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 2,762.08 2,762.58 2,760.69 2,760.69 0.0K
09:01 2,760.67 2,762.35 2,759.67 2,761.82 0.0K
09:02 2,761.60 2,762.89 2,760.79 2,762.89 0.0K
09:03 2,762.88 2,764.68 2,762.88 2,764.38 0.0K
09:04 2,764.34 2,766.73 2,764.21 2,766.73 0.0K
09:05 2,766.47 2,767.87 2,766.47 2,767.80 0.0K
09:06 2,767.65 2,769.42 2,767.65 2,769.32 0.0K
09:07 2,769.43 2,771.57 2,769.43 2,771.57 0.0K
09:08 2,771.74 2,772.24 2,771.53 2,772.10 0.0K
09:09 2,771.92 2,771.92 2,769.84 2,769.84 0.0K
09:10 2,769.69 2,769.78 2,769.12 2,769.29 0.0K
09:11 2,769.66 2,769.72 2,768.33 2,769.67 0.0K
09:12 2,769.20 2,769.71 2,768.01 2,768.01 0.0K
09:13 2,767.90 2,768.10 2,766.97 2,767.36 0.0K
09:14 2,767.28 2,768.04 2,767.28 2,767.94 0.0K
09:15 2,767.99 2,769.65 2,767.99 2,769.65 0.0K
09:16 2,770.02 2,771.38 2,770.01 2,771.38 0.0K
09:17 2,771.30 2,771.95 2,771.28 2,771.54 0.0K
09:18 2,771.67 2,772.21 2,771.67 2,772.01 0.0K
09:19 2,771.80 2,772.12 2,771.62 2,772.12 0.0K
09:20 2,772.19 2,773.36 2,772.19 2,773.36 0.0K
09:21 2,773.45 2,774.37 2,773.45 2,774.22 0.0K
09:22 2,774.21 2,774.43 2,773.97 2,774.43 0.0K
09:23 2,774.39 2,774.45 2,772.89 2,772.89 0.0K
09:24 2,772.84 2,772.87 2,772.21 2,772.87 0.0K
09:25 2,772.91 2,772.91 2,772.19 2,772.42 0.0K
09:26 2,772.46 2,774.30 2,772.46 2,774.30 0.0K
09:27 2,774.28 2,774.82 2,774.27 2,774.37 0.0K
09:28 2,774.36 2,776.13 2,774.36 2,775.41 0.0K
09:29 2,775.18 2,775.32 2,774.36 2,774.44 0.0K
09:30 2,774.63 2,774.65 2,773.80 2,774.34 0.0K
09:31 2,774.51 2,775.43 2,774.51 2,775.43 0.0K
09:32 2,775.60 2,775.71 2,775.40 2,775.58 0.0K
09:33 2,775.64 2,775.64 2,774.54 2,774.54 0.0K
09:34 2,774.58 2,774.90 2,774.55 2,774.67 0.0K
09:35 2,774.75 2,775.50 2,774.75 2,775.29 0.0K
09:36 2,775.38 2,776.06 2,775.35 2,775.38 0.0K
09:37 2,775.32 2,775.63 2,775.28 2,775.36 0.0K
09:38 2,775.29 2,776.69 2,775.29 2,776.63 0.0K
09:39 2,776.59 2,777.13 2,776.42 2,777.13 0.0K
09:40 2,777.17 2,777.88 2,777.15 2,777.58 0.0K
09:41 2,777.64 2,777.85 2,777.41 2,777.46 0.0K
09:42 2,777.50 2,778.86 2,777.50 2,778.86 0.0K
09:43 2,778.88 2,779.06 2,778.58 2,778.58 0.0K
09:44 2,778.28 2,778.28 2,777.10 2,777.15 0.0K
09:45 2,777.22 2,777.26 2,776.21 2,777.10 0.0K
09:46 2,777.64 2,778.15 2,777.64 2,777.93 0.0K
09:47 2,777.94 2,778.56 2,777.94 2,778.56 0.0K
09:48 2,778.59 2,779.21 2,778.57 2,779.00 0.0K
09:49 2,778.97 2,779.07 2,778.29 2,778.33 0.0K
09:50 2,778.23 2,779.57 2,778.08 2,779.57 0.0K
09:51 2,779.61 2,781.03 2,779.61 2,781.01 0.0K
09:52 2,781.12 2,781.12 2,780.03 2,780.28 0.0K
09:53 2,780.14 2,780.47 2,780.08 2,780.41 0.0K
09:54 2,780.61 2,780.79 2,780.52 2,780.55 0.0K
09:55 2,780.42 2,780.53 2,780.10 2,780.27 0.0K
09:56 2,780.32 2,780.46 2,779.14 2,779.39 0.0K
09:57 2,779.28 2,779.28 2,778.29 2,778.38 0.0K
09:58 2,778.38 2,778.55 2,778.29 2,778.35 0.0K
09:59 2,778.34 2,778.34 2,777.35 2,777.36 0.0K
10:00 2,777.30 2,777.30 2,774.81 2,774.81 0.0K
10:01 2,774.82 2,774.86 2,773.95 2,774.44 0.0K
10:02 2,774.47 2,776.05 2,774.47 2,776.05 0.0K
