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 2,810.73 2,810.90 2,809.61 2,810.72 0.0K
09:01 2,810.90 2,811.97 2,809.75 2,811.21 0.0K
09:02 2,811.23 2,812.01 2,810.02 2,811.97 0.0K
09:03 2,812.05 2,812.05 2,809.64 2,809.84 0.0K
09:04 2,809.96 2,812.31 2,809.93 2,812.31 0.0K
09:05 2,812.51 2,813.23 2,811.78 2,812.18 0.0K
09:06 2,812.28 2,814.65 2,812.28 2,814.11 0.0K
09:07 2,813.79 2,814.40 2,813.34 2,814.08 0.0K
09:08 2,813.91 2,815.49 2,813.67 2,814.34 0.0K
09:09 2,814.39 2,815.32 2,814.22 2,815.32 0.0K
09:10 2,815.19 2,816.69 2,815.19 2,816.69 0.0K
09:11 2,816.54 2,818.83 2,816.54 2,818.56 0.0K
09:12 2,818.54 2,821.95 2,818.54 2,821.95 0.0K
09:13 2,822.17 2,822.26 2,821.65 2,821.90 0.0K
09:14 2,821.88 2,823.97 2,821.84 2,823.97 0.0K
09:15 2,824.24 2,824.99 2,823.57 2,823.99 0.0K
09:16 2,823.84 2,824.62 2,823.84 2,824.14 0.0K
09:17 2,824.20 2,824.45 2,823.73 2,824.29 0.0K
09:18 2,824.35 2,824.35 2,821.77 2,821.77 0.0K
09:19 2,821.57 2,822.69 2,821.56 2,822.28 0.0K
09:20 2,821.42 2,822.02 2,820.98 2,822.02 0.0K
09:21 2,821.96 2,824.18 2,821.96 2,824.18 0.0K
09:22 2,824.42 2,824.42 2,822.31 2,822.31 0.0K
09:23 2,822.38 2,822.38 2,821.38 2,821.39 0.0K
09:24 2,820.43 2,821.22 2,820.43 2,821.06 0.0K
09:25 2,821.12 2,822.63 2,821.12 2,822.51 0.0K
09:26 2,822.52 2,822.70 2,822.31 2,822.62 0.0K
09:27 2,822.79 2,822.79 2,821.46 2,821.93 0.0K
09:28 2,822.13 2,823.46 2,822.13 2,823.29 0.0K
09:29 2,823.07 2,823.10 2,821.97 2,822.00 0.0K
09:30 2,821.77 2,821.77 2,820.27 2,820.52 0.0K
09:31 2,820.17 2,821.76 2,820.12 2,821.76 0.0K
09:32 2,821.84 2,824.55 2,821.84 2,824.50 0.0K
09:33 2,824.53 2,825.81 2,824.53 2,825.81 0.0K
09:34 2,825.64 2,825.90 2,825.12 2,825.90 0.0K
09:35 2,826.15 2,826.15 2,825.30 2,825.81 0.0K
09:36 2,825.94 2,827.76 2,825.87 2,827.72 0.0K
09:37 2,827.63 2,828.41 2,827.31 2,828.37 0.0K
09:38 2,828.22 2,829.17 2,828.16 2,828.26 0.0K
09:39 2,828.28 2,828.45 2,827.92 2,828.45 0.0K
09:40 2,828.39 2,828.39 2,826.19 2,826.24 0.0K
09:41 2,825.93 2,826.25 2,825.24 2,825.51 0.0K
09:42 2,825.37 2,825.49 2,824.90 2,824.90 0.0K
09:43 2,824.91 2,825.37 2,824.81 2,825.28 0.0K
09:44 2,824.88 2,824.88 2,824.32 2,824.32 0.0K
09:45 2,824.04 2,824.08 2,822.94 2,822.96 0.0K
09:46 2,822.75 2,823.46 2,822.67 2,823.46 0.0K
09:47 2,823.51 2,824.20 2,823.37 2,823.37 0.0K
09:48 2,823.40 2,823.72 2,823.18 2,823.36 0.0K
09:49 2,823.49 2,825.65 2,823.49 2,825.65 0.0K
09:50 2,825.77 2,825.77 2,824.47 2,825.50 0.0K
09:51 2,825.33 2,827.09 2,825.33 2,827.01 0.0K
09:52 2,827.02 2,828.26 2,827.02 2,828.08 0.0K
09:53 2,827.98 2,827.98 2,827.06 2,827.33 0.0K
09:54 2,827.62 2,828.81 2,827.62 2,828.81 0.0K
09:55 2,828.85 2,829.46 2,828.59 2,829.46 0.0K
09:56 2,829.33 2,830.06 2,829.05 2,829.50 0.0K
09:57 2,829.60 2,829.76 2,829.45 2,829.75 0.0K
09:58 2,829.68 2,830.24 2,829.64 2,830.00 0.0K
09:59 2,830.01 2,830.01 2,828.57 2,828.67 0.0K
10:00 2,828.79 2,828.79 2,826.54 2,826.82 0.0K
10:01 2,826.83 2,827.10 2,825.84 2,825.84 0.0K
10:02 2,825.67 2,826.02 2,825.05 2,826.02 0.0K
