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 2,767.66 2,770.59 2,767.66 2,769.52 0.0K
09:01 2,770.74 2,774.96 2,770.65 2,774.09 0.0K
09:02 2,773.82 2,776.13 2,773.00 2,776.13 0.0K
09:03 2,776.30 2,777.87 2,776.30 2,777.41 0.0K
09:04 2,777.59 2,779.06 2,777.52 2,779.06 0.0K
09:05 2,778.98 2,779.82 2,776.75 2,777.62 0.0K
09:06 2,777.67 2,777.67 2,776.05 2,776.54 0.0K
09:07 2,776.20 2,778.59 2,776.20 2,778.49 0.0K
09:08 2,778.07 2,779.87 2,778.07 2,778.89 0.0K
09:09 2,778.96 2,779.24 2,775.75 2,775.75 0.0K
09:10 2,775.21 2,775.70 2,773.49 2,773.49 0.0K
09:11 2,773.49 2,775.51 2,773.31 2,775.51 0.0K
09:12 2,775.48 2,775.48 2,774.55 2,775.44 0.0K
09:13 2,775.46 2,776.60 2,775.45 2,776.43 0.0K
09:14 2,776.30 2,777.87 2,776.28 2,777.49 0.0K
09:15 2,777.61 2,779.07 2,777.37 2,779.01 0.0K
09:16 2,779.35 2,780.17 2,779.24 2,780.17 0.0K
09:17 2,780.21 2,780.80 2,780.18 2,780.80 0.0K
09:18 2,780.41 2,780.41 2,778.43 2,778.43 0.0K
09:19 2,778.13 2,778.13 2,777.03 2,777.03 0.0K
09:20 2,777.03 2,777.03 2,775.35 2,775.48 0.0K
09:21 2,775.47 2,777.84 2,775.43 2,777.84 0.0K
09:22 2,777.88 2,779.43 2,777.88 2,779.40 0.0K
09:23 2,779.10 2,780.05 2,779.00 2,779.68 0.0K
09:24 2,779.90 2,781.66 2,779.85 2,781.64 0.0K
09:25 2,781.51 2,781.75 2,781.04 2,781.14 0.0K
09:26 2,781.24 2,781.69 2,780.81 2,781.04 0.0K
09:27 2,781.06 2,781.06 2,780.51 2,780.51 0.0K
09:28 2,780.38 2,780.38 2,779.90 2,779.98 0.0K
09:29 2,779.99 2,780.18 2,779.53 2,779.57 0.0K
09:30 2,779.56 2,779.82 2,779.34 2,779.48 0.0K
09:31 2,779.60 2,779.67 2,779.44 2,779.51 0.0K
09:32 2,779.38 2,779.50 2,779.06 2,779.32 0.0K
09:33 2,779.41 2,779.76 2,778.74 2,778.76 0.0K
09:34 2,778.80 2,780.27 2,778.78 2,780.27 0.0K
09:35 2,780.13 2,780.13 2,778.22 2,778.22 0.0K
09:36 2,778.18 2,778.28 2,776.71 2,776.79 0.0K
09:37 2,776.75 2,776.76 2,776.10 2,776.10 0.0K
09:38 2,775.95 2,776.82 2,775.63 2,776.82 0.0K
09:39 2,776.98 2,778.05 2,776.98 2,778.05 0.0K
09:40 2,778.19 2,778.48 2,778.19 2,778.43 0.0K
09:41 2,778.48 2,778.75 2,777.80 2,777.82 0.0K
09:42 2,777.75 2,777.75 2,776.98 2,776.98 0.0K
09:43 2,776.92 2,776.92 2,776.35 2,776.71 0.0K
09:44 2,776.51 2,777.55 2,776.51 2,777.37 0.0K
09:45 2,777.29 2,777.37 2,776.98 2,776.98 0.0K
09:46 2,776.96 2,777.86 2,776.83 2,777.85 0.0K
09:47 2,777.91 2,777.91 2,776.55 2,776.62 0.0K
09:48 2,776.62 2,776.64 2,776.33 2,776.33 0.0K
09:49 2,776.37 2,776.37 2,775.64 2,775.69 0.0K
09:50 2,775.51 2,776.59 2,775.24 2,776.42 0.0K
09:51 2,776.42 2,776.42 2,775.43 2,775.43 0.0K
09:52 2,774.84 2,775.02 2,774.72 2,774.72 0.0K
09:53 2,774.87 2,775.32 2,774.87 2,775.15 0.0K
09:54 2,775.09 2,775.29 2,774.79 2,774.88 0.0K
09:55 2,774.81 2,774.81 2,774.23 2,774.30 0.0K
09:56 2,774.39 2,774.88 2,774.03 2,774.75 0.0K
09:57 2,774.70 2,774.74 2,774.32 2,774.57 0.0K
09:58 2,774.70 2,775.05 2,774.61 2,774.61 0.0K
09:59 2,774.41 2,774.79 2,774.38 2,774.48 0.0K
10:00 2,774.89 2,775.34 2,773.72 2,773.72 0.0K
10:01 2,773.63 2,773.65 2,772.57 2,772.57 0.0K
10:02 2,772.73 2,773.16 2,772.73 2,772.94 0.0K