10:03 2,776.09 2,776.37 2,775.70 2,775.77 0.0K
10:04 2,775.78 2,775.78 2,775.03 2,775.03 0.0K
10:05 2,774.95 2,775.09 2,774.54 2,774.63 0.0K
10:06 2,774.70 2,775.57 2,774.70 2,775.11 0.0K
10:07 2,775.07 2,775.33 2,774.98 2,775.10 0.0K
10:08 2,775.10 2,776.21 2,775.10 2,776.02 0.0K
10:09 2,776.08 2,776.65 2,775.89 2,776.65 0.0K
10:10 2,776.71 2,776.96 2,776.54 2,776.84 0.0K
10:11 2,776.87 2,776.87 2,776.49 2,776.53 0.0K
10:12 2,776.30 2,776.30 2,776.07 2,776.18 0.0K
10:13 2,776.09 2,776.17 2,775.84 2,776.10 0.0K
10:14 2,776.14 2,776.14 2,775.68 2,775.68 0.0K
10:15 2,775.73 2,775.73 2,774.79 2,774.80 0.0K
10:16 2,774.85 2,775.56 2,774.85 2,775.56 0.0K
10:17 2,775.56 2,776.80 2,775.56 2,776.76 0.0K
10:18 2,776.70 2,776.90 2,776.33 2,776.90 0.0K
10:19 2,776.91 2,777.32 2,776.91 2,777.15 0.0K
10:20 2,777.08 2,777.30 2,777.08 2,777.25 0.0K
10:21 2,777.24 2,777.75 2,777.24 2,777.66 0.0K
10:22 2,777.51 2,778.15 2,777.51 2,778.15 0.0K
10:23 2,778.34 2,778.72 2,778.34 2,778.72 0.0K
10:24 2,778.67 2,778.67 2,778.25 2,778.36 0.0K
10:25 2,778.38 2,778.51 2,777.93 2,778.27 0.0K
10:26 2,778.32 2,778.66 2,778.15 2,778.62 0.0K
10:27 2,778.61 2,779.32 2,778.61 2,778.88 0.0K
10:28 2,778.88 2,779.24 2,778.83 2,778.90 0.0K
10:29 2,778.84 2,779.29 2,778.80 2,779.21 0.0K
10:30 2,779.97 2,780.12 2,779.12 2,779.18 0.0K
10:31 2,779.18 2,779.18 2,777.51 2,777.54 0.0K
10:32 2,777.55 2,777.71 2,777.48 2,777.71 0.0K
10:33 2,777.64 2,778.17 2,777.61 2,777.83 0.0K
10:34 2,777.74 2,777.78 2,777.22 2,777.35 0.0K
10:35 2,777.41 2,777.56 2,776.10 2,776.31 0.0K
10:36 2,776.42 2,776.55 2,776.02 2,776.07 0.0K
10:37 2,775.91 2,775.93 2,774.31 2,774.46 0.0K
10:38 2,774.51 2,774.60 2,773.61 2,773.83 0.0K
10:39 2,773.95 2,774.25 2,772.87 2,772.87 0.0K
10:40 2,772.94 2,773.17 2,772.82 2,772.98 0.0K
10:41 2,773.13 2,773.23 2,771.77 2,772.02 0.0K
10:42 2,771.93 2,772.42 2,771.93 2,772.42 0.0K
10:43 2,772.35 2,772.99 2,772.35 2,772.99 0.0K
10:44 2,773.04 2,773.45 2,773.00 2,773.03 0.0K
10:45 2,773.06 2,774.20 2,773.06 2,774.20 0.0K
10:46 2,774.27 2,774.39 2,774.16 2,774.16 0.0K
10:47 2,774.20 2,774.24 2,773.28 2,773.28 0.0K
10:48 2,773.23 2,773.28 2,772.42 2,772.68 0.0K
10:49 2,772.71 2,773.11 2,772.61 2,772.76 0.0K
10:50 2,772.91 2,772.91 2,772.27 2,772.27 0.0K
10:51 2,772.17 2,773.49 2,772.16 2,773.41 0.0K
10:52 2,773.68 2,774.65 2,773.68 2,774.65 0.0K
10:53 2,774.66 2,774.88 2,774.63 2,774.88 0.0K
10:54 2,774.83 2,774.94 2,774.50 2,774.94 0.0K
10:55 2,774.99 2,775.43 2,774.99 2,775.35 0.0K
10:56 2,775.29 2,775.96 2,775.24 2,775.96 0.0K
10:57 2,775.96 2,776.51 2,775.87 2,776.39 0.0K
10:58 2,776.39 2,776.40 2,776.25 2,776.35 0.0K
10:59 2,776.34 2,776.83 2,776.34 2,776.74 0.0K
11:00 2,776.71 2,776.72 2,776.46 2,776.72 0.0K
11:01 2,776.58 2,777.04 2,776.58 2,777.04 0.0K
11:02 2,777.42 2,779.47 2,777.42 2,779.11 0.0K
11:03 2,779.13 2,779.86 2,779.13 2,779.83 0.0K
11:04 2,779.87 2,780.32 2,779.87 2,780.15 0.0K
11:05 2,780.18 2,780.30 2,780.08 2,780.22 0.0K