10:03 2,826.06 2,826.21 2,825.92 2,826.06 0.0K
10:04 2,826.06 2,826.79 2,826.06 2,826.50 0.0K
10:05 2,826.42 2,827.98 2,826.42 2,827.92 0.0K
10:06 2,827.87 2,828.53 2,827.87 2,828.53 0.0K
10:07 2,828.61 2,829.38 2,828.49 2,829.32 0.0K
10:08 2,829.33 2,830.53 2,829.20 2,830.35 0.0K
10:09 2,829.65 2,829.81 2,828.29 2,828.39 0.0K
10:10 2,828.38 2,828.64 2,828.30 2,828.63 0.0K
10:11 2,828.86 2,829.11 2,828.35 2,828.47 0.0K
10:12 2,828.44 2,828.44 2,827.58 2,827.64 0.0K
10:13 2,827.62 2,827.62 2,826.18 2,826.23 0.0K
10:14 2,826.27 2,826.47 2,825.99 2,826.07 0.0K
10:15 2,826.02 2,826.02 2,824.26 2,824.37 0.0K
10:16 2,824.32 2,824.56 2,824.11 2,824.25 0.0K
10:17 2,824.29 2,824.45 2,823.66 2,823.72 0.0K
10:18 2,823.75 2,824.06 2,823.30 2,823.30 0.0K
10:19 2,823.25 2,823.33 2,823.10 2,823.10 0.0K
10:20 2,823.13 2,823.67 2,823.13 2,823.67 0.0K
10:21 2,823.74 2,824.22 2,823.55 2,823.66 0.0K
10:22 2,823.72 2,824.24 2,823.66 2,824.15 0.0K
10:23 2,824.32 2,824.63 2,824.14 2,824.63 0.0K
10:24 2,824.56 2,824.57 2,824.06 2,824.21 0.0K
10:25 2,824.11 2,824.11 2,823.20 2,823.41 0.0K
10:26 2,823.49 2,824.06 2,823.49 2,824.06 0.0K
10:27 2,823.92 2,824.20 2,823.74 2,824.20 0.0K
10:28 2,824.22 2,824.50 2,824.20 2,824.41 0.0K
10:29 2,824.50 2,824.50 2,823.60 2,823.60 0.0K
10:30 2,823.66 2,823.66 2,822.29 2,822.35 0.0K
10:31 2,822.27 2,822.75 2,822.09 2,822.41 0.0K
10:32 2,822.36 2,822.36 2,821.80 2,821.91 0.0K
10:33 2,821.86 2,822.20 2,821.67 2,821.67 0.0K
10:34 2,821.69 2,821.99 2,821.66 2,821.92 0.0K
10:35 2,821.95 2,822.17 2,821.92 2,821.92 0.0K
10:36 2,821.86 2,822.16 2,821.34 2,822.16 0.0K
10:37 2,822.16 2,822.93 2,822.16 2,822.90 0.0K
10:38 2,822.91 2,822.91 2,822.33 2,822.60 0.0K
10:39 2,822.67 2,822.69 2,822.30 2,822.30 0.0K
10:40 2,822.31 2,822.54 2,821.47 2,821.54 0.0K
10:41 2,821.66 2,821.76 2,821.49 2,821.68 0.0K
10:42 2,821.81 2,821.96 2,821.64 2,821.67 0.0K
10:43 2,821.67 2,822.33 2,821.67 2,822.24 0.0K
10:44 2,822.27 2,823.31 2,822.27 2,823.31 0.0K
10:45 2,823.55 2,823.63 2,823.22 2,823.22 0.0K
10:46 2,823.18 2,823.26 2,822.43 2,822.43 0.0K
10:47 2,822.42 2,822.77 2,821.95 2,821.95 0.0K
10:48 2,821.84 2,822.05 2,821.67 2,821.78 0.0K
10:49 2,821.43 2,821.72 2,821.12 2,821.58 0.0K
10:50 2,821.56 2,821.84 2,820.84 2,820.84 0.0K
10:51 2,820.82 2,821.00 2,820.68 2,820.90 0.0K
10:52 2,820.83 2,821.59 2,820.83 2,821.59 0.0K
10:53 2,821.59 2,822.05 2,821.55 2,822.02 0.0K
10:54 2,821.97 2,822.25 2,821.88 2,822.21 0.0K
10:55 2,822.24 2,822.79 2,822.24 2,822.77 0.0K
10:56 2,822.55 2,822.63 2,822.30 2,822.41 0.0K
10:57 2,822.37 2,822.59 2,822.37 2,822.54 0.0K
10:58 2,822.51 2,822.51 2,822.04 2,822.30 0.0K
10:59 2,822.33 2,822.33 2,821.16 2,821.39 0.0K
11:00 2,821.71 2,822.22 2,821.71 2,821.81 0.0K
11:01 2,821.80 2,822.13 2,821.63 2,822.05 0.0K
11:02 2,822.13 2,822.26 2,821.98 2,822.04 0.0K
11:03 2,822.15 2,822.39 2,821.37 2,821.37 0.0K
11:04 2,821.34 2,821.47 2,820.84 2,821.05 0.0K
11:05 2,821.10 2,822.26 2,821.09 2,822.26 0.0K
