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 2,814.59 2,814.59 2,809.09 2,809.24 0.0K
09:01 2,808.19 2,809.49 2,807.59 2,807.59 0.0K
09:02 2,807.54 2,808.10 2,806.42 2,806.61 0.0K
09:03 2,807.53 2,810.73 2,807.53 2,810.73 0.0K
09:04 2,810.80 2,811.05 2,809.98 2,810.44 0.0K
09:05 2,810.41 2,811.04 2,810.02 2,811.00 0.0K
09:06 2,811.14 2,811.33 2,810.74 2,810.83 0.0K
09:07 2,810.78 2,811.37 2,810.33 2,810.62 0.0K
09:08 2,810.58 2,811.62 2,810.58 2,811.14 0.0K
09:09 2,811.18 2,811.62 2,810.97 2,811.21 0.0K
09:10 2,811.28 2,811.60 2,810.68 2,811.35 0.0K
09:11 2,811.47 2,812.49 2,811.47 2,812.49 0.0K
09:12 2,812.52 2,812.70 2,810.26 2,810.26 0.0K
09:13 2,809.83 2,809.83 2,809.27 2,809.53 0.0K
09:14 2,809.74 2,810.85 2,809.71 2,810.85 0.0K
09:15 2,810.89 2,810.94 2,810.18 2,810.23 0.0K
09:16 2,810.24 2,810.25 2,808.99 2,809.16 0.0K
09:17 2,808.87 2,808.87 2,808.32 2,808.58 0.0K
09:18 2,808.88 2,810.00 2,808.88 2,809.85 0.0K
09:19 2,809.95 2,810.10 2,809.56 2,810.10 0.0K
09:20 2,810.04 2,810.11 2,808.96 2,808.96 0.0K
09:21 2,808.88 2,808.88 2,806.01 2,806.08 0.0K
09:22 2,805.68 2,806.25 2,805.67 2,806.21 0.0K
09:23 2,806.25 2,807.22 2,806.25 2,807.17 0.0K
09:24 2,807.36 2,807.84 2,807.07 2,807.39 0.0K
09:25 2,807.34 2,807.69 2,806.48 2,806.53 0.0K
09:26 2,806.54 2,807.09 2,806.05 2,807.09 0.0K
09:27 2,807.01 2,807.18 2,806.70 2,807.18 0.0K
09:28 2,807.24 2,807.30 2,806.71 2,807.01 0.0K
09:29 2,806.83 2,806.88 2,806.55 2,806.88 0.0K
09:30 2,806.74 2,807.96 2,806.43 2,806.43 0.0K
09:31 2,806.46 2,806.77 2,806.38 2,806.46 0.0K
09:32 2,806.20 2,806.23 2,805.39 2,805.74 0.0K
09:33 2,805.82 2,807.08 2,805.82 2,807.08 0.0K
09:34 2,807.04 2,807.36 2,806.70 2,807.03 0.0K
09:35 2,807.30 2,808.33 2,807.30 2,808.12 0.0K
09:36 2,808.15 2,808.79 2,808.15 2,808.52 0.0K
09:37 2,808.47 2,808.47 2,806.08 2,806.08 0.0K
09:38 2,806.08 2,806.17 2,805.52 2,805.99 0.0K
09:39 2,806.02 2,806.02 2,805.75 2,805.77 0.0K
09:40 2,805.88 2,805.88 2,805.09 2,805.26 0.0K
09:41 2,805.24 2,805.24 2,803.56 2,803.75 0.0K
09:42 2,803.60 2,803.74 2,803.45 2,803.62 0.0K
09:43 2,803.56 2,804.37 2,803.30 2,804.18 0.0K
09:44 2,804.19 2,805.55 2,804.18 2,805.29 0.0K
09:45 2,805.38 2,805.38 2,803.44 2,803.64 0.0K
09:46 2,803.61 2,804.63 2,803.59 2,804.56 0.0K
09:47 2,804.49 2,804.49 2,803.54 2,803.60 0.0K
09:48 2,803.58 2,803.89 2,803.28 2,803.64 0.0K
09:49 2,803.69 2,803.90 2,803.66 2,803.82 0.0K
09:50 2,803.81 2,803.85 2,803.10 2,803.29 0.0K
09:51 2,803.31 2,804.20 2,803.31 2,804.14 0.0K
09:52 2,804.32 2,804.92 2,804.30 2,804.75 0.0K
09:53 2,804.79 2,804.79 2,803.91 2,804.14 0.0K
09:54 2,804.14 2,804.89 2,804.14 2,804.89 0.0K
09:55 2,804.74 2,805.15 2,804.44 2,805.00 0.0K
09:56 2,805.05 2,805.17 2,804.73 2,804.98 0.0K
09:57 2,804.97 2,805.40 2,804.10 2,804.10 0.0K
09:58 2,804.15 2,804.32 2,803.68 2,803.83 0.0K
09:59 2,803.91 2,803.94 2,803.55 2,803.55 0.0K
10:00 2,803.61 2,804.72 2,803.60 2,804.72 0.0K
10:01 2,804.77 2,804.78 2,803.99 2,804.11 0.0K
10:02 2,803.91 2,804.28 2,803.63 2,804.17 0.0K