11:06 2,780.19 2,780.22 2,779.75 2,779.75 0.0K
11:07 2,779.82 2,780.15 2,779.82 2,780.06 0.0K
11:08 2,780.07 2,780.51 2,780.07 2,780.39 0.0K
11:09 2,780.49 2,781.25 2,780.26 2,781.25 0.0K
11:10 2,781.33 2,781.71 2,781.25 2,781.71 0.0K
11:11 2,781.64 2,782.17 2,781.53 2,782.17 0.0K
11:12 2,782.22 2,782.94 2,782.20 2,782.94 0.0K
11:13 2,782.95 2,783.05 2,782.33 2,782.43 0.0K
11:14 2,782.45 2,782.86 2,782.38 2,782.86 0.0K
11:15 2,782.92 2,782.92 2,782.70 2,782.81 0.0K
11:16 2,782.78 2,783.01 2,782.56 2,783.01 0.0K
11:17 2,782.91 2,782.91 2,782.29 2,782.30 0.0K
11:18 2,782.25 2,782.35 2,780.93 2,780.93 0.0K
11:19 2,780.85 2,780.85 2,780.40 2,780.40 0.0K
11:20 2,780.37 2,780.48 2,780.26 2,780.36 0.0K
11:21 2,780.16 2,780.40 2,780.04 2,780.04 0.0K
11:22 2,780.11 2,780.11 2,778.85 2,778.97 0.0K
11:23 2,778.92 2,778.92 2,778.42 2,778.53 0.0K
11:24 2,778.70 2,778.70 2,778.55 2,778.57 0.0K
11:25 2,778.68 2,778.89 2,778.60 2,778.89 0.0K
11:26 2,778.94 2,778.98 2,778.65 2,778.79 0.0K
11:27 2,778.79 2,778.93 2,778.48 2,778.90 0.0K
11:28 2,779.01 2,779.93 2,778.96 2,779.62 0.0K
11:29 2,779.62 2,779.62 2,778.73 2,778.90 0.0K
11:30 2,778.92 2,779.28 2,778.92 2,779.15 0.0K
11:31 2,779.02 2,779.02 2,778.27 2,778.27 0.0K
11:32 2,778.22 2,779.37 2,778.12 2,779.37 0.0K
11:33 2,779.38 2,781.53 2,779.38 2,780.95 0.0K
11:34 2,781.00 2,781.30 2,781.00 2,781.29 0.0K
11:35 2,781.20 2,781.33 2,781.19 2,781.29 0.0K
11:36 2,781.30 2,781.45 2,781.13 2,781.30 0.0K
11:37 2,781.24 2,781.24 2,780.44 2,780.50 0.0K
11:38 2,780.52 2,780.52 2,780.24 2,780.29 0.0K
11:39 2,780.36 2,780.48 2,780.16 2,780.48 0.0K
11:40 2,780.49 2,780.71 2,780.45 2,780.71 0.0K
11:41 2,780.86 2,780.97 2,780.52 2,780.61 0.0K
11:42 2,780.64 2,780.75 2,780.51 2,780.59 0.0K
11:43 2,780.50 2,780.73 2,780.25 2,780.49 0.0K
11:44 2,780.48 2,780.49 2,780.11 2,780.11 0.0K
11:45 2,780.07 2,780.22 2,779.51 2,780.18 0.0K
11:46 2,780.18 2,780.57 2,780.13 2,780.57 0.0K
11:47 2,780.62 2,780.82 2,780.45 2,780.82 0.0K
11:48 2,780.95 2,780.97 2,780.80 2,780.88 0.0K
11:49 2,780.88 2,780.88 2,780.44 2,780.63 0.0K
11:50 2,780.61 2,780.81 2,780.57 2,780.81 0.0K
11:51 2,780.77 2,781.19 2,780.76 2,781.09 0.0K
11:52 2,781.07 2,781.79 2,781.07 2,781.79 0.0K
11:53 2,781.78 2,781.78 2,781.50 2,781.74 0.0K
11:54 2,781.73 2,781.73 2,781.40 2,781.40 0.0K
11:55 2,781.41 2,781.41 2,780.16 2,780.16 0.0K
11:56 2,780.24 2,780.35 2,779.84 2,780.35 0.0K
11:57 2,780.31 2,780.66 2,780.31 2,780.50 0.0K
11:58 2,780.46 2,780.50 2,780.32 2,780.40 0.0K
11:59 2,780.36 2,780.78 2,780.20 2,780.77 0.0K
12:00 2,780.81 2,781.44 2,780.81 2,780.83 0.0K
12:01 2,780.83 2,780.83 2,777.99 2,777.99 0.0K
12:02 2,778.04 2,778.06 2,777.75 2,777.89 0.0K
12:03 2,777.88 2,778.07 2,777.65 2,777.65 0.0K
12:04 2,777.58 2,777.86 2,777.54 2,777.78 0.0K
12:05 2,777.75 2,778.12 2,777.69 2,777.69 0.0K
12:06 2,777.66 2,777.66 2,777.22 2,777.30 0.0K
12:07 2,777.30 2,777.54 2,777.26 2,777.44 0.0K
12:08 2,777.43 2,777.57 2,777.39 2,777.48 0.0K
12:09 2,777.51 2,777.71 2,777.41 2,777.55 0.0K
