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 2,761.93 2,767.50 2,761.93 2,767.50 0.0K
09:01 2,767.30 2,768.87 2,765.80 2,767.75 0.0K
09:02 2,767.88 2,770.54 2,767.88 2,770.54 0.0K
09:03 2,770.22 2,770.95 2,770.16 2,770.46 0.0K
09:04 2,770.49 2,774.15 2,770.49 2,774.15 0.0K
09:05 2,774.05 2,776.01 2,774.05 2,774.19 0.0K
09:06 2,774.21 2,774.99 2,773.94 2,774.02 0.0K
09:07 2,774.11 2,775.08 2,774.07 2,774.62 0.0K
09:08 2,774.83 2,778.10 2,774.83 2,778.10 0.0K
09:09 2,778.01 2,780.10 2,778.01 2,780.10 0.0K
09:10 2,780.24 2,780.24 2,777.28 2,777.28 0.0K
09:11 2,776.58 2,776.58 2,774.45 2,774.98 0.0K
09:12 2,774.27 2,774.34 2,773.23 2,773.84 0.0K
09:13 2,773.86 2,774.09 2,773.09 2,773.51 0.0K
09:14 2,773.39 2,773.70 2,773.09 2,773.26 0.0K
09:15 2,773.21 2,773.91 2,772.42 2,772.51 0.0K
09:16 2,772.56 2,773.33 2,772.56 2,773.31 0.0K
09:17 2,773.13 2,773.13 2,771.71 2,771.88 0.0K
09:18 2,771.91 2,771.91 2,771.50 2,771.58 0.0K
09:19 2,771.61 2,774.19 2,771.61 2,774.19 0.0K
09:20 2,774.26 2,775.44 2,774.11 2,775.44 0.0K
09:21 2,775.45 2,775.48 2,774.45 2,774.45 0.0K
09:22 2,774.51 2,774.61 2,772.65 2,772.81 0.0K
09:23 2,772.55 2,772.55 2,771.02 2,771.09 0.0K
09:24 2,771.10 2,771.10 2,770.30 2,770.87 0.0K
09:25 2,770.88 2,772.43 2,770.88 2,772.43 0.0K
09:26 2,772.61 2,773.50 2,772.49 2,773.50 0.0K
09:27 2,773.51 2,774.52 2,773.51 2,774.30 0.0K
09:28 2,774.56 2,775.90 2,774.56 2,775.90 0.0K
09:29 2,776.20 2,776.60 2,776.20 2,776.38 0.0K
09:30 2,776.37 2,776.37 2,773.94 2,774.21 0.0K
09:31 2,774.49 2,776.43 2,774.43 2,776.43 0.0K
09:32 2,776.39 2,777.04 2,776.39 2,776.89 0.0K
09:33 2,776.61 2,776.67 2,776.46 2,776.67 0.0K
09:34 2,776.65 2,776.65 2,776.35 2,776.36 0.0K
09:35 2,776.37 2,776.46 2,776.04 2,776.04 0.0K
09:36 2,775.63 2,775.63 2,775.09 2,775.20 0.0K
09:37 2,775.13 2,776.16 2,775.09 2,776.06 0.0K
09:38 2,776.14 2,777.06 2,776.10 2,777.05 0.0K
09:39 2,777.01 2,777.01 2,775.82 2,775.94 0.0K
09:40 2,776.09 2,776.09 2,773.42 2,773.45 0.0K
09:41 2,773.29 2,773.29 2,772.86 2,772.96 0.0K
09:42 2,772.94 2,773.48 2,772.94 2,773.26 0.0K
09:43 2,773.21 2,774.15 2,773.20 2,774.03 0.0K
09:44 2,774.11 2,775.26 2,774.02 2,775.20 0.0K
09:45 2,775.13 2,775.13 2,774.34 2,774.34 0.0K
09:46 2,773.80 2,773.80 2,771.36 2,771.36 0.0K
09:47 2,771.47 2,771.87 2,771.34 2,771.87 0.0K
09:48 2,771.82 2,771.97 2,771.52 2,771.91 0.0K
09:49 2,771.88 2,772.16 2,771.71 2,772.07 0.0K
09:50 2,771.74 2,771.74 2,771.36 2,771.50 0.0K
09:51 2,771.54 2,772.10 2,771.46 2,771.57 0.0K
09:52 2,771.40 2,771.52 2,771.12 2,771.52 0.0K
09:53 2,771.59 2,771.78 2,771.41 2,771.48 0.0K
09:54 2,771.38 2,771.61 2,770.77 2,770.94 0.0K
09:55 2,771.13 2,771.13 2,770.84 2,771.12 0.0K
09:56 2,771.22 2,771.34 2,771.08 2,771.08 0.0K
09:57 2,771.26 2,771.52 2,771.17 2,771.23 0.0K
09:58 2,771.10 2,772.02 2,770.84 2,770.84 0.0K
09:59 2,770.83 2,771.25 2,770.64 2,770.68 0.0K
10:00 2,770.62 2,772.23 2,770.40 2,772.23 0.0K
10:01 2,772.35 2,773.13 2,772.35 2,773.07 0.0K
10:02 2,773.04 2,773.32 2,773.03 2,773.09 0.0K
