OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,923.36
最終更新: 2025-10-01
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 2,669.26 2,670.09 2,665.89 2,666.43 0.0K
09:01 2,666.06 2,666.66 2,659.72 2,659.72 0.0K
09:02 2,659.92 2,660.40 2,659.34 2,659.68 0.0K
09:03 2,659.16 2,659.30 2,656.66 2,656.79 0.0K
09:04 2,656.53 2,658.00 2,655.58 2,658.00 0.0K
09:05 2,657.89 2,657.89 2,655.38 2,656.96 0.0K
09:06 2,656.89 2,658.04 2,656.27 2,657.80 0.0K
09:07 2,657.99 2,658.38 2,657.57 2,657.57 0.0K
09:08 2,657.59 2,658.11 2,656.31 2,657.86 0.0K
09:09 2,658.24 2,661.10 2,658.09 2,661.10 0.0K
09:10 2,661.45 2,665.04 2,661.45 2,665.04 0.0K
09:11 2,665.20 2,667.01 2,665.20 2,667.01 0.0K
09:12 2,666.93 2,668.99 2,666.89 2,668.90 0.0K
09:13 2,669.22 2,669.57 2,667.20 2,667.71 0.0K
09:14 2,667.62 2,669.53 2,667.62 2,669.53 0.0K
09:15 2,665.63 2,665.63 2,661.64 2,663.18 0.0K
09:16 2,662.79 2,663.01 2,662.52 2,662.87 0.0K
09:17 2,663.07 2,663.07 2,660.07 2,660.39 0.0K
09:18 2,660.32 2,660.42 2,659.55 2,660.13 0.0K
09:19 2,660.06 2,661.24 2,660.06 2,660.96 0.0K
09:20 2,661.03 2,661.92 2,660.87 2,661.92 0.0K
09:21 2,662.18 2,663.48 2,662.11 2,662.45 0.0K
09:22 2,662.40 2,662.40 2,660.89 2,660.89 0.0K
09:23 2,661.10 2,661.29 2,660.83 2,661.08 0.0K
09:24 2,661.34 2,662.71 2,661.34 2,662.65 0.0K
09:25 2,662.70 2,662.96 2,660.72 2,660.85 0.0K
09:26 2,660.86 2,662.48 2,660.86 2,662.48 0.0K
09:27 2,662.65 2,662.65 2,661.87 2,662.42 0.0K
09:28 2,662.33 2,663.53 2,662.30 2,663.53 0.0K
09:29 2,663.63 2,666.20 2,663.48 2,666.20 0.0K
09:30 2,666.56 2,668.76 2,666.56 2,668.52 0.0K
09:31 2,668.46 2,668.46 2,666.18 2,666.85 0.0K
09:32 2,666.93 2,667.08 2,666.16 2,666.61 0.0K
09:33 2,666.93 2,668.93 2,666.93 2,668.81 0.0K
09:34 2,668.81 2,669.09 2,668.45 2,668.45 0.0K
09:35 2,668.51 2,669.09 2,668.51 2,668.55 0.0K
09:36 2,668.76 2,669.67 2,668.76 2,669.08 0.0K
09:37 2,669.07 2,671.05 2,669.07 2,671.05 0.0K
09:38 2,671.16 2,671.48 2,671.11 2,671.11 0.0K
09:39 2,671.08 2,671.11 2,670.27 2,670.27 0.0K
09:40 2,670.26 2,670.39 2,669.92 2,670.39 0.0K
09:41 2,670.42 2,670.66 2,669.96 2,669.96 0.0K
09:42 2,669.88 2,669.88 2,668.92 2,669.87 0.0K
09:43 2,670.31 2,671.02 2,670.01 2,671.02 0.0K
09:44 2,671.44 2,672.34 2,671.44 2,672.23 0.0K
09:45 2,672.32 2,672.32 2,671.80 2,671.94 0.0K
09:46 2,671.81 2,672.05 2,671.65 2,671.84 0.0K
09:47 2,671.89 2,672.67 2,671.89 2,672.67 0.0K
09:48 2,672.62 2,672.73 2,672.22 2,672.59 0.0K
