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 2,764.91 2,764.91 2,763.68 2,764.75 0.0K
09:01 2,765.09 2,767.04 2,764.65 2,767.04 0.0K
09:02 2,766.48 2,766.48 2,764.59 2,764.79 0.0K
09:03 2,764.72 2,766.78 2,764.18 2,766.78 0.0K
09:04 2,766.72 2,766.72 2,764.22 2,764.43 0.0K
09:05 2,764.63 2,767.38 2,764.63 2,767.36 0.0K
09:06 2,767.75 2,768.51 2,767.64 2,767.86 0.0K
09:07 2,767.68 2,768.01 2,766.99 2,767.72 0.0K
09:08 2,767.87 2,767.99 2,765.47 2,765.57 0.0K
09:09 2,765.77 2,765.90 2,764.73 2,765.60 0.0K
09:10 2,765.66 2,765.66 2,763.87 2,763.87 0.0K
09:11 2,764.09 2,765.19 2,763.92 2,765.19 0.0K
09:12 2,765.39 2,766.80 2,765.39 2,766.17 0.0K
09:13 2,766.15 2,766.82 2,765.81 2,765.81 0.0K
09:14 2,765.81 2,765.81 2,764.78 2,765.38 0.0K
09:15 2,765.12 2,765.99 2,764.33 2,765.79 0.0K
09:16 2,765.67 2,767.10 2,765.54 2,767.10 0.0K
09:17 2,767.06 2,767.61 2,767.06 2,767.56 0.0K
09:18 2,767.66 2,768.01 2,766.86 2,766.86 0.0K
09:19 2,766.74 2,766.74 2,764.76 2,764.76 0.0K
09:20 2,764.66 2,764.66 2,763.54 2,763.62 0.0K
09:21 2,763.87 2,764.65 2,763.87 2,764.65 0.0K
09:22 2,764.55 2,764.88 2,764.43 2,764.84 0.0K
09:23 2,764.87 2,764.87 2,763.74 2,763.86 0.0K
09:24 2,764.02 2,764.95 2,763.61 2,763.86 0.0K
09:25 2,763.70 2,763.87 2,763.55 2,763.72 0.0K
09:26 2,763.73 2,763.75 2,762.62 2,762.77 0.0K
09:27 2,762.51 2,762.98 2,762.46 2,762.91 0.0K
09:28 2,762.90 2,763.43 2,762.88 2,763.06 0.0K
09:29 2,762.83 2,762.89 2,760.53 2,760.53 0.0K
09:30 2,760.47 2,762.51 2,760.37 2,762.51 0.0K
09:31 2,762.46 2,763.23 2,762.46 2,763.12 0.0K
09:32 2,763.03 2,763.03 2,761.80 2,761.80 0.0K
09:33 2,761.85 2,762.34 2,761.82 2,762.27 0.0K
09:34 2,762.27 2,762.27 2,761.85 2,762.24 0.0K
09:35 2,762.18 2,763.81 2,762.12 2,763.81 0.0K
09:36 2,763.76 2,764.50 2,763.76 2,764.50 0.0K
09:37 2,764.67 2,765.28 2,764.67 2,765.27 0.0K
09:38 2,765.31 2,765.34 2,763.92 2,764.05 0.0K
09:39 2,764.11 2,764.33 2,764.03 2,764.32 0.0K
09:40 2,764.25 2,764.25 2,763.26 2,763.56 0.0K
09:41 2,763.51 2,764.62 2,763.51 2,764.37 0.0K
09:42 2,764.45 2,765.97 2,764.45 2,765.97 0.0K
09:43 2,766.11 2,766.15 2,765.34 2,765.97 0.0K
09:44 2,766.12 2,767.02 2,766.12 2,767.02 0.0K
09:45 2,767.19 2,767.55 2,766.92 2,766.92 0.0K
09:46 2,766.54 2,766.54 2,765.84 2,766.11 0.0K