12:10 2,777.60 2,778.09 2,777.59 2,777.75 0.0K
12:11 2,777.77 2,778.04 2,777.74 2,778.04 0.0K
12:12 2,778.21 2,779.05 2,778.21 2,779.04 0.0K
12:13 2,779.00 2,779.22 2,778.96 2,778.96 0.0K
12:14 2,779.01 2,779.19 2,778.96 2,779.02 0.0K
12:15 2,779.04 2,779.29 2,778.89 2,778.89 0.0K
12:16 2,778.90 2,779.03 2,778.78 2,778.90 0.0K
12:17 2,778.86 2,779.01 2,778.80 2,779.01 0.0K
12:18 2,779.21 2,779.70 2,779.21 2,779.57 0.0K
12:19 2,779.55 2,779.89 2,779.55 2,779.55 0.0K
12:20 2,779.54 2,779.54 2,779.28 2,779.35 0.0K
12:21 2,779.37 2,779.56 2,779.19 2,779.56 0.0K
12:22 2,779.62 2,779.73 2,778.36 2,778.36 0.0K
12:23 2,778.41 2,778.63 2,778.41 2,778.52 0.0K
12:24 2,778.51 2,778.51 2,778.28 2,778.29 0.0K
12:25 2,778.28 2,778.53 2,778.23 2,778.45 0.0K
12:26 2,778.40 2,778.55 2,778.34 2,778.55 0.0K
12:27 2,778.59 2,778.59 2,778.24 2,778.36 0.0K
12:28 2,778.31 2,778.65 2,778.31 2,778.56 0.0K
12:29 2,778.51 2,778.51 2,778.15 2,778.31 0.0K
12:30 2,778.36 2,779.02 2,778.10 2,778.40 0.0K
12:31 2,778.32 2,778.46 2,777.78 2,777.81 0.0K
12:32 2,777.81 2,778.17 2,777.81 2,778.17 0.0K
12:33 2,778.12 2,778.44 2,778.12 2,778.37 0.0K
12:34 2,778.46 2,778.79 2,778.44 2,778.58 0.0K
12:35 2,778.42 2,778.49 2,778.31 2,778.31 0.0K
12:36 2,778.33 2,778.33 2,777.68 2,777.80 0.0K
12:37 2,777.77 2,777.77 2,776.46 2,776.48 0.0K
12:38 2,776.53 2,776.87 2,776.41 2,776.87 0.0K
12:39 2,776.95 2,777.33 2,776.95 2,777.19 0.0K
12:40 2,777.19 2,777.19 2,776.76 2,776.80 0.0K
12:41 2,776.84 2,776.84 2,776.68 2,776.82 0.0K
12:42 2,776.78 2,777.18 2,776.78 2,777.12 0.0K
12:43 2,777.15 2,777.73 2,777.15 2,777.67 0.0K
12:44 2,777.66 2,778.06 2,777.62 2,778.06 0.0K
12:45 2,777.98 2,777.98 2,777.03 2,777.03 0.0K
12:46 2,777.04 2,777.04 2,776.70 2,776.92 0.0K
12:47 2,776.89 2,776.94 2,776.67 2,776.69 0.0K
12:48 2,776.71 2,776.71 2,776.35 2,776.52 0.0K
12:49 2,776.47 2,776.96 2,776.47 2,776.95 0.0K
12:50 2,776.95 2,776.95 2,776.35 2,776.57 0.0K
12:51 2,776.58 2,776.60 2,776.51 2,776.59 0.0K
12:52 2,776.60 2,776.60 2,776.22 2,776.44 0.0K
12:53 2,776.42 2,776.66 2,776.40 2,776.46 0.0K
12:54 2,776.46 2,776.72 2,776.44 2,776.61 0.0K
12:55 2,776.57 2,776.57 2,776.32 2,776.32 0.0K
12:56 2,776.23 2,776.23 2,776.06 2,776.16 0.0K
12:57 2,776.17 2,776.21 2,775.99 2,776.13 0.0K
12:58 2,776.17 2,776.34 2,776.17 2,776.33 0.0K
12:59 2,776.40 2,776.51 2,775.87 2,775.90 0.0K
13:00 2,776.06 2,776.26 2,775.94 2,776.14 0.0K
13:01 2,776.20 2,776.20 2,775.91 2,775.91 0.0K
13:02 2,775.74 2,775.74 2,775.47 2,775.71 0.0K
13:03 2,775.74 2,775.83 2,775.66 2,775.73 0.0K
13:04 2,775.78 2,775.80 2,775.45 2,775.79 0.0K
13:05 2,775.71 2,775.71 2,774.74 2,774.96 0.0K
13:06 2,774.96 2,774.96 2,774.45 2,774.47 0.0K
13:07 2,774.49 2,774.49 2,773.99 2,774.05 0.0K
13:08 2,774.08 2,774.35 2,773.98 2,774.25 0.0K
13:09 2,774.28 2,774.47 2,774.24 2,774.47 0.0K
13:10 2,774.47 2,774.55 2,774.31 2,774.40 0.0K
13:11 2,774.40 2,774.40 2,773.93 2,774.08 0.0K
13:12 2,774.17 2,774.17 2,772.59 2,772.76 0.0K
13:13 2,772.81 2,773.54 2,772.81 2,773.54 0.0K
