 2,760.50 2,761.10 0.0K
10:38 2,761.05 2,761.78 2,760.90 2,761.78 0.0K
10:39 2,761.86 2,762.09 2,761.70 2,762.09 0.0K
10:40 2,762.00 2,764.32 2,762.00 2,764.32 0.0K
10:41 2,764.47 2,764.60 2,764.27 2,764.42 0.0K
10:42 2,764.39 2,765.54 2,764.39 2,765.35 0.0K
10:43 2,765.36 2,765.61 2,765.06 2,765.59 0.0K
10:44 2,765.65 2,765.70 2,765.03 2,765.50 0.0K
10:45 2,765.58 2,766.59 2,765.58 2,766.45 0.0K
10:46 2,767.07 2,768.69 2,767.07 2,767.48 0.0K
10:47 2,767.59 2,768.59 2,767.54 2,768.59 0.0K
10:48 2,768.90 2,769.71 2,768.90 2,769.33 0.0K
10:49 2,769.51 2,770.27 2,769.46 2,770.07 0.0K
10:50 2,770.12 2,770.76 2,770.12 2,770.35 0.0K
10:51 2,770.45 2,770.77 2,770.09 2,770.59 0.0K
10:52 2,770.51 2,770.70 2,769.92 2,770.05 0.0K
10:53 2,770.67 2,772.55 2,770.42 2,772.54 0.0K
10:54 2,772.70 2,773.20 2,772.55 2,772.55 0.0K
10:55 2,772.56 2,772.76 2,772.19 2,772.76 0.0K
10:56 2,772.85 2,773.51 2,772.12 2,773.51 0.0K
10:57 2,773.32 2,773.37 2,772.15 2,772.15 0.0K
10:58 2,772.00 2,772.56 2,772.00 2,772.56 0.0K
10:59 2,772.39 2,772.39 2,771.37 2,771.37 0.0K
11:00 2,772.08 2,772.62 2,771.59 2,771.79 0.0K
11:01 2,771.81 2,772.50 2,771.64 2,772.49 0.0K
11:02 2,772.91 2,773.50 2,772.70 2,773.50 0.0K
11:03 2,773.56 2,774.40 2,773.53 2,774.20 0.0K
11:04 2,774.08 2,774.11 2,773.49 2,774.11 0.0K
11:05 2,774.16 2,774.16 2,773.25 2,773.65 0.0K
11:06 2,773.73 2,773.95 2,773.61 2,773.84 0.0K
11:07 2,773.75 2,774.81 2,773.19 2,774.81 0.0K
11:08 2,774.77 2,775.86 2,774.77 2,775.86 0.0K
11:09 2,775.80 2,775.97 2,773.90 2,774.23 0.0K
11:10 2,774.33 2,774.72 2,774.08 2,774.72 0.0K
11:11 2,774.57 2,775.65 2,774.57 2,775.58 0.0K
11:12 2,775.20 2,775.26 2,774.88 2,775.01 0.0K
11:13 2,774.97 2,775.87 2,774.97 2,775.87 0.0K
11:14 2,776.36 2,776.68 2,775.22 2,775.29 0.0K
11:15 2,775.48 2,776.84 2,775.48 2,776.83 0.0K
11:16 2,776.83 2,776.95 2,776.45 2,776.78 0.0K
11:17 2,776.59 2,777.00 2,776.33 2,777.00 0.0K
11:18 2,777.00 2,777.95 2,777.00 2,777.57 0.0K
11:19 2,777.43 2,778.60 2,777.32 2,778.49 0.0K
11:20 2,778.45 2,779.15 2,778.42 2,778.75 0.0K
11:21 2,778.71 2,778.98 2,778.38 2,778.38 0.0K
11:22 2,778.26 2,778.26 2,777.62 2,777.99 0.0K
11:23 2,778.01 2,778.53 2,777.77 2,778.27 0.0K
11:24 2,778.26 2,781.06 2,778.26 2,780.91 0.0K
11:25 2,781.01 2,781.20 2,781.01 2,781.18 0.0K
11:26 2,781.12 2,781.48 2,781.01 2,781.48 0.0K
11:27 2,781.48 2,781.69 2,781.32 2,781.68 0.0K
11:28 2,781.90 2,782.26 2,781.71 2,781.71 0.0K
