OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,960.12
最終更新: 2025-10-02
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 2,769.39 2,771.24 2,768.44 2,771.09 0.0K
09:01 2,771.36 2,772.72 2,770.04 2,770.45 0.0K
09:02 2,770.06 2,774.90 2,769.96 2,774.90 0.0K
09:03 2,774.98 2,777.12 2,774.97 2,776.07 0.0K
09:04 2,775.30 2,776.44 2,774.49 2,775.52 0.0K
09:05 2,774.97 2,777.58 2,774.97 2,776.94 0.0K
09:06 2,776.70 2,776.84 2,775.81 2,775.81 0.0K
09:07 2,775.39 2,775.92 2,773.21 2,773.21 0.0K
09:08 2,772.83 2,772.83 2,770.24 2,770.49 0.0K
09:09 2,770.35 2,770.56 2,768.86 2,769.03 0.0K
09:10 2,768.98 2,772.02 2,768.97 2,772.02 0.0K
09:11 2,771.95 2,772.34 2,770.81 2,771.49 0.0K
09:12 2,771.64 2,771.64 2,770.48 2,770.48 0.0K
09:13 2,770.21 2,770.40 2,769.52 2,770.18 0.0K
09:14 2,769.94 2,769.94 2,767.72 2,768.31 0.0K
09:15 2,768.26 2,770.88 2,768.26 2,770.37 0.0K
09:16 2,770.50 2,770.50 2,769.46 2,770.07 0.0K
09:17 2,769.87 2,770.42 2,769.41 2,770.42 0.0K
09:18 2,770.40 2,770.68 2,769.99 2,769.99 0.0K
09:19 2,769.94 2,769.94 2,768.77 2,769.36 0.0K
09:20 2,769.54 2,769.56 2,768.85 2,768.88 0.0K
09:21 2,768.72 2,770.05 2,768.71 2,770.05 0.0K
09:22 2,770.14 2,770.14 2,766.99 2,766.99 0.0K
09:23 2,766.83 2,766.83 2,765.77 2,766.30 0.0K
09:24 2,766.31 2,767.79 2,766.21 2,767.79 0.0K
09:25 2,767.76 2,768.56 2,767.56 2,768.45 0.0K
09:26 2,768.49 2,768.57 2,767.48 2,767.54 0.0K
09:27 2,767.31 2,767.31 2,766.75 2,766.81 0.0K
09:28 2,766.82 2,766.82 2,765.94 2,766.00 0.0K
09:29 2,765.93 2,766.66 2,765.92 2,766.44 0.0K
09:30 2,766.62 2,767.37 2,766.52 2,767.37 0.0K
09:31 2,767.54 2,768.55 2,767.18 2,768.55 0.0K
09:32 2,768.85 2,769.05 2,767.85 2,767.85 0.0K
09:33 2,767.91 2,768.24 2,767.33 2,767.61 0.0K
09:34 2,767.56 2,767.56 2,766.84 2,766.86 0.0K
09:35 2,766.88 2,768.17 2,766.88 2,767.45 0.0K
09:36 2,767.40 2,767.58 2,767.20 2,767.44 0.0K
09:37 2,767.51 2,768.08 2,767.43 2,767.88 0.0K
09:38 2,767.88 2,768.57 2,767.37 2,767.53 0.0K
09:39 2,767.50 2,767.50 2,765.40 2,765.40 0.0K
09:40 2,765.26 2,765.26 2,763.26 2,763.33 0.0K
09:41 2,763.45 2,764.94 2,763.30 2,764.42 0.0K
09:42 2,764.43 2,764.60 2,764.29 2,764.29 0.0K
09:43 2,764.22 2,764.37 2,763.46 2,763.95 0.0K
09:44 2,763.95 2,763.97 2,762.72 2,763.41 0.0K
09:45 2,763.57 2,764.06 2,763.32 2,763.32 0.0K
09:46 2,763.43 2,764.26 2,763.43 2,764.26 0.0K
09:47 2,764.40 2,765.52 2,764.18 2,765.52 0.0K
09:48 2,765.61 2,765.97 2,764.88 2,765.97 0.0K
09:49 2,765.99 2,766.10 2,765.65 2,765.65 0.0K
09:50 2,765.79 2,768.42 2,765.79 2,768.42 0.0K
09:51 2,768.26 2,768.26 2,767.52 2,768.02 0.0K
09:52 2,768.10 2,768.10 2,767.28 2,767.28 0.0K
09:53 2,766.34 2,766.84 2,766.32 2,766.71 0.0K
09:54 2,766.77 2,766.81 2,766.10 2,766.16 0.0K
09:55 2,766.45 2,767.07 2,766.20 2,767.04 0.0K
09:56 2,766.91 2,767.60 2,766.65 2,767.60 0.0K
09:57 2,767.81 2,768.83 2,767.81 2,768.83 0.0K
09:58 2,768.86 2,768.94 2,768.27 2,768.38 0.0K
09:59 2,768.36 2,768.55 2,768.18 2,768.18 0.0K
10:00 2,768.75 2,769.16 2,768.73 2,769.16 0.0K