10:03 2,773.05 2,773.14 2,771.85 2,771.88 0.0K
10:04 2,771.85 2,771.85 2,771.15 2,771.30 0.0K
10:05 2,771.28 2,771.41 2,770.74 2,770.74 0.0K
10:06 2,770.78 2,770.91 2,770.29 2,770.81 0.0K
10:07 2,770.86 2,772.20 2,770.68 2,771.55 0.0K
10:08 2,771.55 2,771.55 2,770.64 2,770.68 0.0K
10:09 2,770.44 2,770.51 2,769.39 2,769.46 0.0K
10:10 2,769.62 2,770.72 2,769.62 2,770.59 0.0K
10:11 2,770.67 2,771.67 2,770.67 2,771.67 0.0K
10:12 2,771.72 2,771.88 2,771.64 2,771.78 0.0K
10:13 2,771.76 2,771.92 2,771.48 2,771.48 0.0K
10:14 2,771.52 2,771.83 2,771.41 2,771.74 0.0K
10:15 2,771.72 2,771.72 2,770.14 2,770.14 0.0K
10:16 2,769.96 2,769.96 2,766.76 2,766.76 0.0K
10:17 2,766.48 2,767.31 2,766.48 2,767.17 0.0K
10:18 2,767.16 2,767.37 2,767.10 2,767.17 0.0K
10:19 2,767.15 2,768.10 2,767.15 2,767.99 0.0K
10:20 2,768.01 2,768.21 2,767.53 2,767.53 0.0K
10:21 2,767.45 2,767.45 2,766.53 2,766.78 0.0K
10:22 2,766.79 2,767.80 2,766.79 2,767.80 0.0K
10:23 2,767.99 2,768.86 2,767.95 2,768.86 0.0K
10:24 2,768.83 2,768.90 2,768.47 2,768.74 0.0K
10:25 2,768.81 2,769.79 2,768.81 2,769.79 0.0K
10:26 2,769.81 2,771.30 2,769.81 2,771.30 0.0K
10:27 2,771.33 2,771.45 2,771.18 2,771.26 0.0K
10:28 2,771.15 2,771.19 2,770.80 2,771.19 0.0K
10:29 2,771.29 2,771.40 2,770.99 2,770.99 0.0K
10:30 2,770.97 2,771.06 2,770.79 2,770.97 0.0K
10:31 2,770.99 2,771.62 2,770.99 2,771.62 0.0K
10:32 2,771.65 2,771.86 2,771.36 2,771.77 0.0K
10:33 2,771.48 2,771.48 2,769.50 2,769.50 0.0K
10:34 2,769.49 2,769.49 2,769.00 2,769.42 0.0K
10:35 2,769.30 2,769.30 2,768.83 2,769.13 0.0K
10:36 2,769.12 2,769.15 2,768.34 2,768.35 0.0K
10:37 2,768.48 2,769.38 2,768.48 2,769.30 0.0K
10:38 2,769.29 2,769.62 2,769.29 2,769.53 0.0K
10:39 2,769.41 2,769.63 2,769.23 2,769.60 0.0K
10:40 2,769.51 2,769.51 2,768.27 2,768.27 0.0K
10:41 2,768.23 2,768.92 2,768.18 2,768.92 0.0K
10:42 2,768.88 2,768.91 2,768.34 2,768.38 0.0K
10:43 2,768.11 2,768.19 2,767.14 2,767.14 0.0K
10:44 2,767.18 2,767.18 2,766.77 2,766.84 0.0K
10:45 2,766.81 2,767.00 2,766.62 2,767.00 0.0K
10:46 2,767.06 2,767.90 2,767.06 2,767.80 0.0K
10:47 2,767.87 2,767.89 2,767.12 2,767.38 0.0K
10:48 2,767.40 2,767.64 2,767.30 2,767.64 0.0K
10:49 2,767.68 2,769.05 2,767.68 2,769.05 0.0K
10:50 2,769.14 2,769.39 2,768.68 2,768.68 0.0K
10:51 2,768.71 2,769.15 2,768.71 2,768.92 0.0K
10:52 2,768.89 2,768.89 2,767.91 2,768.08 0.0K
10:53 2,768.00 2,768.00 2,767.70 2,767.73 0.0K
10:54 2,767.81 2,768.30 2,767.80 2,768.25 0.0K
10:55 2,768.25 2,768.47 2,768.24 2,768.47 0.0K
10:56 2,768.44 2,768.62 2,768.02 2,768.17 0.0K
10:57 2,767.92 2,768.39 2,767.92 2,768.13 0.0K
10:58 2,768.46 2,769.09 2,768.46 2,769.09 0.0K
10:59 2,769.14 2,769.26 2,768.61 2,768.61 0.0K
11:00 2,768.56 2,768.61 2,768.45 2,768.61 0.0K
11:01 2,768.60 2,768.60 2,767.40 2,767.40 0.0K
11:02 2,767.35 2,767.62 2,766.92 2,766.98 0.0K
11:03 2,766.97 2,766.97 2,765.87 2,765.87 0.0K
11:04 2,765.83 2,766.22 2,765.65 2,766.22 0.0K
11:05 2,766.27 2,766.66 2,766.27 2,766.66 0.0K