11:29 2,781.92 2,782.24 2,780.91 2,780.97 0.0K
11:30 2,780.95 2,782.78 2,780.95 2,782.37 0.0K
11:31 2,782.49 2,783.67 2,782.49 2,783.13 0.0K
11:32 2,783.04 2,783.67 2,782.91 2,782.91 0.0K
11:33 2,782.80 2,783.38 2,782.65 2,783.38 0.0K
11:34 2,783.46 2,783.46 2,782.72 2,782.86 0.0K
11:35 2,782.73 2,782.73 2,781.96 2,782.14 0.0K
11:36 2,782.16 2,782.51 2,781.76 2,781.95 0.0K
11:37 2,781.83 2,783.21 2,781.64 2,783.21 0.0K
11:38 2,783.13 2,783.85 2,783.13 2,783.85 0.0K
11:39 2,783.75 2,785.04 2,783.75 2,785.03 0.0K
11:40 2,785.21 2,786.19 2,785.21 2,786.16 0.0K
11:41 2,786.12 2,787.24 2,786.12 2,786.97 0.0K
11:42 2,787.31 2,788.45 2,787.31 2,788.29 0.0K
11:43 2,788.12 2,789.39 2,788.12 2,788.86 0.0K
11:44 2,788.95 2,789.52 2,788.74 2,789.50 0.0K
11:45 2,789.47 2,789.47 2,788.50 2,788.71 0.0K
11:46 2,788.56 2,789.26 2,788.32 2,789.26 0.0K
11:47 2,789.38 2,789.71 2,789.16 2,789.22 0.0K
11:48 2,789.27 2,790.21 2,787.51 2,787.84 0.0K
11:49 2,788.09 2,789.18 2,788.09 2,788.88 0.0K
11:50 2,789.07 2,789.32 2,788.38 2,789.32 0.0K
11:51 2,789.29 2,789.41 2,788.94 2,789.41 0.0K
11:52 2,789.61 2,790.26 2,789.61 2,790.12 0.0K
11:53 2,790.11 2,790.82 2,789.84 2,790.77 0.0K
11:54 2,790.36 2,790.60 2,789.23 2,789.26 0.0K
11:55 2,789.13 2,789.36 2,788.77 2,788.77 0.0K
11:56 2,788.72 2,788.99 2,787.83 2,788.99 0.0K
11:57 2,789.00 2,789.70 2,788.91 2,789.70 0.0K
11:58 2,789.73 2,789.73 2,788.00 2,788.02 0.0K
11:59 2,788.21 2,788.21 2,786.73 2,787.26 0.0K
12:00 2,787.43 2,788.57 2,787.35 2,788.56 0.0K
12:01 2,788.23 2,788.23 2,787.19 2,787.49 0.0K
12:02 2,787.37 2,787.40 2,787.01 2,787.22 0.0K
12:03 2,787.30 2,788.22 2,786.01 2,786.01 0.0K
12:04 2,785.98 2,786.57 2,785.67 2,786.57 0.0K
12:05 2,787.04 2,787.49 2,786.95 2,787.11 0.0K
12:06 2,787.20 2,788.40 2,787.20 2,788.40 0.0K
12:07 2,788.34 2,788.40 2,788.06 2,788.25 0.0K
12:08 2,788.28 2,789.72 2,788.28 2,789.50 0.0K
12:09 2,788.89 2,788.89 2,787.56 2,787.56 0.0K
12:10 2,787.04 2,787.04 2,786.17 2,786.91 0.0K
12:11 2,786.90 2,787.36 2,786.81 2,787.36 0.0K
12:12 2,787.64 2,788.77 2,787.64 2,788.21 0.0K
12:13 2,788.27 2,789.37 2,788.03 2,789.14 0.0K
12:14 2,789.18 2,789.30 2,788.31 2,788.34 0.0K
12:15 2,788.33 2,788.97 2,788.24 2,788.96 0.0K
12:16 2,789.00 2,790.13 2,789.00 2,790.07 0.0K
12:17 2,789.89 2,790.76 2,789.81 2,790.60 0.0K
12:18 2,790.62 2,790.94 2,789.00 2,789.21 0.0K
12:19 2,789.22 2,789.99 2,789.22 2,789.92 0.0K