10:03 2,772.99 2,773.69 2,772.93 2,773.33 0.0K
10:04 2,773.44 2,774.14 2,773.44 2,774.01 0.0K
10:05 2,774.01 2,774.44 2,773.89 2,774.40 0.0K
10:06 2,774.65 2,775.65 2,774.65 2,775.65 0.0K
10:07 2,775.86 2,776.59 2,775.86 2,776.31 0.0K
10:08 2,776.22 2,776.32 2,775.38 2,775.49 0.0K
10:09 2,775.47 2,775.47 2,774.30 2,774.79 0.0K
10:10 2,774.75 2,774.88 2,774.49 2,774.50 0.0K
10:11 2,774.55 2,774.55 2,773.71 2,774.22 0.0K
10:12 2,774.26 2,774.65 2,774.26 2,774.29 0.0K
10:13 2,774.23 2,774.25 2,773.82 2,773.86 0.0K
10:14 2,773.74 2,774.59 2,773.74 2,774.51 0.0K
10:15 2,774.50 2,775.10 2,774.50 2,775.04 0.0K
10:16 2,775.16 2,775.48 2,775.08 2,775.36 0.0K
10:17 2,775.18 2,775.18 2,774.55 2,774.55 0.0K
10:18 2,774.55 2,774.87 2,774.21 2,774.21 0.0K
10:19 2,774.18 2,774.18 2,773.49 2,773.65 0.0K
10:20 2,773.74 2,773.74 2,772.17 2,772.17 0.0K
10:21 2,772.19 2,772.33 2,771.91 2,771.91 0.0K
10:22 2,771.75 2,771.75 2,771.10 2,771.10 0.0K
10:23 2,771.02 2,771.59 2,771.02 2,771.59 0.0K
10:24 2,771.56 2,772.00 2,771.56 2,771.94 0.0K
10:25 2,772.04 2,772.04 2,771.04 2,771.08 0.0K
10:26 2,771.11 2,772.02 2,771.08 2,771.86 0.0K
10:27 2,771.82 2,772.13 2,771.75 2,772.12 0.0K
10:28 2,772.01 2,772.01 2,771.18 2,771.20 0.0K
10:29 2,771.10 2,771.42 2,771.10 2,771.22 0.0K
10:30 2,771.17 2,771.67 2,771.08 2,771.20 0.0K
10:31 2,771.11 2,771.11 2,770.74 2,770.91 0.0K
10:32 2,770.91 2,771.13 2,770.91 2,771.06 0.0K
10:33 2,771.04 2,771.04 2,770.55 2,770.87 0.0K
10:34 2,770.85 2,771.17 2,770.85 2,771.17 0.0K
10:35 2,771.21 2,771.90 2,771.20 2,771.85 0.0K
10:36 2,771.99 2,773.42 2,771.99 2,773.34 0.0K
10:37 2,773.53 2,773.86 2,773.22 2,773.22 0.0K
10:38 2,773.18 2,773.36 2,773.18 2,773.33 0.0K
10:39 2,773.40 2,773.52 2,773.03 2,773.14 0.0K
10:40 2,773.07 2,773.81 2,773.07 2,773.81 0.0K
10:41 2,773.86 2,774.92 2,773.86 2,774.84 0.0K
10:42 2,774.86 2,775.19 2,774.68 2,775.19 0.0K
10:43 2,775.28 2,775.45 2,775.17 2,775.44 0.0K
10:44 2,775.46 2,775.68 2,775.19 2,775.31 0.0K
10:45 2,775.30 2,775.48 2,774.96 2,774.96 0.0K
10:46 2,774.83 2,775.85 2,774.83 2,775.85 0.0K
10:47 2,775.85 2,776.17 2,775.81 2,775.81 0.0K
10:48 2,775.52 2,776.03 2,775.48 2,775.94 0.0K
10:49 2,775.91 2,776.10 2,775.78 2,776.08 0.0K
10:50 2,776.21 2,776.89 2,776.08 2,776.50 0.0K
10:51 2,776.54 2,776.80 2,776.54 2,776.80 0.0K
10:52 2,776.75 2,776.99 2,776.67 2,776.93 0.0K
10:53 2,776.91 2,777.23 2,776.91 2,777.00 0.0K
10:54 2,777.06 2,777.12 2,776.99 2,776.99 0.0K
10:55 2,777.04 2,777.53 2,777.04 2,777.53 0.0K
10:56 2,777.54 2,778.25 2,777.43 2,777.46 0.0K
10:57 2,777.45 2,777.45 2,777.13 2,777.13 0.0K
10:58 2,777.14 2,777.18 2,776.82 2,776.93 0.0K
10:59 2,776.91 2,777.02 2,776.76 2,776.76 0.0K
11:00 2,776.78 2,777.10 2,776.54 2,776.76 0.0K
11:01 2,776.74 2,776.74 2,776.16 2,776.16 0.0K
11:02 2,776.19 2,776.23 2,776.01 2,776.05 0.0K
11:03 2,776.05 2,776.07 2,775.62 2,775.62 0.0K
11:04 2,775.70 2,776.03 2,775.64 2,776.03 0.0K
11:05 2,776.01 2,776.04 2,775.53 2,775.80 0.0K