13:14 2,773.51 2,773.84 2,773.51 2,773.79 0.0K
13:15 2,773.96 2,773.96 2,773.66 2,773.66 0.0K
13:16 2,773.42 2,773.53 2,773.13 2,773.15 0.0K
13:17 2,773.14 2,773.14 2,772.96 2,773.01 0.0K
13:18 2,773.14 2,773.32 2,773.13 2,773.18 0.0K
13:19 2,773.18 2,773.35 2,772.98 2,772.98 0.0K
13:20 2,772.96 2,773.05 2,772.74 2,772.98 0.0K
13:21 2,773.06 2,773.20 2,772.91 2,772.95 0.0K
13:22 2,772.95 2,773.01 2,772.85 2,772.92 0.0K
13:23 2,772.93 2,773.02 2,772.61 2,772.77 0.0K
13:24 2,772.77 2,773.14 2,772.64 2,772.64 0.0K
13:25 2,772.55 2,773.41 2,772.55 2,773.41 0.0K
13:26 2,773.48 2,773.53 2,773.25 2,773.32 0.0K
13:27 2,773.49 2,773.58 2,773.31 2,773.37 0.0K
13:28 2,773.38 2,773.52 2,773.29 2,773.29 0.0K
13:29 2,773.34 2,773.52 2,773.30 2,773.30 0.0K
13:30 2,773.30 2,773.88 2,773.30 2,773.71 0.0K
13:31 2,773.77 2,773.84 2,773.48 2,773.48 0.0K
13:32 2,773.60 2,773.60 2,773.25 2,773.45 0.0K
13:33 2,773.42 2,773.42 2,773.13 2,773.17 0.0K
13:34 2,773.18 2,773.49 2,773.18 2,773.38 0.0K
13:35 2,773.53 2,773.82 2,773.53 2,773.76 0.0K
13:36 2,773.75 2,773.98 2,773.74 2,773.89 0.0K
13:37 2,773.94 2,774.06 2,773.85 2,774.04 0.0K
13:38 2,774.03 2,774.17 2,773.86 2,773.86 0.0K
13:39 2,773.75 2,773.93 2,773.49 2,773.49 0.0K
13:40 2,773.49 2,773.52 2,772.91 2,772.91 0.0K
13:41 2,772.88 2,773.00 2,772.71 2,772.98 0.0K
13:42 2,772.98 2,773.29 2,772.98 2,773.29 0.0K
13:43 2,773.31 2,773.66 2,773.27 2,773.63 0.0K
13:44 2,773.73 2,774.02 2,773.73 2,773.84 0.0K
13:45 2,773.84 2,773.84 2,773.36 2,773.50 0.0K
13:46 2,773.53 2,774.36 2,773.51 2,774.27 0.0K
13:47 2,774.26 2,774.26 2,773.72 2,774.05 0.0K
13:48 2,774.12 2,774.12 2,773.64 2,773.89 0.0K
13:49 2,773.92 2,774.05 2,773.38 2,773.38 0.0K
13:50 2,773.31 2,773.39 2,772.88 2,773.19 0.0K
13:51 2,773.23 2,773.27 2,772.86 2,772.96 0.0K
13:52 2,772.94 2,772.94 2,772.39 2,772.46 0.0K
13:53 2,772.48 2,772.48 2,771.66 2,771.66 0.0K
13:54 2,771.71 2,771.76 2,771.13 2,771.25 0.0K
13:55 2,771.19 2,771.19 2,770.89 2,770.93 0.0K
13:56 2,770.92 2,771.01 2,770.68 2,770.95 0.0K
13:57 2,771.00 2,771.14 2,770.87 2,771.13 0.0K
13:58 2,771.13 2,771.23 2,771.09 2,771.18 0.0K
13:59 2,771.22 2,771.22 2,770.71 2,771.14 0.0K
14:00 2,771.14 2,771.14 2,769.26 2,769.56 0.0K
14:01 2,769.53 2,769.53 2,768.98 2,769.08 0.0K
14:02 2,769.08 2,769.95 2,769.08 2,769.95 0.0K
14:03 2,770.01 2,770.41 2,770.01 2,770.33 0.0K
14:04 2,770.38 2,770.95 2,770.38 2,770.92 0.0K
14:05 2,770.93 2,771.33 2,770.87 2,771.31 0.0K
14:06 2,771.35 2,772.52 2,771.35 2,772.52 0.0K
14:07 2,772.48 2,772.66 2,772.26 2,772.29 0.0K
14:08 2,772.34 2,772.61 2,772.33 2,772.41 0.0K
14:09 2,772.37 2,772.47 2,772.13 2,772.47 0.0K
14:10 2,772.47 2,772.47 2,771.85 2,771.85 0.0K
14:11 2,771.72 2,771.72 2,770.76 2,770.99 0.0K
14:12 2,770.92 2,771.42 2,770.92 2,771.42 0.0K
14:13 2,771.35 2,771.59 2,771.35 2,771.53 0.0K
14:14 2,771.54 2,771.86 2,771.45 2,771.82 0.0K
14:15 2,771.80 2,771.80 2,771.59 2,771.61 0.0K
14:16 2,771.80 2,771.80 2,771.52 2,771.63 0.0K
14:17 2,771.54 2,771.61 2,771.22 2,771.39 0.0K