12:20 2,790.08 2,790.17 2,788.81 2,788.84 0.0K
12:21 2,788.85 2,788.85 2,786.28 2,786.40 0.0K
12:22 2,787.09 2,787.40 2,786.68 2,786.68 0.0K
12:23 2,786.57 2,787.16 2,786.53 2,787.16 0.0K
12:24 2,787.11 2,787.21 2,786.57 2,787.00 0.0K
12:25 2,786.84 2,787.10 2,786.65 2,786.88 0.0K
12:26 2,786.89 2,787.17 2,786.61 2,786.91 0.0K
12:27 2,786.93 2,788.19 2,786.93 2,788.19 0.0K
12:28 2,788.26 2,788.95 2,788.26 2,788.82 0.0K
12:29 2,788.84 2,788.84 2,787.39 2,787.39 0.0K
12:30 2,787.54 2,787.61 2,786.54 2,786.54 0.0K
12:31 2,786.54 2,786.55 2,786.03 2,786.17 0.0K
12:32 2,786.19 2,787.47 2,786.19 2,787.16 0.0K
12:33 2,787.52 2,787.96 2,787.52 2,787.96 0.0K
12:34 2,787.99 2,788.62 2,787.99 2,788.61 0.0K
12:35 2,788.61 2,788.72 2,787.38 2,787.47 0.0K
12:36 2,787.68 2,788.67 2,787.57 2,788.67 0.0K
12:37 2,788.66 2,788.74 2,788.47 2,788.66 0.0K
12:38 2,788.71 2,789.29 2,788.70 2,788.89 0.0K
12:39 2,788.90 2,788.91 2,787.92 2,787.99 0.0K
12:40 2,787.85 2,788.23 2,787.11 2,787.52 0.0K
12:41 2,787.53 2,788.19 2,787.30 2,787.91 0.0K
12:42 2,788.20 2,788.29 2,787.97 2,788.06 0.0K
12:43 2,788.09 2,788.09 2,786.38 2,786.38 0.0K
12:44 2,786.39 2,786.78 2,786.10 2,786.10 0.0K
12:45 2,785.57 2,785.57 2,783.18 2,783.54 0.0K
12:46 2,783.50 2,783.63 2,783.13 2,783.63 0.0K
12:47 2,783.51 2,783.66 2,783.35 2,783.65 0.0K
12:48 2,783.61 2,784.66 2,783.61 2,784.59 0.0K
12:49 2,784.91 2,785.14 2,784.48 2,784.50 0.0K
12:50 2,784.72 2,785.55 2,784.51 2,785.55 0.0K
12:51 2,785.57 2,786.13 2,785.57 2,786.13 0.0K
12:52 2,786.04 2,786.39 2,785.45 2,785.45 0.0K
12:53 2,785.31 2,785.31 2,784.72 2,784.74 0.0K
12:54 2,784.70 2,784.89 2,784.63 2,784.86 0.0K
12:55 2,784.76 2,785.09 2,784.76 2,785.00 0.0K
12:56 2,784.96 2,785.80 2,784.95 2,785.70 0.0K
12:57 2,785.64 2,786.56 2,785.60 2,786.30 0.0K
12:58 2,786.30 2,786.49 2,786.11 2,786.49 0.0K
12:59 2,786.45 2,786.71 2,786.19 2,786.67 0.0K
13:00 2,786.89 2,786.89 2,785.25 2,785.66 0.0K
13:01 2,785.72 2,787.01 2,785.68 2,787.01 0.0K
13:02 2,787.09 2,789.40 2,787.09 2,788.82 0.0K
13:03 2,788.81 2,788.91 2,788.62 2,788.71 0.0K
13:04 2,788.66 2,789.18 2,788.58 2,789.18 0.0K
13:05 2,789.01 2,789.26 2,788.55 2,789.26 0.0K
13:06 2,789.28 2,789.94 2,789.28 2,789.54 0.0K
13:07 2,789.58 2,789.67 2,789.20 2,789.21 0.0K
13:08 2,789.14 2,789.14 2,788.80 2,788.92 0.0K
13:09 2,788.83 2,789.69 2,788.83 2,789.69 0.0K
13:10 2,789.73 2,789.73 2,788.53 2,788.53 0.0K
13:11 2,788.52 2,788.91 2,787.42 2,787.42 0.0K
