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 2,742.06 2,742.06 2,737.18 2,737.18 0.0K
09:01 2,737.10 2,739.70 2,736.66 2,737.35 0.0K
09:02 2,736.53 2,736.53 2,734.28 2,736.05 0.0K
09:03 2,735.16 2,737.13 2,735.16 2,736.86 0.0K
09:04 2,736.85 2,738.67 2,736.85 2,738.29 0.0K
09:05 2,740.95 2,740.95 2,738.70 2,740.09 0.0K
09:06 2,740.22 2,740.98 2,739.81 2,739.92 0.0K
09:07 2,739.42 2,739.42 2,737.46 2,737.46 0.0K
09:08 2,737.54 2,738.46 2,734.38 2,734.38 0.0K
09:09 2,734.08 2,734.08 2,728.61 2,728.66 0.0K
09:10 2,728.48 2,730.27 2,726.18 2,730.27 0.0K
09:11 2,730.86 2,735.83 2,730.86 2,735.83 0.0K
09:12 2,735.89 2,736.70 2,733.98 2,733.98 0.0K
09:13 2,734.08 2,735.25 2,733.92 2,734.58 0.0K
09:14 2,734.55 2,737.87 2,734.55 2,737.87 0.0K
09:15 2,738.13 2,741.48 2,738.13 2,740.95 0.0K
09:16 2,741.06 2,741.26 2,738.88 2,738.88 0.0K
09:17 2,738.79 2,738.79 2,737.58 2,738.43 0.0K
09:18 2,738.52 2,740.70 2,738.52 2,740.70 0.0K
09:19 2,740.62 2,741.45 2,740.62 2,741.26 0.0K
09:20 2,741.24 2,741.93 2,740.89 2,740.89 0.0K
09:21 2,740.61 2,743.27 2,740.61 2,743.27 0.0K
09:22 2,743.08 2,743.33 2,741.91 2,742.07 0.0K
09:23 2,742.32 2,747.04 2,742.26 2,747.04 0.0K
09:24 2,747.21 2,747.31 2,745.87 2,745.92 0.0K
09:25 2,744.54 2,745.38 2,744.54 2,745.17 0.0K
09:26 2,745.01 2,745.01 2,742.96 2,742.96 0.0K
09:27 2,742.97 2,745.69 2,742.97 2,745.69 0.0K
09:28 2,746.46 2,746.67 2,745.52 2,745.52 0.0K
09:29 2,745.56 2,745.70 2,744.83 2,744.83 0.0K
09:30 2,744.90 2,745.94 2,744.90 2,745.87 0.0K
09:31 2,745.85 2,746.16 2,745.17 2,745.22 0.0K
09:32 2,745.21 2,746.12 2,745.21 2,745.67 0.0K
09:33 2,745.43 2,746.46 2,745.14 2,746.46 0.0K
09:34 2,746.97 2,748.11 2,746.97 2,747.60 0.0K
09:35 2,747.77 2,749.23 2,747.68 2,748.89 0.0K
09:36 2,749.29 2,750.24 2,749.29 2,750.17 0.0K
09:37 2,750.25 2,750.38 2,749.95 2,750.38 0.0K
09:38 2,750.35 2,750.35 2,749.70 2,749.97 0.0K
09:39 2,750.07 2,750.41 2,749.94 2,749.97 0.0K
09:40 2,750.32 2,750.96 2,750.23 2,750.56 0.0K
09:41 2,750.60 2,751.48 2,750.60 2,751.48 0.0K
09:42 2,751.98 2,752.85 2,751.98 2,752.39 0.0K
09:43 2,752.29 2,753.43 2,751.87 2,753.43 0.0K
09:44 2,753.15 2,753.38 2,752.91 2,752.91 0.0K
09:45 2,752.80 2,753.42 2,752.73 2,753.32 0.0K
09:46 2,753.38 2,754.00 2,753.23 2,753.95 0.0K
09:47 2,753.95 2,754.98 2,753.89 2,754.92 0.0K
09:48 2,754.92 2,755.82 2,754.92 2,755.68 0.0K
09:49 2,755.73 2,755.80 2,754.86 2,754.86 0.0K
09:50 2,754.61 2,754.64 2,752.75 2,753.05 0.0K
09:51 2,753.03 2,753.03 2,751.73 2,752.00 0.0K
09:52 2,751.83 2,752.17 2,750.38 2,750.38 0.0K
09:53 2,750.45 2,750.73 2,750.25 2,750.60 0.0K
09:54 2,750.73 2,751.20 2,750.68 2,750.68 0.0K
09:55 2,750.89 2,751.10 2,750.36 2,750.36 0.0K
09:56 2,750.46 2,751.73 2,750.33 2,751.14 0.0K
09:57 2,751.15 2,752.08 2,751.02 2,752.08 0.0K
09:58 2,752.18 2,752.93 2,752.18 2,752.93 0.0K
09:59 2,752.84 2,752.92 2,752.33 2,752.34 0.0K
10:00 2,752.53 2,754.17 2,752.53 2,754.16 0.0K
10:01 2,754.41 2,755.43 2,754.41 2,755.29 0.0K
10:02 2,755.15 2,755.15 2,753.96 2,754.25 0.0K