11:06 2,822.24 2,823.14 2,822.24 2,823.14 0.0K
11:07 2,823.23 2,823.58 2,823.23 2,823.37 0.0K
11:08 2,823.39 2,823.39 2,822.55 2,822.64 0.0K
11:09 2,822.71 2,823.57 2,822.71 2,823.56 0.0K
11:10 2,823.50 2,824.31 2,823.49 2,824.31 0.0K
11:11 2,824.31 2,824.31 2,824.01 2,824.01 0.0K
11:12 2,823.95 2,824.54 2,823.95 2,824.54 0.0K
11:13 2,824.54 2,824.69 2,824.26 2,824.69 0.0K
11:14 2,824.77 2,824.93 2,824.64 2,824.75 0.0K
11:15 2,824.84 2,824.84 2,823.71 2,823.76 0.0K
11:16 2,823.76 2,823.82 2,823.60 2,823.69 0.0K
11:17 2,823.98 2,824.49 2,823.98 2,824.49 0.0K
11:18 2,824.40 2,824.54 2,824.32 2,824.35 0.0K
11:19 2,824.43 2,824.44 2,823.95 2,823.95 0.0K
11:20 2,823.93 2,823.99 2,823.82 2,823.99 0.0K
11:21 2,823.98 2,824.77 2,823.98 2,824.77 0.0K
11:22 2,824.82 2,825.61 2,824.82 2,825.61 0.0K
11:23 2,825.51 2,825.61 2,824.75 2,824.75 0.0K
11:24 2,824.72 2,824.76 2,824.34 2,824.52 0.0K
11:25 2,824.53 2,824.60 2,824.39 2,824.49 0.0K
11:26 2,824.48 2,824.48 2,823.48 2,823.48 0.0K
11:27 2,823.34 2,823.34 2,822.74 2,822.88 0.0K
11:28 2,823.15 2,823.52 2,822.77 2,822.77 0.0K
11:29 2,822.75 2,822.75 2,822.18 2,822.28 0.0K
11:30 2,822.22 2,822.86 2,822.22 2,822.50 0.0K
11:31 2,822.53 2,822.63 2,822.11 2,822.42 0.0K
11:32 2,822.29 2,822.39 2,822.13 2,822.23 0.0K
11:33 2,822.23 2,822.31 2,821.86 2,821.93 0.0K
11:34 2,821.92 2,822.50 2,821.86 2,822.50 0.0K
11:35 2,822.60 2,822.76 2,822.44 2,822.44 0.0K
11:36 2,822.48 2,822.60 2,822.28 2,822.28 0.0K
11:37 2,822.31 2,822.31 2,821.26 2,821.35 0.0K
11:38 2,821.36 2,821.44 2,821.04 2,821.23 0.0K
11:39 2,821.15 2,821.25 2,821.10 2,821.10 0.0K
11:40 2,821.10 2,821.36 2,821.06 2,821.36 0.0K
11:41 2,821.34 2,821.46 2,821.04 2,821.09 0.0K
11:42 2,821.08 2,822.21 2,821.08 2,822.15 0.0K
11:43 2,822.11 2,822.39 2,821.95 2,822.33 0.0K
11:44 2,822.31 2,822.55 2,822.19 2,822.31 0.0K
11:45 2,822.31 2,822.39 2,821.79 2,821.83 0.0K
11:46 2,821.82 2,821.82 2,821.36 2,821.51 0.0K
11:47 2,821.55 2,821.64 2,821.51 2,821.51 0.0K
11:48 2,821.58 2,822.13 2,821.57 2,822.13 0.0K
11:49 2,822.08 2,822.26 2,822.04 2,822.09 0.0K
11:50 2,821.10 2,821.66 2,820.28 2,820.45 0.0K
11:51 2,820.08 2,820.51 2,820.08 2,820.51 0.0K
11:52 2,819.91 2,821.01 2,819.91 2,821.01 0.0K
11:53 2,821.16 2,822.09 2,821.16 2,822.09 0.0K
11:54 2,822.23 2,822.45 2,821.67 2,821.82 0.0K
11:55 2,821.64 2,822.87 2,821.64 2,822.73 0.0K
11:56 2,822.68 2,822.97 2,822.41 2,822.83 0.0K
11:57 2,822.71 2,823.30 2,822.71 2,822.82 0.0K
11:58 2,822.64 2,823.01 2,822.64 2,823.01 0.0K
11:59 2,822.78 2,823.34 2,822.44 2,822.50 0.0K
12:00 2,822.92 2,823.06 2,822.57 2,822.57 0.0K
12:01 2,822.57 2,822.67 2,822.32 2,822.65 0.0K
12:02 2,822.34 2,822.38 2,821.98 2,822.05 0.0K
12:03 2,822.03 2,822.03 2,821.51 2,821.76 0.0K
12:04 2,821.93 2,822.13 2,821.89 2,821.89 0.0K
12:05 2,821.84 2,821.84 2,821.34 2,821.34 0.0K
12:06 2,821.33 2,821.87 2,821.23 2,821.87 0.0K
12:07 2,821.90 2,822.11 2,821.85 2,822.10 0.0K
12:08 2,822.18 2,822.41 2,822.10 2,822.12 0.0K
12:09 2,822.10 2,822.23 2,821.98 2,822.03 0.0K