13:12 2,787.35 2,787.35 2,785.17 2,785.17 0.0K
13:13 2,784.95 2,784.95 2,783.68 2,783.68 0.0K
13:14 2,783.78 2,784.18 2,783.51 2,783.53 0.0K
13:15 2,783.71 2,783.85 2,783.48 2,783.84 0.0K
13:16 2,783.62 2,784.36 2,783.14 2,784.36 0.0K
13:17 2,784.55 2,784.99 2,784.41 2,784.41 0.0K
13:18 2,784.40 2,785.03 2,784.40 2,785.03 0.0K
13:19 2,785.01 2,785.16 2,784.81 2,785.02 0.0K
13:20 2,784.94 2,785.01 2,784.43 2,784.60 0.0K
13:21 2,784.46 2,784.47 2,784.02 2,784.05 0.0K
13:22 2,784.06 2,784.68 2,783.75 2,784.50 0.0K
13:23 2,784.55 2,784.98 2,784.52 2,784.98 0.0K
13:24 2,785.03 2,785.28 2,784.75 2,785.16 0.0K
13:25 2,785.18 2,785.65 2,785.16 2,785.65 0.0K
13:26 2,785.64 2,786.33 2,785.63 2,786.33 0.0K
13:27 2,786.27 2,786.33 2,786.04 2,786.33 0.0K
13:28 2,786.39 2,786.42 2,785.45 2,785.45 0.0K
13:29 2,785.72 2,785.72 2,784.70 2,784.74 0.0K
13:30 2,784.72 2,784.72 2,783.31 2,783.46 0.0K
13:31 2,783.43 2,783.52 2,781.42 2,781.69 0.0K
13:32 2,781.68 2,782.07 2,781.68 2,781.96 0.0K
13:33 2,781.94 2,783.44 2,781.94 2,783.44 0.0K
13:34 2,783.37 2,784.63 2,783.30 2,784.63 0.0K
13:35 2,784.64 2,785.76 2,784.64 2,785.73 0.0K
13:36 2,785.70 2,786.33 2,785.70 2,786.28 0.0K
13:37 2,786.26 2,786.82 2,786.04 2,786.82 0.0K
13:38 2,786.99 2,787.48 2,786.96 2,787.44 0.0K
13:39 2,787.47 2,788.03 2,787.47 2,787.80 0.0K
13:40 2,787.89 2,788.01 2,786.27 2,786.27 0.0K
13:41 2,786.35 2,786.80 2,786.11 2,786.80 0.0K
13:42 2,786.88 2,787.33 2,786.83 2,786.93 0.0K
13:43 2,786.85 2,787.15 2,786.76 2,787.07 0.0K
13:44 2,787.02 2,787.92 2,787.02 2,787.92 0.0K
13:45 2,787.90 2,788.13 2,787.82 2,787.82 0.0K
13:46 2,787.95 2,787.96 2,787.35 2,787.35 0.0K
13:47 2,787.37 2,787.69 2,787.30 2,787.30 0.0K
13:48 2,787.35 2,787.35 2,784.62 2,784.99 0.0K
13:49 2,785.73 2,785.93 2,785.17 2,785.17 0.0K
13:50 2,785.09 2,785.09 2,784.67 2,784.83 0.0K
13:51 2,784.95 2,785.46 2,784.95 2,785.40 0.0K
13:52 2,785.54 2,785.54 2,784.04 2,784.07 0.0K
13:53 2,784.13 2,785.27 2,784.13 2,784.93 0.0K
13:54 2,785.00 2,785.90 2,784.89 2,785.90 0.0K
13:55 2,785.98 2,786.48 2,785.94 2,786.48 0.0K
13:56 2,786.66 2,787.64 2,786.66 2,787.52 0.0K
13:57 2,787.53 2,788.20 2,787.53 2,788.20 0.0K
13:58 2,788.22 2,788.51 2,788.17 2,788.51 0.0K
13:59 2,788.30 2,788.30 2,787.93 2,787.97 0.0K
14:00 2,788.01 2,789.26 2,788.01 2,789.10 0.0K
14:01 2,789.10 2,790.04 2,789.01 2,789.71 0.0K
14:02 2,789.67 2,789.84 2,789.31 2,789.58 0.0K