09:47 2,766.07 2,766.07 2,764.96 2,764.96 0.0K
09:48 2,764.56 2,764.56 2,764.03 2,764.11 0.0K
09:49 2,763.81 2,764.05 2,763.55 2,764.02 0.0K
09:50 2,763.94 2,764.28 2,763.10 2,764.28 0.0K
09:51 2,764.04 2,764.04 2,763.16 2,763.16 0.0K
09:52 2,763.13 2,763.13 2,762.45 2,762.80 0.0K
09:53 2,762.82 2,762.94 2,761.75 2,761.98 0.0K
09:54 2,761.68 2,761.68 2,761.26 2,761.67 0.0K
09:55 2,760.11 2,761.73 2,759.73 2,761.73 0.0K
09:56 2,761.48 2,761.48 2,761.11 2,761.20 0.0K
09:57 2,761.22 2,762.68 2,761.22 2,762.29 0.0K
09:58 2,761.79 2,761.96 2,761.43 2,761.43 0.0K
09:59 2,761.35 2,762.49 2,761.07 2,762.46 0.0K
10:00 2,762.40 2,764.04 2,762.40 2,764.01 0.0K
10:01 2,763.99 2,764.02 2,763.31 2,763.47 0.0K
10:02 2,763.43 2,763.65 2,762.51 2,762.51 0.0K
10:03 2,762.48 2,763.33 2,762.24 2,762.24 0.0K
10:04 2,762.10 2,762.25 2,761.73 2,761.73 0.0K
10:05 2,760.81 2,761.62 2,760.68 2,761.58 0.0K
10:06 2,761.68 2,762.18 2,761.68 2,762.18 0.0K
10:07 2,762.20 2,762.32 2,761.73 2,762.04 0.0K
10:08 2,762.16 2,762.51 2,762.16 2,762.44 0.0K
10:09 2,762.58 2,762.58 2,761.66 2,761.73 0.0K
10:10 2,762.15 2,762.64 2,762.00 2,762.64 0.0K
10:11 2,762.69 2,763.89 2,762.69 2,763.75 0.0K
10:12 2,763.95 2,764.11 2,763.51 2,763.65 0.0K
10:13 2,763.69 2,764.19 2,763.69 2,764.19 0.0K
10:14 2,764.20 2,765.18 2,764.15 2,765.14 0.0K
10:15 2,765.10 2,765.97 2,765.08 2,765.91 0.0K
10:16 2,765.99 2,766.55 2,765.67 2,765.67 0.0K
10:17 2,765.52 2,765.72 2,764.93 2,764.95 0.0K
10:18 2,764.91 2,764.94 2,764.05 2,764.14 0.0K
10:19 2,764.21 2,764.23 2,763.71 2,763.89 0.0K
10:20 2,763.88 2,764.24 2,763.88 2,764.22 0.0K
10:21 2,764.18 2,764.36 2,763.38 2,763.63 0.0K
10:22 2,763.57 2,763.65 2,763.41 2,763.53 0.0K
10:23 2,763.51 2,763.56 2,763.20 2,763.21 0.0K
10:24 2,763.23 2,763.35 2,762.55 2,762.64 0.0K
10:25 2,762.67 2,762.67 2,762.03 2,762.17 0.0K
10:26 2,762.17 2,762.45 2,762.04 2,762.43 0.0K
10:27 2,762.27 2,762.37 2,761.39 2,761.42 0.0K
10:28 2,761.38 2,761.47 2,760.79 2,760.81 0.0K
10:29 2,760.71 2,760.80 2,760.47 2,760.65 0.0K
10:30 2,760.65 2,760.88 2,760.20 2,760.88 0.0K
10:31 2,760.79 2,761.05 2,760.61 2,760.71 0.0K
10:32 2,760.74 2,761.08 2,760.74 2,761.00 0.0K
10:33 2,761.05 2,761.22 2,760.93 2,761.04 0.0K
10:34 2,761.11 2,761.77 2,761.07 2,761.77 0.0K