11:06 2,775.84 2,775.92 2,775.54 2,775.74 0.0K
11:07 2,775.73 2,775.73 2,774.36 2,774.36 0.0K
11:08 2,774.34 2,774.35 2,773.69 2,773.73 0.0K
11:09 2,773.67 2,773.90 2,773.46 2,773.90 0.0K
11:10 2,774.04 2,775.29 2,774.04 2,775.22 0.0K
11:11 2,775.22 2,775.41 2,775.14 2,775.17 0.0K
11:12 2,775.13 2,775.13 2,773.43 2,773.43 0.0K
11:13 2,773.38 2,773.53 2,773.19 2,773.30 0.0K
11:14 2,773.26 2,773.26 2,772.87 2,773.00 0.0K
11:15 2,773.04 2,773.09 2,772.34 2,772.38 0.0K
11:16 2,772.38 2,772.91 2,772.38 2,772.71 0.0K
11:17 2,772.72 2,772.87 2,772.72 2,772.87 0.0K
11:18 2,772.95 2,772.95 2,771.61 2,771.66 0.0K
11:19 2,771.66 2,771.66 2,771.42 2,771.62 0.0K
11:20 2,771.46 2,771.52 2,771.26 2,771.26 0.0K
11:21 2,771.27 2,771.38 2,771.17 2,771.32 0.0K
11:22 2,771.42 2,771.42 2,770.82 2,770.82 0.0K
11:23 2,770.85 2,770.97 2,770.77 2,770.91 0.0K
11:24 2,770.99 2,771.63 2,770.99 2,771.63 0.0K
11:25 2,771.69 2,771.69 2,771.18 2,771.24 0.0K
11:26 2,771.16 2,771.26 2,771.09 2,771.15 0.0K
11:27 2,771.14 2,771.30 2,770.91 2,770.95 0.0K
11:28 2,770.95 2,770.95 2,770.68 2,770.71 0.0K
11:29 2,770.82 2,771.65 2,770.82 2,771.65 0.0K
11:30 2,771.71 2,771.99 2,771.68 2,771.91 0.0K
11:31 2,771.89 2,772.00 2,771.56 2,772.00 0.0K
11:32 2,772.04 2,772.19 2,772.01 2,772.09 0.0K
11:33 2,772.07 2,772.07 2,771.75 2,771.75 0.0K
11:34 2,771.68 2,771.88 2,771.50 2,771.80 0.0K
11:35 2,771.75 2,771.95 2,771.62 2,771.62 0.0K
11:36 2,771.58 2,771.63 2,771.49 2,771.57 0.0K
11:37 2,771.57 2,771.57 2,770.96 2,770.96 0.0K
11:38 2,770.95 2,770.95 2,770.36 2,770.40 0.0K
11:39 2,770.23 2,770.23 2,769.51 2,769.68 0.0K
11:40 2,769.76 2,769.77 2,769.38 2,769.39 0.0K
11:41 2,769.33 2,769.48 2,769.21 2,769.48 0.0K
11:42 2,769.44 2,769.76 2,769.44 2,769.76 0.0K
11:43 2,769.83 2,770.06 2,769.46 2,769.87 0.0K
11:44 2,769.91 2,770.10 2,769.90 2,770.07 0.0K
11:45 2,770.11 2,770.92 2,770.11 2,770.92 0.0K
11:46 2,770.92 2,771.03 2,770.69 2,770.69 0.0K
11:47 2,770.75 2,771.05 2,770.69 2,771.05 0.0K
11:48 2,770.95 2,771.33 2,770.95 2,771.10 0.0K
11:49 2,771.01 2,771.01 2,770.50 2,770.54 0.0K
11:50 2,770.59 2,770.90 2,770.39 2,770.90 0.0K
11:51 2,770.98 2,771.19 2,770.98 2,771.12 0.0K
11:52 2,771.12 2,771.16 2,770.77 2,770.82 0.0K
11:53 2,770.75 2,771.01 2,770.64 2,770.99 0.0K
11:54 2,771.03 2,771.32 2,770.98 2,771.30 0.0K
11:55 2,771.26 2,771.41 2,771.26 2,771.39 0.0K
11:56 2,771.34 2,771.42 2,771.11 2,771.11 0.0K
11:57 2,771.06 2,771.17 2,770.52 2,770.53 0.0K
11:58 2,770.54 2,770.59 2,770.38 2,770.57 0.0K
11:59 2,770.49 2,770.49 2,770.14 2,770.36 0.0K
12:00 2,770.26 2,770.44 2,770.15 2,770.40 0.0K
12:01 2,770.29 2,770.64 2,770.29 2,770.58 0.0K
12:02 2,770.47 2,770.96 2,770.47 2,770.96 0.0K
12:03 2,771.02 2,771.19 2,770.94 2,771.13 0.0K
12:04 2,771.26 2,771.93 2,771.22 2,771.79 0.0K
12:05 2,771.94 2,771.95 2,771.55 2,771.62 0.0K
12:06 2,771.63 2,771.83 2,771.63 2,771.66 0.0K
12:07 2,771.65 2,771.65 2,771.16 2,771.16 0.0K
12:08 2,771.20 2,771.20 2,770.43 2,770.43 0.0K
12:09 2,770.50 2,770.50 2,769.90 2,769.92 0.0K