14:03 2,789.53 2,789.77 2,789.39 2,789.69 0.0K
14:04 2,789.74 2,789.99 2,789.35 2,789.99 0.0K
14:05 2,789.94 2,789.94 2,789.43 2,789.64 0.0K
14:06 2,789.72 2,790.78 2,789.47 2,790.78 0.0K
14:07 2,791.25 2,791.46 2,790.55 2,791.25 0.0K
14:08 2,791.44 2,791.57 2,791.23 2,791.57 0.0K
14:09 2,791.58 2,791.86 2,791.25 2,791.86 0.0K
14:10 2,791.85 2,794.09 2,791.85 2,793.87 0.0K
14:11 2,793.87 2,794.79 2,793.75 2,794.79 0.0K
14:12 2,794.59 2,795.00 2,794.22 2,794.22 0.0K
14:13 2,794.31 2,794.60 2,793.59 2,793.68 0.0K
14:14 2,793.89 2,794.60 2,793.89 2,794.57 0.0K
14:15 2,794.58 2,794.68 2,793.81 2,793.86 0.0K
14:16 2,793.86 2,793.88 2,793.16 2,793.76 0.0K
14:17 2,793.69 2,794.26 2,793.63 2,794.26 0.0K
14:18 2,794.17 2,794.54 2,794.13 2,794.43 0.0K
14:19 2,794.68 2,794.93 2,794.60 2,794.93 0.0K
14:20 2,795.01 2,795.01 2,794.35 2,794.35 0.0K
14:21 2,794.39 2,794.94 2,794.34 2,794.86 0.0K
14:22 2,794.95 2,794.95 2,794.59 2,794.93 0.0K
14:23 2,795.00 2,796.46 2,794.96 2,796.46 0.0K
14:24 2,796.46 2,796.61 2,796.24 2,796.56 0.0K
14:25 2,796.60 2,796.70 2,795.95 2,796.15 0.0K
14:26 2,796.15 2,796.15 2,795.80 2,795.80 0.0K
14:27 2,795.69 2,796.18 2,795.61 2,795.96 0.0K
14:28 2,795.97 2,795.99 2,795.29 2,795.49 0.0K
14:29 2,795.55 2,795.88 2,795.54 2,795.80 0.0K
14:30 2,795.94 2,795.94 2,795.34 2,795.54 0.0K
14:31 2,795.63 2,795.71 2,795.00 2,795.06 0.0K
14:32 2,794.97 2,795.45 2,794.97 2,795.28 0.0K
14:33 2,795.31 2,795.31 2,795.07 2,795.21 0.0K
14:34 2,795.13 2,795.54 2,795.13 2,795.54 0.0K
14:35 2,795.56 2,795.61 2,795.11 2,795.23 0.0K
14:36 2,795.23 2,795.54 2,794.89 2,795.01 0.0K
14:37 2,795.00 2,795.67 2,794.88 2,795.67 0.0K
14:38 2,795.72 2,795.81 2,794.57 2,794.57 0.0K
14:39 2,794.57 2,795.67 2,794.56 2,795.61 0.0K
14:40 2,795.61 2,795.61 2,795.14 2,795.38 0.0K
14:41 2,795.41 2,795.41 2,795.24 2,795.39 0.0K
14:42 2,795.35 2,795.91 2,795.35 2,795.81 0.0K
14:43 2,795.81 2,796.41 2,795.80 2,796.18 0.0K
14:44 2,796.13 2,796.13 2,795.16 2,795.23 0.0K
14:45 2,794.91 2,794.91 2,794.50 2,794.78 0.0K
14:46 2,794.72 2,794.72 2,793.36 2,793.41 0.0K
14:47 2,793.23 2,793.35 2,792.42 2,792.50 0.0K
14:48 2,792.46 2,792.46 2,791.32 2,791.43 0.0K
14:49 2,791.42 2,791.76 2,790.88 2,791.67 0.0K
14:50 2,791.76 2,793.14 2,791.76 2,793.01 0.0K
14:51 2,793.09 2,793.09 2,792.61 2,792.61 0.0K
14:52 2,792.59 2,792.61 2,791.95 2,792.11 0.0K
14:53 2,792.18 2,793.38 2,792.18 2,793.37 0.0K
14:54 2,793.45 2,793.45 2,792.80 2,792.80 0.0K