10:35 2,761.82 2,761.86 2,761.17 2,761.37 0.0K
10:36 2,761.22 2,761.92 2,760.96 2,760.96 0.0K
10:37 2,760.94 2,761.14 2,760.87 2,760.97 0.0K
10:38 2,760.88 2,761.16 2,760.48 2,760.48 0.0K
10:39 2,760.17 2,760.72 2,759.89 2,760.69 0.0K
10:40 2,760.69 2,760.69 2,760.18 2,760.38 0.0K
10:41 2,760.48 2,761.00 2,760.40 2,761.00 0.0K
10:42 2,761.00 2,761.07 2,760.48 2,760.48 0.0K
10:43 2,760.44 2,760.44 2,759.47 2,759.47 0.0K
10:44 2,759.42 2,759.42 2,758.76 2,758.76 0.0K
10:45 2,758.70 2,759.52 2,758.70 2,758.91 0.0K
10:46 2,758.81 2,759.27 2,758.81 2,758.89 0.0K
10:47 2,758.90 2,758.99 2,758.48 2,758.82 0.0K
10:48 2,758.87 2,758.89 2,758.03 2,758.03 0.0K
10:49 2,757.93 2,758.05 2,757.71 2,757.71 0.0K
10:50 2,757.49 2,758.22 2,757.49 2,757.90 0.0K
10:51 2,757.85 2,758.10 2,757.49 2,757.56 0.0K
10:52 2,757.50 2,757.50 2,756.12 2,756.12 0.0K
10:53 2,756.05 2,756.37 2,755.85 2,755.85 0.0K
10:54 2,755.73 2,755.81 2,755.51 2,755.69 0.0K
10:55 2,755.70 2,756.37 2,755.61 2,756.37 0.0K
10:56 2,756.38 2,756.75 2,756.33 2,756.35 0.0K
10:57 2,756.21 2,756.56 2,756.21 2,756.55 0.0K
10:58 2,756.50 2,756.57 2,756.01 2,756.01 0.0K
10:59 2,756.02 2,756.15 2,755.83 2,755.88 0.0K
11:00 2,755.85 2,755.85 2,754.21 2,754.26 0.0K
11:01 2,754.26 2,754.63 2,754.21 2,754.63 0.0K
11:02 2,754.67 2,755.09 2,754.67 2,755.09 0.0K
11:03 2,755.11 2,755.25 2,753.57 2,753.72 0.0K
11:04 2,753.73 2,754.65 2,753.65 2,754.65 0.0K
11:05 2,754.54 2,754.54 2,754.34 2,754.35 0.0K
11:06 2,754.25 2,754.94 2,754.25 2,754.91 0.0K
11:07 2,754.91 2,755.78 2,754.91 2,755.74 0.0K
11:08 2,755.70 2,755.70 2,754.89 2,754.93 0.0K
11:09 2,754.92 2,755.04 2,754.80 2,755.04 0.0K
11:10 2,755.06 2,755.53 2,754.92 2,754.92 0.0K
11:11 2,754.87 2,754.87 2,754.60 2,754.71 0.0K
11:12 2,754.71 2,755.26 2,754.71 2,755.08 0.0K
11:13 2,755.02 2,755.69 2,754.97 2,755.65 0.0K
11:14 2,755.63 2,755.70 2,754.93 2,755.22 0.0K
11:15 2,755.07 2,755.07 2,754.54 2,754.80 0.0K
11:16 2,754.71 2,754.71 2,753.09 2,753.09 0.0K
11:17 2,753.10 2,753.84 2,753.10 2,753.55 0.0K
11:18 2,753.45 2,753.52 2,752.89 2,752.89 0.0K
11:19 2,752.88 2,753.12 2,752.61 2,752.61 0.0K
11:20 2,752.58 2,753.09 2,752.58 2,753.09 0.0K
11:21 2,753.27 2,753.78 2,753.19 2,753.32 0.0K
11:22 2,753.28 2,753.32 2,752.54 2,752.72 0.0K
11:23 2,752.76 2,752.76 2,751.70 2,751.95 0.0K