09:49 2,672.62 2,673.16 2,672.62 2,673.13 0.0K
09:50 2,673.13 2,673.94 2,672.65 2,672.71 0.0K
09:51 2,672.54 2,673.06 2,671.71 2,673.06 0.0K
09:52 2,673.29 2,673.66 2,673.27 2,673.27 0.0K
09:53 2,673.25 2,673.54 2,673.03 2,673.54 0.0K
09:54 2,673.66 2,673.70 2,673.09 2,673.36 0.0K
09:55 2,673.40 2,674.26 2,673.27 2,674.17 0.0K
09:56 2,674.34 2,674.78 2,674.34 2,674.63 0.0K
09:57 2,674.67 2,676.46 2,674.67 2,676.46 0.0K
09:58 2,676.96 2,677.00 2,676.73 2,676.97 0.0K
09:59 2,677.00 2,677.55 2,676.94 2,677.54 0.0K
10:00 2,677.83 2,680.48 2,677.83 2,680.44 0.0K
10:01 2,680.36 2,680.89 2,680.36 2,680.52 0.0K
10:02 2,680.61 2,680.61 2,678.12 2,678.14 0.0K
10:03 2,678.09 2,678.09 2,676.91 2,677.07 0.0K
10:04 2,677.15 2,677.84 2,677.15 2,677.84 0.0K
10:05 2,677.80 2,677.90 2,676.57 2,676.66 0.0K
10:06 2,676.61 2,676.64 2,675.78 2,676.02 0.0K
10:07 2,675.96 2,678.82 2,675.96 2,678.58 0.0K
10:08 2,678.62 2,679.86 2,678.62 2,679.81 0.0K
10:09 2,679.84 2,681.16 2,679.83 2,681.12 0.0K
10:10 2,681.17 2,681.40 2,680.97 2,681.39 0.0K
10:11 2,681.31 2,681.42 2,681.17 2,681.39 0.0K
10:12 2,681.34 2,682.17 2,681.27 2,681.64 0.0K
10:13 2,681.57 2,681.57 2,680.34 2,680.34 0.0K
10:14 2,680.51 2,680.61 2,679.52 2,679.52 0.0K
10:15 2,679.35 2,679.35 2,677.73 2,677.99 0.0K
10:16 2,677.87 2,678.19 2,677.18 2,677.18 0.0K
10:17 2,677.15 2,677.15 2,675.21 2,675.21 0.0K
10:18 2,675.24 2,676.08 2,675.24 2,675.96 0.0K
10:19 2,675.99 2,676.19 2,675.98 2,676.19 0.0K
10:20 2,676.14 2,676.40 2,676.13 2,676.16 0.0K
10:21 2,676.15 2,677.24 2,676.15 2,677.24 0.0K
10:22 2,677.29 2,677.32 2,676.68 2,676.72 0.0K
10:23 2,676.85 2,677.40 2,676.85 2,677.13 0.0K
10:24 2,677.22 2,677.32 2,676.61 2,676.84 0.0K
10:25 2,676.74 2,676.85 2,676.26 2,676.51 0.0K
10:26 2,676.52 2,676.65 2,676.38 2,676.57 0.0K
10:27 2,675.86 2,675.86 2,674.06 2,674.11 0.0K
10:28 2,674.04 2,674.44 2,673.88 2,674.39 0.0K
10:29 2,674.30 2,674.38 2,673.85 2,673.97 0.0K
10:30 2,673.92 2,673.92 2,672.89 2,673.06 0.0K
10:31 2,673.00 2,673.01 2,672.16 2,672.30 0.0K
10:32 2,671.97 2,672.53 2,671.97 2,672.37 0.0K
10:33 2,672.37 2,672.76 2,672.14 2,672.76 0.0K
10:34 2,672.99 2,673.47 2,672.92 2,672.96 0.0K
10:35 2,672.94 2,672.94 2,672.61 2,672.73 0.0K
10:36 2,672.78 2,673.66 2,672.78 2,673.66 0.0K
10:37 2,673.96 2,675.53 2,673.96 2,675.53 0.0K
10:38 2,675.55 2,676.08 2,675.45 2,675.57 0.0K
10:39 2,675.42 2,675.48 2,675.05 2,675.06 0.0K
10:40 2,675.02 2,675.02 2,674.43 2,674.43 0.0K