10:01 2,769.39 2,770.23 2,769.37 2,770.20 0.0K
10:02 2,770.39 2,771.39 2,770.28 2,771.39 0.0K
10:03 2,771.39 2,771.63 2,771.17 2,771.28 0.0K
10:04 2,771.38 2,771.38 2,770.58 2,770.58 0.0K
10:05 2,770.47 2,770.47 2,769.55 2,769.55 0.0K
10:06 2,769.55 2,769.62 2,769.03 2,769.21 0.0K
10:07 2,769.12 2,769.41 2,769.03 2,769.41 0.0K
10:08 2,769.44 2,769.44 2,768.43 2,768.45 0.0K
10:09 2,768.45 2,768.60 2,767.39 2,767.40 0.0K
10:10 2,767.39 2,767.94 2,767.38 2,767.94 0.0K
10:11 2,767.89 2,767.89 2,767.40 2,767.51 0.0K
10:12 2,767.53 2,769.08 2,767.53 2,769.00 0.0K
10:13 2,769.07 2,769.57 2,768.96 2,769.57 0.0K
10:14 2,769.63 2,770.28 2,769.58 2,770.24 0.0K
10:15 2,770.27 2,771.76 2,770.27 2,771.76 0.0K
10:16 2,771.81 2,773.05 2,771.81 2,773.05 0.0K
10:17 2,773.08 2,773.26 2,773.01 2,773.02 0.0K
10:18 2,773.16 2,773.16 2,772.56 2,773.00 0.0K
10:19 2,773.33 2,773.95 2,773.33 2,773.73 0.0K
10:20 2,773.72 2,773.95 2,773.08 2,773.08 0.0K
10:21 2,773.23 2,773.27 2,772.52 2,772.52 0.0K
10:22 2,772.52 2,772.86 2,772.42 2,772.83 0.0K
10:23 2,773.04 2,773.30 2,772.07 2,772.07 0.0K
10:24 2,771.95 2,771.95 2,770.84 2,771.43 0.0K
10:25 2,771.54 2,773.22 2,771.45 2,773.22 0.0K
10:26 2,773.46 2,775.36 2,773.40 2,775.36 0.0K
10:27 2,775.35 2,775.51 2,774.99 2,775.07 0.0K
10:28 2,775.07 2,775.19 2,774.97 2,775.07 0.0K
10:29 2,775.06 2,775.27 2,774.87 2,775.27 0.0K
10:30 2,775.34 2,776.57 2,775.32 2,776.57 0.0K
10:31 2,776.66 2,777.17 2,776.63 2,776.86 0.0K
10:32 2,777.37 2,777.49 2,777.03 2,777.03 0.0K
10:33 2,777.03 2,777.03 2,776.17 2,776.33 0.0K
10:34 2,776.33 2,776.69 2,776.24 2,776.59 0.0K
10:35 2,776.63 2,776.94 2,776.58 2,776.75 0.0K
10:36 2,776.67 2,776.78 2,776.40 2,776.47 0.0K
10:37 2,776.37 2,776.38 2,776.08 2,776.18 0.0K
10:38 2,775.89 2,775.96 2,775.07 2,775.22 0.0K
10:39 2,775.31 2,775.33 2,774.94 2,774.94 0.0K
10:40 2,775.05 2,775.05 2,773.60 2,773.60 0.0K
10:41 2,773.56 2,774.02 2,773.56 2,773.79 0.0K
10:42 2,773.73 2,773.86 2,773.73 2,773.79 0.0K
10:43 2,773.51 2,773.51 2,773.05 2,773.10 0.0K
10:44 2,772.69 2,773.70 2,772.69 2,773.70 0.0K
10:45 2,773.79 2,773.89 2,773.33 2,773.72 0.0K
10:46 2,773.81 2,774.36 2,773.81 2,774.36 0.0K
10:47 2,774.32 2,774.61 2,774.03 2,774.03 0.0K
10:48 2,774.15 2,774.21 2,773.75 2,773.89 0.0K
10:49 2,773.81 2,773.96 2,773.65 2,773.65 0.0K
10:50 2,773.59 2,773.72 2,773.48 2,773.56 0.0K
10:51 2,773.59 2,773.59 2,772.40 2,772.60 0.0K
10:52 2,772.52 2,772.99 2,772.45 2,772.83 0.0K
10:53 2,772.81 2,773.03 2,772.61 2,772.63 0.0K
10:54 2,772.73 2,772.83 2,771.32 2,771.32 0.0K
10:55 2,771.41 2,771.77 2,771.33 2,771.38 0.0K
10:56 2,771.37 2,771.72 2,771.27 2,771.48 0.0K
10:57 2,771.52 2,771.63 2,771.12 2,771.12 0.0K
10:58 2,771.18 2,771.47 2,771.18 2,771.47 0.0K
10:59 2,771.27 2,771.80 2,771.27 2,771.77 0.0K
11:00 2,771.88 2,773.43 2,771.86 2,773.24 0.0K
11:01 2,773.18 2,773.18 2,772.74 2,772.98 0.0K
11:02 2,772.84 2,773.28 2,772.70 2,773.28 0.0K
11:03 2,773.16 2,773.56 2,773.16 2,773.56 0.0K
11:04 2,773.52 2,774.07 2,773.52 2,774.07 0.0K