12:10 2,769.92 2,770.62 2,769.92 2,770.59 0.0K
12:11 2,770.59 2,770.84 2,770.44 2,770.44 0.0K
12:12 2,770.47 2,770.47 2,769.71 2,769.82 0.0K
12:13 2,769.77 2,769.77 2,769.09 2,769.23 0.0K
12:14 2,769.27 2,769.63 2,769.27 2,769.57 0.0K
12:15 2,769.57 2,770.04 2,769.57 2,770.04 0.0K
12:16 2,770.16 2,770.80 2,770.16 2,770.80 0.0K
12:17 2,770.72 2,770.85 2,770.50 2,770.66 0.0K
12:18 2,770.61 2,771.27 2,770.61 2,771.27 0.0K
12:19 2,771.13 2,771.36 2,771.13 2,771.36 0.0K
12:20 2,771.23 2,771.30 2,770.83 2,770.85 0.0K
12:21 2,770.72 2,770.87 2,770.70 2,770.79 0.0K
12:22 2,770.75 2,770.79 2,770.63 2,770.63 0.0K
12:23 2,770.52 2,770.57 2,770.33 2,770.37 0.0K
12:24 2,770.32 2,770.40 2,770.14 2,770.14 0.0K
12:25 2,770.15 2,770.26 2,769.97 2,770.21 0.0K
12:26 2,770.27 2,770.27 2,769.65 2,769.65 0.0K
12:27 2,769.34 2,769.34 2,769.02 2,769.07 0.0K
12:28 2,769.01 2,769.52 2,769.01 2,769.28 0.0K
12:29 2,769.33 2,769.51 2,769.27 2,769.49 0.0K
12:30 2,769.37 2,769.37 2,769.01 2,769.11 0.0K
12:31 2,769.07 2,769.12 2,768.73 2,768.73 0.0K
12:32 2,768.69 2,769.51 2,768.69 2,769.41 0.0K
12:33 2,769.55 2,769.55 2,769.31 2,769.37 0.0K
12:34 2,769.42 2,769.53 2,769.36 2,769.37 0.0K
12:35 2,769.39 2,769.48 2,769.28 2,769.38 0.0K
12:36 2,769.39 2,769.71 2,769.33 2,769.67 0.0K
12:37 2,769.62 2,769.87 2,769.62 2,769.87 0.0K
12:38 2,769.81 2,770.05 2,769.81 2,770.05 0.0K
12:39 2,770.03 2,770.29 2,770.03 2,770.24 0.0K
12:40 2,770.26 2,770.32 2,770.04 2,770.07 0.0K
12:41 2,770.12 2,770.17 2,769.74 2,769.76 0.0K
12:42 2,769.70 2,769.71 2,769.40 2,769.45 0.0K
12:43 2,769.37 2,769.37 2,769.25 2,769.32 0.0K
12:44 2,769.16 2,769.16 2,768.16 2,768.16 0.0K
12:45 2,768.18 2,768.18 2,767.86 2,767.86 0.0K
12:46 2,767.56 2,767.56 2,766.51 2,766.51 0.0K
12:47 2,766.47 2,766.81 2,766.45 2,766.81 0.0K
12:48 2,766.76 2,767.16 2,766.68 2,767.12 0.0K
12:49 2,767.18 2,767.25 2,767.03 2,767.15 0.0K
12:50 2,767.15 2,767.26 2,767.10 2,767.17 0.0K
12:51 2,767.26 2,767.76 2,767.21 2,767.72 0.0K
12:52 2,767.73 2,767.84 2,767.64 2,767.84 0.0K
12:53 2,767.85 2,767.90 2,767.06 2,767.06 0.0K
12:54 2,767.05 2,767.16 2,766.95 2,767.01 0.0K
12:55 2,766.87 2,766.87 2,766.29 2,766.42 0.0K
12:56 2,766.32 2,766.39 2,766.24 2,766.39 0.0K
12:57 2,766.42 2,766.53 2,766.28 2,766.53 0.0K
12:58 2,766.54 2,766.63 2,766.20 2,766.20 0.0K
12:59 2,766.20 2,766.24 2,766.03 2,766.03 0.0K
13:00 2,766.04 2,766.23 2,765.72 2,765.72 0.0K
13:01 2,765.70 2,765.73 2,765.56 2,765.72 0.0K
13:02 2,765.65 2,765.65 2,765.22 2,765.22 0.0K
13:03 2,765.15 2,765.79 2,765.15 2,765.79 0.0K
13:04 2,765.84 2,765.95 2,765.82 2,765.90 0.0K
13:05 2,765.96 2,765.96 2,765.69 2,765.73 0.0K
13:06 2,765.69 2,765.91 2,765.69 2,765.76 0.0K
13:07 2,765.75 2,765.94 2,765.74 2,765.85 0.0K
13:08 2,765.90 2,766.40 2,765.86 2,766.40 0.0K
13:09 2,766.40 2,766.71 2,766.40 2,766.56 0.0K
13:10 2,766.56 2,767.16 2,766.56 2,767.16 0.0K
13:11 2,767.05 2,767.05 2,766.50 2,766.50 0.0K
13:12 2,766.50 2,766.55 2,766.33 2,766.36 0.0K
13:13 2,766.40 2,766.40 2,765.56 2,765.72 0.0K