12:10 2,822.07 2,822.51 2,822.07 2,822.43 0.0K
12:11 2,822.44 2,822.58 2,822.32 2,822.32 0.0K
12:12 2,822.33 2,822.60 2,822.33 2,822.45 0.0K
12:13 2,822.50 2,822.50 2,822.18 2,822.31 0.0K
12:14 2,822.28 2,822.47 2,822.18 2,822.47 0.0K
12:15 2,822.53 2,822.82 2,822.53 2,822.67 0.0K
12:16 2,822.79 2,823.04 2,822.79 2,822.95 0.0K
12:17 2,822.94 2,822.94 2,822.66 2,822.71 0.0K
12:18 2,822.64 2,822.68 2,822.09 2,822.11 0.0K
12:19 2,822.06 2,822.06 2,821.57 2,821.69 0.0K
12:20 2,821.77 2,821.81 2,821.74 2,821.80 0.0K
12:21 2,821.79 2,822.33 2,821.79 2,822.33 0.0K
12:22 2,822.41 2,822.68 2,822.41 2,822.59 0.0K
12:23 2,822.54 2,822.54 2,822.19 2,822.19 0.0K
12:24 2,822.23 2,822.40 2,822.15 2,822.30 0.0K
12:25 2,822.31 2,822.58 2,822.31 2,822.43 0.0K
12:26 2,822.48 2,822.48 2,822.22 2,822.38 0.0K
12:27 2,822.42 2,822.56 2,822.32 2,822.56 0.0K
12:28 2,822.67 2,822.67 2,822.22 2,822.26 0.0K
12:29 2,822.30 2,822.45 2,822.25 2,822.25 0.0K
12:30 2,822.23 2,822.23 2,821.99 2,822.16 0.0K
12:31 2,822.18 2,822.36 2,822.17 2,822.17 0.0K
12:32 2,822.12 2,822.44 2,822.12 2,822.42 0.0K
12:33 2,822.45 2,822.51 2,821.99 2,821.99 0.0K
12:34 2,821.90 2,821.90 2,821.73 2,821.73 0.0K
12:35 2,821.75 2,821.75 2,821.06 2,821.14 0.0K
12:36 2,821.14 2,821.42 2,821.06 2,821.42 0.0K
12:37 2,821.42 2,821.56 2,821.32 2,821.38 0.0K
12:38 2,821.37 2,821.37 2,821.00 2,821.25 0.0K
12:39 2,821.24 2,821.41 2,821.08 2,821.12 0.0K
12:40 2,821.18 2,821.61 2,821.12 2,821.59 0.0K
12:41 2,821.51 2,821.99 2,821.51 2,821.99 0.0K
12:42 2,821.96 2,822.19 2,821.96 2,822.19 0.0K
12:43 2,822.22 2,822.60 2,822.20 2,822.54 0.0K
12:44 2,822.49 2,822.49 2,822.18 2,822.18 0.0K
12:45 2,822.19 2,822.29 2,822.09 2,822.18 0.0K
12:46 2,822.24 2,822.44 2,821.88 2,821.88 0.0K
12:47 2,821.90 2,821.93 2,821.79 2,821.79 0.0K
12:48 2,821.84 2,822.06 2,821.53 2,821.53 0.0K
12:49 2,821.53 2,821.56 2,821.27 2,821.31 0.0K
12:50 2,821.22 2,821.45 2,821.13 2,821.13 0.0K
12:51 2,821.09 2,821.13 2,820.75 2,820.75 0.0K
12:52 2,820.79 2,820.81 2,820.35 2,820.75 0.0K
12:53 2,820.64 2,820.68 2,820.36 2,820.54 0.0K
12:54 2,820.43 2,820.43 2,820.19 2,820.19 0.0K
12:55 2,820.28 2,820.51 2,820.28 2,820.48 0.0K
12:56 2,820.48 2,820.48 2,820.33 2,820.33 0.0K
12:57 2,820.41 2,820.41 2,820.19 2,820.19 0.0K
12:58 2,820.27 2,820.46 2,820.22 2,820.37 0.0K
12:59 2,820.33 2,820.44 2,820.19 2,820.22 0.0K
13:00 2,820.36 2,820.36 2,819.30 2,819.30 0.0K
13:01 2,819.29 2,819.36 2,819.14 2,819.14 0.0K
13:02 2,819.12 2,819.85 2,819.01 2,819.85 0.0K
13:03 2,819.93 2,820.03 2,819.27 2,819.29 0.0K
13:04 2,819.25 2,819.25 2,818.60 2,818.78 0.0K
13:05 2,818.72 2,818.78 2,818.27 2,818.47 0.0K
13:06 2,818.51 2,818.51 2,817.95 2,817.96 0.0K
13:07 2,818.01 2,818.25 2,817.97 2,818.05 0.0K
13:08 2,818.12 2,818.13 2,818.05 2,818.07 0.0K
13:09 2,818.12 2,818.35 2,818.10 2,818.20 0.0K
13:10 2,818.22 2,818.26 2,817.91 2,817.91 0.0K
13:11 2,817.88 2,818.04 2,817.68 2,818.04 0.0K
13:12 2,818.01 2,818.20 2,818.01 2,818.06 0.0K
13:13 2,818.14 2,818.23 2,818.05 2,818.05 0.0K