10:41 2,674.37 2,674.37 2,673.39 2,673.49 0.0K
10:42 2,673.41 2,673.54 2,673.07 2,673.11 0.0K
10:43 2,673.14 2,673.66 2,672.95 2,673.45 0.0K
10:44 2,673.25 2,673.25 2,672.94 2,673.14 0.0K
10:45 2,673.14 2,673.96 2,673.14 2,673.54 0.0K
10:46 2,673.57 2,673.62 2,673.31 2,673.31 0.0K
10:47 2,673.40 2,673.92 2,673.40 2,673.92 0.0K
10:48 2,673.91 2,673.98 2,672.60 2,672.60 0.0K
10:49 2,672.56 2,673.13 2,672.42 2,673.13 0.0K
10:50 2,673.01 2,673.25 2,672.89 2,672.91 0.0K
10:51 2,672.88 2,672.95 2,672.38 2,672.43 0.0K
10:52 2,672.35 2,672.78 2,672.24 2,672.63 0.0K
10:53 2,672.59 2,672.59 2,670.96 2,671.03 0.0K
10:54 2,670.90 2,671.58 2,670.90 2,671.58 0.0K
10:55 2,671.68 2,673.31 2,671.68 2,673.31 0.0K
10:56 2,673.35 2,673.57 2,672.88 2,672.96 0.0K
10:57 2,673.04 2,673.12 2,672.96 2,673.12 0.0K
10:58 2,673.12 2,673.24 2,673.03 2,673.04 0.0K
10:59 2,672.97 2,672.97 2,672.00 2,672.00 0.0K
11:00 2,672.04 2,672.07 2,671.44 2,671.44 0.0K
11:01 2,671.48 2,671.58 2,671.08 2,671.56 0.0K
11:02 2,671.53 2,671.55 2,670.57 2,670.74 0.0K
11:03 2,670.75 2,670.92 2,670.28 2,670.88 0.0K
11:04 2,670.98 2,671.02 2,669.27 2,669.34 0.0K
11:05 2,669.22 2,670.53 2,668.73 2,670.35 0.0K
11:06 2,670.35 2,670.59 2,669.87 2,669.97 0.0K
11:07 2,669.77 2,669.81 2,669.28 2,669.40 0.0K
11:08 2,669.44 2,669.44 2,669.06 2,669.27 0.0K
11:09 2,669.28 2,669.42 2,669.05 2,669.12 0.0K
11:10 2,669.15 2,669.79 2,669.15 2,669.79 0.0K
11:11 2,670.20 2,671.73 2,670.20 2,671.73 0.0K
11:12 2,671.95 2,672.56 2,671.83 2,671.83 0.0K
11:13 2,671.77 2,671.77 2,671.30 2,671.30 0.0K
11:14 2,671.26 2,671.40 2,670.74 2,670.74 0.0K
11:15 2,670.53 2,670.53 2,668.81 2,668.82 0.0K
11:16 2,668.81 2,668.81 2,667.85 2,667.88 0.0K
11:17 2,668.05 2,668.05 2,667.44 2,667.80 0.0K
11:18 2,667.93 2,668.98 2,667.93 2,668.71 0.0K
11:19 2,668.73 2,668.90 2,668.42 2,668.90 0.0K
11:20 2,669.11 2,670.60 2,669.11 2,670.56 0.0K
11:21 2,670.56 2,672.35 2,670.56 2,671.73 0.0K
11:22 2,671.75 2,671.75 2,670.78 2,670.78 0.0K
11:23 2,670.84 2,670.90 2,669.95 2,670.19 0.0K
11:24 2,670.08 2,670.23 2,669.46 2,670.23 0.0K
11:25 2,670.29 2,670.29 2,668.43 2,669.26 0.0K
11:26 2,669.45 2,669.45 2,668.54 2,668.54 0.0K
11:27 2,668.50 2,668.50 2,667.84 2,667.84 0.0K
11:28 2,667.69 2,668.02 2,667.62 2,667.62 0.0K
11:29 2,667.66 2,667.81 2,667.59 2,667.77 0.0K
11:30 2,667.59 2,667.65 2,667.32 2,667.49 0.0K
11:31 2,667.57 2,667.99 2,667.48 2,667.50 0.0K
11:32 2,667.47 2,667.64 2,667.43 2,667.60 0.0K
11:33 2,667.72 2,668.06 2,667.72 2,668.00 0.0K