11:05 2,773.98 2,774.13 2,773.80 2,774.03 0.0K
11:06 2,774.07 2,774.44 2,774.06 2,774.44 0.0K
11:07 2,774.61 2,775.65 2,774.61 2,775.40 0.0K
11:08 2,775.55 2,775.87 2,775.46 2,775.66 0.0K
11:09 2,775.60 2,775.84 2,775.59 2,775.59 0.0K
11:10 2,775.29 2,776.05 2,775.29 2,776.05 0.0K
11:11 2,776.04 2,776.05 2,775.06 2,775.39 0.0K
11:12 2,775.36 2,775.39 2,775.12 2,775.22 0.0K
11:13 2,775.14 2,775.54 2,775.14 2,775.30 0.0K
11:14 2,775.22 2,775.22 2,774.91 2,775.02 0.0K
11:15 2,775.00 2,775.58 2,774.99 2,775.58 0.0K
11:16 2,775.65 2,776.18 2,775.65 2,776.06 0.0K
11:17 2,776.06 2,776.18 2,775.88 2,776.18 0.0K
11:18 2,776.18 2,776.73 2,776.08 2,776.73 0.0K
11:19 2,776.80 2,777.81 2,776.80 2,777.81 0.0K
11:20 2,777.82 2,779.46 2,777.75 2,779.46 0.0K
11:21 2,779.47 2,779.75 2,779.34 2,779.34 0.0K
11:22 2,779.34 2,779.42 2,778.69 2,779.33 0.0K
11:23 2,779.24 2,779.39 2,778.95 2,779.39 0.0K
11:24 2,779.44 2,779.44 2,779.27 2,779.40 0.0K
11:25 2,779.47 2,780.61 2,779.47 2,780.54 0.0K
11:26 2,780.35 2,780.82 2,780.24 2,780.47 0.0K
11:27 2,780.47 2,780.96 2,780.43 2,780.96 0.0K
11:28 2,780.95 2,781.29 2,780.75 2,781.03 0.0K
11:29 2,781.11 2,781.11 2,780.79 2,781.05 0.0K
11:30 2,781.04 2,781.45 2,781.04 2,781.43 0.0K
11:31 2,781.58 2,781.88 2,781.53 2,781.88 0.0K
11:32 2,781.83 2,781.83 2,781.03 2,781.03 0.0K
11:33 2,781.04 2,781.04 2,780.77 2,780.90 0.0K
11:34 2,780.91 2,780.91 2,779.82 2,779.93 0.0K
11:35 2,779.90 2,779.90 2,778.98 2,779.04 0.0K
11:36 2,779.07 2,779.13 2,778.87 2,778.94 0.0K
11:37 2,778.93 2,778.96 2,778.80 2,778.83 0.0K
11:38 2,778.90 2,779.64 2,778.90 2,779.62 0.0K
11:39 2,779.62 2,779.72 2,779.43 2,779.58 0.0K
11:40 2,779.56 2,779.56 2,778.63 2,778.67 0.0K
11:41 2,778.62 2,778.62 2,777.91 2,777.93 0.0K
11:42 2,777.83 2,777.91 2,777.50 2,777.51 0.0K
11:43 2,777.63 2,777.63 2,777.47 2,777.47 0.0K
11:44 2,777.47 2,778.07 2,777.47 2,777.94 0.0K
11:45 2,777.95 2,778.20 2,777.91 2,778.18 0.0K
11:46 2,778.20 2,779.20 2,778.20 2,779.20 0.0K
11:47 2,779.26 2,779.64 2,779.26 2,779.59 0.0K
11:48 2,779.45 2,779.98 2,779.45 2,779.69 0.0K
11:49 2,779.68 2,780.09 2,779.68 2,780.07 0.0K
11:50 2,780.11 2,780.73 2,780.11 2,780.62 0.0K
11:51 2,780.61 2,780.64 2,780.13 2,780.17 0.0K
11:52 2,780.21 2,780.21 2,779.48 2,779.48 0.0K
11:53 2,779.53 2,779.57 2,779.22 2,779.36 0.0K
11:54 2,779.31 2,779.96 2,779.31 2,779.92 0.0K
11:55 2,779.84 2,780.20 2,779.83 2,780.16 0.0K
11:56 2,780.08 2,780.37 2,779.94 2,780.16 0.0K
11:57 2,780.11 2,780.17 2,779.71 2,779.90 0.0K
11:58 2,779.88 2,780.08 2,779.85 2,780.04 0.0K
11:59 2,780.07 2,780.78 2,779.98 2,780.78 0.0K
12:00 2,781.02 2,782.21 2,781.02 2,782.21 0.0K
12:01 2,782.24 2,782.76 2,782.19 2,782.19 0.0K
12:02 2,782.18 2,782.18 2,781.84 2,782.14 0.0K
12:03 2,782.20 2,782.21 2,781.97 2,782.01 0.0K
12:04 2,781.83 2,781.96 2,781.22 2,781.22 0.0K
12:05 2,781.19 2,781.19 2,780.63 2,780.97 0.0K
12:06 2,781.02 2,781.35 2,780.96 2,781.08 0.0K
12:07 2,781.17 2,781.53 2,781.03 2,781.53 0.0K
12:08 2,781.58 2,781.90 2,781.58 2,781.90 0.0K