11:06 2,766.56 2,766.87 2,766.56 2,766.87 0.0K
11:07 2,766.85 2,767.17 2,766.77 2,766.80 0.0K
11:08 2,766.70 2,767.26 2,766.62 2,766.72 0.0K
11:09 2,766.67 2,766.68 2,766.08 2,766.40 0.0K
11:10 2,766.30 2,767.22 2,766.28 2,767.12 0.0K
11:11 2,767.11 2,767.26 2,766.18 2,766.29 0.0K
11:12 2,766.33 2,766.39 2,765.63 2,765.84 0.0K
11:13 2,765.87 2,766.09 2,765.25 2,765.39 0.0K
11:14 2,765.34 2,765.34 2,764.98 2,765.00 0.0K
11:15 2,764.97 2,765.11 2,764.95 2,765.05 0.0K
11:16 2,764.99 2,764.99 2,764.10 2,764.19 0.0K
11:17 2,764.14 2,766.23 2,764.14 2,766.21 0.0K
11:18 2,766.21 2,766.95 2,766.21 2,766.84 0.0K
11:19 2,766.90 2,766.91 2,766.60 2,766.67 0.0K
11:20 2,766.69 2,766.84 2,766.52 2,766.65 0.0K
11:21 2,766.88 2,766.88 2,765.45 2,765.47 0.0K
11:22 2,765.33 2,765.33 2,763.11 2,763.11 0.0K
11:23 2,762.97 2,762.97 2,762.21 2,762.21 0.0K
11:24 2,762.25 2,762.25 2,761.10 2,761.37 0.0K
11:25 2,761.31 2,761.42 2,760.64 2,760.66 0.0K
11:26 2,760.57 2,761.04 2,760.57 2,760.82 0.0K
11:27 2,760.88 2,761.12 2,760.36 2,760.56 0.0K
11:28 2,760.62 2,760.75 2,760.27 2,760.49 0.0K
11:29 2,760.56 2,760.66 2,760.09 2,760.09 0.0K
11:30 2,760.00 2,760.74 2,759.74 2,760.74 0.0K
11:31 2,760.97 2,762.52 2,760.97 2,762.52 0.0K
11:32 2,762.46 2,762.90 2,762.40 2,762.90 0.0K
11:33 2,762.92 2,763.19 2,762.78 2,763.18 0.0K
11:34 2,763.17 2,763.62 2,763.16 2,763.62 0.0K
11:35 2,763.67 2,764.65 2,763.67 2,764.65 0.0K
11:36 2,764.65 2,764.78 2,763.87 2,763.95 0.0K
11:37 2,763.91 2,764.24 2,763.73 2,764.18 0.0K
11:38 2,764.24 2,764.35 2,764.07 2,764.30 0.0K
11:39 2,764.31 2,764.72 2,764.20 2,764.20 0.0K
11:40 2,764.13 2,764.13 2,763.76 2,764.03 0.0K
11:41 2,763.92 2,763.92 2,763.29 2,763.36 0.0K
11:42 2,763.30 2,763.47 2,763.06 2,763.31 0.0K
11:43 2,763.21 2,763.91 2,763.20 2,763.91 0.0K
11:44 2,763.88 2,764.29 2,763.88 2,764.29 0.0K
11:45 2,764.32 2,764.72 2,764.25 2,764.72 0.0K
11:46 2,764.74 2,765.37 2,764.63 2,765.20 0.0K
11:47 2,765.21 2,765.21 2,764.64 2,764.71 0.0K
11:48 2,764.73 2,764.83 2,764.19 2,764.19 0.0K
11:49 2,764.24 2,764.50 2,764.23 2,764.23 0.0K
11:50 2,764.31 2,764.31 2,763.91 2,763.97 0.0K
11:51 2,763.91 2,764.01 2,763.77 2,763.98 0.0K
11:52 2,763.91 2,764.48 2,763.91 2,764.48 0.0K
11:53 2,764.51 2,765.91 2,764.51 2,765.91 0.0K
11:54 2,765.92 2,766.03 2,765.83 2,765.98 0.0K
11:55 2,766.01 2,766.72 2,766.01 2,766.72 0.0K
11:56 2,766.79 2,767.51 2,766.77 2,767.42 0.0K
11:57 2,766.98 2,767.01 2,766.86 2,766.86 0.0K
11:58 2,766.81 2,767.08 2,766.81 2,767.03 0.0K
11:59 2,767.08 2,767.18 2,765.43 2,765.47 0.0K
12:00 2,765.37 2,765.75 2,765.32 2,765.74 0.0K
12:01 2,765.70 2,765.70 2,765.23 2,765.23 0.0K
12:02 2,765.20 2,765.59 2,765.17 2,765.49 0.0K
12:03 2,765.43 2,765.91 2,765.43 2,765.79 0.0K
12:04 2,765.79 2,765.79 2,764.81 2,764.81 0.0K
12:05 2,764.76 2,764.77 2,763.70 2,763.77 0.0K
12:06 2,763.73 2,764.01 2,763.69 2,763.90 0.0K
12:07 2,763.96 2,764.23 2,763.95 2,764.23 0.0K
12:08 2,764.26 2,764.37 2,764.12 2,764.37 0.0K
12:09 2,764.39 2,764.82 2,764.39 2,764.70 0.0K