10:03 2,754.27 2,754.49 2,754.00 2,754.07 0.0K
10:04 2,753.87 2,753.95 2,753.58 2,753.84 0.0K
10:05 2,753.86 2,756.39 2,753.74 2,756.22 0.0K
10:06 2,756.21 2,756.32 2,754.98 2,755.32 0.0K
10:07 2,755.32 2,756.05 2,755.32 2,756.05 0.0K
10:08 2,756.37 2,757.57 2,756.37 2,757.54 0.0K
10:09 2,757.59 2,757.77 2,757.40 2,757.52 0.0K
10:10 2,757.58 2,758.70 2,757.58 2,758.70 0.0K
10:11 2,758.52 2,758.72 2,757.32 2,757.34 0.0K
10:12 2,757.23 2,757.45 2,756.85 2,756.87 0.0K
10:13 2,756.85 2,757.18 2,756.74 2,756.92 0.0K
10:14 2,757.04 2,757.37 2,756.93 2,757.36 0.0K
10:15 2,757.47 2,757.64 2,756.04 2,756.04 0.0K
10:16 2,756.10 2,756.67 2,755.89 2,755.96 0.0K
10:17 2,756.02 2,756.13 2,755.76 2,756.05 0.0K
10:18 2,756.08 2,756.50 2,756.07 2,756.19 0.0K
10:19 2,756.15 2,756.17 2,755.20 2,755.20 0.0K
10:20 2,755.34 2,755.58 2,755.33 2,755.58 0.0K
10:21 2,755.55 2,755.57 2,753.59 2,753.59 0.0K
10:22 2,753.43 2,753.69 2,753.22 2,753.24 0.0K
10:23 2,753.34 2,753.58 2,752.96 2,753.10 0.0K
10:24 2,753.08 2,753.08 2,752.36 2,752.37 0.0K
10:25 2,752.27 2,752.27 2,751.45 2,751.49 0.0K
10:26 2,751.74 2,751.91 2,750.84 2,750.90 0.0K
10:27 2,750.80 2,750.84 2,749.61 2,749.61 0.0K
10:28 2,749.46 2,749.46 2,749.01 2,749.39 0.0K
10:29 2,749.38 2,750.20 2,749.38 2,750.17 0.0K
10:30 2,750.28 2,750.28 2,749.63 2,750.02 0.0K
10:31 2,750.15 2,750.62 2,750.15 2,750.34 0.0K
10:32 2,750.31 2,750.31 2,749.78 2,749.78 0.0K
10:33 2,749.85 2,750.23 2,749.75 2,750.08 0.0K
10:34 2,750.08 2,750.30 2,749.32 2,749.32 0.0K
10:35 2,749.24 2,749.61 2,748.12 2,748.12 0.0K
10:36 2,748.00 2,748.13 2,747.32 2,747.32 0.0K
10:37 2,747.32 2,747.32 2,746.52 2,746.54 0.0K
10:38 2,746.67 2,746.83 2,746.55 2,746.60 0.0K
10:39 2,746.65 2,747.13 2,746.65 2,747.13 0.0K
10:40 2,747.53 2,748.33 2,747.53 2,748.07 0.0K
10:41 2,748.03 2,749.20 2,748.03 2,749.06 0.0K
10:42 2,749.15 2,749.25 2,748.77 2,749.02 0.0K
10:43 2,749.05 2,749.09 2,748.24 2,748.66 0.0K
10:44 2,748.77 2,748.77 2,747.79 2,747.80 0.0K
10:45 2,748.10 2,749.18 2,748.10 2,749.01 0.0K
10:46 2,749.09 2,749.93 2,749.09 2,749.93 0.0K
10:47 2,749.95 2,750.84 2,749.95 2,750.84 0.0K
10:48 2,750.84 2,750.84 2,749.90 2,749.90 0.0K
10:49 2,749.88 2,750.15 2,749.62 2,749.91 0.0K
10:50 2,749.99 2,750.05 2,749.82 2,749.90 0.0K
10:51 2,749.53 2,749.53 2,748.02 2,748.07 0.0K
10:52 2,748.07 2,748.33 2,747.95 2,748.19 0.0K
10:53 2,748.06 2,748.08 2,747.83 2,747.83 0.0K
10:54 2,747.79 2,748.16 2,747.79 2,748.05 0.0K
10:55 2,748.10 2,749.22 2,748.01 2,749.18 0.0K
10:56 2,749.12 2,749.30 2,748.57 2,748.57 0.0K
10:57 2,748.65 2,748.86 2,748.61 2,748.82 0.0K
10:58 2,748.79 2,748.99 2,748.20 2,748.20 0.0K
10:59 2,748.28 2,748.46 2,748.15 2,748.34 0.0K
11:00 2,748.21 2,748.74 2,748.21 2,748.66 0.0K
11:01 2,748.72 2,749.59 2,748.71 2,749.59 0.0K
11:02 2,749.62 2,749.97 2,749.54 2,749.97 0.0K
11:03 2,750.18 2,750.41 2,749.85 2,749.85 0.0K
11:04 2,749.85 2,750.20 2,749.68 2,750.19 0.0K
11:05 2,750.15 2,750.72 2,750.15 2,750.72 0.0K