14:18 2,771.30 2,771.32 2,770.84 2,770.99 0.0K
14:19 2,771.08 2,771.10 2,767.95 2,769.84 0.0K
14:20 2,770.37 2,772.28 2,770.37 2,772.28 0.0K
14:21 2,772.62 2,772.62 2,772.21 2,772.29 0.0K
14:22 2,772.36 2,772.77 2,772.36 2,772.77 0.0K
14:23 2,772.77 2,772.77 2,771.96 2,772.07 0.0K
14:24 2,772.07 2,772.66 2,771.86 2,772.66 0.0K
14:25 2,772.70 2,772.90 2,772.33 2,772.33 0.0K
14:26 2,772.46 2,772.51 2,772.30 2,772.44 0.0K
14:27 2,772.26 2,772.67 2,772.26 2,772.44 0.0K
14:28 2,772.44 2,772.51 2,772.28 2,772.29 0.0K
14:29 2,772.48 2,772.48 2,772.25 2,772.37 0.0K
14:30 2,772.41 2,772.99 2,772.40 2,772.87 0.0K
14:31 2,772.92 2,773.04 2,772.76 2,773.04 0.0K
14:32 2,772.96 2,773.33 2,772.89 2,773.33 0.0K
14:33 2,773.20 2,773.30 2,773.07 2,773.16 0.0K
14:34 2,773.16 2,773.26 2,773.12 2,773.26 0.0K
14:35 2,773.24 2,773.70 2,773.24 2,773.57 0.0K
14:36 2,773.70 2,773.96 2,773.61 2,773.61 0.0K
14:37 2,773.47 2,773.54 2,773.33 2,773.35 0.0K
14:38 2,773.30 2,773.30 2,772.10 2,772.10 0.0K
14:39 2,772.11 2,772.37 2,772.11 2,772.18 0.0K
14:40 2,772.20 2,772.28 2,771.98 2,772.05 0.0K
14:41 2,771.73 2,771.73 2,771.37 2,771.37 0.0K
14:42 2,771.42 2,771.43 2,769.95 2,770.06 0.0K
14:43 2,770.10 2,770.10 2,769.42 2,769.42 0.0K
14:44 2,769.00 2,769.10 2,768.78 2,768.98 0.0K
14:45 2,769.02 2,769.97 2,768.96 2,769.97 0.0K
14:46 2,770.01 2,770.54 2,769.91 2,770.54 0.0K
14:47 2,770.67 2,771.12 2,770.67 2,771.12 0.0K
14:48 2,771.15 2,771.70 2,771.15 2,771.55 0.0K
14:49 2,771.72 2,771.88 2,771.63 2,771.74 0.0K
14:50 2,771.74 2,771.75 2,771.53 2,771.55 0.0K
14:51 2,771.46 2,771.56 2,771.29 2,771.54 0.0K
14:52 2,771.54 2,771.72 2,771.40 2,771.40 0.0K
14:53 2,771.31 2,771.58 2,771.31 2,771.45 0.0K
14:54 2,771.52 2,771.70 2,771.49 2,771.49 0.0K
14:55 2,771.47 2,771.47 2,771.04 2,771.09 0.0K
14:56 2,771.10 2,771.96 2,771.10 2,771.96 0.0K
14:57 2,771.98 2,771.99 2,771.82 2,771.85 0.0K
14:58 2,771.78 2,771.99 2,771.78 2,771.83 0.0K
14:59 2,771.84 2,772.24 2,771.80 2,772.24 0.0K
15:00 2,772.25 2,772.40 2,771.87 2,772.40 0.0K
15:01 2,772.36 2,772.36 2,772.10 2,772.14 0.0K
15:02 2,772.21 2,773.35 2,772.21 2,773.08 0.0K
15:03 2,773.17 2,773.62 2,772.87 2,772.95 0.0K
15:04 2,772.95 2,773.27 2,772.90 2,773.00 0.0K
15:05 2,772.98 2,773.34 2,772.90 2,773.34 0.0K
15:06 2,773.35 2,773.51 2,773.16 2,773.29 0.0K
15:07 2,773.34 2,773.42 2,773.03 2,773.14 0.0K
15:08 2,773.17 2,773.37 2,773.05 2,773.37 0.0K
15:09 2,773.14 2,773.14 2,772.35 2,773.08 0.0K
15:10 2,773.13 2,773.84 2,773.13 2,773.64 0.0K
15:11 2,773.73 2,773.73 2,773.48 2,773.52 0.0K
15:12 2,773.52 2,773.99 2,773.48 2,773.99 0.0K
15:13 2,774.11 2,774.19 2,774.03 2,774.06 0.0K
15:14 2,774.12 2,774.12 2,773.63 2,773.78 0.0K
15:15 2,773.72 2,773.76 2,773.53 2,773.64 0.0K
15:16 2,773.69 2,773.80 2,773.61 2,773.79 0.0K
15:17 2,773.78 2,774.34 2,773.74 2,774.20 0.0K
15:18 2,774.25 2,774.38 2,774.20 2,774.25 0.0K
15:19 2,774.26 2,774.55 2,774.19 2,774.24 0.0K
15:20 2,774.18 2,774.37 2,774.18 2,774.22 0.0K
15:21 2,774.11 2,775.09 2,774.11 2,775.09 0.0K