12:10 2,764.69 2,764.79 2,764.26 2,764.26 0.0K
12:11 2,764.38 2,764.38 2,763.80 2,763.99 0.0K
12:12 2,763.82 2,764.44 2,763.82 2,764.42 0.0K
12:13 2,764.44 2,764.44 2,763.55 2,763.55 0.0K
12:14 2,763.52 2,763.81 2,763.30 2,763.30 0.0K
12:15 2,763.41 2,763.58 2,763.34 2,763.50 0.0K
12:16 2,763.56 2,763.84 2,763.56 2,763.78 0.0K
12:17 2,763.76 2,763.80 2,763.37 2,763.42 0.0K
12:18 2,763.42 2,763.56 2,763.38 2,763.56 0.0K
12:19 2,763.46 2,763.66 2,763.46 2,763.64 0.0K
12:20 2,763.64 2,763.66 2,763.25 2,763.26 0.0K
12:21 2,763.27 2,763.27 2,762.89 2,762.98 0.0K
12:22 2,763.10 2,764.10 2,763.05 2,764.10 0.0K
12:23 2,764.15 2,764.21 2,764.06 2,764.14 0.0K
12:24 2,764.12 2,764.36 2,764.08 2,764.23 0.0K
12:25 2,764.20 2,764.72 2,764.16 2,764.72 0.0K
12:26 2,764.76 2,765.54 2,764.75 2,765.51 0.0K
12:27 2,765.56 2,765.87 2,765.53 2,765.74 0.0K
12:28 2,765.73 2,765.73 2,765.33 2,765.47 0.0K
12:29 2,765.54 2,765.54 2,763.55 2,763.64 0.0K
12:30 2,763.73 2,763.88 2,763.18 2,763.47 0.0K
12:31 2,763.44 2,763.84 2,763.44 2,763.84 0.0K
12:32 2,763.79 2,763.79 2,763.43 2,763.70 0.0K
12:33 2,763.77 2,764.17 2,763.77 2,764.08 0.0K
12:34 2,764.09 2,764.16 2,763.74 2,763.76 0.0K
12:35 2,763.75 2,764.43 2,763.67 2,764.43 0.0K
12:36 2,764.45 2,764.64 2,764.45 2,764.64 0.0K
12:37 2,764.64 2,764.64 2,764.01 2,764.01 0.0K
12:38 2,764.01 2,764.01 2,763.68 2,763.80 0.0K
12:39 2,763.84 2,764.01 2,763.59 2,763.59 0.0K
12:40 2,763.57 2,764.07 2,763.57 2,764.02 0.0K
12:41 2,764.19 2,764.85 2,764.19 2,764.85 0.0K
12:42 2,764.68 2,765.10 2,764.68 2,765.10 0.0K
12:43 2,765.14 2,765.31 2,765.03 2,765.22 0.0K
12:44 2,765.22 2,765.24 2,765.03 2,765.19 0.0K
12:45 2,765.29 2,765.79 2,765.29 2,765.77 0.0K
12:46 2,765.73 2,765.73 2,764.75 2,764.76 0.0K
12:47 2,764.81 2,765.32 2,764.76 2,765.14 0.0K
12:48 2,765.18 2,765.44 2,765.10 2,765.44 0.0K
12:49 2,765.39 2,765.51 2,765.26 2,765.41 0.0K
12:50 2,765.43 2,765.62 2,765.38 2,765.58 0.0K
12:51 2,765.66 2,765.89 2,765.66 2,765.89 0.0K
12:52 2,765.94 2,766.00 2,765.82 2,765.85 0.0K
12:53 2,765.80 2,766.05 2,765.80 2,765.84 0.0K
12:54 2,765.80 2,765.82 2,765.56 2,765.56 0.0K
12:55 2,765.54 2,765.62 2,765.44 2,765.54 0.0K
12:56 2,765.63 2,765.63 2,765.24 2,765.34 0.0K
12:57 2,765.36 2,765.87 2,765.27 2,765.87 0.0K
12:58 2,765.94 2,766.18 2,765.88 2,766.18 0.0K
12:59 2,766.18 2,766.28 2,765.99 2,765.99 0.0K
13:00 2,765.75 2,765.75 2,765.18 2,765.46 0.0K
13:01 2,765.44 2,765.93 2,765.39 2,765.93 0.0K
13:02 2,765.99 2,766.80 2,765.99 2,766.77 0.0K
13:03 2,766.77 2,767.14 2,766.77 2,767.12 0.0K
13:04 2,767.20 2,767.30 2,767.09 2,767.09 0.0K
13:05 2,766.99 2,766.99 2,766.37 2,766.37 0.0K
13:06 2,766.33 2,766.33 2,765.99 2,766.18 0.0K
13:07 2,766.16 2,766.48 2,766.10 2,766.48 0.0K
13:08 2,766.53 2,766.65 2,766.48 2,766.57 0.0K
13:09 2,766.54 2,766.88 2,766.48 2,766.56 0.0K
13:10 2,766.52 2,767.02 2,766.44 2,767.02 0.0K
13:11 2,767.03 2,767.34 2,766.97 2,767.22 0.0K
13:12 2,767.21 2,767.69 2,767.21 2,767.63 0.0K
13:13 2,767.67 2,767.67 2,767.32 2,767.55 0.0K