10:03 2,804.09 2,804.10 2,802.55 2,802.59 0.0K
10:04 2,802.60 2,803.19 2,802.53 2,803.08 0.0K
10:05 2,803.06 2,803.44 2,802.95 2,803.44 0.0K
10:06 2,803.76 2,803.97 2,803.65 2,803.94 0.0K
10:07 2,803.98 2,803.98 2,802.72 2,802.83 0.0K
10:08 2,802.85 2,802.85 2,801.82 2,801.82 0.0K
10:09 2,801.77 2,801.77 2,801.29 2,801.59 0.0K
10:10 2,801.53 2,801.57 2,800.89 2,801.15 0.0K
10:11 2,801.23 2,801.60 2,801.21 2,801.29 0.0K
10:12 2,801.26 2,801.29 2,800.81 2,800.99 0.0K
10:13 2,801.06 2,801.11 2,800.50 2,800.55 0.0K
10:14 2,800.47 2,800.47 2,799.81 2,799.81 0.0K
10:15 2,799.67 2,799.67 2,798.88 2,798.88 0.0K
10:16 2,798.90 2,799.21 2,798.79 2,799.08 0.0K
10:17 2,799.20 2,799.51 2,799.13 2,799.51 0.0K
10:18 2,799.53 2,799.53 2,798.62 2,798.67 0.0K
10:19 2,798.76 2,800.38 2,798.76 2,800.33 0.0K
10:20 2,800.34 2,800.42 2,800.04 2,800.04 0.0K
10:21 2,800.08 2,800.08 2,799.35 2,799.35 0.0K
10:22 2,799.33 2,799.39 2,799.07 2,799.39 0.0K
10:23 2,799.38 2,799.39 2,797.97 2,797.97 0.0K
10:24 2,797.94 2,798.20 2,797.78 2,798.20 0.0K
10:25 2,798.36 2,799.02 2,798.36 2,799.02 0.0K
10:26 2,799.05 2,799.08 2,798.99 2,799.06 0.0K
10:27 2,799.08 2,799.08 2,797.35 2,797.35 0.0K
10:28 2,797.41 2,797.53 2,796.88 2,796.92 0.0K
10:29 2,797.03 2,798.47 2,797.03 2,798.47 0.0K
10:30 2,798.50 2,798.92 2,798.50 2,798.77 0.0K
10:31 2,798.85 2,800.10 2,798.80 2,800.01 0.0K
10:32 2,800.01 2,800.03 2,799.18 2,799.33 0.0K
10:33 2,799.28 2,799.28 2,797.54 2,797.62 0.0K
10:34 2,797.58 2,797.77 2,797.38 2,797.38 0.0K
10:35 2,797.45 2,797.45 2,796.41 2,796.41 0.0K
10:36 2,796.37 2,796.48 2,795.55 2,795.86 0.0K
10:37 2,795.83 2,795.84 2,795.15 2,795.24 0.0K
10:38 2,795.01 2,795.13 2,794.85 2,795.00 0.0K
10:39 2,795.14 2,795.14 2,793.93 2,793.95 0.0K
10:40 2,794.32 2,795.33 2,794.32 2,795.30 0.0K
10:41 2,795.33 2,795.50 2,795.27 2,795.50 0.0K
10:42 2,795.46 2,795.61 2,795.12 2,795.33 0.0K
10:43 2,795.32 2,795.90 2,795.32 2,795.90 0.0K
10:44 2,795.89 2,796.69 2,795.77 2,796.69 0.0K
10:45 2,796.65 2,796.81 2,795.75 2,795.75 0.0K
10:46 2,795.67 2,795.67 2,794.95 2,794.95 0.0K
10:47 2,795.00 2,795.00 2,794.06 2,794.21 0.0K
10:48 2,794.17 2,794.17 2,793.57 2,794.04 0.0K
10:49 2,793.96 2,794.10 2,793.72 2,793.85 0.0K
10:50 2,793.76 2,793.78 2,793.09 2,793.09 0.0K
10:51 2,793.13 2,793.38 2,792.89 2,793.00 0.0K
10:52 2,792.93 2,793.09 2,792.89 2,792.94 0.0K
10:53 2,792.92 2,793.21 2,792.78 2,793.17 0.0K
10:54 2,793.11 2,793.45 2,793.11 2,793.37 0.0K
10:55 2,793.38 2,793.65 2,793.38 2,793.56 0.0K
10:56 2,793.60 2,793.61 2,793.05 2,793.35 0.0K
10:57 2,793.47 2,794.24 2,793.24 2,794.17 0.0K
10:58 2,794.16 2,794.76 2,794.16 2,794.75 0.0K
10:59 2,794.61 2,794.62 2,794.42 2,794.58 0.0K
11:00 2,794.65 2,795.30 2,794.65 2,794.98 0.0K
11:01 2,794.91 2,794.91 2,794.16 2,794.37 0.0K
11:02 2,793.89 2,793.89 2,792.16 2,792.54 0.0K
11:03 2,792.64 2,793.48 2,792.62 2,793.48 0.0K
11:04 2,793.48 2,793.74 2,793.48 2,793.69 0.0K
11:05 2,793.41 2,793.50 2,792.97 2,793.17 0.0K