11:06 2,750.70 2,751.03 2,750.55 2,750.65 0.0K
11:07 2,750.46 2,750.60 2,750.00 2,750.60 0.0K
11:08 2,750.64 2,751.25 2,750.27 2,750.27 0.0K
11:09 2,750.27 2,750.34 2,749.31 2,749.46 0.0K
11:10 2,749.51 2,750.09 2,749.51 2,750.07 0.0K
11:11 2,749.95 2,750.15 2,749.88 2,750.10 0.0K
11:12 2,749.98 2,750.05 2,749.93 2,749.93 0.0K
11:13 2,749.81 2,749.86 2,749.69 2,749.75 0.0K
11:14 2,749.66 2,749.85 2,749.66 2,749.67 0.0K
11:15 2,749.68 2,749.68 2,749.25 2,749.25 0.0K
11:16 2,749.05 2,749.30 2,748.95 2,749.19 0.0K
11:17 2,749.18 2,750.13 2,749.07 2,750.13 0.0K
11:18 2,750.18 2,750.99 2,750.08 2,750.88 0.0K
11:19 2,750.93 2,751.15 2,750.84 2,750.84 0.0K
11:20 2,750.90 2,751.01 2,750.41 2,750.43 0.0K
11:21 2,750.47 2,751.20 2,750.47 2,751.12 0.0K
11:22 2,751.12 2,751.17 2,750.95 2,751.02 0.0K
11:23 2,750.98 2,751.25 2,750.61 2,751.19 0.0K
11:24 2,751.12 2,751.34 2,751.11 2,751.19 0.0K
11:25 2,751.18 2,751.31 2,751.13 2,751.13 0.0K
11:26 2,751.08 2,751.32 2,751.05 2,751.28 0.0K
11:27 2,752.08 2,752.83 2,752.08 2,752.68 0.0K
11:28 2,752.45 2,752.51 2,752.23 2,752.23 0.0K
11:29 2,752.22 2,752.40 2,752.08 2,752.18 0.0K
11:30 2,752.18 2,752.62 2,752.12 2,752.62 0.0K
11:31 2,752.57 2,752.83 2,752.38 2,752.38 0.0K
11:32 2,752.33 2,752.33 2,751.93 2,752.27 0.0K
11:33 2,752.10 2,752.61 2,752.10 2,752.61 0.0K
11:34 2,752.60 2,753.07 2,752.51 2,753.04 0.0K
11:35 2,752.98 2,753.00 2,752.68 2,752.95 0.0K
11:36 2,752.96 2,753.01 2,752.35 2,752.49 0.0K
11:37 2,752.54 2,752.68 2,752.50 2,752.65 0.0K
11:38 2,752.70 2,752.80 2,751.88 2,751.89 0.0K
11:39 2,751.97 2,753.00 2,751.92 2,753.00 0.0K
11:40 2,753.01 2,753.29 2,752.71 2,753.24 0.0K
11:41 2,753.27 2,753.82 2,753.27 2,753.74 0.0K
11:42 2,753.70 2,753.70 2,752.99 2,753.12 0.0K
11:43 2,753.01 2,753.01 2,752.84 2,752.94 0.0K
11:44 2,752.93 2,753.43 2,752.93 2,753.43 0.0K
11:45 2,753.38 2,753.44 2,753.01 2,753.08 0.0K
11:46 2,753.02 2,753.13 2,752.90 2,753.05 0.0K
11:47 2,753.11 2,753.39 2,753.07 2,753.39 0.0K
11:48 2,753.34 2,753.49 2,753.06 2,753.06 0.0K
11:49 2,753.19 2,753.28 2,752.44 2,752.53 0.0K
11:50 2,752.85 2,752.92 2,752.63 2,752.63 0.0K
11:51 2,752.61 2,752.61 2,752.24 2,752.24 0.0K
11:52 2,752.19 2,752.20 2,752.04 2,752.09 0.0K
11:53 2,751.98 2,753.01 2,751.93 2,752.86 0.0K
11:54 2,752.83 2,752.97 2,752.68 2,752.97 0.0K
11:55 2,752.99 2,752.99 2,752.11 2,752.11 0.0K
11:56 2,752.11 2,752.13 2,751.56 2,751.60 0.0K
11:57 2,751.57 2,751.64 2,751.20 2,751.20 0.0K
11:58 2,751.16 2,751.16 2,750.90 2,751.05 0.0K
11:59 2,751.11 2,751.28 2,751.11 2,751.23 0.0K
12:00 2,751.15 2,751.15 2,749.05 2,750.20 0.0K
12:01 2,750.41 2,750.98 2,750.41 2,750.92 0.0K
12:02 2,751.00 2,751.49 2,750.95 2,751.44 0.0K
12:03 2,751.46 2,752.06 2,751.41 2,752.06 0.0K
12:04 2,752.07 2,752.22 2,752.07 2,752.20 0.0K
12:05 2,752.14 2,752.14 2,751.98 2,752.09 0.0K
12:06 2,752.22 2,752.22 2,752.02 2,752.16 0.0K
12:07 2,752.18 2,752.34 2,751.98 2,751.98 0.0K
12:08 2,752.03 2,752.03 2,751.81 2,751.84 0.0K
12:09 2,751.95 2,751.95 2,751.32 2,751.32 0.0K