15:22 2,775.04 2,775.11 2,774.81 2,774.81 0.0K
15:23 2,774.81 2,774.91 2,774.67 2,774.67 0.0K
15:24 2,774.59 2,774.80 2,774.53 2,774.63 0.0K
15:25 2,774.31 2,774.39 2,773.64 2,774.08 0.0K
15:26 2,774.04 2,774.18 2,774.01 2,774.09 0.0K
15:27 2,774.10 2,774.28 2,773.92 2,773.94 0.0K
15:28 2,773.54 2,773.90 2,773.50 2,773.90 0.0K
15:29 2,773.88 2,774.45 2,773.72 2,773.72 0.0K
15:30 2,774.27 2,774.27 2,772.57 2,773.27 0.0K
15:31 2,773.30 2,773.63 2,773.06 2,773.06 0.0K
15:32 2,773.02 2,773.02 2,770.71 2,770.71 0.0K
15:33 2,770.60 2,770.77 2,770.21 2,770.21 0.0K
15:34 2,770.09 2,770.09 2,769.30 2,769.53 0.0K
15:35 2,769.56 2,769.74 2,769.19 2,769.72 0.0K
15:36 2,769.75 2,770.04 2,769.60 2,769.94 0.0K
15:37 2,770.04 2,770.83 2,769.90 2,770.83 0.0K
15:38 2,771.15 2,771.51 2,771.04 2,771.44 0.0K
15:39 2,771.26 2,771.54 2,771.26 2,771.29 0.0K
15:40 2,771.41 2,771.44 2,770.81 2,771.11 0.0K
15:41 2,771.39 2,772.61 2,771.39 2,772.47 0.0K
15:42 2,772.56 2,773.06 2,772.56 2,772.82 0.0K
15:43 2,772.80 2,773.57 2,772.80 2,773.26 0.0K
15:44 2,773.23 2,773.38 2,772.70 2,772.70 0.0K
15:45 2,772.59 2,772.68 2,771.84 2,772.67 0.0K
15:46 2,772.66 2,772.66 2,771.36 2,771.50 0.0K
15:47 2,771.40 2,771.40 2,770.15 2,770.15 0.0K
15:48 2,770.09 2,771.05 2,770.05 2,770.90 0.0K
15:49 2,770.87 2,770.87 2,769.76 2,769.81 0.0K
15:50 2,769.77 2,769.89 2,769.38 2,769.59 0.0K
15:51 2,770.16 2,770.18 2,769.48 2,769.48 0.0K
15:52 2,769.54 2,769.54 2,767.45 2,767.58 0.0K
15:53 2,767.60 2,767.60 2,766.55 2,766.94 0.0K
15:54 2,766.95 2,767.09 2,765.91 2,766.65 0.0K
15:55 2,766.45 2,766.60 2,765.98 2,766.17 0.0K
15:56 2,766.23 2,766.45 2,765.08 2,765.08 0.0K
15:57 2,764.88 2,765.02 2,763.66 2,763.86 0.0K
15:58 2,763.83 2,764.64 2,763.83 2,764.64 0.0K
15:59 2,764.51 2,764.92 2,763.26 2,763.84 0.0K
16:00 2,762.61 2,770.69 2,762.61 2,770.69 0.0K
16:01 2,770.83 2,771.02 2,770.16 2,770.76 0.0K
16:02 2,770.84 2,770.94 2,769.18 2,769.18 0.0K
16:03 2,769.18 2,769.66 2,768.92 2,769.66 0.0K
16:04 2,769.69 2,769.90 2,768.74 2,768.74 0.0K
16:05 2,768.59 2,769.02 2,768.59 2,768.83 0.0K
16:06 2,768.88 2,769.72 2,768.88 2,769.72 0.0K
16:07 2,769.97 2,770.47 2,769.97 2,770.39 0.0K
16:08 2,770.50 2,770.54 2,770.05 2,770.17 0.0K
16:09 2,770.03 2,770.03 2,768.94 2,768.94 0.0K
16:10 2,768.95 2,769.87 2,768.95 2,769.74 0.0K
16:11 2,769.76 2,769.76 2,769.35 2,769.62 0.0K
16:12 2,769.61 2,770.22 2,769.37 2,770.22 0.0K
16:13 2,770.32 2,770.36 2,770.10 2,770.36 0.0K
16:14 2,770.41 2,770.66 2,769.99 2,769.99 0.0K
16:15 2,769.99 2,770.99 2,769.99 2,770.99 0.0K
16:16 2,771.07 2,772.18 2,771.07 2,771.99 0.0K
16:17 2,771.99 2,772.29 2,771.85 2,772.21 0.0K
16:18 2,772.23 2,773.75 2,772.23 2,773.75 0.0K
16:19 2,774.02 2,774.43 2,774.02 2,774.34 0.0K
16:20 2,774.34 2,775.65 2,774.01 2,775.65 0.0K
16:21 2,775.73 2,776.75 2,775.73 2,776.53 0.0K
16:22 2,776.45 2,777.25 2,776.45 2,777.25 0.0K
16:23 2,777.31 2,777.49 2,777.04 2,777.42 0.0K
16:24 2,777.44 2,777.44 2,776.71 2,776.76 0.0K