13:14 2,767.64 2,767.64 2,767.00 2,767.00 0.0K
13:15 2,766.95 2,767.19 2,766.82 2,767.19 0.0K
13:16 2,767.21 2,767.64 2,767.20 2,767.64 0.0K
13:17 2,767.62 2,767.74 2,767.34 2,767.34 0.0K
13:18 2,767.35 2,767.35 2,766.74 2,766.74 0.0K
13:19 2,766.65 2,766.74 2,761.41 2,761.46 0.0K
13:20 2,760.67 2,761.08 2,759.37 2,761.08 0.0K
13:21 2,761.18 2,761.69 2,760.81 2,761.69 0.0K
13:22 2,761.58 2,761.65 2,760.54 2,760.54 0.0K
13:23 2,760.52 2,760.52 2,758.68 2,759.38 0.0K
13:24 2,759.33 2,759.83 2,759.33 2,759.72 0.0K
13:25 2,759.66 2,760.69 2,759.66 2,760.69 0.0K
13:26 2,760.72 2,761.25 2,760.69 2,760.69 0.0K
13:27 2,760.71 2,761.17 2,760.70 2,761.14 0.0K
13:28 2,761.17 2,761.38 2,760.99 2,761.25 0.0K
13:29 2,761.34 2,761.83 2,761.34 2,761.57 0.0K
13:30 2,761.45 2,762.23 2,761.45 2,762.16 0.0K
13:31 2,762.18 2,762.18 2,761.42 2,761.46 0.0K
13:32 2,761.45 2,761.51 2,759.92 2,759.93 0.0K
13:33 2,759.94 2,760.50 2,759.94 2,760.50 0.0K
13:34 2,760.67 2,761.38 2,760.67 2,761.29 0.0K
13:35 2,761.43 2,761.43 2,760.98 2,761.01 0.0K
13:36 2,761.12 2,761.12 2,760.46 2,760.54 0.0K
13:37 2,760.55 2,760.65 2,760.48 2,760.48 0.0K
13:38 2,760.39 2,761.30 2,760.33 2,761.30 0.0K
13:39 2,761.39 2,761.88 2,761.39 2,761.84 0.0K
13:40 2,761.85 2,762.40 2,761.78 2,762.36 0.0K
13:41 2,762.39 2,762.43 2,761.82 2,761.82 0.0K
13:42 2,761.54 2,761.54 2,761.25 2,761.53 0.0K
13:43 2,761.63 2,762.09 2,754.87 2,754.87 0.0K
13:44 2,752.15 2,752.15 2,731.68 2,736.33 0.0K
13:45 2,737.36 2,737.36 2,732.44 2,733.99 0.0K
13:46 2,732.68 2,732.68 2,726.42 2,728.32 0.0K
13:47 2,728.05 2,733.03 2,726.89 2,733.03 0.0K
13:48 2,732.87 2,732.87 2,720.03 2,720.03 0.0K
13:49 2,720.33 2,723.85 2,718.21 2,723.36 0.0K
13:50 2,723.42 2,726.16 2,722.79 2,726.16 0.0K
13:51 2,726.28 2,727.41 2,721.28 2,721.28 0.0K
13:52 2,721.16 2,722.18 2,712.34 2,712.47 0.0K
13:53 2,713.14 2,713.45 2,709.78 2,712.49 0.0K
13:54 2,712.99 2,719.81 2,712.92 2,719.56 0.0K
13:55 2,719.72 2,723.11 2,719.72 2,722.83 0.0K
13:56 2,723.17 2,723.17 2,717.17 2,717.17 0.0K
13:57 2,717.19 2,717.19 2,712.06 2,712.06 0.0K
13:58 2,711.56 2,711.56 2,709.19 2,709.19 0.0K
13:59 2,708.47 2,708.47 2,705.29 2,706.52 0.0K
14:00 2,706.23 2,706.23 2,699.00 2,701.91 0.0K
14:01 2,701.80 2,712.08 2,698.89 2,711.92 0.0K
14:02 2,711.14 2,711.14 2,709.95 2,710.41 0.0K
14:03 2,709.91 2,709.91 2,700.51 2,700.51 0.0K
14:04 2,700.92 2,706.22 2,700.92 2,706.22 0.0K
14:05 2,706.12 2,706.12 2,700.57 2,700.67 0.0K
14:06 2,698.97 2,698.97 2,692.18 2,694.68 0.0K
14:07 2,695.40 2,702.05 2,695.40 2,700.91 0.0K
14:08 2,701.29 2,707.14 2,701.29 2,707.14 0.0K
14:09 2,707.14 2,707.44 2,706.32 2,706.83 0.0K
14:10 2,706.51 2,706.51 2,700.28 2,700.54 0.0K
14:11 2,700.66 2,703.50 2,699.34 2,699.34 0.0K
14:12 2,699.12 2,699.31 2,696.49 2,696.49 0.0K
14:13 2,696.37 2,696.37 2,689.89 2,690.25 0.0K
14:14 2,690.10 2,696.11 2,690.10 2,696.11 0.0K
14:15 2,695.61 2,695.61 2,692.79 2,693.50 0.0K
14:16 2,692.60 2,696.77 2,690.28 2,696.77 0.0K
14:17 2,697.16 2,703.56 2,697.16 2,701.62 0.0K