12:10 2,751.36 2,751.46 2,750.12 2,750.12 0.0K
12:11 2,750.12 2,750.21 2,749.92 2,749.92 0.0K
12:12 2,749.97 2,750.34 2,749.90 2,750.31 0.0K
12:13 2,750.32 2,750.32 2,749.01 2,749.14 0.0K
12:14 2,749.10 2,749.25 2,748.94 2,749.25 0.0K
12:15 2,749.32 2,749.40 2,749.24 2,749.24 0.0K
12:16 2,749.20 2,749.87 2,749.20 2,749.87 0.0K
12:17 2,749.91 2,750.84 2,749.91 2,750.83 0.0K
12:18 2,750.86 2,751.39 2,750.86 2,751.05 0.0K
12:19 2,751.16 2,752.09 2,751.16 2,752.09 0.0K
12:20 2,752.00 2,752.01 2,751.80 2,752.01 0.0K
12:21 2,752.02 2,752.02 2,751.80 2,751.97 0.0K
12:22 2,751.98 2,752.66 2,751.87 2,752.66 0.0K
12:23 2,752.92 2,753.13 2,752.91 2,753.11 0.0K
12:24 2,753.09 2,753.09 2,752.81 2,752.86 0.0K
12:25 2,752.90 2,752.90 2,752.02 2,752.02 0.0K
12:26 2,752.02 2,752.02 2,751.90 2,751.93 0.0K
12:27 2,751.91 2,752.47 2,751.76 2,752.47 0.0K
12:28 2,752.52 2,752.64 2,752.45 2,752.59 0.0K
12:29 2,752.78 2,753.29 2,752.78 2,753.15 0.0K
12:30 2,753.18 2,753.28 2,753.09 2,753.21 0.0K
12:31 2,753.29 2,754.21 2,753.29 2,754.21 0.0K
12:32 2,754.18 2,754.18 2,753.03 2,753.03 0.0K
12:33 2,752.86 2,752.89 2,752.19 2,752.76 0.0K
12:34 2,752.67 2,752.79 2,752.52 2,752.67 0.0K
12:35 2,752.71 2,752.71 2,752.25 2,752.31 0.0K
12:36 2,752.35 2,752.49 2,752.19 2,752.19 0.0K
12:37 2,752.20 2,752.24 2,752.06 2,752.06 0.0K
12:38 2,751.95 2,751.95 2,751.10 2,751.16 0.0K
12:39 2,751.16 2,751.35 2,751.16 2,751.33 0.0K
12:40 2,751.28 2,751.28 2,751.01 2,751.03 0.0K
12:41 2,751.11 2,751.11 2,750.70 2,750.75 0.0K
12:42 2,750.69 2,750.69 2,750.36 2,750.36 0.0K
12:43 2,750.34 2,750.38 2,749.98 2,749.98 0.0K
12:44 2,750.04 2,750.12 2,749.89 2,749.89 0.0K
12:45 2,749.87 2,749.93 2,749.47 2,749.47 0.0K
12:46 2,749.48 2,749.56 2,749.44 2,749.54 0.0K
12:47 2,749.55 2,749.64 2,749.44 2,749.56 0.0K
12:48 2,749.50 2,749.64 2,749.47 2,749.60 0.0K
12:49 2,749.58 2,749.88 2,749.39 2,749.88 0.0K
12:50 2,749.92 2,749.92 2,749.65 2,749.65 0.0K
12:51 2,749.66 2,750.05 2,749.64 2,750.01 0.0K
12:52 2,750.11 2,750.16 2,750.06 2,750.13 0.0K
12:53 2,750.30 2,750.30 2,749.98 2,749.98 0.0K
12:54 2,749.86 2,749.89 2,749.53 2,749.67 0.0K
12:55 2,749.71 2,749.85 2,749.63 2,749.68 0.0K
12:56 2,749.63 2,749.72 2,748.90 2,748.90 0.0K
12:57 2,748.82 2,748.93 2,748.77 2,748.83 0.0K
12:58 2,748.78 2,749.40 2,748.78 2,749.37 0.0K
12:59 2,749.42 2,750.34 2,749.42 2,750.25 0.0K
13:00 2,750.26 2,750.41 2,750.26 2,750.34 0.0K
13:01 2,750.22 2,750.25 2,749.93 2,750.25 0.0K
13:02 2,750.77 2,751.40 2,750.77 2,751.20 0.0K
13:03 2,751.15 2,751.20 2,750.91 2,750.91 0.0K
13:04 2,750.71 2,750.79 2,750.46 2,750.52 0.0K
13:05 2,750.53 2,750.59 2,750.17 2,750.27 0.0K
13:06 2,750.36 2,750.48 2,750.30 2,750.30 0.0K
13:07 2,750.33 2,750.86 2,750.33 2,750.85 0.0K
13:08 2,750.81 2,750.98 2,750.75 2,750.98 0.0K
13:09 2,750.88 2,751.43 2,750.87 2,751.43 0.0K
13:10 2,751.46 2,751.96 2,751.39 2,751.96 0.0K
13:11 2,752.05 2,752.36 2,751.93 2,752.29 0.0K
13:12 2,752.31 2,752.31 2,752.06 2,752.06 0.0K
13:13 2,752.12 2,752.24 2,751.98 2,752.17 0.0K