11:24 2,751.92 2,752.02 2,750.99 2,751.11 0.0K
11:25 2,751.04 2,751.55 2,751.04 2,751.55 0.0K
11:26 2,751.64 2,751.72 2,751.14 2,751.15 0.0K
11:27 2,751.07 2,751.07 2,750.18 2,750.30 0.0K
11:28 2,750.39 2,750.39 2,749.76 2,749.84 0.0K
11:29 2,749.84 2,749.88 2,749.56 2,749.88 0.0K
11:30 2,749.82 2,749.85 2,748.79 2,749.85 0.0K
11:31 2,750.09 2,750.92 2,750.09 2,750.92 0.0K
11:32 2,750.97 2,751.65 2,750.97 2,751.57 0.0K
11:33 2,751.58 2,752.36 2,751.58 2,752.26 0.0K
11:34 2,752.23 2,754.31 2,752.23 2,754.29 0.0K
11:35 2,754.35 2,754.75 2,754.15 2,754.15 0.0K
11:36 2,754.08 2,754.08 2,753.61 2,753.71 0.0K
11:37 2,753.70 2,754.27 2,753.70 2,754.27 0.0K
11:38 2,754.44 2,755.08 2,754.44 2,755.08 0.0K
11:39 2,755.14 2,755.77 2,755.14 2,755.68 0.0K
11:40 2,755.72 2,755.94 2,755.64 2,755.89 0.0K
11:41 2,755.87 2,755.91 2,755.20 2,755.38 0.0K
11:42 2,755.33 2,755.78 2,755.33 2,755.78 0.0K
11:43 2,755.86 2,756.39 2,755.86 2,756.39 0.0K
11:44 2,756.44 2,756.45 2,755.39 2,755.44 0.0K
11:45 2,755.46 2,756.23 2,755.46 2,756.07 0.0K
11:46 2,756.08 2,756.15 2,755.84 2,755.84 0.0K
11:47 2,755.86 2,756.22 2,755.86 2,756.14 0.0K
11:48 2,756.10 2,756.75 2,756.10 2,756.63 0.0K
11:49 2,756.36 2,756.59 2,756.08 2,756.59 0.0K
11:50 2,756.51 2,756.64 2,756.34 2,756.41 0.0K
11:51 2,756.49 2,756.52 2,756.29 2,756.29 0.0K
11:52 2,756.29 2,757.08 2,756.19 2,757.06 0.0K
11:53 2,757.03 2,757.32 2,757.03 2,757.06 0.0K
11:54 2,757.11 2,757.11 2,756.73 2,756.75 0.0K
11:55 2,756.73 2,756.86 2,756.29 2,756.49 0.0K
11:56 2,756.57 2,756.85 2,756.57 2,756.85 0.0K
11:57 2,756.84 2,756.93 2,756.44 2,756.49 0.0K
11:58 2,756.57 2,756.61 2,756.47 2,756.55 0.0K
11:59 2,756.58 2,757.05 2,756.55 2,757.05 0.0K
12:00 2,757.17 2,757.47 2,757.17 2,757.20 0.0K
12:01 2,757.24 2,757.91 2,757.18 2,757.91 0.0K
12:02 2,758.05 2,758.18 2,757.97 2,758.17 0.0K
12:03 2,758.12 2,758.27 2,757.76 2,757.90 0.0K
12:04 2,757.88 2,758.06 2,756.58 2,756.62 0.0K
12:05 2,756.61 2,756.67 2,755.98 2,756.11 0.0K
12:06 2,756.13 2,756.13 2,755.65 2,755.87 0.0K
12:07 2,755.85 2,756.14 2,755.85 2,756.13 0.0K
12:08 2,756.19 2,756.23 2,755.91 2,755.99 0.0K
12:09 2,755.95 2,756.22 2,755.90 2,756.21 0.0K
12:10 2,756.15 2,756.29 2,755.52 2,755.52 0.0K
12:11 2,755.51 2,755.81 2,755.05 2,755.81 0.0K