13:14 2,765.70 2,765.89 2,765.70 2,765.85 0.0K
13:15 2,765.81 2,766.04 2,765.81 2,766.04 0.0K
13:16 2,766.07 2,767.36 2,765.71 2,767.35 0.0K
13:17 2,767.40 2,767.77 2,766.48 2,766.91 0.0K
13:18 2,766.85 2,767.22 2,766.85 2,767.22 0.0K
13:19 2,767.22 2,767.22 2,766.91 2,766.91 0.0K
13:20 2,766.94 2,767.03 2,766.76 2,767.03 0.0K
13:21 2,766.94 2,766.95 2,766.68 2,766.95 0.0K
13:22 2,767.04 2,767.17 2,766.91 2,766.99 0.0K
13:23 2,766.97 2,767.10 2,766.93 2,767.06 0.0K
13:24 2,766.92 2,766.92 2,765.80 2,765.80 0.0K
13:25 2,765.70 2,765.70 2,764.93 2,764.93 0.0K
13:26 2,764.93 2,764.93 2,764.46 2,764.46 0.0K
13:27 2,764.45 2,765.04 2,764.45 2,765.04 0.0K
13:28 2,765.14 2,765.25 2,765.08 2,765.25 0.0K
13:29 2,765.28 2,765.31 2,765.00 2,765.12 0.0K
13:30 2,765.20 2,765.22 2,764.70 2,764.74 0.0K
13:31 2,764.79 2,764.79 2,764.34 2,764.38 0.0K
13:32 2,764.23 2,764.91 2,764.23 2,764.91 0.0K
13:33 2,765.08 2,765.56 2,765.08 2,765.55 0.0K
13:34 2,765.60 2,765.93 2,765.60 2,765.93 0.0K
13:35 2,765.90 2,765.94 2,765.43 2,765.83 0.0K
13:36 2,765.47 2,765.47 2,765.17 2,765.39 0.0K
13:37 2,765.43 2,765.48 2,765.30 2,765.30 0.0K
13:38 2,765.53 2,765.62 2,764.86 2,764.86 0.0K
13:39 2,764.87 2,765.30 2,764.87 2,765.22 0.0K
13:40 2,765.16 2,765.29 2,765.04 2,765.10 0.0K
13:41 2,765.02 2,765.22 2,765.02 2,765.13 0.0K
13:42 2,765.14 2,765.14 2,764.97 2,765.09 0.0K
13:43 2,765.10 2,765.20 2,764.92 2,764.92 0.0K
13:44 2,764.88 2,764.99 2,764.70 2,764.78 0.0K
13:45 2,764.73 2,765.07 2,764.73 2,764.91 0.0K
13:46 2,764.74 2,764.74 2,763.01 2,763.08 0.0K
13:47 2,762.99 2,763.26 2,762.97 2,763.18 0.0K
13:48 2,763.24 2,763.24 2,763.03 2,763.12 0.0K
13:49 2,763.14 2,763.14 2,762.82 2,762.83 0.0K
13:50 2,762.72 2,762.96 2,762.71 2,762.91 0.0K
13:51 2,762.91 2,762.96 2,762.79 2,762.96 0.0K
13:52 2,763.01 2,763.29 2,763.01 2,763.19 0.0K
13:53 2,763.17 2,763.24 2,762.63 2,762.63 0.0K
13:54 2,762.65 2,762.67 2,762.46 2,762.55 0.0K
13:55 2,762.55 2,762.67 2,762.50 2,762.56 0.0K
13:56 2,762.60 2,762.62 2,762.35 2,762.62 0.0K
13:57 2,762.54 2,762.54 2,762.21 2,762.39 0.0K
13:58 2,762.58 2,763.15 2,762.58 2,763.12 0.0K
13:59 2,763.10 2,763.10 2,762.12 2,762.21 0.0K
14:00 2,762.12 2,762.16 2,761.94 2,762.03 0.0K
14:01 2,761.97 2,762.14 2,761.97 2,762.08 0.0K
14:02 2,762.05 2,762.08 2,760.99 2,760.99 0.0K
14:03 2,760.97 2,760.97 2,760.52 2,760.52 0.0K
14:04 2,760.58 2,760.58 2,760.14 2,760.19 0.0K
14:05 2,760.19 2,760.86 2,760.16 2,760.83 0.0K
14:06 2,760.84 2,760.84 2,760.54 2,760.61 0.0K
14:07 2,760.52 2,760.52 2,760.16 2,760.25 0.0K
14:08 2,760.30 2,760.34 2,760.16 2,760.21 0.0K
14:09 2,760.25 2,760.51 2,760.15 2,760.38 0.0K
14:10 2,760.41 2,761.10 2,760.41 2,761.03 0.0K
14:11 2,761.05 2,761.42 2,761.05 2,761.34 0.0K
14:12 2,761.24 2,761.41 2,761.24 2,761.25 0.0K
14:13 2,761.25 2,761.25 2,760.93 2,761.18 0.0K
14:14 2,761.20 2,761.30 2,760.88 2,761.02 0.0K
14:15 2,760.97 2,760.97 2,760.67 2,760.67 0.0K
14:16 2,760.72 2,760.73 2,760.49 2,760.71 0.0K
14:17 2,760.76 2,760.77 2,760.67 2,760.75 0.0K