13:14 2,818.04 2,818.12 2,817.74 2,817.89 0.0K
13:15 2,817.89 2,817.89 2,817.68 2,817.76 0.0K
13:16 2,817.78 2,818.11 2,817.78 2,818.11 0.0K
13:17 2,818.08 2,818.08 2,817.84 2,817.85 0.0K
13:18 2,817.85 2,817.85 2,817.54 2,817.64 0.0K
13:19 2,817.64 2,817.80 2,817.62 2,817.65 0.0K
13:20 2,817.68 2,817.68 2,817.38 2,817.64 0.0K
13:21 2,817.66 2,817.72 2,817.55 2,817.55 0.0K
13:22 2,817.61 2,817.61 2,817.03 2,817.25 0.0K
13:23 2,817.26 2,817.41 2,817.24 2,817.36 0.0K
13:24 2,817.41 2,817.57 2,817.40 2,817.48 0.0K
13:25 2,817.41 2,817.54 2,817.33 2,817.47 0.0K
13:26 2,817.49 2,817.96 2,817.47 2,817.95 0.0K
13:27 2,818.00 2,818.06 2,817.78 2,818.06 0.0K
13:28 2,817.97 2,818.54 2,817.97 2,818.26 0.0K
13:29 2,818.25 2,818.36 2,818.03 2,818.35 0.0K
13:30 2,818.29 2,818.29 2,817.01 2,817.30 0.0K
13:31 2,817.17 2,817.17 2,815.71 2,815.74 0.0K
13:32 2,815.70 2,815.70 2,815.46 2,815.46 0.0K
13:33 2,815.54 2,815.61 2,815.41 2,815.61 0.0K
13:34 2,815.55 2,816.10 2,815.55 2,815.98 0.0K
13:35 2,816.01 2,816.01 2,815.77 2,815.92 0.0K
13:36 2,815.92 2,816.25 2,815.89 2,816.23 0.0K
13:37 2,816.24 2,816.35 2,816.10 2,816.10 0.0K
13:38 2,816.13 2,816.68 2,816.13 2,816.68 0.0K
13:39 2,816.68 2,817.00 2,816.67 2,816.95 0.0K
13:40 2,816.92 2,817.14 2,816.76 2,817.11 0.0K
13:41 2,817.13 2,817.28 2,817.01 2,817.18 0.0K
13:42 2,817.20 2,817.20 2,816.95 2,817.08 0.0K
13:43 2,817.14 2,817.16 2,816.93 2,816.93 0.0K
13:44 2,816.90 2,817.10 2,816.86 2,817.10 0.0K
13:45 2,817.12 2,817.21 2,816.13 2,816.32 0.0K
13:46 2,816.35 2,816.85 2,816.35 2,816.81 0.0K
13:47 2,816.85 2,817.59 2,816.85 2,817.48 0.0K
13:48 2,817.50 2,817.50 2,817.24 2,817.25 0.0K
13:49 2,817.32 2,817.32 2,817.06 2,817.12 0.0K
13:50 2,817.05 2,817.05 2,816.82 2,816.82 0.0K
13:51 2,816.85 2,817.02 2,816.85 2,817.02 0.0K
13:52 2,816.94 2,817.07 2,816.79 2,816.85 0.0K
13:53 2,816.71 2,816.88 2,816.19 2,816.19 0.0K
13:54 2,816.13 2,816.33 2,815.99 2,816.28 0.0K
13:55 2,816.27 2,816.43 2,816.27 2,816.32 0.0K
13:56 2,816.32 2,816.32 2,815.88 2,815.88 0.0K
13:57 2,815.89 2,815.89 2,815.63 2,815.63 0.0K
13:58 2,815.62 2,815.69 2,815.51 2,815.52 0.0K
13:59 2,815.53 2,815.53 2,814.94 2,815.00 0.0K
14:00 2,814.99 2,815.14 2,814.90 2,814.92 0.0K
14:01 2,814.97 2,815.45 2,814.97 2,815.45 0.0K
14:02 2,815.43 2,815.53 2,814.96 2,814.96 0.0K
14:03 2,814.94 2,815.33 2,814.90 2,815.22 0.0K
14:04 2,815.23 2,815.28 2,814.82 2,814.82 0.0K
14:05 2,814.84 2,815.21 2,814.84 2,815.10 0.0K
14:06 2,815.01 2,815.17 2,815.01 2,815.14 0.0K
14:07 2,815.22 2,815.53 2,815.11 2,815.53 0.0K
14:08 2,815.57 2,815.75 2,815.46 2,815.48 0.0K
14:09 2,815.53 2,815.59 2,814.90 2,814.94 0.0K
14:10 2,814.99 2,814.99 2,813.46 2,813.46 0.0K
14:11 2,813.21 2,813.30 2,812.99 2,813.23 0.0K
14:12 2,813.41 2,813.50 2,813.25 2,813.25 0.0K
14:13 2,813.25 2,813.61 2,813.22 2,813.58 0.0K
14:14 2,813.59 2,814.15 2,813.55 2,814.12 0.0K
14:15 2,814.06 2,814.06 2,813.30 2,813.30 0.0K
14:16 2,813.34 2,813.54 2,813.13 2,813.13 0.0K
14:17 2,813.26 2,813.26 2,812.97 2,812.97 0.0K