12:09 2,781.78 2,781.94 2,781.78 2,781.91 0.0K
12:10 2,781.91 2,781.98 2,781.71 2,781.83 0.0K
12:11 2,781.92 2,782.08 2,780.81 2,780.81 0.0K
12:12 2,780.88 2,780.95 2,780.38 2,780.38 0.0K
12:13 2,780.51 2,780.65 2,780.36 2,780.40 0.0K
12:14 2,780.38 2,780.94 2,780.36 2,780.82 0.0K
12:15 2,780.83 2,781.78 2,780.83 2,781.73 0.0K
12:16 2,781.84 2,781.92 2,781.50 2,781.88 0.0K
12:17 2,781.89 2,782.60 2,781.87 2,782.27 0.0K
12:18 2,782.32 2,782.95 2,782.29 2,782.89 0.0K
12:19 2,782.90 2,783.19 2,782.88 2,783.11 0.0K
12:20 2,783.06 2,783.27 2,782.65 2,782.65 0.0K
12:21 2,782.54 2,782.72 2,782.47 2,782.72 0.0K
12:22 2,782.82 2,783.31 2,782.75 2,782.85 0.0K
12:23 2,782.84 2,782.98 2,782.59 2,782.97 0.0K
12:24 2,782.93 2,782.93 2,782.66 2,782.82 0.0K
12:25 2,782.62 2,782.62 2,782.30 2,782.41 0.0K
12:26 2,782.36 2,782.64 2,782.36 2,782.59 0.0K
12:27 2,782.64 2,782.76 2,782.56 2,782.62 0.0K
12:28 2,782.67 2,783.43 2,782.63 2,783.43 0.0K
12:29 2,783.51 2,783.68 2,783.49 2,783.64 0.0K
12:30 2,783.65 2,783.85 2,783.46 2,783.46 0.0K
12:31 2,783.47 2,784.44 2,783.46 2,784.37 0.0K
12:32 2,784.40 2,784.45 2,784.28 2,784.39 0.0K
12:33 2,784.35 2,784.61 2,784.28 2,784.61 0.0K
12:34 2,784.67 2,784.94 2,784.65 2,784.82 0.0K
12:35 2,784.93 2,785.24 2,784.93 2,785.24 0.0K
12:36 2,785.19 2,785.19 2,784.88 2,785.11 0.0K
12:37 2,785.16 2,785.31 2,785.07 2,785.22 0.0K
12:38 2,785.27 2,785.44 2,785.27 2,785.38 0.0K
12:39 2,785.38 2,785.52 2,785.15 2,785.42 0.0K
12:40 2,785.51 2,785.67 2,785.28 2,785.67 0.0K
12:41 2,785.72 2,785.97 2,785.71 2,785.73 0.0K
12:42 2,785.81 2,785.89 2,785.46 2,785.81 0.0K
12:43 2,785.78 2,786.17 2,785.78 2,785.91 0.0K
12:44 2,785.85 2,785.95 2,785.31 2,785.31 0.0K
12:45 2,785.20 2,785.38 2,785.14 2,785.14 0.0K
12:46 2,785.15 2,785.19 2,784.95 2,785.07 0.0K
12:47 2,785.07 2,785.29 2,785.02 2,785.28 0.0K
12:48 2,785.16 2,785.16 2,784.64 2,784.64 0.0K
12:49 2,784.52 2,784.65 2,784.34 2,784.38 0.0K
12:50 2,784.46 2,784.46 2,783.63 2,783.63 0.0K
12:51 2,783.57 2,783.67 2,783.35 2,783.36 0.0K
12:52 2,783.32 2,783.46 2,783.11 2,783.16 0.0K
12:53 2,783.21 2,783.72 2,783.21 2,783.68 0.0K
12:54 2,783.70 2,783.97 2,783.68 2,783.89 0.0K
12:55 2,784.15 2,784.48 2,784.15 2,784.36 0.0K
12:56 2,784.36 2,784.36 2,784.06 2,784.20 0.0K
12:57 2,784.18 2,784.50 2,784.06 2,784.29 0.0K
12:58 2,784.27 2,784.49 2,784.21 2,784.45 0.0K
12:59 2,784.56 2,784.92 2,784.53 2,784.91 0.0K
13:00 2,784.77 2,785.48 2,784.71 2,785.48 0.0K
13:01 2,785.50 2,785.60 2,785.29 2,785.51 0.0K
13:02 2,785.47 2,785.56 2,785.28 2,785.43 0.0K
13:03 2,785.43 2,785.66 2,785.26 2,785.66 0.0K
13:04 2,785.65 2,785.65 2,785.22 2,785.22 0.0K
13:05 2,785.30 2,785.39 2,785.15 2,785.28 0.0K
13:06 2,785.37 2,785.91 2,785.35 2,785.91 0.0K
13:07 2,785.88 2,785.90 2,785.37 2,785.37 0.0K
13:08 2,785.40 2,786.18 2,785.40 2,786.08 0.0K
13:09 2,786.13 2,786.33 2,786.05 2,786.19 0.0K
13:10 2,786.16 2,786.51 2,786.14 2,786.43 0.0K
13:11 2,786.43 2,786.99 2,786.43 2,786.99 0.0K
13:12 2,786.99 2,787.16 2,786.95 2,787.09 0.0K