14:18 2,702.17 2,702.53 2,700.12 2,700.12 0.0K
14:19 2,700.23 2,700.23 2,698.08 2,698.60 0.0K
14:20 2,698.52 2,698.62 2,697.23 2,697.29 0.0K
14:21 2,697.41 2,697.57 2,695.32 2,695.38 0.0K
14:22 2,695.41 2,700.43 2,694.56 2,699.70 0.0K
14:23 2,699.53 2,701.49 2,698.34 2,700.97 0.0K
14:24 2,700.80 2,702.70 2,698.98 2,702.60 0.0K
14:25 2,702.95 2,707.27 2,702.95 2,707.27 0.0K
14:26 2,707.63 2,708.87 2,707.63 2,708.44 0.0K
14:27 2,708.41 2,708.41 2,706.60 2,706.83 0.0K
14:28 2,706.82 2,710.49 2,706.82 2,710.49 0.0K
14:29 2,710.60 2,713.39 2,710.60 2,713.34 0.0K
14:30 2,712.84 2,712.84 2,711.10 2,712.17 0.0K
14:31 2,712.32 2,715.98 2,712.32 2,713.04 0.0K
14:32 2,713.14 2,713.54 2,711.40 2,711.40 0.0K
14:33 2,711.56 2,711.56 2,709.43 2,709.46 0.0K
14:34 2,709.25 2,711.04 2,709.18 2,710.99 0.0K
14:35 2,710.92 2,714.16 2,710.77 2,714.16 0.0K
14:36 2,714.29 2,714.29 2,713.22 2,713.49 0.0K
14:37 2,713.33 2,713.33 2,710.63 2,711.15 0.0K
14:38 2,711.17 2,712.24 2,709.94 2,709.94 0.0K
14:39 2,709.85 2,710.00 2,708.49 2,709.99 0.0K
14:40 2,709.90 2,710.91 2,709.21 2,710.81 0.0K
14:41 2,711.02 2,711.68 2,711.02 2,711.45 0.0K
14:42 2,711.43 2,712.70 2,711.19 2,712.70 0.0K
14:43 2,712.73 2,713.46 2,712.31 2,712.31 0.0K
14:44 2,712.18 2,712.23 2,711.21 2,711.77 0.0K
14:45 2,711.71 2,711.71 2,710.19 2,710.92 0.0K
14:46 2,710.98 2,711.10 2,707.37 2,707.37 0.0K
14:47 2,707.34 2,707.34 2,706.01 2,706.01 0.0K
14:48 2,706.01 2,706.05 2,704.64 2,706.05 0.0K
14:49 2,706.54 2,708.89 2,706.43 2,708.27 0.0K
14:50 2,708.44 2,708.44 2,706.66 2,706.66 0.0K
14:51 2,706.59 2,706.59 2,704.41 2,704.42 0.0K
14:52 2,704.38 2,705.20 2,704.38 2,705.00 0.0K
14:53 2,704.92 2,706.59 2,704.92 2,706.59 0.0K
14:54 2,706.52 2,707.29 2,705.31 2,707.12 0.0K
14:55 2,706.97 2,707.07 2,704.50 2,705.22 0.0K
14:56 2,705.29 2,706.96 2,705.29 2,706.91 0.0K
14:57 2,706.99 2,707.95 2,706.99 2,707.66 0.0K
14:58 2,708.80 2,708.80 2,708.04 2,708.04 0.0K
14:59 2,708.06 2,708.12 2,707.24 2,707.63 0.0K
15:00 2,707.74 2,707.74 2,704.04 2,704.04 0.0K
15:01 2,703.83 2,705.30 2,703.83 2,704.95 0.0K
15:02 2,704.91 2,705.12 2,703.31 2,703.42 0.0K
15:03 2,703.16 2,703.99 2,702.93 2,703.99 0.0K
15:04 2,703.90 2,705.93 2,703.90 2,704.46 0.0K
15:05 2,704.36 2,704.36 2,702.68 2,702.68 0.0K
15:06 2,702.44 2,702.50 2,701.85 2,702.48 0.0K
15:07 2,702.57 2,704.70 2,702.53 2,703.48 0.0K
15:08 2,703.51 2,703.65 2,702.95 2,703.59 0.0K
15:09 2,704.29 2,704.95 2,704.19 2,704.35 0.0K
15:10 2,704.06 2,704.06 2,703.12 2,703.12 0.0K
15:11 2,703.08 2,703.08 2,701.29 2,702.08 0.0K
15:12 2,702.57 2,704.43 2,702.52 2,704.39 0.0K
15:13 2,704.26 2,704.26 2,701.36 2,702.20 0.0K
15:14 2,702.20 2,702.81 2,702.14 2,702.31 0.0K
15:15 2,702.24 2,702.64 2,701.83 2,701.83 0.0K
15:16 2,701.74 2,702.10 2,701.21 2,702.10 0.0K
15:17 2,701.97 2,703.30 2,701.95 2,703.30 0.0K
15:18 2,703.34 2,706.87 2,703.34 2,706.87 0.0K
15:19 2,706.80 2,707.99 2,703.86 2,707.75 0.0K
15:20 2,707.41 2,710.54 2,706.54 2,710.54 0.0K
15:21 2,710.39 2,710.92 2,710.31 2,710.41 0.0K