11:34 2,667.87 2,668.04 2,667.40 2,667.40 0.0K
11:35 2,667.44 2,667.44 2,666.98 2,667.04 0.0K
11:36 2,666.98 2,667.05 2,666.71 2,667.03 0.0K
11:37 2,667.07 2,667.07 2,666.15 2,666.15 0.0K
11:38 2,666.20 2,666.68 2,666.20 2,666.68 0.0K
11:39 2,666.74 2,666.85 2,666.58 2,666.70 0.0K
11:40 2,666.79 2,667.74 2,666.77 2,667.74 0.0K
11:41 2,667.65 2,667.97 2,667.40 2,667.91 0.0K
11:42 2,667.96 2,668.15 2,667.72 2,667.81 0.0K
11:43 2,667.84 2,667.84 2,667.26 2,667.41 0.0K
11:44 2,667.39 2,667.89 2,667.31 2,667.75 0.0K
11:45 2,667.64 2,667.85 2,667.44 2,667.64 0.0K
11:46 2,667.72 2,668.39 2,667.72 2,668.23 0.0K
11:47 2,668.30 2,668.30 2,667.53 2,667.53 0.0K
11:48 2,667.54 2,667.58 2,666.87 2,666.87 0.0K
11:49 2,666.66 2,666.66 2,665.80 2,666.08 0.0K
11:50 2,666.07 2,666.08 2,665.63 2,665.76 0.0K
11:51 2,665.76 2,666.06 2,665.68 2,666.06 0.0K
11:52 2,666.01 2,666.09 2,665.68 2,665.72 0.0K
11:53 2,665.83 2,665.89 2,665.28 2,665.50 0.0K
11:54 2,665.45 2,665.87 2,665.45 2,665.87 0.0K
11:55 2,665.89 2,665.89 2,665.31 2,665.44 0.0K
11:56 2,665.48 2,665.56 2,665.23 2,665.31 0.0K
11:57 2,665.30 2,665.59 2,665.30 2,665.37 0.0K
11:58 2,665.51 2,665.71 2,665.37 2,665.71 0.0K
11:59 2,665.71 2,665.74 2,664.71 2,664.71 0.0K
12:00 2,664.68 2,664.78 2,663.54 2,663.54 0.0K
12:01 2,663.41 2,663.41 2,661.29 2,661.45 0.0K
12:02 2,661.52 2,661.90 2,661.39 2,661.51 0.0K
12:03 2,661.45 2,662.01 2,661.41 2,662.01 0.0K
12:04 2,661.98 2,662.45 2,661.86 2,662.37 0.0K
12:05 2,662.39 2,663.73 2,662.27 2,663.73 0.0K
12:06 2,663.77 2,664.35 2,663.77 2,664.35 0.0K
12:07 2,664.31 2,664.61 2,664.29 2,664.48 0.0K
12:08 2,664.62 2,664.62 2,664.00 2,664.02 0.0K
12:09 2,663.95 2,663.96 2,663.59 2,663.79 0.0K
12:10 2,663.83 2,663.83 2,662.45 2,662.48 0.0K
12:11 2,662.49 2,663.58 2,662.49 2,663.58 0.0K
12:12 2,663.63 2,666.67 2,663.63 2,666.51 0.0K
12:13 2,666.50 2,666.55 2,665.90 2,665.96 0.0K
12:14 2,665.94 2,665.96 2,665.70 2,665.84 0.0K
12:15 2,665.80 2,666.32 2,665.80 2,666.17 0.0K
12:16 2,666.14 2,666.14 2,665.80 2,665.86 0.0K
12:17 2,665.82 2,665.82 2,664.53 2,664.53 0.0K
12:18 2,664.52 2,664.58 2,663.85 2,663.86 0.0K
12:19 2,663.57 2,663.95 2,663.53 2,663.93 0.0K
12:20 2,664.03 2,664.90 2,664.03 2,664.90 0.0K
12:21 2,664.85 2,664.85 2,664.43 2,664.45 0.0K
12:22 2,664.39 2,664.41 2,664.22 2,664.41 0.0K
12:23 2,664.20 2,664.20 2,663.44 2,663.48 0.0K
12:24 2,663.57 2,663.61 2,663.38 2,663.43 0.0K
12:25 2,663.39 2,664.06 2,663.39 2,664.03 0.0K