13:13 2,787.04 2,787.18 2,786.83 2,787.18 0.0K
13:14 2,787.26 2,787.26 2,786.85 2,786.92 0.0K
13:15 2,786.96 2,787.24 2,786.89 2,787.24 0.0K
13:16 2,787.23 2,787.55 2,787.23 2,787.31 0.0K
13:17 2,787.30 2,787.74 2,787.30 2,787.74 0.0K
13:18 2,787.73 2,788.07 2,787.70 2,787.80 0.0K
13:19 2,787.83 2,787.99 2,787.53 2,787.99 0.0K
13:20 2,787.96 2,788.46 2,787.96 2,788.32 0.0K
13:21 2,788.32 2,788.75 2,788.28 2,788.75 0.0K
13:22 2,788.75 2,789.08 2,788.75 2,789.08 0.0K
13:23 2,789.08 2,789.12 2,787.76 2,787.97 0.0K
13:24 2,787.96 2,788.28 2,787.95 2,788.28 0.0K
13:25 2,788.34 2,788.38 2,788.17 2,788.35 0.0K
13:26 2,788.28 2,788.59 2,788.27 2,788.59 0.0K
13:27 2,788.85 2,789.26 2,788.85 2,789.22 0.0K
13:28 2,789.25 2,789.63 2,789.25 2,789.52 0.0K
13:29 2,789.52 2,789.68 2,789.47 2,789.62 0.0K
13:30 2,789.57 2,789.94 2,789.54 2,789.80 0.0K
13:31 2,789.78 2,789.80 2,789.46 2,789.54 0.0K
13:32 2,789.52 2,790.01 2,789.52 2,789.66 0.0K
13:33 2,789.66 2,790.36 2,789.62 2,790.36 0.0K
13:34 2,790.49 2,790.97 2,790.49 2,790.92 0.0K
13:35 2,791.02 2,791.63 2,790.98 2,791.53 0.0K
13:36 2,791.50 2,791.52 2,791.30 2,791.30 0.0K
13:37 2,791.37 2,791.77 2,791.37 2,791.77 0.0K
13:38 2,791.80 2,791.86 2,791.74 2,791.74 0.0K
13:39 2,791.78 2,792.71 2,791.78 2,792.43 0.0K
13:40 2,792.41 2,792.64 2,792.33 2,792.56 0.0K
13:41 2,792.22 2,792.36 2,792.16 2,792.23 0.0K
13:42 2,792.03 2,792.41 2,791.95 2,792.18 0.0K
13:43 2,792.14 2,792.42 2,792.14 2,792.37 0.0K
13:44 2,792.40 2,792.50 2,792.32 2,792.42 0.0K
13:45 2,792.40 2,792.40 2,791.42 2,791.42 0.0K
13:46 2,791.51 2,791.77 2,791.43 2,791.65 0.0K
13:47 2,791.67 2,791.71 2,791.60 2,791.62 0.0K
13:48 2,791.53 2,791.70 2,791.30 2,791.32 0.0K
13:49 2,791.14 2,791.50 2,791.13 2,791.41 0.0K
13:50 2,791.46 2,791.78 2,791.44 2,791.57 0.0K
13:51 2,791.49 2,791.53 2,791.30 2,791.30 0.0K
13:52 2,791.12 2,791.52 2,790.97 2,791.52 0.0K
13:53 2,791.50 2,791.50 2,790.67 2,790.70 0.0K
13:54 2,790.70 2,790.81 2,790.53 2,790.75 0.0K
13:55 2,790.69 2,790.76 2,790.61 2,790.69 0.0K
13:56 2,790.74 2,790.80 2,790.52 2,790.67 0.0K
13:57 2,790.55 2,790.70 2,790.55 2,790.70 0.0K
13:58 2,790.62 2,790.68 2,790.43 2,790.44 0.0K
13:59 2,790.45 2,790.88 2,790.45 2,790.84 0.0K
14:00 2,790.85 2,791.52 2,790.76 2,791.35 0.0K
14:01 2,791.31 2,791.46 2,791.12 2,791.42 0.0K
14:02 2,791.43 2,792.09 2,791.34 2,792.00 0.0K
14:03 2,791.96 2,791.96 2,791.68 2,791.78 0.0K
14:04 2,791.69 2,791.84 2,791.55 2,791.55 0.0K
14:05 2,791.61 2,791.69 2,790.54 2,790.54 0.0K
14:06 2,790.49 2,790.49 2,790.09 2,790.28 0.0K
14:07 2,790.25 2,790.42 2,790.16 2,790.42 0.0K
14:08 2,790.41 2,790.41 2,789.91 2,789.91 0.0K
14:09 2,789.87 2,789.92 2,789.70 2,789.74 0.0K
14:10 2,789.61 2,789.71 2,789.33 2,789.69 0.0K
14:11 2,789.71 2,789.78 2,789.42 2,789.54 0.0K
14:12 2,789.59 2,789.59 2,789.06 2,789.20 0.0K
14:13 2,789.20 2,789.41 2,789.10 2,789.41 0.0K
14:14 2,789.37 2,789.37 2,788.68 2,788.73 0.0K
14:15 2,788.76 2,789.01 2,788.66 2,788.98 0.0K
14:16 2,788.99 2,789.21 2,788.99 2,789.14 0.0K