13:14 2,752.15 2,752.25 2,751.94 2,752.11 0.0K
13:15 2,752.13 2,752.60 2,752.09 2,752.44 0.0K
13:16 2,752.40 2,753.08 2,752.31 2,752.88 0.0K
13:17 2,752.89 2,753.45 2,752.89 2,753.42 0.0K
13:18 2,753.40 2,753.58 2,753.36 2,753.46 0.0K
13:19 2,753.54 2,753.75 2,753.54 2,753.70 0.0K
13:20 2,753.56 2,754.48 2,753.56 2,754.34 0.0K
13:21 2,754.39 2,754.45 2,754.01 2,754.01 0.0K
13:22 2,754.04 2,754.47 2,754.04 2,754.43 0.0K
13:23 2,754.48 2,754.49 2,754.33 2,754.33 0.0K
13:24 2,754.25 2,754.47 2,754.17 2,754.31 0.0K
13:25 2,754.28 2,754.28 2,753.58 2,753.58 0.0K
13:26 2,753.37 2,753.39 2,752.71 2,752.88 0.0K
13:27 2,752.84 2,753.55 2,752.84 2,753.55 0.0K
13:28 2,753.53 2,753.86 2,753.53 2,753.81 0.0K
13:29 2,753.79 2,753.79 2,753.56 2,753.61 0.0K
13:30 2,753.61 2,754.61 2,753.61 2,754.57 0.0K
13:31 2,754.58 2,754.58 2,754.12 2,754.18 0.0K
13:32 2,754.23 2,754.38 2,754.06 2,754.06 0.0K
13:33 2,754.11 2,754.15 2,752.91 2,752.91 0.0K
13:34 2,752.87 2,752.87 2,752.69 2,752.69 0.0K
13:35 2,752.68 2,752.91 2,752.68 2,752.89 0.0K
13:36 2,752.91 2,753.35 2,752.91 2,753.35 0.0K
13:37 2,753.35 2,753.39 2,753.19 2,753.24 0.0K
13:38 2,753.36 2,753.48 2,753.26 2,753.41 0.0K
13:39 2,753.33 2,753.33 2,752.82 2,752.89 0.0K
13:40 2,752.83 2,752.94 2,752.71 2,752.89 0.0K
13:41 2,752.94 2,752.99 2,752.71 2,752.71 0.0K
13:42 2,752.66 2,753.12 2,752.65 2,753.12 0.0K
13:43 2,753.06 2,753.12 2,752.72 2,752.94 0.0K
13:44 2,752.96 2,752.98 2,752.68 2,752.92 0.0K
13:45 2,752.34 2,753.12 2,752.34 2,753.12 0.0K
13:46 2,753.12 2,753.44 2,753.12 2,753.34 0.0K
13:47 2,753.44 2,753.52 2,753.32 2,753.32 0.0K
13:48 2,753.35 2,753.35 2,752.85 2,753.08 0.0K
13:49 2,753.15 2,753.87 2,753.10 2,753.87 0.0K
13:50 2,753.91 2,754.46 2,753.91 2,754.46 0.0K
13:51 2,754.41 2,754.77 2,754.41 2,754.69 0.0K
13:52 2,754.79 2,754.94 2,754.74 2,754.74 0.0K
13:53 2,754.72 2,754.72 2,753.69 2,753.79 0.0K
13:54 2,753.83 2,753.94 2,753.58 2,753.58 0.0K
13:55 2,753.53 2,753.53 2,753.10 2,753.37 0.0K
13:56 2,753.32 2,753.32 2,752.30 2,752.40 0.0K
13:57 2,752.32 2,752.47 2,752.14 2,752.14 0.0K
13:58 2,752.24 2,752.25 2,752.05 2,752.05 0.0K
13:59 2,752.09 2,752.09 2,751.64 2,751.64 0.0K
14:00 2,751.72 2,752.28 2,751.62 2,752.27 0.0K
14:01 2,752.19 2,752.77 2,752.19 2,752.77 0.0K
14:02 2,752.97 2,754.12 2,752.97 2,754.12 0.0K
14:03 2,754.17 2,755.58 2,754.17 2,755.58 0.0K
14:04 2,755.64 2,755.98 2,755.64 2,755.86 0.0K
14:05 2,755.81 2,756.10 2,755.48 2,756.06 0.0K
14:06 2,756.12 2,756.12 2,755.43 2,755.68 0.0K
14:07 2,755.68 2,756.63 2,755.68 2,756.63 0.0K
14:08 2,756.72 2,756.75 2,755.80 2,755.80 0.0K
14:09 2,755.96 2,755.96 2,746.38 2,750.42 0.0K
14:10 2,751.09 2,751.09 2,744.40 2,746.90 0.0K
14:11 2,746.22 2,746.22 2,743.23 2,743.40 0.0K
14:12 2,743.45 2,744.29 2,743.45 2,744.06 0.0K
14:13 2,744.25 2,744.67 2,743.72 2,743.93 0.0K
14:14 2,743.97 2,746.09 2,743.86 2,746.09 0.0K
14:15 2,746.04 2,746.91 2,745.48 2,746.91 0.0K
14:16 2,746.95 2,748.61 2,746.95 2,748.45 0.0K
14:17 2,748.29 2,748.29 2,746.73 2,747.12 0.0K