14:18 2,812.93 2,812.93 2,812.46 2,812.52 0.0K
14:19 2,812.54 2,812.70 2,812.37 2,812.53 0.0K
14:20 2,812.62 2,813.62 2,812.53 2,813.62 0.0K
14:21 2,813.76 2,813.85 2,813.52 2,813.77 0.0K
14:22 2,813.67 2,814.07 2,813.67 2,814.07 0.0K
14:23 2,814.07 2,814.11 2,813.89 2,813.91 0.0K
14:24 2,814.05 2,814.21 2,813.18 2,813.18 0.0K
14:25 2,813.14 2,813.45 2,813.09 2,813.45 0.0K
14:26 2,813.45 2,814.49 2,813.44 2,814.49 0.0K
14:27 2,814.44 2,814.51 2,814.25 2,814.39 0.0K
14:28 2,814.39 2,814.39 2,814.13 2,814.15 0.0K
14:29 2,814.10 2,814.14 2,813.84 2,813.85 0.0K
14:30 2,813.80 2,814.05 2,813.40 2,813.48 0.0K
14:31 2,813.11 2,813.11 2,811.99 2,811.99 0.0K
14:32 2,811.90 2,811.90 2,811.56 2,811.62 0.0K
14:33 2,811.57 2,811.57 2,810.65 2,810.76 0.0K
14:34 2,810.62 2,810.62 2,809.52 2,809.61 0.0K
14:35 2,809.79 2,810.02 2,809.79 2,809.99 0.0K
14:36 2,809.94 2,809.94 2,809.48 2,809.52 0.0K
14:37 2,809.48 2,809.48 2,808.56 2,808.70 0.0K
14:38 2,808.64 2,808.79 2,808.54 2,808.54 0.0K
14:39 2,808.61 2,808.71 2,808.48 2,808.48 0.0K
14:40 2,808.44 2,808.59 2,808.31 2,808.47 0.0K
14:41 2,808.72 2,808.94 2,808.67 2,808.93 0.0K
14:42 2,809.05 2,809.05 2,808.65 2,808.95 0.0K
14:43 2,808.95 2,809.38 2,808.95 2,809.11 0.0K
14:44 2,808.98 2,808.98 2,807.87 2,808.01 0.0K
14:45 2,808.02 2,808.12 2,807.47 2,807.47 0.0K
14:46 2,807.42 2,807.42 2,805.55 2,805.61 0.0K
14:47 2,805.55 2,806.24 2,805.40 2,806.19 0.0K
14:48 2,806.55 2,807.30 2,806.55 2,807.27 0.0K
14:49 2,807.25 2,807.26 2,805.93 2,805.93 0.0K
14:50 2,805.67 2,805.67 2,804.98 2,804.98 0.0K
14:51 2,804.94 2,804.94 2,803.66 2,803.73 0.0K
14:52 2,803.74 2,804.24 2,803.74 2,804.19 0.0K
14:53 2,804.17 2,804.64 2,804.17 2,804.64 0.0K
14:54 2,804.64 2,804.64 2,804.25 2,804.28 0.0K
14:55 2,804.33 2,804.44 2,803.72 2,803.81 0.0K
14:56 2,803.80 2,804.01 2,803.46 2,803.46 0.0K
14:57 2,803.20 2,803.22 2,802.92 2,802.96 0.0K
14:58 2,802.91 2,803.23 2,802.88 2,802.96 0.0K
14:59 2,802.95 2,803.08 2,802.95 2,803.08 0.0K
15:00 2,803.02 2,803.02 2,801.59 2,802.28 0.0K
15:01 2,802.26 2,802.55 2,802.26 2,802.49 0.0K
15:02 2,802.57 2,802.85 2,801.09 2,801.16 0.0K
15:03 2,801.20 2,801.57 2,800.93 2,801.03 0.0K
15:04 2,801.08 2,802.07 2,801.05 2,802.03 0.0K
15:05 2,802.08 2,802.84 2,802.08 2,802.74 0.0K
15:06 2,802.75 2,802.75 2,802.47 2,802.49 0.0K
15:07 2,802.61 2,802.63 2,802.29 2,802.56 0.0K
15:08 2,802.59 2,802.60 2,802.31 2,802.31 0.0K
15:09 2,802.36 2,802.65 2,802.36 2,802.65 0.0K
15:10 2,802.73 2,802.85 2,802.54 2,802.68 0.0K
15:11 2,802.70 2,803.06 2,802.68 2,802.68 0.0K
15:12 2,802.50 2,802.65 2,802.40 2,802.65 0.0K
15:13 2,802.71 2,802.71 2,802.51 2,802.68 0.0K
15:14 2,802.74 2,802.74 2,801.29 2,801.58 0.0K
15:15 2,801.59 2,801.66 2,801.22 2,801.23 0.0K
15:16 2,801.20 2,801.20 2,800.07 2,800.30 0.0K
15:17 2,800.29 2,800.58 2,800.21 2,800.22 0.0K
15:18 2,800.34 2,800.65 2,799.80 2,800.65 0.0K
15:19 2,800.65 2,801.02 2,800.59 2,800.63 0.0K
15:20 2,800.58 2,800.58 2,799.74 2,799.92 0.0K
15:21 2,799.97 2,800.14 2,799.85 2,800.10 0.0K