14:17 2,789.19 2,789.31 2,789.08 2,789.11 0.0K
14:18 2,789.11 2,789.30 2,789.04 2,789.09 0.0K
14:19 2,789.08 2,789.10 2,788.69 2,788.70 0.0K
14:20 2,788.72 2,789.40 2,788.69 2,789.40 0.0K
14:21 2,789.37 2,789.93 2,789.37 2,789.93 0.0K
14:22 2,789.90 2,790.06 2,789.74 2,790.06 0.0K
14:23 2,790.11 2,790.89 2,790.11 2,790.86 0.0K
14:24 2,791.09 2,791.67 2,791.09 2,791.67 0.0K
14:25 2,791.76 2,792.19 2,791.71 2,792.15 0.0K
14:26 2,792.16 2,792.19 2,791.91 2,791.97 0.0K
14:27 2,791.91 2,791.98 2,791.77 2,791.91 0.0K
14:28 2,792.02 2,792.13 2,791.88 2,792.04 0.0K
14:29 2,792.07 2,792.07 2,791.73 2,791.84 0.0K
14:30 2,791.88 2,793.03 2,791.68 2,791.77 0.0K
14:31 2,791.87 2,792.44 2,791.77 2,792.44 0.0K
14:32 2,792.45 2,793.02 2,792.45 2,793.02 0.0K
14:33 2,793.13 2,793.87 2,793.13 2,793.84 0.0K
14:34 2,793.78 2,794.58 2,793.78 2,794.55 0.0K
14:35 2,794.64 2,795.22 2,794.64 2,795.09 0.0K
14:36 2,795.06 2,795.20 2,794.52 2,794.59 0.0K
14:37 2,794.53 2,795.03 2,794.53 2,794.89 0.0K
14:38 2,794.92 2,794.92 2,794.20 2,794.27 0.0K
14:39 2,794.33 2,794.48 2,794.26 2,794.26 0.0K
14:40 2,794.32 2,794.32 2,794.06 2,794.14 0.0K
14:41 2,794.17 2,794.95 2,794.17 2,794.88 0.0K
14:42 2,794.89 2,796.22 2,794.89 2,796.15 0.0K
14:43 2,796.11 2,797.25 2,796.06 2,797.25 0.0K
14:44 2,797.30 2,797.74 2,797.08 2,797.08 0.0K
14:45 2,797.11 2,797.11 2,796.41 2,796.43 0.0K
14:46 2,796.52 2,796.52 2,795.71 2,795.71 0.0K
14:47 2,795.60 2,795.92 2,795.40 2,795.70 0.0K
14:48 2,795.71 2,796.44 2,795.71 2,796.27 0.0K
14:49 2,796.20 2,796.42 2,796.10 2,796.17 0.0K
14:50 2,796.26 2,796.26 2,795.56 2,795.56 0.0K
14:51 2,795.57 2,796.50 2,795.54 2,796.18 0.0K
14:52 2,796.25 2,796.75 2,796.13 2,796.75 0.0K
14:53 2,796.67 2,796.67 2,795.95 2,796.03 0.0K
14:54 2,796.07 2,796.09 2,795.72 2,795.72 0.0K
14:55 2,795.77 2,796.59 2,795.77 2,796.59 0.0K
14:56 2,796.47 2,796.87 2,796.15 2,796.86 0.0K
14:57 2,796.85 2,797.09 2,796.75 2,797.08 0.0K
14:58 2,797.07 2,797.07 2,796.18 2,796.18 0.0K
14:59 2,796.22 2,796.30 2,795.59 2,795.59 0.0K
15:00 2,795.55 2,795.55 2,794.61 2,794.72 0.0K
15:01 2,794.74 2,794.74 2,794.26 2,794.57 0.0K
15:02 2,794.43 2,794.55 2,794.04 2,794.22 0.0K
15:03 2,794.28 2,794.51 2,794.28 2,794.51 0.0K
15:04 2,794.55 2,794.55 2,794.13 2,794.43 0.0K
15:05 2,794.44 2,794.82 2,794.39 2,794.78 0.0K
15:06 2,794.78 2,794.93 2,794.58 2,794.85 0.0K
15:07 2,794.95 2,794.95 2,794.37 2,794.56 0.0K
15:08 2,794.63 2,795.02 2,794.63 2,794.97 0.0K
15:09 2,795.02 2,795.17 2,794.81 2,794.81 0.0K
15:10 2,794.88 2,794.90 2,794.39 2,794.39 0.0K
15:11 2,794.35 2,794.54 2,794.27 2,794.27 0.0K
15:12 2,794.39 2,794.59 2,794.31 2,794.35 0.0K
15:13 2,794.31 2,794.51 2,794.27 2,794.46 0.0K
15:14 2,794.48 2,794.66 2,794.46 2,794.66 0.0K
15:15 2,794.64 2,795.10 2,794.63 2,795.10 0.0K
15:16 2,795.07 2,795.52 2,794.97 2,795.52 0.0K
15:17 2,795.59 2,795.74 2,795.37 2,795.57 0.0K
15:18 2,795.73 2,795.91 2,795.73 2,795.91 0.0K
15:19 2,795.86 2,796.36 2,795.86 2,796.18 0.0K
15:20 2,796.20 2,796.35 2,795.84 2,795.84 0.0K