14:55 2,792.70 2,793.43 2,792.66 2,793.35 0.0K
14:56 2,793.31 2,793.55 2,792.13 2,792.61 0.0K
14:57 2,792.73 2,793.53 2,792.73 2,793.20 0.0K
14:58 2,793.18 2,793.71 2,793.18 2,793.49 0.0K
14:59 2,793.66 2,794.27 2,793.37 2,794.27 0.0K
15:00 2,794.23 2,795.69 2,794.07 2,795.69 0.0K
15:01 2,795.85 2,796.26 2,795.12 2,795.12 0.0K
15:02 2,795.18 2,795.61 2,795.18 2,795.45 0.0K
15:03 2,795.67 2,795.78 2,795.31 2,795.42 0.0K
15:04 2,795.49 2,796.09 2,795.47 2,795.86 0.0K
15:05 2,795.95 2,796.51 2,795.61 2,795.90 0.0K
15:06 2,795.84 2,796.36 2,795.33 2,795.89 0.0K
15:07 2,795.97 2,796.12 2,795.49 2,795.73 0.0K
15:08 2,795.80 2,796.80 2,795.80 2,796.60 0.0K
15:09 2,796.74 2,796.81 2,795.75 2,795.75 0.0K
15:10 2,795.44 2,795.66 2,794.99 2,795.66 0.0K
15:11 2,795.61 2,796.34 2,795.43 2,795.96 0.0K
15:12 2,796.05 2,796.97 2,796.01 2,796.70 0.0K
15:13 2,796.71 2,797.04 2,796.46 2,796.86 0.0K
15:14 2,796.78 2,796.78 2,796.03 2,796.27 0.0K
15:15 2,796.12 2,796.39 2,795.73 2,795.73 0.0K
15:16 2,795.77 2,795.80 2,793.75 2,793.75 0.0K
15:17 2,793.72 2,794.68 2,793.55 2,794.68 0.0K
15:18 2,794.69 2,795.02 2,794.08 2,794.44 0.0K
15:19 2,794.65 2,795.27 2,794.65 2,795.27 0.0K
15:20 2,795.03 2,795.03 2,794.41 2,794.83 0.0K
15:21 2,794.75 2,794.75 2,793.74 2,794.00 0.0K
15:22 2,793.98 2,793.98 2,790.50 2,790.50 0.0K
15:23 2,790.51 2,791.08 2,790.44 2,791.08 0.0K
15:24 2,791.00 2,792.44 2,791.00 2,792.23 0.0K
15:25 2,791.82 2,792.03 2,791.22 2,791.59 0.0K
15:26 2,791.67 2,791.67 2,791.14 2,791.36 0.0K
15:27 2,791.37 2,791.41 2,790.51 2,790.55 0.0K
15:28 2,790.65 2,790.70 2,790.26 2,790.48 0.0K
15:29 2,790.51 2,791.25 2,790.48 2,791.12 0.0K
15:30 2,791.17 2,792.71 2,790.41 2,792.49 0.0K
15:31 2,792.35 2,792.35 2,791.05 2,791.75 0.0K
15:32 2,791.97 2,792.97 2,791.97 2,792.78 0.0K
15:33 2,792.96 2,793.29 2,792.03 2,792.03 0.0K
15:34 2,792.03 2,792.39 2,790.82 2,791.13 0.0K
15:35 2,791.11 2,792.51 2,790.87 2,792.51 0.0K
15:36 2,792.51 2,792.58 2,792.18 2,792.33 0.0K
15:37 2,792.20 2,792.68 2,791.77 2,792.13 0.0K
15:38 2,791.99 2,791.99 2,791.50 2,791.53 0.0K
15:39 2,791.11 2,792.33 2,790.96 2,792.33 0.0K
15:40 2,792.35 2,792.35 2,791.23 2,792.02 0.0K
15:41 2,791.95 2,793.15 2,791.95 2,793.15 0.0K
15:42 2,793.21 2,793.21 2,791.57 2,791.78 0.0K
15:43 2,791.78 2,791.96 2,791.65 2,791.82 0.0K
15:44 2,791.72 2,791.72 2,789.24 2,789.24 0.0K
15:45 2,789.36 2,789.64 2,787.59 2,788.02 0.0K