14:18 2,760.74 2,761.28 2,760.70 2,761.27 0.0K
14:19 2,761.32 2,761.72 2,761.32 2,761.71 0.0K
14:20 2,761.62 2,761.87 2,761.62 2,761.86 0.0K
14:21 2,761.68 2,762.06 2,761.68 2,761.80 0.0K
14:22 2,761.84 2,761.90 2,761.37 2,761.90 0.0K
14:23 2,762.08 2,762.42 2,762.08 2,762.23 0.0K
14:24 2,762.18 2,762.40 2,762.18 2,762.33 0.0K
14:25 2,762.29 2,762.29 2,762.01 2,762.01 0.0K
14:26 2,762.05 2,762.54 2,762.05 2,762.54 0.0K
14:27 2,762.51 2,762.69 2,762.42 2,762.51 0.0K
14:28 2,762.42 2,762.58 2,762.39 2,762.54 0.0K
14:29 2,762.49 2,762.64 2,762.49 2,762.64 0.0K
14:30 2,762.73 2,762.82 2,762.65 2,762.73 0.0K
14:31 2,762.77 2,762.77 2,762.52 2,762.63 0.0K
14:32 2,762.58 2,762.73 2,762.53 2,762.67 0.0K
14:33 2,762.65 2,762.73 2,762.45 2,762.53 0.0K
14:34 2,762.48 2,762.48 2,762.05 2,762.16 0.0K
14:35 2,762.03 2,762.08 2,761.84 2,761.84 0.0K
14:36 2,761.95 2,761.95 2,761.38 2,761.62 0.0K
14:37 2,761.61 2,762.10 2,761.58 2,762.10 0.0K
14:38 2,762.14 2,763.03 2,762.14 2,763.03 0.0K
14:39 2,763.08 2,763.40 2,763.08 2,763.40 0.0K
14:40 2,763.54 2,763.96 2,763.54 2,763.66 0.0K
14:41 2,763.75 2,763.75 2,763.41 2,763.41 0.0K
14:42 2,763.46 2,763.63 2,763.10 2,763.10 0.0K
14:43 2,763.09 2,763.09 2,762.32 2,762.32 0.0K
14:44 2,762.24 2,762.30 2,762.15 2,762.23 0.0K
14:45 2,762.17 2,762.28 2,761.82 2,761.87 0.0K
14:46 2,761.94 2,762.17 2,761.94 2,761.97 0.0K
14:47 2,761.63 2,761.64 2,761.44 2,761.44 0.0K
14:48 2,761.18 2,761.20 2,761.07 2,761.20 0.0K
14:49 2,761.15 2,761.55 2,761.15 2,761.55 0.0K
14:50 2,761.55 2,761.80 2,761.51 2,761.73 0.0K
14:51 2,761.89 2,761.89 2,761.48 2,761.78 0.0K
14:52 2,761.70 2,761.77 2,761.62 2,761.62 0.0K
14:53 2,761.58 2,761.95 2,761.54 2,761.95 0.0K
14:54 2,761.78 2,761.87 2,761.76 2,761.82 0.0K
14:55 2,761.69 2,761.69 2,761.30 2,761.47 0.0K
14:56 2,761.53 2,761.53 2,760.58 2,760.58 0.0K
14:57 2,760.58 2,760.58 2,760.40 2,760.49 0.0K
14:58 2,760.47 2,761.28 2,760.43 2,761.15 0.0K
14:59 2,761.13 2,761.23 2,761.09 2,761.23 0.0K
15:00 2,761.20 2,762.64 2,761.20 2,762.59 0.0K
15:01 2,762.62 2,762.82 2,762.25 2,762.29 0.0K
15:02 2,762.28 2,762.45 2,762.27 2,762.44 0.0K
15:03 2,762.49 2,762.69 2,762.43 2,762.49 0.0K
15:04 2,762.45 2,762.54 2,762.04 2,762.15 0.0K
15:05 2,762.14 2,762.14 2,761.62 2,761.69 0.0K
15:06 2,761.66 2,761.78 2,761.62 2,761.78 0.0K
15:07 2,761.73 2,761.89 2,761.73 2,761.85 0.0K
15:08 2,761.77 2,761.85 2,761.73 2,761.85 0.0K
15:09 2,761.97 2,762.39 2,761.97 2,762.33 0.0K
15:10 2,762.62 2,762.64 2,762.43 2,762.54 0.0K
15:11 2,762.59 2,762.64 2,762.27 2,762.31 0.0K
15:12 2,762.31 2,762.41 2,762.24 2,762.40 0.0K
15:13 2,762.30 2,762.75 2,762.30 2,762.75 0.0K
15:14 2,762.74 2,762.78 2,762.60 2,762.70 0.0K
15:15 2,762.88 2,762.97 2,762.74 2,762.80 0.0K
15:16 2,762.81 2,762.97 2,762.77 2,762.94 0.0K
15:17 2,762.87 2,762.91 2,761.85 2,761.85 0.0K
15:18 2,761.84 2,761.96 2,761.52 2,761.52 0.0K
15:19 2,761.56 2,761.66 2,761.29 2,761.34 0.0K
15:20 2,761.30 2,761.74 2,761.23 2,761.64 0.0K
15:21 2,761.62 2,761.89 2,761.62 2,761.89 0.0K