11:06 2,793.16 2,793.90 2,793.07 2,793.88 0.0K
11:07 2,793.87 2,794.42 2,793.70 2,794.42 0.0K
11:08 2,794.50 2,794.85 2,794.50 2,794.70 0.0K
11:09 2,794.59 2,794.94 2,794.47 2,794.91 0.0K
11:10 2,794.91 2,795.06 2,794.50 2,794.50 0.0K
11:11 2,794.43 2,794.54 2,793.96 2,793.97 0.0K
11:12 2,793.93 2,794.26 2,793.93 2,794.22 0.0K
11:13 2,794.28 2,794.83 2,794.28 2,794.83 0.0K
11:14 2,794.74 2,795.66 2,794.52 2,795.58 0.0K
11:15 2,795.62 2,796.06 2,795.51 2,796.06 0.0K
11:16 2,796.01 2,796.27 2,795.92 2,796.27 0.0K
11:17 2,796.23 2,796.53 2,796.21 2,796.53 0.0K
11:18 2,796.54 2,796.69 2,796.05 2,796.06 0.0K
11:19 2,796.08 2,796.08 2,795.61 2,795.78 0.0K
11:20 2,795.45 2,795.45 2,795.19 2,795.25 0.0K
11:21 2,795.19 2,795.19 2,794.30 2,794.30 0.0K
11:22 2,794.41 2,794.57 2,794.33 2,794.56 0.0K
11:23 2,794.51 2,794.63 2,793.90 2,793.90 0.0K
11:24 2,793.89 2,793.93 2,793.32 2,793.41 0.0K
11:25 2,793.40 2,793.99 2,793.35 2,793.99 0.0K
11:26 2,794.16 2,794.16 2,793.77 2,793.94 0.0K
11:27 2,794.02 2,794.04 2,793.98 2,793.98 0.0K
11:28 2,793.94 2,793.94 2,792.93 2,793.03 0.0K
11:29 2,793.04 2,793.11 2,791.99 2,792.03 0.0K
11:30 2,791.97 2,791.97 2,791.08 2,791.08 0.0K
11:31 2,791.04 2,791.08 2,789.58 2,789.98 0.0K
11:32 2,789.85 2,789.85 2,789.48 2,789.48 0.0K
11:33 2,789.53 2,790.24 2,789.53 2,790.24 0.0K
11:34 2,790.19 2,790.92 2,790.19 2,790.92 0.0K
11:35 2,791.05 2,791.19 2,790.89 2,791.19 0.0K
11:36 2,791.24 2,791.24 2,790.45 2,790.81 0.0K
11:37 2,790.94 2,791.66 2,790.93 2,791.37 0.0K
11:38 2,791.37 2,791.81 2,791.36 2,791.69 0.0K
11:39 2,791.66 2,791.92 2,791.57 2,791.86 0.0K
11:40 2,791.72 2,791.92 2,791.51 2,791.66 0.0K
11:41 2,791.64 2,791.71 2,790.19 2,790.19 0.0K
11:42 2,790.19 2,790.34 2,789.73 2,789.75 0.0K
11:43 2,789.45 2,789.60 2,789.18 2,789.44 0.0K
11:44 2,789.58 2,789.89 2,789.44 2,789.89 0.0K
11:45 2,789.77 2,789.77 2,789.40 2,789.40 0.0K
11:46 2,789.37 2,790.25 2,789.37 2,790.18 0.0K
11:47 2,790.22 2,790.36 2,790.21 2,790.32 0.0K
11:48 2,790.37 2,790.37 2,790.11 2,790.16 0.0K
11:49 2,790.20 2,790.20 2,789.76 2,789.76 0.0K
11:50 2,789.77 2,789.78 2,789.46 2,789.73 0.0K
11:51 2,789.80 2,790.10 2,789.80 2,790.01 0.0K
11:52 2,790.07 2,790.07 2,788.67 2,788.67 0.0K
11:53 2,788.63 2,789.30 2,788.63 2,789.30 0.0K
11:54 2,789.15 2,789.20 2,788.90 2,789.20 0.0K
11:55 2,789.22 2,789.24 2,788.92 2,789.00 0.0K
11:56 2,788.85 2,788.90 2,787.98 2,787.98 0.0K
11:57 2,787.96 2,788.26 2,787.94 2,788.15 0.0K
11:58 2,788.12 2,788.27 2,787.70 2,787.70 0.0K
11:59 2,787.68 2,787.74 2,787.39 2,787.74 0.0K
12:00 2,787.93 2,787.93 2,787.51 2,787.68 0.0K
12:01 2,787.52 2,787.52 2,786.07 2,786.31 0.0K
12:02 2,786.40 2,786.69 2,786.33 2,786.33 0.0K
12:03 2,786.38 2,786.44 2,785.34 2,785.43 0.0K
12:04 2,785.23 2,785.34 2,784.97 2,784.97 0.0K
12:05 2,784.79 2,784.95 2,784.27 2,784.27 0.0K
12:06 2,783.99 2,784.31 2,783.58 2,784.29 0.0K
12:07 2,784.27 2,784.27 2,784.02 2,784.03 0.0K
12:08 2,784.04 2,784.53 2,784.04 2,784.53 0.0K
12:09 2,784.61 2,785.49 2,784.61 2,785.49 0.0K