15:46 2,788.02 2,788.32 2,785.87 2,786.17 0.0K
15:47 2,786.21 2,786.27 2,785.06 2,785.10 0.0K
15:48 2,784.97 2,785.96 2,784.44 2,785.79 0.0K
15:49 2,785.88 2,786.15 2,785.59 2,785.69 0.0K
15:50 2,785.75 2,785.92 2,784.36 2,784.36 0.0K
15:51 2,784.30 2,784.82 2,784.16 2,784.82 0.0K
15:52 2,784.93 2,785.03 2,784.77 2,784.99 0.0K
15:53 2,785.07 2,785.94 2,785.07 2,785.37 0.0K
15:54 2,785.35 2,786.10 2,785.26 2,785.61 0.0K
15:55 2,785.69 2,785.72 2,783.35 2,783.35 0.0K
15:56 2,783.46 2,783.84 2,783.46 2,783.84 0.0K
15:57 2,783.74 2,783.99 2,783.19 2,783.99 0.0K
15:58 2,783.75 2,784.70 2,783.75 2,784.11 0.0K
15:59 2,784.08 2,784.08 2,782.68 2,783.97 0.0K
16:00 2,784.83 2,784.88 2,782.25 2,782.53 0.0K
16:01 2,782.28 2,783.64 2,781.87 2,783.64 0.0K
16:02 2,783.86 2,786.78 2,783.86 2,786.78 0.0K
16:03 2,786.83 2,786.83 2,784.57 2,784.89 0.0K
16:04 2,785.06 2,785.71 2,785.06 2,785.62 0.0K
16:05 2,785.61 2,786.86 2,785.61 2,786.86 0.0K
16:06 2,787.02 2,788.00 2,787.02 2,788.00 0.0K
16:07 2,787.90 2,788.76 2,787.81 2,788.76 0.0K
16:08 2,788.82 2,788.91 2,788.18 2,788.38 0.0K
16:09 2,788.48 2,788.48 2,786.76 2,786.86 0.0K
16:10 2,786.80 2,787.00 2,786.39 2,786.94 0.0K
16:11 2,787.22 2,787.99 2,787.22 2,787.96 0.0K
16:12 2,788.01 2,788.59 2,787.89 2,787.89 0.0K
16:13 2,787.88 2,787.88 2,786.36 2,786.57 0.0K
16:14 2,786.71 2,786.83 2,785.35 2,785.38 0.0K
16:15 2,785.43 2,785.43 2,783.84 2,783.84 0.0K
16:16 2,784.24 2,784.54 2,783.91 2,784.10 0.0K
16:17 2,784.22 2,784.30 2,783.49 2,784.19 0.0K
16:18 2,783.99 2,783.99 2,783.15 2,783.19 0.0K
16:19 2,783.27 2,783.27 2,782.60 2,782.60 0.0K
16:20 2,782.50 2,782.67 2,781.66 2,781.66 0.0K
16:21 2,781.57 2,781.57 2,778.95 2,778.95 0.0K
16:22 2,777.95 2,779.28 2,777.72 2,778.66 0.0K
16:23 2,778.71 2,779.60 2,778.39 2,779.60 0.0K
16:24 2,779.61 2,780.03 2,779.31 2,779.58 0.0K
16:25 2,779.58 2,779.59 2,778.60 2,779.00 0.0K
16:26 2,779.28 2,779.70 2,776.14 2,776.14 0.0K
16:27 2,776.25 2,776.52 2,775.77 2,775.77 0.0K
16:28 2,775.76 2,775.76 2,773.60 2,774.31 0.0K
16:29 2,774.33 2,774.37 2,773.85 2,774.09 0.0K
16:30 2,774.11 2,774.11 2,771.32 2,771.46 0.0K
16:31 2,771.39 2,771.39 2,767.68 2,768.42 0.0K
16:32 2,768.61 2,771.18 2,768.61 2,771.18 0.0K
16:33 2,771.41 2,771.93 2,771.23 2,771.82 0.0K
16:34 2,771.91 2,772.27 2,770.92 2,771.29 0.0K
16:35 2,771.21 2,771.21 2,769.97 2,770.05 0.0K
16:36 2,770.90 2,772.62 2,770.90 2,772.29 0.0K
16:37 2,772.36 2,773.06 2,771.82 2,771.88 0.0K