12:26 2,663.99 2,663.99 2,663.35 2,663.43 0.0K
12:27 2,663.47 2,663.61 2,663.18 2,663.49 0.0K
12:28 2,663.49 2,663.74 2,663.40 2,663.67 0.0K
12:29 2,663.67 2,663.76 2,663.49 2,663.49 0.0K
12:30 2,663.48 2,663.48 2,662.87 2,663.38 0.0K
12:31 2,663.42 2,663.57 2,663.31 2,663.34 0.0K
12:32 2,663.30 2,663.46 2,663.29 2,663.46 0.0K
12:33 2,663.43 2,663.65 2,663.31 2,663.31 0.0K
12:34 2,663.34 2,663.34 2,663.00 2,663.32 0.0K
12:35 2,663.37 2,663.56 2,663.34 2,663.49 0.0K
12:36 2,663.53 2,663.79 2,663.53 2,663.78 0.0K
12:37 2,663.91 2,664.20 2,663.91 2,664.20 0.0K
12:38 2,664.14 2,664.14 2,663.76 2,663.86 0.0K
12:39 2,663.86 2,663.90 2,663.71 2,663.77 0.0K
12:40 2,663.71 2,663.71 2,662.55 2,662.55 0.0K
12:41 2,662.46 2,662.46 2,660.75 2,660.95 0.0K
12:42 2,660.94 2,660.94 2,660.51 2,660.81 0.0K
12:43 2,660.76 2,660.83 2,660.59 2,660.65 0.0K
12:44 2,660.68 2,660.68 2,660.41 2,660.41 0.0K
12:45 2,660.45 2,660.88 2,660.45 2,660.85 0.0K
12:46 2,660.91 2,660.99 2,660.82 2,660.87 0.0K
12:47 2,660.88 2,660.91 2,660.36 2,660.53 0.0K
12:48 2,660.58 2,660.84 2,660.58 2,660.81 0.0K
12:49 2,660.83 2,661.04 2,660.71 2,660.90 0.0K
12:50 2,660.93 2,661.22 2,660.84 2,660.84 0.0K
12:51 2,660.88 2,661.05 2,660.68 2,661.05 0.0K
12:52 2,661.11 2,661.89 2,661.11 2,661.89 0.0K
12:53 2,661.87 2,661.87 2,661.53 2,661.80 0.0K
12:54 2,661.81 2,661.82 2,661.40 2,661.51 0.0K
12:55 2,661.59 2,661.67 2,661.36 2,661.47 0.0K
12:56 2,661.51 2,661.63 2,660.86 2,660.86 0.0K
12:57 2,660.88 2,660.88 2,660.69 2,660.84 0.0K
12:58 2,660.75 2,660.85 2,660.72 2,660.83 0.0K
12:59 2,660.78 2,660.78 2,660.07 2,660.19 0.0K
13:00 2,660.08 2,660.08 2,659.71 2,659.77 0.0K
13:01 2,659.76 2,659.93 2,659.62 2,659.63 0.0K
13:02 2,659.71 2,659.84 2,658.99 2,658.99 0.0K
13:03 2,658.93 2,659.08 2,658.93 2,658.97 0.0K
13:04 2,658.91 2,659.18 2,658.90 2,659.08 0.0K
13:05 2,659.16 2,659.23 2,658.64 2,659.15 0.0K
13:06 2,659.32 2,659.43 2,658.57 2,658.57 0.0K
13:07 2,658.47 2,658.60 2,657.02 2,657.02 0.0K
13:08 2,657.07 2,657.52 2,656.88 2,657.52 0.0K
13:09 2,657.46 2,657.73 2,657.46 2,657.63 0.0K
13:10 2,657.35 2,657.80 2,657.35 2,657.72 0.0K
13:11 2,657.72 2,657.72 2,657.18 2,657.18 0.0K
13:12 2,657.14 2,657.14 2,656.75 2,656.76 0.0K
13:13 2,656.76 2,656.76 2,655.95 2,656.53 0.0K
13:14 2,656.51 2,656.74 2,656.46 2,656.73 0.0K
13:15 2,656.65 2,657.01 2,656.50 2,657.01 0.0K
13:16 2,657.05 2,657.05 2,655.98 2,655.98 0.0K
13:17 2,655.96 2,656.04 2,655.54 2,655.61 0.0K