12:10 2,785.49 2,785.56 2,784.64 2,784.65 0.0K
12:11 2,784.52 2,784.62 2,783.94 2,784.00 0.0K
12:12 2,784.09 2,784.38 2,784.02 2,784.26 0.0K
12:13 2,784.31 2,784.31 2,784.11 2,784.22 0.0K
12:14 2,784.33 2,785.06 2,784.33 2,785.01 0.0K
12:15 2,785.03 2,785.18 2,784.83 2,784.83 0.0K
12:16 2,784.88 2,785.42 2,784.86 2,785.42 0.0K
12:17 2,785.36 2,785.53 2,784.92 2,784.92 0.0K
12:18 2,784.89 2,784.89 2,784.16 2,784.20 0.0K
12:19 2,784.25 2,784.25 2,782.29 2,782.29 0.0K
12:20 2,782.08 2,782.13 2,781.52 2,781.53 0.0K
12:21 2,781.53 2,781.53 2,780.25 2,780.42 0.0K
12:22 2,780.55 2,780.79 2,780.17 2,780.17 0.0K
12:23 2,780.27 2,780.36 2,780.10 2,780.33 0.0K
12:24 2,780.38 2,780.66 2,780.11 2,780.17 0.0K
12:25 2,780.18 2,780.70 2,780.18 2,780.70 0.0K
12:26 2,780.70 2,781.66 2,780.70 2,781.66 0.0K
12:27 2,781.70 2,782.41 2,781.70 2,782.33 0.0K
12:28 2,782.28 2,782.28 2,781.59 2,781.64 0.0K
12:29 2,781.74 2,781.74 2,780.85 2,781.00 0.0K
12:30 2,780.99 2,781.99 2,780.78 2,781.99 0.0K
12:31 2,782.02 2,782.65 2,782.02 2,782.41 0.0K
12:32 2,782.40 2,782.67 2,782.40 2,782.62 0.0K
12:33 2,782.63 2,782.75 2,782.54 2,782.75 0.0K
12:34 2,782.62 2,782.63 2,782.27 2,782.48 0.0K
12:35 2,782.32 2,782.32 2,781.69 2,781.87 0.0K
12:36 2,781.83 2,782.02 2,781.54 2,781.79 0.0K
12:37 2,781.82 2,782.23 2,781.65 2,782.11 0.0K
12:38 2,782.08 2,782.59 2,781.68 2,782.57 0.0K
12:39 2,782.62 2,782.63 2,782.31 2,782.31 0.0K
12:40 2,782.30 2,782.50 2,782.26 2,782.39 0.0K
12:41 2,782.41 2,782.64 2,782.36 2,782.64 0.0K
12:42 2,782.64 2,783.56 2,782.27 2,783.56 0.0K
12:43 2,783.72 2,783.77 2,783.60 2,783.60 0.0K
12:44 2,783.60 2,783.77 2,783.54 2,783.62 0.0K
12:45 2,783.60 2,784.14 2,783.57 2,784.14 0.0K
12:46 2,784.13 2,784.62 2,784.13 2,784.57 0.0K
12:47 2,784.68 2,784.68 2,783.86 2,783.90 0.0K
12:48 2,783.79 2,783.84 2,783.55 2,783.56 0.0K
12:49 2,783.49 2,783.95 2,783.49 2,783.90 0.0K
12:50 2,784.00 2,784.48 2,784.00 2,784.48 0.0K
12:51 2,784.43 2,785.51 2,784.43 2,785.51 0.0K
12:52 2,785.50 2,786.47 2,785.47 2,786.47 0.0K
12:53 2,786.51 2,786.66 2,786.40 2,786.48 0.0K
12:54 2,786.42 2,786.47 2,786.02 2,786.03 0.0K
12:55 2,786.13 2,786.92 2,786.09 2,786.88 0.0K
12:56 2,786.91 2,787.50 2,786.82 2,787.49 0.0K
12:57 2,787.58 2,787.72 2,787.24 2,787.69 0.0K
12:58 2,787.73 2,788.25 2,787.73 2,788.10 0.0K
12:59 2,788.00 2,788.10 2,787.80 2,788.00 0.0K
13:00 2,788.05 2,788.23 2,787.92 2,788.23 0.0K
13:01 2,788.16 2,788.25 2,787.80 2,787.80 0.0K
13:02 2,787.80 2,788.76 2,787.80 2,788.76 0.0K
13:03 2,788.77 2,789.37 2,788.77 2,789.37 0.0K
13:04 2,789.34 2,789.34 2,789.13 2,789.28 0.0K
13:05 2,789.27 2,789.61 2,789.14 2,789.32 0.0K
13:06 2,789.38 2,789.38 2,788.66 2,788.67 0.0K
13:07 2,788.72 2,789.07 2,788.72 2,788.81 0.0K
13:08 2,789.09 2,789.26 2,788.56 2,788.79 0.0K
13:09 2,788.88 2,788.99 2,788.78 2,788.78 0.0K
13:10 2,788.76 2,789.56 2,788.76 2,789.41 0.0K
13:11 2,789.49 2,789.88 2,789.46 2,789.88 0.0K
13:12 2,789.89 2,790.23 2,789.76 2,790.23 0.0K
13:13 2,790.14 2,790.77 2,790.08 2,790.68 0.0K