15:22 2,800.14 2,800.99 2,800.14 2,800.99 0.0K
15:23 2,801.03 2,801.45 2,800.89 2,801.45 0.0K
15:24 2,801.46 2,801.59 2,801.39 2,801.48 0.0K
15:25 2,801.33 2,801.76 2,801.33 2,801.69 0.0K
15:26 2,801.74 2,801.93 2,801.71 2,801.88 0.0K
15:27 2,801.77 2,801.77 2,800.62 2,800.62 0.0K
15:28 2,800.79 2,801.93 2,800.79 2,801.93 0.0K
15:29 2,801.89 2,802.00 2,801.34 2,801.38 0.0K
15:30 2,801.50 2,801.58 2,800.77 2,801.19 0.0K
15:31 2,801.18 2,801.41 2,800.06 2,800.14 0.0K
15:32 2,800.19 2,800.70 2,800.19 2,800.46 0.0K
15:33 2,800.39 2,800.67 2,799.71 2,799.71 0.0K
15:34 2,799.72 2,800.75 2,799.72 2,800.51 0.0K
15:35 2,800.33 2,801.05 2,800.33 2,800.93 0.0K
15:36 2,800.91 2,801.08 2,800.61 2,800.66 0.0K
15:37 2,800.64 2,800.64 2,799.42 2,799.45 0.0K
15:38 2,799.56 2,800.19 2,799.51 2,800.19 0.0K
15:39 2,800.29 2,800.85 2,800.29 2,800.68 0.0K
15:40 2,800.68 2,800.73 2,800.19 2,800.19 0.0K
15:41 2,800.27 2,800.40 2,799.80 2,799.80 0.0K
15:42 2,799.80 2,799.92 2,799.58 2,799.75 0.0K
15:43 2,799.76 2,799.76 2,799.30 2,799.50 0.0K
15:44 2,799.46 2,799.70 2,799.46 2,799.70 0.0K
15:45 2,799.76 2,799.76 2,798.91 2,798.91 0.0K
15:46 2,798.79 2,798.79 2,797.63 2,797.63 0.0K
15:47 2,797.72 2,797.93 2,797.56 2,797.56 0.0K
15:48 2,797.53 2,797.72 2,796.83 2,796.83 0.0K
15:49 2,796.68 2,797.21 2,796.52 2,797.21 0.0K
15:50 2,797.29 2,798.14 2,797.26 2,798.14 0.0K
15:51 2,798.18 2,798.57 2,798.18 2,798.35 0.0K
15:52 2,798.35 2,798.35 2,797.59 2,797.77 0.0K
15:53 2,797.83 2,797.97 2,797.65 2,797.97 0.0K
15:54 2,798.08 2,799.10 2,798.01 2,799.00 0.0K
15:55 2,799.05 2,800.25 2,799.05 2,800.25 0.0K
15:56 2,800.30 2,800.70 2,800.24 2,800.61 0.0K
15:57 2,800.91 2,801.62 2,800.91 2,801.62 0.0K
15:58 2,801.65 2,802.39 2,801.65 2,802.39 0.0K
15:59 2,802.45 2,804.68 2,802.45 2,804.68 0.0K
16:00 2,801.24 2,804.50 2,801.24 2,803.90 0.0K
16:01 2,803.92 2,805.63 2,803.92 2,805.59 0.0K
16:02 2,805.57 2,806.83 2,805.57 2,806.32 0.0K
16:03 2,806.42 2,806.88 2,806.39 2,806.65 0.0K
16:04 2,806.64 2,806.70 2,806.43 2,806.56 0.0K
16:05 2,806.54 2,806.58 2,804.46 2,804.46 0.0K
16:06 2,804.46 2,804.48 2,802.83 2,802.87 0.0K
16:07 2,802.95 2,804.25 2,802.95 2,803.99 0.0K
16:08 2,804.01 2,804.01 2,802.81 2,802.90 0.0K
16:09 2,802.89 2,803.04 2,802.70 2,803.04 0.0K
16:10 2,803.06 2,804.29 2,803.06 2,803.65 0.0K
16:11 2,803.62 2,804.17 2,803.62 2,804.15 0.0K
16:12 2,804.06 2,804.88 2,804.05 2,804.83 0.0K
16:13 2,804.90 2,806.06 2,804.90 2,806.06 0.0K
16:14 2,806.08 2,806.70 2,806.08 2,806.38 0.0K
16:15 2,806.50 2,807.69 2,806.50 2,807.69 0.0K
16:16 2,807.68 2,807.80 2,807.06 2,807.06 0.0K
16:17 2,807.14 2,807.14 2,806.93 2,806.93 0.0K
16:18 2,806.86 2,806.86 2,806.49 2,806.49 0.0K
16:19 2,806.38 2,806.41 2,805.68 2,805.68 0.0K
16:20 2,805.72 2,806.09 2,805.03 2,805.03 0.0K
16:21 2,805.02 2,805.04 2,804.87 2,805.02 0.0K
16:22 2,805.00 2,805.45 2,805.00 2,805.32 0.0K
16:23 2,805.35 2,805.84 2,805.35 2,805.84 0.0K
16:24 2,805.90 2,806.34 2,805.87 2,806.23 0.0K