15:22 2,710.44 2,710.73 2,709.42 2,709.57 0.0K
15:23 2,709.57 2,709.58 2,709.04 2,709.29 0.0K
15:24 2,709.33 2,709.87 2,709.00 2,709.26 0.0K
15:25 2,709.38 2,710.66 2,709.38 2,710.66 0.0K
15:26 2,710.74 2,713.04 2,710.74 2,713.04 0.0K
15:27 2,713.23 2,714.03 2,713.22 2,713.93 0.0K
15:28 2,713.57 2,715.10 2,713.57 2,715.09 0.0K
15:29 2,715.08 2,716.04 2,715.08 2,715.94 0.0K
15:30 2,715.85 2,718.32 2,715.85 2,718.32 0.0K
15:31 2,718.63 2,721.55 2,718.63 2,721.55 0.0K
15:32 2,721.86 2,722.99 2,721.86 2,722.98 0.0K
15:33 2,723.55 2,726.03 2,723.31 2,725.99 0.0K
15:34 2,726.16 2,726.16 2,725.23 2,725.23 0.0K
15:35 2,725.33 2,727.21 2,725.33 2,727.21 0.0K
15:36 2,726.80 2,727.42 2,726.26 2,727.36 0.0K
15:37 2,727.15 2,728.05 2,725.87 2,725.87 0.0K
15:38 2,726.05 2,726.05 2,725.51 2,725.64 0.0K
15:39 2,725.63 2,725.63 2,723.17 2,723.20 0.0K
15:40 2,722.85 2,723.01 2,722.27 2,722.27 0.0K
15:41 2,722.10 2,723.56 2,721.15 2,723.56 0.0K
15:42 2,723.72 2,723.89 2,722.49 2,723.07 0.0K
15:43 2,723.00 2,724.42 2,722.88 2,722.88 0.0K
15:44 2,722.78 2,724.80 2,722.59 2,724.80 0.0K
15:45 2,724.91 2,724.96 2,723.32 2,723.32 0.0K
15:46 2,723.28 2,723.28 2,719.90 2,720.11 0.0K
15:47 2,720.11 2,720.23 2,719.07 2,719.28 0.0K
15:48 2,719.97 2,720.36 2,719.57 2,720.07 0.0K
15:49 2,720.09 2,720.33 2,719.92 2,719.92 0.0K
15:50 2,719.86 2,722.29 2,719.80 2,722.29 0.0K
15:51 2,722.32 2,723.27 2,722.32 2,722.40 0.0K
15:52 2,721.88 2,721.88 2,720.52 2,721.33 0.0K
15:53 2,721.38 2,722.93 2,720.95 2,721.88 0.0K
15:54 2,722.02 2,722.95 2,722.02 2,722.46 0.0K
15:55 2,722.51 2,725.21 2,722.51 2,724.03 0.0K
15:56 2,724.55 2,724.97 2,723.97 2,724.82 0.0K
15:57 2,724.78 2,725.12 2,723.60 2,723.60 0.0K
15:58 2,723.51 2,723.74 2,722.98 2,723.46 0.0K
15:59 2,723.48 2,724.70 2,723.43 2,724.70 0.0K
16:00 2,727.95 2,731.32 2,727.77 2,729.86 0.0K
16:01 2,729.90 2,731.11 2,728.74 2,730.12 0.0K
16:02 2,730.03 2,730.58 2,729.91 2,730.03 0.0K
16:03 2,729.76 2,730.16 2,729.42 2,729.47 0.0K
16:04 2,729.10 2,730.16 2,729.10 2,729.58 0.0K
16:05 2,729.66 2,731.68 2,729.29 2,731.68 0.0K
16:06 2,731.37 2,732.36 2,731.32 2,731.49 0.0K
16:07 2,731.51 2,731.73 2,731.17 2,731.34 0.0K
16:08 2,730.77 2,730.98 2,730.26 2,730.73 0.0K
16:09 2,730.95 2,731.15 2,730.74 2,730.74 0.0K
16:10 2,730.17 2,730.17 2,729.40 2,729.56 0.0K
16:11 2,729.44 2,729.44 2,728.26 2,728.38 0.0K
16:12 2,728.43 2,733.08 2,728.22 2,733.08 0.0K
16:13 2,733.25 2,733.52 2,731.98 2,731.98 0.0K
16:14 2,732.00 2,732.00 2,731.21 2,731.87 0.0K
16:15 2,732.00 2,732.25 2,730.74 2,730.74 0.0K
16:16 2,730.76 2,730.85 2,728.80 2,728.80 0.0K
16:17 2,728.74 2,728.77 2,727.84 2,727.84 0.0K
16:18 2,727.65 2,727.65 2,725.63 2,725.63 0.0K
16:19 2,725.70 2,725.79 2,725.06 2,725.06 0.0K
16:20 2,724.76 2,724.76 2,723.89 2,724.43 0.0K
16:21 2,724.44 2,724.48 2,723.90 2,724.26 0.0K
16:22 2,724.59 2,728.02 2,724.59 2,727.61 0.0K
16:23 2,727.66 2,730.37 2,727.66 2,730.37 0.0K
16:24 2,730.39 2,731.12 2,730.39 2,731.06 0.0K