13:14 2,790.69 2,790.96 2,790.63 2,790.90 0.0K
13:15 2,790.94 2,791.58 2,790.94 2,791.58 0.0K
13:16 2,791.68 2,791.98 2,791.68 2,791.84 0.0K
13:17 2,791.73 2,792.07 2,791.41 2,792.05 0.0K
13:18 2,791.84 2,791.89 2,791.15 2,791.30 0.0K
13:19 2,791.32 2,791.82 2,791.32 2,791.82 0.0K
13:20 2,791.76 2,792.09 2,791.68 2,792.09 0.0K
13:21 2,792.12 2,792.97 2,792.12 2,792.96 0.0K
13:22 2,792.97 2,793.14 2,792.91 2,792.91 0.0K
13:23 2,792.85 2,792.98 2,792.77 2,792.78 0.0K
13:24 2,792.71 2,792.71 2,792.46 2,792.54 0.0K
13:25 2,792.60 2,792.69 2,792.36 2,792.47 0.0K
13:26 2,792.55 2,793.04 2,792.36 2,793.04 0.0K
13:27 2,793.03 2,793.11 2,792.87 2,793.11 0.0K
13:28 2,793.16 2,794.02 2,793.16 2,793.79 0.0K
13:29 2,793.81 2,793.91 2,793.49 2,793.49 0.0K
13:30 2,793.55 2,793.94 2,793.53 2,793.94 0.0K
13:31 2,793.87 2,794.57 2,793.82 2,794.57 0.0K
13:32 2,794.41 2,794.58 2,793.46 2,793.48 0.0K
13:33 2,793.49 2,793.49 2,793.04 2,793.04 0.0K
13:34 2,792.97 2,793.16 2,792.68 2,792.91 0.0K
13:35 2,792.90 2,793.43 2,792.87 2,793.13 0.0K
13:36 2,793.10 2,793.62 2,793.10 2,793.62 0.0K
13:37 2,793.58 2,793.59 2,793.04 2,793.14 0.0K
13:38 2,793.14 2,793.35 2,793.00 2,793.00 0.0K
13:39 2,792.99 2,793.06 2,792.87 2,792.96 0.0K
13:40 2,792.93 2,793.04 2,792.73 2,792.94 0.0K
13:41 2,792.61 2,792.66 2,792.52 2,792.59 0.0K
13:42 2,792.70 2,793.37 2,792.70 2,793.37 0.0K
13:43 2,793.36 2,793.43 2,793.26 2,793.43 0.0K
13:44 2,793.38 2,793.72 2,793.36 2,793.72 0.0K
13:45 2,793.81 2,793.96 2,793.81 2,793.95 0.0K
13:46 2,793.84 2,793.93 2,793.20 2,793.20 0.0K
13:47 2,793.16 2,793.24 2,792.60 2,792.60 0.0K
13:48 2,792.62 2,792.83 2,792.57 2,792.63 0.0K
13:49 2,792.58 2,792.94 2,792.50 2,792.76 0.0K
13:50 2,792.76 2,792.92 2,792.72 2,792.92 0.0K
13:51 2,793.08 2,793.67 2,793.02 2,793.19 0.0K
13:52 2,793.09 2,793.16 2,792.96 2,793.06 0.0K
13:53 2,793.03 2,793.03 2,792.79 2,792.89 0.0K
13:54 2,792.84 2,793.07 2,792.84 2,793.01 0.0K
13:55 2,792.97 2,793.44 2,792.97 2,793.39 0.0K
13:56 2,793.44 2,793.97 2,793.44 2,793.97 0.0K
13:57 2,794.05 2,794.71 2,794.05 2,794.71 0.0K
13:58 2,794.76 2,794.79 2,794.47 2,794.58 0.0K
13:59 2,794.31 2,794.31 2,793.43 2,793.43 0.0K
14:00 2,793.28 2,793.48 2,792.99 2,793.20 0.0K
14:01 2,793.28 2,793.38 2,793.02 2,793.18 0.0K
14:02 2,793.00 2,793.13 2,792.67 2,792.67 0.0K
14:03 2,792.54 2,792.69 2,792.23 2,792.23 0.0K
14:04 2,792.29 2,792.62 2,792.19 2,792.62 0.0K
14:05 2,792.86 2,793.21 2,792.53 2,792.63 0.0K
14:06 2,792.64 2,792.64 2,792.38 2,792.38 0.0K
14:07 2,792.26 2,792.26 2,791.53 2,791.68 0.0K
14:08 2,791.68 2,791.68 2,790.92 2,790.99 0.0K
14:09 2,791.13 2,791.55 2,791.12 2,791.55 0.0K
14:10 2,791.49 2,792.02 2,791.49 2,792.01 0.0K
14:11 2,792.09 2,792.22 2,791.83 2,791.83 0.0K
14:12 2,791.83 2,792.08 2,791.80 2,791.91 0.0K
14:13 2,792.20 2,792.20 2,792.11 2,792.11 0.0K
14:14 2,792.17 2,792.24 2,791.70 2,792.24 0.0K
14:15 2,792.25 2,792.67 2,792.25 2,792.63 0.0K
14:16 2,792.67 2,792.67 2,792.35 2,792.58 0.0K
14:17 2,792.66 2,792.66 2,792.44 2,792.44 0.0K