15:21 2,795.31 2,795.31 2,794.95 2,795.10 0.0K
15:22 2,795.09 2,796.05 2,795.09 2,795.97 0.0K
15:23 2,796.00 2,796.00 2,795.49 2,795.65 0.0K
15:24 2,795.68 2,796.19 2,795.68 2,796.12 0.0K
15:25 2,796.04 2,796.44 2,796.04 2,796.41 0.0K
15:26 2,796.40 2,796.50 2,796.34 2,796.43 0.0K
15:27 2,796.41 2,796.55 2,796.32 2,796.48 0.0K
15:28 2,796.49 2,796.79 2,796.38 2,796.79 0.0K
15:29 2,796.80 2,796.99 2,796.68 2,796.75 0.0K
15:30 2,796.51 2,796.51 2,795.62 2,795.92 0.0K
15:31 2,795.94 2,796.80 2,795.94 2,796.73 0.0K
15:32 2,796.74 2,797.13 2,796.65 2,797.05 0.0K
15:33 2,797.06 2,797.30 2,796.47 2,796.72 0.0K
15:34 2,796.71 2,797.00 2,796.58 2,797.00 0.0K
15:35 2,796.95 2,797.06 2,796.52 2,796.52 0.0K
15:36 2,796.55 2,796.55 2,795.74 2,796.15 0.0K
15:37 2,796.04 2,796.75 2,795.93 2,796.60 0.0K
15:38 2,796.54 2,796.55 2,796.33 2,796.47 0.0K
15:39 2,796.43 2,796.61 2,795.95 2,796.05 0.0K
15:40 2,796.02 2,796.02 2,795.05 2,795.52 0.0K
15:41 2,795.81 2,796.40 2,795.68 2,796.40 0.0K
15:42 2,796.45 2,797.58 2,796.45 2,797.51 0.0K
15:43 2,797.76 2,798.53 2,797.75 2,798.53 0.0K
15:44 2,798.55 2,800.26 2,798.55 2,800.26 0.0K
15:45 2,800.22 2,800.37 2,798.98 2,799.31 0.0K
15:46 2,799.45 2,799.45 2,798.53 2,798.53 0.0K
15:47 2,798.16 2,798.89 2,797.78 2,798.89 0.0K
15:48 2,799.00 2,800.15 2,799.00 2,800.15 0.0K
15:49 2,800.20 2,801.20 2,800.17 2,801.17 0.0K
15:50 2,801.49 2,801.57 2,800.49 2,800.50 0.0K
15:51 2,800.50 2,801.05 2,800.50 2,801.01 0.0K
15:52 2,801.05 2,802.01 2,800.98 2,802.01 0.0K
15:53 2,801.94 2,802.53 2,801.89 2,802.53 0.0K
15:54 2,802.51 2,803.55 2,802.51 2,803.24 0.0K
15:55 2,803.07 2,803.72 2,803.04 2,803.64 0.0K
15:56 2,803.74 2,803.74 2,803.21 2,803.72 0.0K
15:57 2,803.74 2,804.03 2,803.02 2,803.02 0.0K
15:58 2,803.09 2,803.96 2,803.09 2,803.91 0.0K
15:59 2,803.95 2,806.14 2,803.95 2,805.97 0.0K
16:00 2,804.61 2,806.05 2,804.61 2,805.17 0.0K
16:01 2,805.20 2,805.72 2,804.68 2,805.42 0.0K
16:02 2,805.14 2,805.14 2,804.32 2,804.32 0.0K
16:03 2,804.35 2,805.00 2,804.35 2,804.96 0.0K
16:04 2,804.89 2,805.24 2,804.73 2,804.73 0.0K
16:05 2,804.75 2,804.97 2,804.68 2,804.73 0.0K
16:06 2,804.73 2,804.73 2,803.37 2,803.95 0.0K
16:07 2,803.97 2,803.97 2,803.61 2,803.71 0.0K
16:08 2,803.73 2,803.86 2,802.74 2,802.81 0.0K
16:09 2,802.77 2,802.90 2,802.01 2,802.20 0.0K
16:10 2,802.16 2,802.16 2,800.19 2,800.19 0.0K
16:11 2,800.18 2,801.17 2,800.18 2,801.14 0.0K
16:12 2,801.18 2,801.43 2,801.18 2,801.26 0.0K
16:13 2,801.27 2,801.31 2,801.04 2,801.09 0.0K
16:14 2,801.02 2,802.25 2,801.02 2,801.76 0.0K
16:15 2,801.72 2,801.75 2,800.40 2,800.58 0.0K
16:16 2,800.62 2,800.68 2,799.47 2,799.72 0.0K
16:17 2,799.48 2,799.48 2,798.78 2,799.23 0.0K
16:18 2,799.34 2,799.61 2,799.18 2,799.61 0.0K
16:19 2,799.52 2,800.33 2,799.52 2,800.24 0.0K
16:20 2,800.22 2,801.30 2,800.22 2,801.30 0.0K
16:21 2,801.31 2,801.62 2,800.78 2,800.78 0.0K
16:22 2,800.80 2,800.82 2,800.28 2,800.43 0.0K
16:23 2,800.45 2,800.45 2,800.10 2,800.32 0.0K
16:24 2,800.23 2,800.46 2,800.11 2,800.40 0.0K