15:22 2,761.86 2,762.58 2,761.86 2,762.52 0.0K
15:23 2,762.55 2,762.70 2,762.55 2,762.67 0.0K
15:24 2,762.75 2,762.90 2,762.42 2,762.42 0.0K
15:25 2,762.37 2,762.44 2,762.17 2,762.26 0.0K
15:26 2,762.28 2,762.62 2,762.28 2,762.50 0.0K
15:27 2,762.53 2,762.54 2,762.40 2,762.50 0.0K
15:28 2,762.51 2,762.51 2,762.06 2,762.32 0.0K
15:29 2,762.33 2,762.34 2,761.91 2,761.98 0.0K
15:30 2,762.18 2,763.59 2,762.18 2,763.45 0.0K
15:31 2,763.49 2,763.67 2,763.08 2,763.22 0.0K
15:32 2,763.37 2,763.77 2,763.25 2,763.63 0.0K
15:33 2,763.70 2,763.75 2,763.52 2,763.56 0.0K
15:34 2,763.49 2,763.49 2,762.56 2,762.56 0.0K
15:35 2,762.60 2,763.56 2,762.53 2,763.56 0.0K
15:36 2,763.66 2,764.22 2,763.66 2,764.22 0.0K
15:37 2,764.29 2,765.30 2,764.29 2,765.29 0.0K
15:38 2,765.48 2,766.11 2,765.48 2,765.97 0.0K
15:39 2,765.60 2,766.08 2,765.52 2,766.08 0.0K
15:40 2,766.02 2,766.61 2,765.97 2,766.61 0.0K
15:41 2,766.61 2,766.89 2,766.55 2,766.55 0.0K
15:42 2,766.42 2,766.59 2,766.36 2,766.59 0.0K
15:43 2,766.62 2,766.62 2,766.02 2,766.07 0.0K
15:44 2,766.09 2,766.74 2,765.94 2,766.74 0.0K
15:45 2,766.79 2,767.42 2,766.79 2,767.31 0.0K
15:46 2,767.42 2,767.61 2,767.33 2,767.39 0.0K
15:47 2,767.18 2,767.18 2,766.33 2,766.38 0.0K
15:48 2,766.35 2,766.40 2,765.92 2,766.02 0.0K
15:49 2,766.04 2,766.70 2,765.97 2,766.70 0.0K
15:50 2,766.70 2,766.97 2,766.09 2,766.11 0.0K
15:51 2,766.11 2,766.19 2,766.05 2,766.09 0.0K
15:52 2,766.03 2,766.08 2,765.92 2,765.97 0.0K
15:53 2,766.00 2,766.00 2,765.26 2,765.26 0.0K
15:54 2,765.22 2,766.03 2,765.22 2,766.02 0.0K
15:55 2,766.08 2,766.26 2,765.96 2,765.96 0.0K
15:56 2,765.94 2,766.00 2,765.50 2,765.74 0.0K
15:57 2,765.67 2,765.72 2,765.26 2,765.26 0.0K
15:58 2,765.24 2,765.25 2,764.76 2,765.03 0.0K
15:59 2,765.28 2,765.49 2,764.79 2,764.81 0.0K
16:00 2,764.87 2,765.78 2,764.87 2,765.71 0.0K
16:01 2,765.82 2,766.12 2,765.79 2,765.96 0.0K
16:02 2,765.96 2,766.02 2,764.87 2,765.04 0.0K
16:03 2,765.22 2,765.40 2,765.15 2,765.29 0.0K
16:04 2,765.38 2,765.74 2,765.34 2,765.74 0.0K
16:05 2,765.74 2,766.41 2,765.68 2,765.74 0.0K
16:06 2,765.71 2,765.91 2,765.52 2,765.88 0.0K
16:07 2,765.88 2,766.27 2,765.88 2,766.12 0.0K
16:08 2,766.17 2,766.41 2,765.54 2,765.54 0.0K
16:09 2,765.49 2,765.55 2,765.27 2,765.28 0.0K
16:10 2,765.31 2,765.94 2,765.24 2,765.94 0.0K
16:11 2,765.90 2,766.04 2,765.83 2,765.95 0.0K
16:12 2,766.09 2,766.09 2,765.81 2,765.86 0.0K
16:13 2,765.80 2,765.80 2,765.02 2,765.09 0.0K
16:14 2,765.12 2,765.12 2,764.67 2,765.09 0.0K
16:15 2,765.00 2,765.57 2,765.00 2,765.42 0.0K
16:16 2,765.50 2,765.76 2,765.50 2,765.57 0.0K
16:17 2,765.58 2,766.13 2,765.57 2,766.13 0.0K
16:18 2,766.18 2,766.38 2,766.13 2,766.32 0.0K
16:19 2,766.33 2,766.33 2,765.05 2,765.05 0.0K
16:20 2,765.04 2,765.15 2,764.92 2,765.02 0.0K
16:21 2,764.97 2,765.34 2,764.97 2,765.20 0.0K
16:22 2,765.28 2,765.28 2,764.38 2,764.53 0.0K
16:23 2,764.48 2,764.71 2,764.48 2,764.71 0.0K
16:24 2,764.71 2,765.44 2,764.71 2,765.35 0.0K