14:18 2,792.38 2,792.92 2,792.38 2,792.62 0.0K
14:19 2,792.62 2,792.66 2,792.50 2,792.62 0.0K
14:20 2,792.53 2,793.32 2,792.48 2,793.28 0.0K
14:21 2,793.40 2,793.96 2,793.40 2,793.96 0.0K
14:22 2,793.87 2,794.44 2,793.87 2,794.44 0.0K
14:23 2,794.50 2,794.50 2,794.26 2,794.44 0.0K
14:24 2,794.27 2,794.71 2,794.27 2,794.70 0.0K
14:25 2,794.65 2,795.18 2,794.65 2,795.11 0.0K
14:26 2,795.10 2,795.67 2,795.05 2,795.67 0.0K
14:27 2,795.74 2,796.33 2,795.64 2,796.27 0.0K
14:28 2,796.28 2,796.57 2,796.23 2,796.51 0.0K
14:29 2,796.46 2,796.64 2,795.64 2,795.64 0.0K
14:30 2,795.63 2,795.63 2,794.33 2,794.33 0.0K
14:31 2,794.13 2,794.20 2,793.87 2,793.87 0.0K
14:32 2,793.86 2,794.16 2,793.83 2,794.16 0.0K
14:33 2,794.16 2,794.74 2,794.16 2,794.74 0.0K
14:34 2,794.75 2,795.53 2,794.75 2,795.47 0.0K
14:35 2,795.46 2,796.04 2,795.43 2,796.04 0.0K
14:36 2,796.03 2,796.12 2,795.83 2,795.83 0.0K
14:37 2,795.82 2,795.89 2,795.52 2,795.52 0.0K
14:38 2,795.61 2,795.76 2,795.53 2,795.73 0.0K
14:39 2,795.75 2,795.83 2,795.60 2,795.73 0.0K
14:40 2,795.69 2,795.69 2,794.52 2,794.52 0.0K
14:41 2,794.50 2,794.59 2,794.05 2,794.42 0.0K
14:42 2,794.53 2,795.13 2,794.46 2,795.13 0.0K
14:43 2,795.14 2,795.14 2,794.98 2,795.02 0.0K
14:44 2,794.96 2,795.20 2,794.96 2,795.20 0.0K
14:45 2,795.28 2,795.41 2,795.25 2,795.30 0.0K
14:46 2,795.26 2,795.34 2,794.92 2,794.96 0.0K
14:47 2,795.01 2,795.13 2,794.62 2,794.64 0.0K
14:48 2,794.69 2,794.82 2,794.09 2,794.09 0.0K
14:49 2,794.04 2,794.56 2,794.02 2,794.56 0.0K
14:50 2,794.47 2,794.81 2,794.47 2,794.75 0.0K
14:51 2,794.76 2,795.55 2,794.76 2,795.55 0.0K
14:52 2,795.55 2,795.75 2,795.53 2,795.58 0.0K
14:53 2,795.72 2,796.59 2,795.72 2,796.59 0.0K
14:54 2,796.64 2,797.27 2,796.64 2,797.15 0.0K
14:55 2,797.23 2,798.05 2,797.23 2,798.05 0.0K
14:56 2,798.17 2,798.25 2,797.93 2,798.25 0.0K
14:57 2,798.28 2,798.41 2,798.24 2,798.29 0.0K
14:58 2,798.27 2,798.27 2,797.99 2,797.99 0.0K
14:59 2,797.90 2,797.92 2,797.28 2,797.28 0.0K
15:00 2,797.37 2,797.52 2,797.22 2,797.23 0.0K
15:01 2,797.24 2,797.24 2,795.73 2,795.76 0.0K
15:02 2,795.80 2,796.06 2,795.72 2,796.06 0.0K
15:03 2,796.00 2,796.63 2,796.00 2,796.48 0.0K
15:04 2,796.61 2,797.15 2,796.61 2,797.15 0.0K
15:05 2,797.22 2,798.10 2,797.22 2,798.10 0.0K
15:06 2,798.22 2,798.38 2,797.98 2,797.98 0.0K
15:07 2,798.08 2,798.49 2,798.08 2,798.49 0.0K
15:08 2,798.47 2,798.64 2,798.38 2,798.53 0.0K
15:09 2,798.46 2,798.49 2,798.26 2,798.36 0.0K
15:10 2,798.43 2,798.97 2,798.43 2,798.84 0.0K
15:11 2,798.89 2,799.41 2,798.83 2,799.39 0.0K
15:12 2,799.59 2,800.25 2,799.54 2,800.21 0.0K
15:13 2,800.22 2,800.33 2,800.13 2,800.32 0.0K
15:14 2,800.38 2,800.42 2,800.24 2,800.42 0.0K
15:15 2,800.41 2,801.78 2,800.41 2,801.78 0.0K
15:16 2,801.76 2,801.76 2,801.06 2,801.06 0.0K
15:17 2,801.06 2,801.06 2,800.90 2,801.01 0.0K
15:18 2,800.91 2,801.01 2,800.79 2,800.96 0.0K
15:19 2,800.98 2,801.23 2,800.92 2,801.09 0.0K
15:20 2,801.08 2,801.09 2,800.92 2,800.99 0.0K
15:21 2,801.07 2,801.11 2,800.91 2,801.11 0.0K