16:25 2,776.82 2,777.75 2,776.59 2,777.75 0.0K
16:26 2,778.20 2,778.80 2,777.94 2,777.94 0.0K
16:27 2,777.93 2,777.93 2,777.00 2,777.18 0.0K
16:28 2,777.20 2,777.61 2,777.20 2,777.53 0.0K
16:29 2,777.50 2,777.71 2,776.70 2,776.73 0.0K
16:30 2,776.84 2,777.64 2,776.79 2,777.59 0.0K
16:31 2,777.55 2,777.63 2,776.61 2,777.08 0.0K
16:32 2,777.19 2,777.25 2,776.77 2,776.77 0.0K
16:33 2,776.84 2,777.09 2,776.39 2,776.63 0.0K
16:34 2,776.72 2,777.43 2,776.66 2,777.40 0.0K
16:35 2,777.37 2,777.41 2,777.08 2,777.35 0.0K
16:36 2,777.39 2,777.60 2,776.96 2,777.02 0.0K
16:37 2,777.02 2,777.05 2,775.62 2,776.12 0.0K
16:38 2,776.17 2,776.40 2,776.06 2,776.06 0.0K
16:39 2,776.16 2,776.16 2,775.53 2,775.92 0.0K
16:40 2,776.04 2,776.39 2,775.95 2,776.39 0.0K
16:41 2,776.61 2,776.76 2,775.93 2,775.95 0.0K
16:42 2,775.91 2,776.44 2,775.91 2,776.36 0.0K
16:43 2,776.34 2,776.93 2,776.17 2,776.93 0.0K
16:44 2,776.98 2,777.76 2,776.98 2,777.76 0.0K
16:45 2,777.38 2,777.52 2,776.74 2,776.94 0.0K
16:46 2,777.29 2,777.64 2,777.00 2,777.00 0.0K
16:47 2,776.94 2,776.94 2,775.82 2,775.88 0.0K
16:48 2,775.84 2,777.37 2,775.84 2,777.14 0.0K
16:49 2,777.28 2,777.44 2,776.67 2,776.70 0.0K
16:50 2,776.64 2,776.64 2,775.92 2,776.03 0.0K
16:51 2,775.96 2,775.98 2,774.93 2,775.00 0.0K
16:52 2,775.00 2,775.00 2,774.73 2,774.95 0.0K
16:53 2,775.06 2,775.08 2,774.45 2,774.65 0.0K
16:54 2,774.71 2,774.83 2,774.58 2,774.69 0.0K
16:55 2,774.64 2,774.64 2,774.07 2,774.07 0.0K
16:56 2,774.02 2,774.02 2,773.24 2,773.24 0.0K
16:57 2,773.22 2,773.69 2,773.22 2,773.68 0.0K
16:58 2,773.63 2,774.17 2,773.61 2,774.04 0.0K
16:59 2,774.10 2,774.25 2,773.70 2,773.70 0.0K
17:00 2,773.86 2,774.18 2,773.73 2,773.90 0.0K
17:01 2,773.95 2,773.96 2,773.78 2,773.80 0.0K
17:02 2,773.80 2,773.84 2,772.95 2,773.11 0.0K
17:03 2,773.09 2,773.14 2,772.08 2,772.08 0.0K
17:04 2,771.93 2,772.56 2,771.93 2,772.56 0.0K
17:05 2,772.49 2,772.49 2,772.02 2,772.33 0.0K
17:06 2,772.38 2,772.43 2,772.22 2,772.27 0.0K
17:07 2,772.31 2,772.34 2,772.02 2,772.21 0.0K
17:08 2,772.33 2,772.49 2,772.21 2,772.49 0.0K
17:09 2,772.23 2,772.31 2,771.50 2,771.56 0.0K
17:10 2,771.58 2,772.13 2,771.46 2,772.13 0.0K
17:11 2,772.27 2,772.61 2,772.18 2,772.61 0.0K
17:12 2,772.70 2,772.78 2,772.52 2,772.62 0.0K
17:13 2,772.65 2,772.65 2,772.39 2,772.39 0.0K
17:14 2,772.22 2,772.51 2,772.03 2,772.46 0.0K
17:15 2,772.29 2,772.29 2,771.98 2,772.00 0.0K
17:16 2,772.06 2,772.08 2,771.70 2,771.72 0.0K
17:17 2,771.66 2,771.85 2,771.66 2,771.79 0.0K
17:18 2,771.68 2,771.75 2,771.50 2,771.52 0.0K
17:19 2,771.49 2,771.72 2,771.44 2,771.72 0.0K
17:20 2,771.74 2,771.82 2,771.34 2,771.37 0.0K
17:21 2,771.37 2,771.37 2,770.62 2,770.64 0.0K
17:22 2,770.55 2,770.60 2,769.79 2,770.15 0.0K
17:23 2,770.19 2,770.50 2,770.09 2,770.49 0.0K
17:24 2,770.45 2,770.54 2,769.81 2,770.27 0.0K
17:25 2,770.36 2,770.36 2,770.36 2,770.36 0.0K
17:29 2,770.37 2,770.37 2,769.32 2,769.32 0.0K
17:30 2,769.09 2,769.09 2,769.09 2,769.09 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