14:18 2,747.08 2,748.13 2,746.73 2,748.13 0.0K
14:19 2,749.02 2,749.11 2,748.76 2,748.92 0.0K
14:20 2,748.56 2,748.64 2,747.49 2,747.49 0.0K
14:21 2,747.58 2,748.56 2,747.55 2,748.56 0.0K
14:22 2,748.60 2,748.78 2,747.29 2,747.64 0.0K
14:23 2,747.43 2,747.44 2,744.57 2,744.57 0.0K
14:24 2,744.41 2,744.47 2,743.94 2,744.11 0.0K
14:25 2,744.10 2,745.58 2,744.10 2,745.58 0.0K
14:26 2,745.67 2,746.04 2,745.46 2,745.46 0.0K
14:27 2,745.51 2,746.23 2,745.37 2,746.23 0.0K
14:28 2,746.24 2,746.34 2,745.82 2,745.83 0.0K
14:29 2,745.61 2,745.87 2,745.52 2,745.80 0.0K
14:30 2,745.80 2,748.20 2,745.80 2,748.01 0.0K
14:31 2,748.11 2,748.99 2,748.10 2,748.84 0.0K
14:32 2,748.84 2,750.17 2,748.84 2,750.16 0.0K
14:33 2,750.20 2,750.97 2,750.20 2,750.91 0.0K
14:34 2,751.01 2,751.34 2,750.95 2,751.23 0.0K
14:35 2,751.27 2,751.27 2,749.65 2,749.65 0.0K
14:36 2,749.68 2,749.81 2,749.30 2,749.50 0.0K
14:37 2,749.42 2,749.69 2,749.42 2,749.69 0.0K
14:38 2,749.68 2,749.71 2,748.75 2,748.80 0.0K
14:39 2,748.71 2,748.76 2,748.15 2,748.39 0.0K
14:40 2,748.47 2,749.46 2,748.42 2,749.41 0.0K
14:41 2,749.44 2,749.61 2,749.37 2,749.54 0.0K
14:42 2,749.56 2,749.71 2,749.36 2,749.71 0.0K
14:43 2,749.73 2,750.66 2,749.67 2,750.66 0.0K
14:44 2,750.67 2,750.90 2,750.47 2,750.47 0.0K
14:45 2,750.42 2,750.45 2,750.20 2,750.20 0.0K
14:46 2,750.12 2,750.12 2,749.67 2,749.69 0.0K
14:47 2,749.73 2,749.87 2,749.52 2,749.52 0.0K
14:48 2,749.55 2,749.66 2,749.32 2,749.66 0.0K
14:49 2,749.76 2,749.76 2,749.08 2,749.08 0.0K
14:50 2,748.56 2,748.60 2,748.49 2,748.50 0.0K
14:51 2,748.46 2,748.83 2,747.62 2,747.62 0.0K
14:52 2,747.58 2,747.83 2,747.48 2,747.83 0.0K
14:53 2,747.89 2,748.12 2,747.83 2,748.12 0.0K
14:54 2,748.04 2,748.20 2,747.71 2,747.71 0.0K
14:55 2,747.53 2,747.65 2,747.43 2,747.58 0.0K
14:56 2,747.41 2,747.41 2,746.74 2,746.80 0.0K
14:57 2,746.60 2,746.66 2,746.41 2,746.61 0.0K
14:58 2,746.60 2,746.60 2,745.90 2,746.16 0.0K
14:59 2,746.18 2,746.53 2,746.14 2,746.50 0.0K
15:00 2,746.47 2,746.47 2,745.82 2,745.82 0.0K
15:01 2,745.69 2,745.69 2,744.64 2,745.45 0.0K
15:02 2,745.47 2,745.93 2,745.28 2,745.93 0.0K
15:03 2,745.93 2,746.38 2,745.91 2,746.38 0.0K
15:04 2,746.38 2,746.47 2,746.27 2,746.32 0.0K
15:05 2,746.36 2,747.29 2,746.36 2,747.01 0.0K
15:06 2,746.96 2,747.00 2,746.33 2,746.48 0.0K
15:07 2,746.31 2,746.31 2,744.70 2,744.78 0.0K
15:08 2,744.78 2,744.86 2,744.59 2,744.86 0.0K
15:09 2,744.60 2,744.69 2,744.47 2,744.47 0.0K
15:10 2,744.49 2,745.29 2,744.49 2,745.29 0.0K
15:11 2,745.27 2,745.35 2,745.07 2,745.27 0.0K
15:12 2,745.26 2,745.53 2,745.18 2,745.53 0.0K
15:13 2,745.47 2,745.71 2,745.33 2,745.69 0.0K
15:14 2,745.71 2,745.79 2,745.37 2,745.79 0.0K
15:15 2,745.88 2,747.05 2,745.88 2,747.02 0.0K
15:16 2,747.03 2,747.38 2,747.03 2,747.16 0.0K
15:17 2,747.19 2,747.27 2,746.72 2,746.85 0.0K
15:18 2,746.85 2,747.13 2,746.82 2,747.13 0.0K
15:19 2,747.17 2,748.14 2,747.17 2,747.97 0.0K
15:20 2,747.89 2,747.89 2,747.28 2,747.28 0.0K
15:21 2,747.23 2,747.24 2,747.08 2,747.10 0.0K