15:22 2,801.11 2,802.42 2,801.11 2,802.39 0.0K
15:23 2,802.34 2,802.68 2,802.34 2,802.39 0.0K
15:24 2,802.36 2,802.37 2,802.23 2,802.24 0.0K
15:25 2,802.22 2,802.51 2,802.20 2,802.51 0.0K
15:26 2,802.53 2,803.35 2,802.53 2,803.29 0.0K
15:27 2,803.35 2,803.35 2,803.10 2,803.25 0.0K
15:28 2,803.22 2,803.47 2,803.14 2,803.44 0.0K
15:29 2,803.42 2,803.47 2,803.14 2,803.14 0.0K
15:30 2,802.52 2,802.68 2,802.17 2,802.68 0.0K
15:31 2,802.68 2,802.68 2,802.33 2,802.41 0.0K
15:32 2,802.21 2,802.42 2,802.15 2,802.28 0.0K
15:33 2,802.46 2,802.76 2,802.17 2,802.37 0.0K
15:34 2,802.33 2,802.36 2,802.19 2,802.24 0.0K
15:35 2,802.24 2,802.71 2,802.24 2,802.48 0.0K
15:36 2,802.65 2,803.43 2,802.64 2,803.43 0.0K
15:37 2,803.56 2,803.77 2,802.79 2,802.93 0.0K
15:38 2,802.92 2,803.02 2,802.44 2,802.48 0.0K
15:39 2,802.44 2,802.91 2,802.26 2,802.91 0.0K
15:40 2,802.89 2,802.94 2,802.61 2,802.70 0.0K
15:41 2,802.78 2,802.78 2,802.08 2,802.46 0.0K
15:42 2,802.51 2,802.51 2,802.21 2,802.30 0.0K
15:43 2,802.21 2,802.21 2,801.34 2,801.55 0.0K
15:44 2,801.52 2,801.52 2,800.85 2,800.95 0.0K
15:45 2,801.35 2,801.84 2,801.35 2,801.79 0.0K
15:46 2,801.65 2,802.22 2,801.29 2,801.29 0.0K
15:47 2,801.33 2,801.59 2,800.32 2,800.37 0.0K
15:48 2,800.39 2,800.39 2,799.98 2,800.04 0.0K
15:49 2,800.02 2,801.32 2,800.02 2,801.24 0.0K
15:50 2,801.20 2,801.30 2,800.62 2,800.62 0.0K
15:51 2,800.77 2,800.92 2,800.59 2,800.67 0.0K
15:52 2,801.06 2,802.07 2,801.06 2,802.04 0.0K
15:53 2,802.07 2,802.50 2,802.07 2,802.32 0.0K
15:54 2,802.33 2,802.75 2,802.33 2,802.75 0.0K
15:55 2,802.77 2,803.59 2,802.77 2,803.55 0.0K
15:56 2,803.63 2,804.25 2,803.51 2,804.25 0.0K
15:57 2,804.25 2,804.56 2,804.25 2,804.37 0.0K
15:58 2,804.23 2,804.23 2,803.38 2,803.43 0.0K
15:59 2,803.42 2,803.42 2,801.65 2,801.74 0.0K
16:00 2,801.84 2,803.19 2,801.84 2,802.76 0.0K
16:01 2,802.76 2,806.56 2,802.76 2,804.89 0.0K
16:02 2,805.09 2,806.40 2,805.09 2,805.69 0.0K
16:03 2,805.71 2,805.84 2,804.97 2,805.20 0.0K
16:04 2,805.23 2,805.34 2,804.90 2,805.32 0.0K
16:05 2,805.50 2,806.23 2,805.50 2,806.23 0.0K
16:06 2,806.29 2,808.28 2,806.29 2,808.15 0.0K
16:07 2,808.05 2,808.05 2,807.60 2,807.60 0.0K
16:08 2,807.63 2,807.63 2,806.57 2,806.57 0.0K
16:09 2,806.72 2,806.93 2,806.55 2,806.63 0.0K
16:10 2,806.57 2,806.61 2,806.06 2,806.16 0.0K
16:11 2,805.95 2,805.97 2,805.30 2,805.30 0.0K
16:12 2,805.23 2,805.53 2,805.19 2,805.53 0.0K
16:13 2,805.51 2,806.00 2,805.22 2,805.94 0.0K
16:14 2,805.86 2,806.74 2,805.86 2,806.50 0.0K
16:15 2,806.50 2,807.27 2,806.19 2,807.27 0.0K
16:16 2,807.31 2,807.67 2,807.25 2,807.51 0.0K
16:17 2,807.34 2,807.39 2,806.83 2,807.12 0.0K
16:18 2,807.14 2,807.51 2,807.04 2,807.42 0.0K
16:19 2,807.38 2,807.38 2,806.83 2,806.83 0.0K
16:20 2,806.83 2,806.83 2,806.28 2,806.80 0.0K
16:21 2,806.73 2,807.09 2,806.73 2,807.07 0.0K
16:22 2,807.08 2,807.36 2,806.95 2,807.15 0.0K
16:23 2,807.11 2,807.11 2,806.50 2,806.50 0.0K
16:24 2,806.44 2,806.49 2,806.09 2,806.18 0.0K