13:18 2,655.64 2,655.91 2,655.64 2,655.80 0.0K
13:19 2,655.83 2,656.16 2,655.83 2,656.01 0.0K
13:20 2,656.03 2,656.18 2,655.51 2,655.55 0.0K
13:21 2,655.60 2,655.82 2,655.50 2,655.59 0.0K
13:22 2,655.53 2,655.53 2,654.35 2,654.35 0.0K
13:23 2,654.27 2,654.32 2,653.79 2,653.79 0.0K
13:24 2,653.75 2,654.10 2,653.73 2,654.03 0.0K
13:25 2,654.04 2,654.09 2,653.36 2,653.45 0.0K
13:26 2,653.43 2,653.43 2,652.55 2,652.57 0.0K
13:27 2,652.55 2,652.61 2,651.23 2,651.23 0.0K
13:28 2,651.32 2,651.32 2,650.76 2,650.89 0.0K
13:29 2,650.54 2,651.59 2,650.54 2,651.40 0.0K
13:30 2,651.39 2,651.39 2,650.91 2,651.26 0.0K
13:31 2,651.51 2,651.93 2,651.38 2,651.48 0.0K
13:32 2,651.36 2,651.46 2,651.19 2,651.46 0.0K
13:33 2,651.50 2,651.77 2,651.26 2,651.77 0.0K
13:34 2,651.82 2,652.21 2,651.66 2,651.83 0.0K
13:35 2,651.88 2,652.16 2,651.88 2,652.16 0.0K
13:36 2,652.22 2,652.34 2,651.94 2,651.96 0.0K
13:37 2,651.94 2,651.94 2,651.57 2,651.71 0.0K
13:38 2,651.79 2,651.85 2,651.62 2,651.75 0.0K
13:39 2,651.67 2,651.67 2,651.15 2,651.65 0.0K
13:40 2,651.68 2,651.68 2,650.41 2,650.41 0.0K
13:41 2,650.25 2,650.28 2,649.96 2,650.28 0.0K
13:42 2,650.32 2,650.67 2,650.06 2,650.58 0.0K
13:43 2,650.66 2,650.85 2,650.48 2,650.59 0.0K
13:44 2,650.61 2,650.76 2,650.27 2,650.27 0.0K
13:45 2,650.19 2,650.49 2,642.45 2,642.45 0.0K
13:46 2,643.07 2,646.37 2,643.07 2,646.35 0.0K
13:47 2,646.59 2,647.08 2,646.59 2,646.82 0.0K
13:48 2,646.81 2,648.39 2,646.64 2,648.29 0.0K
13:49 2,648.49 2,649.24 2,648.49 2,648.59 0.0K
13:50 2,648.14 2,648.85 2,647.86 2,648.85 0.0K
13:51 2,648.81 2,648.93 2,648.66 2,648.92 0.0K
13:52 2,648.84 2,649.48 2,648.84 2,649.26 0.0K
13:53 2,649.63 2,650.46 2,649.63 2,650.46 0.0K
13:54 2,650.39 2,650.39 2,649.84 2,650.00 0.0K
13:55 2,649.91 2,651.54 2,649.91 2,651.54 0.0K
13:56 2,651.54 2,652.00 2,651.22 2,651.30 0.0K
13:57 2,651.27 2,652.28 2,651.24 2,652.28 0.0K
13:58 2,652.28 2,652.45 2,652.05 2,652.45 0.0K
13:59 2,652.54 2,653.08 2,652.45 2,653.07 0.0K
14:00 2,653.59 2,654.27 2,653.59 2,654.27 0.0K
14:01 2,654.44 2,654.93 2,654.29 2,654.86 0.0K
14:02 2,654.81 2,655.34 2,654.75 2,655.03 0.0K
14:03 2,655.07 2,655.17 2,654.58 2,654.88 0.0K
14:04 2,654.79 2,654.79 2,654.10 2,654.14 0.0K
14:05 2,654.10 2,654.45 2,654.10 2,654.29 0.0K
14:06 2,654.37 2,654.42 2,654.30 2,654.37 0.0K
14:07 2,654.33 2,654.33 2,651.91 2,652.15 0.0K
14:08 2,652.16 2,652.42 2,652.06 2,652.08 0.0K
14:09 2,652.12 2,652.22 2,651.85 2,651.99 0.0K