16:25 2,800.40 2,800.55 2,800.14 2,800.36 0.0K
16:26 2,800.38 2,800.38 2,799.45 2,799.54 0.0K
16:27 2,799.75 2,800.03 2,799.59 2,799.59 0.0K
16:28 2,799.50 2,799.50 2,798.96 2,798.96 0.0K
16:29 2,798.91 2,798.91 2,798.35 2,798.40 0.0K
16:30 2,798.26 2,798.61 2,798.18 2,798.31 0.0K
16:31 2,798.26 2,798.28 2,797.42 2,797.55 0.0K
16:32 2,797.67 2,797.73 2,797.19 2,797.26 0.0K
16:33 2,797.28 2,797.33 2,796.84 2,797.33 0.0K
16:34 2,797.43 2,797.73 2,797.37 2,797.47 0.0K
16:35 2,797.44 2,797.90 2,797.29 2,797.29 0.0K
16:36 2,797.11 2,797.27 2,796.79 2,796.79 0.0K
16:37 2,796.80 2,797.55 2,796.80 2,797.55 0.0K
16:38 2,797.59 2,798.00 2,797.59 2,797.87 0.0K
16:39 2,797.91 2,798.89 2,797.91 2,798.75 0.0K
16:40 2,798.74 2,798.84 2,798.52 2,798.65 0.0K
16:41 2,798.64 2,798.90 2,798.62 2,798.90 0.0K
16:42 2,798.89 2,798.90 2,798.49 2,798.60 0.0K
16:43 2,798.65 2,798.65 2,798.34 2,798.36 0.0K
16:44 2,798.41 2,798.41 2,798.06 2,798.27 0.0K
16:45 2,798.32 2,798.53 2,797.73 2,797.73 0.0K
16:46 2,797.82 2,798.06 2,797.82 2,797.84 0.0K
16:47 2,797.77 2,797.86 2,797.64 2,797.65 0.0K
16:48 2,797.64 2,798.10 2,797.63 2,797.93 0.0K
16:49 2,797.95 2,798.02 2,797.28 2,797.53 0.0K
16:50 2,797.53 2,797.53 2,796.52 2,796.70 0.0K
16:51 2,797.05 2,797.78 2,797.05 2,797.38 0.0K
16:52 2,797.42 2,797.83 2,797.37 2,797.83 0.0K
16:53 2,797.93 2,797.98 2,796.92 2,797.46 0.0K
16:54 2,797.50 2,797.56 2,797.09 2,797.29 0.0K
16:55 2,797.30 2,797.30 2,796.68 2,796.73 0.0K
16:56 2,797.07 2,797.39 2,797.03 2,797.38 0.0K
16:57 2,797.50 2,797.50 2,797.06 2,797.28 0.0K
16:58 2,797.41 2,797.63 2,797.41 2,797.49 0.0K
16:59 2,797.53 2,797.96 2,797.53 2,797.68 0.0K
17:00 2,797.75 2,797.77 2,796.60 2,796.64 0.0K
17:01 2,796.54 2,796.54 2,795.47 2,795.49 0.0K
17:02 2,795.52 2,795.55 2,795.30 2,795.48 0.0K
17:03 2,795.58 2,796.81 2,795.58 2,796.74 0.0K
17:04 2,796.77 2,797.42 2,796.77 2,797.42 0.0K
17:05 2,797.44 2,798.24 2,797.44 2,798.05 0.0K
17:06 2,798.04 2,798.20 2,797.25 2,797.25 0.0K
17:07 2,797.08 2,797.27 2,797.08 2,797.25 0.0K
17:08 2,797.25 2,797.45 2,797.06 2,797.17 0.0K
17:09 2,797.35 2,797.37 2,796.70 2,796.70 0.0K
17:10 2,796.71 2,797.06 2,796.62 2,797.06 0.0K
17:11 2,797.15 2,797.49 2,797.07 2,797.41 0.0K
17:12 2,797.48 2,798.22 2,797.48 2,798.22 0.0K
17:13 2,798.28 2,798.74 2,798.25 2,798.74 0.0K
17:14 2,798.77 2,799.02 2,798.77 2,798.81 0.0K
17:15 2,798.80 2,798.91 2,798.48 2,798.79 0.0K
17:16 2,798.77 2,799.37 2,798.77 2,799.37 0.0K
17:17 2,799.45 2,800.18 2,799.45 2,799.93 0.0K
17:18 2,800.00 2,800.18 2,799.94 2,800.14 0.0K
17:19 2,800.01 2,800.43 2,800.01 2,800.38 0.0K
17:20 2,800.37 2,800.37 2,799.53 2,799.96 0.0K
17:21 2,799.97 2,800.67 2,799.91 2,800.67 0.0K
17:22 2,800.72 2,800.99 2,800.61 2,800.64 0.0K
17:23 2,800.45 2,801.08 2,800.45 2,801.08 0.0K
17:24 2,801.18 2,801.44 2,799.04 2,800.18 0.0K
17:25 2,800.15 2,800.15 2,800.15 2,800.15 0.0K
17:29 2,800.44 2,805.22 2,800.42 2,805.22 0.0K
17:30 2,805.22 2,805.22 2,805.22 2,805.22 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