16:25 2,806.21 2,806.72 2,806.14 2,806.15 0.0K
16:26 2,806.12 2,806.56 2,806.11 2,806.55 0.0K
16:27 2,806.49 2,806.96 2,806.49 2,806.60 0.0K
16:28 2,806.64 2,806.96 2,805.67 2,805.67 0.0K
16:29 2,805.62 2,805.62 2,804.53 2,804.53 0.0K
16:30 2,804.58 2,805.22 2,804.52 2,804.93 0.0K
16:31 2,804.90 2,805.09 2,804.63 2,804.72 0.0K
16:32 2,804.84 2,805.15 2,804.79 2,805.11 0.0K
16:33 2,805.08 2,805.43 2,805.07 2,805.26 0.0K
16:34 2,804.92 2,804.93 2,803.87 2,803.87 0.0K
16:35 2,803.76 2,803.76 2,802.86 2,803.23 0.0K
16:36 2,803.29 2,803.33 2,802.55 2,802.55 0.0K
16:37 2,802.42 2,802.45 2,802.06 2,802.06 0.0K
16:38 2,801.86 2,801.94 2,801.62 2,801.86 0.0K
16:39 2,801.88 2,801.88 2,801.15 2,801.20 0.0K
16:40 2,801.07 2,801.07 2,799.99 2,800.33 0.0K
16:41 2,800.42 2,800.48 2,799.67 2,799.69 0.0K
16:42 2,799.73 2,799.75 2,799.39 2,799.71 0.0K
16:43 2,799.68 2,800.08 2,799.68 2,800.08 0.0K
16:44 2,800.07 2,800.44 2,799.91 2,800.00 0.0K
16:45 2,800.05 2,800.67 2,800.05 2,800.67 0.0K
16:46 2,800.92 2,802.39 2,800.92 2,802.37 0.0K
16:47 2,802.42 2,802.51 2,802.35 2,802.35 0.0K
16:48 2,802.39 2,802.48 2,802.19 2,802.48 0.0K
16:49 2,802.52 2,802.52 2,802.18 2,802.36 0.0K
16:50 2,802.29 2,803.32 2,802.08 2,803.30 0.0K
16:51 2,803.47 2,803.80 2,803.39 2,803.41 0.0K
16:52 2,803.39 2,803.39 2,802.23 2,802.23 0.0K
16:53 2,802.29 2,802.32 2,801.71 2,801.82 0.0K
16:54 2,801.79 2,801.79 2,800.60 2,800.80 0.0K
16:55 2,800.85 2,801.19 2,800.76 2,801.15 0.0K
16:56 2,801.03 2,801.22 2,800.96 2,801.22 0.0K
16:57 2,801.18 2,801.28 2,800.98 2,800.99 0.0K
16:58 2,801.05 2,801.11 2,800.92 2,801.04 0.0K
16:59 2,801.06 2,801.24 2,800.92 2,801.24 0.0K
17:00 2,800.92 2,802.01 2,800.92 2,802.01 0.0K
17:01 2,802.03 2,802.95 2,802.03 2,802.93 0.0K
17:02 2,802.94 2,803.20 2,802.90 2,803.20 0.0K
17:03 2,803.27 2,803.78 2,803.19 2,803.77 0.0K
17:04 2,803.74 2,803.80 2,803.32 2,803.34 0.0K
17:05 2,803.39 2,804.30 2,803.39 2,804.26 0.0K
17:06 2,804.25 2,804.25 2,803.72 2,803.82 0.0K
17:07 2,803.83 2,803.83 2,803.37 2,803.44 0.0K
17:08 2,803.49 2,803.57 2,802.90 2,802.97 0.0K
17:09 2,802.96 2,803.03 2,802.74 2,802.74 0.0K
17:10 2,802.68 2,803.35 2,802.49 2,803.34 0.0K
17:11 2,803.37 2,803.47 2,803.08 2,803.08 0.0K
17:12 2,803.03 2,803.70 2,803.03 2,803.70 0.0K
17:13 2,803.78 2,804.13 2,803.77 2,804.05 0.0K
17:14 2,803.98 2,804.04 2,803.14 2,803.16 0.0K
17:15 2,803.10 2,803.62 2,803.08 2,803.62 0.0K
17:16 2,803.56 2,803.57 2,802.82 2,802.85 0.0K
17:17 2,802.86 2,802.94 2,802.65 2,802.93 0.0K
17:18 2,802.96 2,803.50 2,802.96 2,803.43 0.0K
17:19 2,803.43 2,803.59 2,803.21 2,803.28 0.0K
17:20 2,803.24 2,803.37 2,803.03 2,803.03 0.0K
17:21 2,803.02 2,803.03 2,802.74 2,802.86 0.0K
17:22 2,802.81 2,803.31 2,802.81 2,803.27 0.0K
17:23 2,803.27 2,803.27 2,802.85 2,802.85 0.0K
17:24 2,802.74 2,802.88 2,801.79 2,801.79 0.0K
17:25 2,802.56 2,802.56 2,802.56 2,802.56 0.0K
17:29 2,802.72 2,806.72 2,802.72 2,806.72 0.0K
17:30 2,807.41 2,807.41 2,807.41 2,807.41 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