16:25 2,806.13 2,806.23 2,805.27 2,805.27 0.0K
16:26 2,805.18 2,805.18 2,804.82 2,804.89 0.0K
16:27 2,804.90 2,804.98 2,804.38 2,804.42 0.0K
16:28 2,804.42 2,804.69 2,804.42 2,804.54 0.0K
16:29 2,804.56 2,805.11 2,804.56 2,804.97 0.0K
16:30 2,804.98 2,805.01 2,804.68 2,804.73 0.0K
16:31 2,804.72 2,804.78 2,804.01 2,804.07 0.0K
16:32 2,803.97 2,803.97 2,803.29 2,803.38 0.0K
16:33 2,803.35 2,803.57 2,802.59 2,802.59 0.0K
16:34 2,802.47 2,802.74 2,801.81 2,802.74 0.0K
16:35 2,802.69 2,803.22 2,802.51 2,802.85 0.0K
16:36 2,802.85 2,803.20 2,802.76 2,802.99 0.0K
16:37 2,803.01 2,803.16 2,802.74 2,802.89 0.0K
16:38 2,802.94 2,803.32 2,802.94 2,803.23 0.0K
16:39 2,803.27 2,803.42 2,803.03 2,803.38 0.0K
16:40 2,803.44 2,803.75 2,803.23 2,803.75 0.0K
16:41 2,803.78 2,804.37 2,803.74 2,804.37 0.0K
16:42 2,804.42 2,804.49 2,804.15 2,804.49 0.0K
16:43 2,804.43 2,804.43 2,803.30 2,803.30 0.0K
16:44 2,803.22 2,803.39 2,803.01 2,803.37 0.0K
16:45 2,803.34 2,803.91 2,803.17 2,803.78 0.0K
16:46 2,803.74 2,803.74 2,803.43 2,803.43 0.0K
16:47 2,803.43 2,803.43 2,803.01 2,803.01 0.0K
16:48 2,802.88 2,802.88 2,802.38 2,802.46 0.0K
16:49 2,802.50 2,802.53 2,802.15 2,802.28 0.0K
16:50 2,802.46 2,802.92 2,802.46 2,802.92 0.0K
16:51 2,802.90 2,803.36 2,802.88 2,803.25 0.0K
16:52 2,803.36 2,803.39 2,802.92 2,803.08 0.0K
16:53 2,803.15 2,803.29 2,803.15 2,803.26 0.0K
16:54 2,803.26 2,803.30 2,802.96 2,803.01 0.0K
16:55 2,803.07 2,804.35 2,803.00 2,804.31 0.0K
16:56 2,804.28 2,804.98 2,804.17 2,804.96 0.0K
16:57 2,805.30 2,805.80 2,805.30 2,805.67 0.0K
16:58 2,805.68 2,806.28 2,805.59 2,806.28 0.0K
16:59 2,806.35 2,806.35 2,805.91 2,806.08 0.0K
17:00 2,806.13 2,806.22 2,805.88 2,805.93 0.0K
17:01 2,805.92 2,806.11 2,805.70 2,806.11 0.0K
17:02 2,806.11 2,806.36 2,806.02 2,806.26 0.0K
17:03 2,806.27 2,806.74 2,806.26 2,806.74 0.0K
17:04 2,806.71 2,806.83 2,806.53 2,806.62 0.0K
17:05 2,806.61 2,806.64 2,806.14 2,806.61 0.0K
17:06 2,806.64 2,806.82 2,806.56 2,806.59 0.0K
17:07 2,806.49 2,807.16 2,806.44 2,807.15 0.0K
17:08 2,807.11 2,808.28 2,807.11 2,808.28 0.0K
17:09 2,808.45 2,808.63 2,808.35 2,808.36 0.0K
17:10 2,808.31 2,808.59 2,807.93 2,808.47 0.0K
17:11 2,808.42 2,808.47 2,808.28 2,808.32 0.0K
17:12 2,808.27 2,808.33 2,807.44 2,807.49 0.0K
17:13 2,807.43 2,807.45 2,807.19 2,807.33 0.0K
17:14 2,807.49 2,807.90 2,807.49 2,807.90 0.0K
17:15 2,807.92 2,808.34 2,807.76 2,808.17 0.0K
17:16 2,808.41 2,809.45 2,808.40 2,808.86 0.0K
17:17 2,809.38 2,809.50 2,809.23 2,809.36 0.0K
17:18 2,809.35 2,809.52 2,809.35 2,809.44 0.0K
17:19 2,809.42 2,809.46 2,808.89 2,809.02 0.0K
17:20 2,808.85 2,808.88 2,808.65 2,808.65 0.0K
17:21 2,808.60 2,809.70 2,808.50 2,809.57 0.0K
17:22 2,809.58 2,810.04 2,809.35 2,810.04 0.0K
17:23 2,810.09 2,810.52 2,810.07 2,810.50 0.0K
17:24 2,810.55 2,811.74 2,810.47 2,811.74 0.0K
17:25 2,811.63 2,811.63 2,811.63 2,811.63 0.0K
17:29 2,811.10 2,811.10 2,808.32 2,808.32 0.0K
17:30 2,808.15 2,808.15 2,808.15 2,808.15 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