16:38 2,771.88 2,772.72 2,771.88 2,772.72 0.0K
16:39 2,772.90 2,774.21 2,772.90 2,774.21 0.0K
16:40 2,774.32 2,776.38 2,774.32 2,776.20 0.0K
16:41 2,776.21 2,777.00 2,776.14 2,776.96 0.0K
16:42 2,776.96 2,777.96 2,776.72 2,777.94 0.0K
16:43 2,778.37 2,778.61 2,777.96 2,778.08 0.0K
16:44 2,778.19 2,779.18 2,778.19 2,779.16 0.0K
16:45 2,779.20 2,781.46 2,779.16 2,781.46 0.0K
16:46 2,781.47 2,781.56 2,781.13 2,781.40 0.0K
16:47 2,781.46 2,781.46 2,780.25 2,780.64 0.0K
16:48 2,780.87 2,781.69 2,780.87 2,781.69 0.0K
16:49 2,781.60 2,783.12 2,781.60 2,783.12 0.0K
16:50 2,783.13 2,783.68 2,782.97 2,783.68 0.0K
16:51 2,783.68 2,785.44 2,783.68 2,785.44 0.0K
16:52 2,785.47 2,786.49 2,785.47 2,786.49 0.0K
16:53 2,786.56 2,787.48 2,786.39 2,787.34 0.0K
16:54 2,787.52 2,787.83 2,787.42 2,787.83 0.0K
16:55 2,788.41 2,789.37 2,787.98 2,787.98 0.0K
16:56 2,787.97 2,787.97 2,786.40 2,786.69 0.0K
16:57 2,786.66 2,787.49 2,786.54 2,787.34 0.0K
16:58 2,787.31 2,787.89 2,787.30 2,787.74 0.0K
16:59 2,787.80 2,788.21 2,787.64 2,788.03 0.0K
17:00 2,788.45 2,788.53 2,787.21 2,787.25 0.0K
17:01 2,787.50 2,788.80 2,787.50 2,788.21 0.0K
17:02 2,788.33 2,788.95 2,788.27 2,788.27 0.0K
17:03 2,788.32 2,788.86 2,788.32 2,788.84 0.0K
17:04 2,788.89 2,789.78 2,788.89 2,789.65 0.0K
17:05 2,789.72 2,790.36 2,789.65 2,790.04 0.0K
17:06 2,790.04 2,790.04 2,789.20 2,789.74 0.0K
17:07 2,789.90 2,790.69 2,789.90 2,790.41 0.0K
17:08 2,790.06 2,790.86 2,790.03 2,790.74 0.0K
17:09 2,790.72 2,790.72 2,789.59 2,789.63 0.0K
17:10 2,789.72 2,790.79 2,789.72 2,790.79 0.0K
17:11 2,790.56 2,790.56 2,789.60 2,789.61 0.0K
17:12 2,789.55 2,791.04 2,789.55 2,790.69 0.0K
17:13 2,790.65 2,791.46 2,790.65 2,791.46 0.0K
17:14 2,791.67 2,791.70 2,791.23 2,791.29 0.0K
17:15 2,791.28 2,791.42 2,791.04 2,791.11 0.0K
17:16 2,790.58 2,790.87 2,790.30 2,790.61 0.0K
17:17 2,790.49 2,790.49 2,789.77 2,789.77 0.0K
17:18 2,789.59 2,790.21 2,789.59 2,790.21 0.0K
17:19 2,790.17 2,790.25 2,789.49 2,789.52 0.0K
17:20 2,789.52 2,789.73 2,789.03 2,789.07 0.0K
17:21 2,788.91 2,789.28 2,788.77 2,789.28 0.0K
17:22 2,789.27 2,789.27 2,787.38 2,787.40 0.0K
17:23 2,787.14 2,787.14 2,786.51 2,786.77 0.0K
17:24 2,786.47 2,786.63 2,786.09 2,786.63 0.0K
17:25 2,786.88 2,786.88 2,786.88 2,786.88 0.0K
17:29 2,786.89 2,788.70 2,786.89 2,788.70 0.0K
17:30 2,788.70 2,788.70 2,788.70 2,788.70 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