15:22 2,747.12 2,747.75 2,747.12 2,747.75 0.0K
15:23 2,747.70 2,747.75 2,746.80 2,746.80 0.0K
15:24 2,746.77 2,746.77 2,745.94 2,746.04 0.0K
15:25 2,746.04 2,746.13 2,745.64 2,745.99 0.0K
15:26 2,745.97 2,746.05 2,745.37 2,745.45 0.0K
15:27 2,745.50 2,745.71 2,745.45 2,745.45 0.0K
15:28 2,745.50 2,745.88 2,745.50 2,745.79 0.0K
15:29 2,746.29 2,746.95 2,746.25 2,746.89 0.0K
15:30 2,747.03 2,747.40 2,744.55 2,744.68 0.0K
15:31 2,744.09 2,744.30 2,743.62 2,744.30 0.0K
15:32 2,744.24 2,744.57 2,743.83 2,743.83 0.0K
15:33 2,743.50 2,743.50 2,742.83 2,743.14 0.0K
15:34 2,743.34 2,743.34 2,742.90 2,743.25 0.0K
15:35 2,743.24 2,743.24 2,741.37 2,741.37 0.0K
15:36 2,741.41 2,741.48 2,741.02 2,741.48 0.0K
15:37 2,741.49 2,741.68 2,741.39 2,741.41 0.0K
15:38 2,741.42 2,741.74 2,741.07 2,741.15 0.0K
15:39 2,741.16 2,741.98 2,741.16 2,741.54 0.0K
15:40 2,741.56 2,742.27 2,741.50 2,742.27 0.0K
15:41 2,742.39 2,742.74 2,742.27 2,742.73 0.0K
15:42 2,742.69 2,742.74 2,742.31 2,742.69 0.0K
15:43 2,742.68 2,742.95 2,742.27 2,742.35 0.0K
15:44 2,742.37 2,742.37 2,741.92 2,741.93 0.0K
15:45 2,741.96 2,743.27 2,741.90 2,743.27 0.0K
15:46 2,743.47 2,744.92 2,743.47 2,744.76 0.0K
15:47 2,744.56 2,744.56 2,743.61 2,743.61 0.0K
15:48 2,743.41 2,743.51 2,742.77 2,742.81 0.0K
15:49 2,742.84 2,742.84 2,741.63 2,741.85 0.0K
15:50 2,741.70 2,741.70 2,740.35 2,740.62 0.0K
15:51 2,740.57 2,740.96 2,740.55 2,740.73 0.0K
15:52 2,740.66 2,741.66 2,740.66 2,741.66 0.0K
15:53 2,741.65 2,743.11 2,741.61 2,743.11 0.0K
15:54 2,743.20 2,744.45 2,743.20 2,744.17 0.0K
15:55 2,744.13 2,744.13 2,743.65 2,743.85 0.0K
15:56 2,743.95 2,744.68 2,743.90 2,744.68 0.0K
15:57 2,744.71 2,745.01 2,744.48 2,744.96 0.0K
15:58 2,744.99 2,745.31 2,744.99 2,745.31 0.0K
15:59 2,745.43 2,746.42 2,745.43 2,746.42 0.0K
16:00 2,747.34 2,749.13 2,747.09 2,749.13 0.0K
16:01 2,749.59 2,749.99 2,749.44 2,749.99 0.0K
16:02 2,749.94 2,750.65 2,749.94 2,750.59 0.0K
16:03 2,750.68 2,750.77 2,749.12 2,749.12 0.0K
16:04 2,749.11 2,749.27 2,748.65 2,749.27 0.0K
16:05 2,749.31 2,750.00 2,748.90 2,750.00 0.0K
16:06 2,750.02 2,750.87 2,750.02 2,750.85 0.0K
16:07 2,750.82 2,751.19 2,750.82 2,751.06 0.0K
16:08 2,751.12 2,751.12 2,750.77 2,750.77 0.0K
16:09 2,750.78 2,750.78 2,749.81 2,749.88 0.0K
16:10 2,750.01 2,750.32 2,750.01 2,750.27 0.0K
16:11 2,750.29 2,750.48 2,750.29 2,750.29 0.0K
16:12 2,750.37 2,751.47 2,750.23 2,751.47 0.0K
16:13 2,751.62 2,752.20 2,751.62 2,752.16 0.0K
16:14 2,752.15 2,752.15 2,751.47 2,751.54 0.0K
16:15 2,751.53 2,751.76 2,751.32 2,751.49 0.0K
16:16 2,751.39 2,751.77 2,751.39 2,751.71 0.0K
16:17 2,751.66 2,752.44 2,751.66 2,752.43 0.0K
16:18 2,752.45 2,752.91 2,752.45 2,752.50 0.0K
16:19 2,752.48 2,752.48 2,751.82 2,751.85 0.0K
16:20 2,751.87 2,751.90 2,751.52 2,751.62 0.0K
16:21 2,751.59 2,751.59 2,751.28 2,751.36 0.0K
16:22 2,751.32 2,751.32 2,750.22 2,750.45 0.0K
16:23 2,750.41 2,750.77 2,750.41 2,750.58 0.0K
16:24 2,750.51 2,750.56 2,750.17 2,750.33 0.0K