16:25 2,731.18 2,731.69 2,730.88 2,731.64 0.0K
16:26 2,731.65 2,731.92 2,729.67 2,729.67 0.0K
16:27 2,729.53 2,729.90 2,729.52 2,729.67 0.0K
16:28 2,729.60 2,729.60 2,726.29 2,726.29 0.0K
16:29 2,726.36 2,727.14 2,726.36 2,726.96 0.0K
16:30 2,727.10 2,727.62 2,726.94 2,727.62 0.0K
16:31 2,727.64 2,727.94 2,727.35 2,727.61 0.0K
16:32 2,727.68 2,728.74 2,727.68 2,728.69 0.0K
16:33 2,728.74 2,730.36 2,728.74 2,730.36 0.0K
16:34 2,730.53 2,731.27 2,730.53 2,731.19 0.0K
16:35 2,731.12 2,731.37 2,730.98 2,731.36 0.0K
16:36 2,731.43 2,731.49 2,730.51 2,731.24 0.0K
16:37 2,731.22 2,731.41 2,730.53 2,730.93 0.0K
16:38 2,730.93 2,731.17 2,730.22 2,730.37 0.0K
16:39 2,730.32 2,730.48 2,730.03 2,730.03 0.0K
16:40 2,730.05 2,731.63 2,729.51 2,731.48 0.0K
16:41 2,731.43 2,731.48 2,730.81 2,730.81 0.0K
16:42 2,730.76 2,730.79 2,729.30 2,729.35 0.0K
16:43 2,729.26 2,731.42 2,729.26 2,731.42 0.0K
16:44 2,731.48 2,731.48 2,730.71 2,730.86 0.0K
16:45 2,730.80 2,731.46 2,730.57 2,731.46 0.0K
16:46 2,731.45 2,731.79 2,731.45 2,731.79 0.0K
16:47 2,731.71 2,732.82 2,731.70 2,732.82 0.0K
16:48 2,732.69 2,733.21 2,732.35 2,733.21 0.0K
16:49 2,733.25 2,734.27 2,733.25 2,734.00 0.0K
16:50 2,733.93 2,733.93 2,731.10 2,731.21 0.0K
16:51 2,731.24 2,731.88 2,731.03 2,731.88 0.0K
16:52 2,731.96 2,732.06 2,731.64 2,731.65 0.0K
16:53 2,731.63 2,731.71 2,731.08 2,731.71 0.0K
16:54 2,731.70 2,731.87 2,730.56 2,730.56 0.0K
16:55 2,730.43 2,730.74 2,730.43 2,730.73 0.0K
16:56 2,730.62 2,730.62 2,730.16 2,730.38 0.0K
16:57 2,730.38 2,730.79 2,730.09 2,730.79 0.0K
16:58 2,730.65 2,730.78 2,729.79 2,729.83 0.0K
16:59 2,729.85 2,730.22 2,729.77 2,729.77 0.0K
17:00 2,729.93 2,730.67 2,728.75 2,729.48 0.0K
17:01 2,729.43 2,729.51 2,728.96 2,729.36 0.0K
17:02 2,729.37 2,729.37 2,728.41 2,728.59 0.0K
17:03 2,728.62 2,730.05 2,728.62 2,730.05 0.0K
17:04 2,730.00 2,731.40 2,730.00 2,731.19 0.0K
17:05 2,731.12 2,731.12 2,729.42 2,729.42 0.0K
17:06 2,729.46 2,729.46 2,728.10 2,728.52 0.0K
17:07 2,728.52 2,728.79 2,728.52 2,728.56 0.0K
17:08 2,728.54 2,729.02 2,728.51 2,728.87 0.0K
17:09 2,728.85 2,729.12 2,728.71 2,729.11 0.0K
17:10 2,729.13 2,729.86 2,729.13 2,729.59 0.0K
17:11 2,729.54 2,729.54 2,728.31 2,728.63 0.0K
17:12 2,728.72 2,729.40 2,728.72 2,729.16 0.0K
17:13 2,729.11 2,729.12 2,727.52 2,727.52 0.0K
17:14 2,727.52 2,728.80 2,727.47 2,728.80 0.0K
17:15 2,728.85 2,728.93 2,728.02 2,728.28 0.0K
17:16 2,728.64 2,729.72 2,728.64 2,729.72 0.0K
17:17 2,729.65 2,730.02 2,729.65 2,730.02 0.0K
17:18 2,730.06 2,730.27 2,729.96 2,730.08 0.0K
17:19 2,730.15 2,730.25 2,729.90 2,729.90 0.0K
17:20 2,729.75 2,731.19 2,729.57 2,731.05 0.0K
17:21 2,731.00 2,731.25 2,731.00 2,731.10 0.0K
17:22 2,731.14 2,731.41 2,731.05 2,731.37 0.0K
17:23 2,731.36 2,731.39 2,730.60 2,730.60 0.0K
17:24 2,730.48 2,730.48 2,729.79 2,729.89 0.0K
17:25 2,729.84 2,729.84 2,729.84 2,729.84 0.0K
17:29 2,729.76 2,729.76 2,728.53 2,728.55 0.0K
17:30 2,728.55 2,728.55 2,728.55 2,728.55 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