16:25 2,765.47 2,765.79 2,765.47 2,765.56 0.0K
16:26 2,765.52 2,765.96 2,765.52 2,765.95 0.0K
16:27 2,765.97 2,766.24 2,765.97 2,766.14 0.0K
16:28 2,766.27 2,766.61 2,766.17 2,766.30 0.0K
16:29 2,766.36 2,766.67 2,766.36 2,766.67 0.0K
16:30 2,766.71 2,767.22 2,766.69 2,767.18 0.0K
16:31 2,767.26 2,767.40 2,766.92 2,766.92 0.0K
16:32 2,766.76 2,768.43 2,766.68 2,766.99 0.0K
16:33 2,767.01 2,768.02 2,767.01 2,768.02 0.0K
16:34 2,768.03 2,768.13 2,768.00 2,768.03 0.0K
16:35 2,767.92 2,767.92 2,767.15 2,767.15 0.0K
16:36 2,767.12 2,767.21 2,766.88 2,766.88 0.0K
16:37 2,766.87 2,766.96 2,766.69 2,766.96 0.0K
16:38 2,766.96 2,767.20 2,766.79 2,767.20 0.0K
16:39 2,767.20 2,767.77 2,767.20 2,767.77 0.0K
16:40 2,767.79 2,768.27 2,767.79 2,767.79 0.0K
16:41 2,767.77 2,767.77 2,767.41 2,767.45 0.0K
16:42 2,767.22 2,767.26 2,766.92 2,767.04 0.0K
16:43 2,767.17 2,767.52 2,767.17 2,767.52 0.0K
16:44 2,767.47 2,767.47 2,766.96 2,767.00 0.0K
16:45 2,766.97 2,767.12 2,766.53 2,766.54 0.0K
16:46 2,766.59 2,766.79 2,765.87 2,765.91 0.0K
16:47 2,765.88 2,765.92 2,765.61 2,765.69 0.0K
16:48 2,765.70 2,766.10 2,765.67 2,765.99 0.0K
16:49 2,765.97 2,766.14 2,765.87 2,766.14 0.0K
16:50 2,766.12 2,766.48 2,765.99 2,766.48 0.0K
16:51 2,766.44 2,766.64 2,766.41 2,766.53 0.0K
16:52 2,766.48 2,766.52 2,765.90 2,766.19 0.0K
16:53 2,766.35 2,766.58 2,766.27 2,766.38 0.0K
16:54 2,766.38 2,766.66 2,765.92 2,765.97 0.0K
16:55 2,765.92 2,766.07 2,765.82 2,766.02 0.0K
16:56 2,765.97 2,765.97 2,765.61 2,765.91 0.0K
16:57 2,765.93 2,766.08 2,765.80 2,765.87 0.0K
16:58 2,765.88 2,766.04 2,765.69 2,765.76 0.0K
16:59 2,765.74 2,765.77 2,765.42 2,765.63 0.0K
17:00 2,765.68 2,765.91 2,765.61 2,765.66 0.0K
17:01 2,765.65 2,765.73 2,764.94 2,765.03 0.0K
17:02 2,765.18 2,765.20 2,764.58 2,764.62 0.0K
17:03 2,764.60 2,764.69 2,764.52 2,764.53 0.0K
17:04 2,764.46 2,764.89 2,764.42 2,764.87 0.0K
17:05 2,764.90 2,765.22 2,764.90 2,765.16 0.0K
17:06 2,765.11 2,765.45 2,765.04 2,765.41 0.0K
17:07 2,765.46 2,765.46 2,765.16 2,765.16 0.0K
17:08 2,765.16 2,765.22 2,764.99 2,764.99 0.0K
17:09 2,764.97 2,765.08 2,764.21 2,764.26 0.0K
17:10 2,764.30 2,764.36 2,764.04 2,764.30 0.0K
17:11 2,764.34 2,764.42 2,764.14 2,764.36 0.0K
17:12 2,764.39 2,764.54 2,764.38 2,764.54 0.0K
17:13 2,764.56 2,764.68 2,764.55 2,764.59 0.0K
17:14 2,764.56 2,764.73 2,764.42 2,764.49 0.0K
17:15 2,764.41 2,764.51 2,764.19 2,764.30 0.0K
17:16 2,764.25 2,764.25 2,763.87 2,764.00 0.0K
17:17 2,763.98 2,764.56 2,763.93 2,764.56 0.0K
17:18 2,764.74 2,765.06 2,764.69 2,765.06 0.0K
17:19 2,765.05 2,765.05 2,764.55 2,764.64 0.0K
17:20 2,764.70 2,765.05 2,764.68 2,764.94 0.0K
17:21 2,764.91 2,765.01 2,764.86 2,764.94 0.0K
17:22 2,765.02 2,765.41 2,764.88 2,765.40 0.0K
17:23 2,765.19 2,765.19 2,764.60 2,764.60 0.0K
17:24 2,764.56 2,764.56 2,764.31 2,764.34 0.0K
17:25 2,764.16 2,764.16 2,764.16 2,764.16 0.0K
17:29 2,764.21 2,764.69 2,764.13 2,764.23 0.0K
17:30 2,764.21 2,764.21 2,764.21 2,764.21 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