16:25 2,750.29 2,750.41 2,750.17 2,750.25 0.0K
16:26 2,750.48 2,751.06 2,750.43 2,751.00 0.0K
16:27 2,750.96 2,751.01 2,750.74 2,750.74 0.0K
16:28 2,750.88 2,751.23 2,750.83 2,751.14 0.0K
16:29 2,751.10 2,751.21 2,750.01 2,751.09 0.0K
16:30 2,751.11 2,751.11 2,750.77 2,751.03 0.0K
16:31 2,751.06 2,751.14 2,750.82 2,751.01 0.0K
16:32 2,751.03 2,751.41 2,751.03 2,751.22 0.0K
16:33 2,751.06 2,751.06 2,750.62 2,750.62 0.0K
16:34 2,750.57 2,750.69 2,750.29 2,750.29 0.0K
16:35 2,750.19 2,750.43 2,749.59 2,750.41 0.0K
16:36 2,750.32 2,750.80 2,750.32 2,750.80 0.0K
16:37 2,750.92 2,751.97 2,750.88 2,751.96 0.0K
16:38 2,751.84 2,751.84 2,751.66 2,751.71 0.0K
16:39 2,751.63 2,752.09 2,751.63 2,751.95 0.0K
16:40 2,751.95 2,751.95 2,749.94 2,749.98 0.0K
16:41 2,749.93 2,750.07 2,749.73 2,750.07 0.0K
16:42 2,750.02 2,750.04 2,748.39 2,748.39 0.0K
16:43 2,748.36 2,748.80 2,748.24 2,748.24 0.0K
16:44 2,747.89 2,747.89 2,747.42 2,747.50 0.0K
16:45 2,747.47 2,747.47 2,746.29 2,746.29 0.0K
16:46 2,746.25 2,746.25 2,745.51 2,745.82 0.0K
16:47 2,745.85 2,746.06 2,745.61 2,745.96 0.0K
16:48 2,745.91 2,746.33 2,745.87 2,746.21 0.0K
16:49 2,746.10 2,746.10 2,745.11 2,745.11 0.0K
16:50 2,745.07 2,745.07 2,743.20 2,743.28 0.0K
16:51 2,743.12 2,743.27 2,742.83 2,742.87 0.0K
16:52 2,742.85 2,742.91 2,742.62 2,742.84 0.0K
16:53 2,742.70 2,742.81 2,742.45 2,742.69 0.0K
16:54 2,742.71 2,742.94 2,742.69 2,742.91 0.0K
16:55 2,742.98 2,744.56 2,742.98 2,744.56 0.0K
16:56 2,744.63 2,745.06 2,744.63 2,744.76 0.0K
16:57 2,744.67 2,744.67 2,743.30 2,743.45 0.0K
16:58 2,743.43 2,743.77 2,743.36 2,743.74 0.0K
16:59 2,743.71 2,743.71 2,742.48 2,742.84 0.0K
17:00 2,742.83 2,743.54 2,742.71 2,743.54 0.0K
17:01 2,743.51 2,743.81 2,743.27 2,743.81 0.0K
17:02 2,743.89 2,744.64 2,743.89 2,744.64 0.0K
17:03 2,744.65 2,744.79 2,744.51 2,744.68 0.0K
17:04 2,744.70 2,745.20 2,744.65 2,745.20 0.0K
17:05 2,745.29 2,745.75 2,745.29 2,745.66 0.0K
17:06 2,745.71 2,745.91 2,745.31 2,745.47 0.0K
17:07 2,745.46 2,746.11 2,745.40 2,746.11 0.0K
17:08 2,746.19 2,746.72 2,746.19 2,746.31 0.0K
17:09 2,746.40 2,746.58 2,746.27 2,746.39 0.0K
17:10 2,746.30 2,746.93 2,746.30 2,746.82 0.0K
17:11 2,746.81 2,746.84 2,745.63 2,745.63 0.0K
17:12 2,745.56 2,746.20 2,745.56 2,746.20 0.0K
17:13 2,746.35 2,747.47 2,746.35 2,747.46 0.0K
17:14 2,747.40 2,747.41 2,745.86 2,745.86 0.0K
17:15 2,745.77 2,745.77 2,743.71 2,743.71 0.0K
17:16 2,743.39 2,743.39 2,741.90 2,741.90 0.0K
17:17 2,741.91 2,741.91 2,741.59 2,741.80 0.0K
17:18 2,741.79 2,741.79 2,741.11 2,741.15 0.0K
17:19 2,741.07 2,741.07 2,740.47 2,740.84 0.0K
17:20 2,740.83 2,741.25 2,740.48 2,740.48 0.0K
17:21 2,740.57 2,740.97 2,740.44 2,740.95 0.0K
17:22 2,741.01 2,741.74 2,740.83 2,741.74 0.0K
17:23 2,741.76 2,741.84 2,741.29 2,741.61 0.0K
17:24 2,741.80 2,742.17 2,741.15 2,742.15 0.0K
17:25 2,742.03 2,742.03 2,742.03 2,742.03 0.0K
17:29 2,741.84 2,742.09 2,740.50 2,741.00 0.0K
17:30 2,741.38 2,741.38 2,741.38 2,741.38 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