12:12 2,755.16 2,755.62 2,755.14 2,755.45 0.0K
12:13 2,755.49 2,756.40 2,755.46 2,756.34 0.0K
12:14 2,756.32 2,756.40 2,756.13 2,756.19 0.0K
12:15 2,756.15 2,756.15 2,755.52 2,756.11 0.0K
12:16 2,756.15 2,756.17 2,755.89 2,756.14 0.0K
12:17 2,756.14 2,756.16 2,755.20 2,755.30 0.0K
12:18 2,755.23 2,755.23 2,754.81 2,754.86 0.0K
12:19 2,754.83 2,754.89 2,753.47 2,753.47 0.0K
12:20 2,753.58 2,753.60 2,753.13 2,753.18 0.0K
12:21 2,753.17 2,754.07 2,753.17 2,753.85 0.0K
12:22 2,753.89 2,754.54 2,753.89 2,754.54 0.0K
12:23 2,754.58 2,754.71 2,754.25 2,754.71 0.0K
12:24 2,754.79 2,755.01 2,754.64 2,755.01 0.0K
12:25 2,754.98 2,755.23 2,754.88 2,755.11 0.0K
12:26 2,755.09 2,755.12 2,754.90 2,754.90 0.0K
12:27 2,755.08 2,755.64 2,755.03 2,755.64 0.0K
12:28 2,755.68 2,756.22 2,755.59 2,756.18 0.0K
12:29 2,756.25 2,756.57 2,756.25 2,756.57 0.0K
12:30 2,756.54 2,757.47 2,756.50 2,757.47 0.0K
12:31 2,757.52 2,757.59 2,757.05 2,757.05 0.0K
12:32 2,757.08 2,757.95 2,756.85 2,757.87 0.0K
12:33 2,758.01 2,759.10 2,758.01 2,759.05 0.0K
12:34 2,758.93 2,759.09 2,758.87 2,759.03 0.0K
12:35 2,758.65 2,758.65 2,758.29 2,758.29 0.0K
12:36 2,758.36 2,758.80 2,758.36 2,758.62 0.0K
12:37 2,758.70 2,758.85 2,758.42 2,758.85 0.0K
12:38 2,758.78 2,759.33 2,758.78 2,759.16 0.0K
12:39 2,759.15 2,759.15 2,757.70 2,757.70 0.0K
12:40 2,757.76 2,757.80 2,757.49 2,757.62 0.0K
12:41 2,757.58 2,758.22 2,757.58 2,758.00 0.0K
12:42 2,757.99 2,757.99 2,757.05 2,757.36 0.0K
12:43 2,757.46 2,758.07 2,757.46 2,757.98 0.0K
12:44 2,758.00 2,758.40 2,757.99 2,758.28 0.0K
12:45 2,758.29 2,758.77 2,758.15 2,758.77 0.0K
12:46 2,759.00 2,759.00 2,758.22 2,758.26 0.0K
12:47 2,758.34 2,758.34 2,757.45 2,757.45 0.0K
12:48 2,757.54 2,757.54 2,757.00 2,757.10 0.0K
12:49 2,757.09 2,757.19 2,756.23 2,756.28 0.0K
12:50 2,756.39 2,758.04 2,756.39 2,758.04 0.0K
12:51 2,758.22 2,759.15 2,758.22 2,759.15 0.0K
12:52 2,759.15 2,759.83 2,759.15 2,759.78 0.0K
12:53 2,759.84 2,760.37 2,759.84 2,760.37 0.0K
12:54 2,760.39 2,760.63 2,760.09 2,760.52 0.0K
12:55 2,760.25 2,760.25 2,760.25 2,760.25 0.0K
12:59 2,760.26 2,760.26 2,757.67 2,757.67 0.0K
13:00 2,757.40 2,757.40 2,757.40 2,757.40 0.0K
17:30 2,757.40 2,757.40 2,757.40 2,757.40 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