14:10 2,651.96 2,652.31 2,651.82 2,652.31 0.0K
14:11 2,652.08 2,653.01 2,652.01 2,652.97 0.0K
14:12 2,652.98 2,654.06 2,652.98 2,653.99 0.0K
14:13 2,653.67 2,653.71 2,653.24 2,653.41 0.0K
14:14 2,653.37 2,653.83 2,653.37 2,653.83 0.0K
14:15 2,653.94 2,654.32 2,653.72 2,653.88 0.0K
14:16 2,653.91 2,654.64 2,653.86 2,654.64 0.0K
14:17 2,654.51 2,655.27 2,654.51 2,655.05 0.0K
14:18 2,655.02 2,655.02 2,653.44 2,653.44 0.0K
14:19 2,653.48 2,653.75 2,653.27 2,653.39 0.0K
14:20 2,653.48 2,654.27 2,653.48 2,653.93 0.0K
14:21 2,653.92 2,654.18 2,653.92 2,654.13 0.0K
14:22 2,654.21 2,654.21 2,653.71 2,654.10 0.0K
14:23 2,654.10 2,654.29 2,654.10 2,654.29 0.0K
14:24 2,654.31 2,655.01 2,654.31 2,655.01 0.0K
14:25 2,655.16 2,656.51 2,655.16 2,656.51 0.0K
14:26 2,656.55 2,656.72 2,655.91 2,655.91 0.0K
14:27 2,655.96 2,656.15 2,655.33 2,655.38 0.0K
14:28 2,655.25 2,655.25 2,654.01 2,654.06 0.0K
14:29 2,654.09 2,654.24 2,653.35 2,653.35 0.0K
14:30 2,653.44 2,653.70 2,653.44 2,653.70 0.0K
14:31 2,653.75 2,653.75 2,653.39 2,653.73 0.0K
14:32 2,653.70 2,654.24 2,653.60 2,654.18 0.0K
14:33 2,654.14 2,654.63 2,654.14 2,654.57 0.0K
14:34 2,654.37 2,654.75 2,654.37 2,654.43 0.0K
14:35 2,654.42 2,654.58 2,654.18 2,654.56 0.0K
14:36 2,654.30 2,654.33 2,653.85 2,654.16 0.0K
14:37 2,654.06 2,654.07 2,653.79 2,654.02 0.0K
14:38 2,654.14 2,654.51 2,654.14 2,654.33 0.0K
14:39 2,654.28 2,654.41 2,654.25 2,654.27 0.0K
14:40 2,654.32 2,654.37 2,653.68 2,653.68 0.0K
14:41 2,653.66 2,654.71 2,653.66 2,654.71 0.0K
14:42 2,654.71 2,654.88 2,654.65 2,654.81 0.0K
14:43 2,654.93 2,655.20 2,654.90 2,655.20 0.0K
14:44 2,655.11 2,655.12 2,654.79 2,654.79 0.0K
14:45 2,654.65 2,654.76 2,654.54 2,654.69 0.0K
14:46 2,655.08 2,655.52 2,654.98 2,655.06 0.0K
14:47 2,655.11 2,655.11 2,654.97 2,655.03 0.0K
14:48 2,654.99 2,654.99 2,654.68 2,654.84 0.0K
14:49 2,654.72 2,654.91 2,654.66 2,654.66 0.0K
14:50 2,654.74 2,655.34 2,654.74 2,655.34 0.0K
14:51 2,655.30 2,655.86 2,655.30 2,655.86 0.0K
14:52 2,655.84 2,655.89 2,655.19 2,655.40 0.0K
14:53 2,655.31 2,655.60 2,655.21 2,655.50 0.0K
14:54 2,655.54 2,655.86 2,655.54 2,655.86 0.0K
14:55 2,655.80 2,656.39 2,655.80 2,656.39 0.0K
14:56 2,656.41 2,656.63 2,656.24 2,656.63 0.0K
14:57 2,656.65 2,656.93 2,656.65 2,656.91 0.0K
14:58 2,657.03 2,657.23 2,657.03 2,657.12 0.0K
14:59 2,657.03 2,657.25 2,656.83 2,656.83 0.0K
15:00 2,656.85 2,656.85 2,654.78 2,654.78 0.0K
15:01 2,654.90 2,654.90 2,654.02 2,654.16 0.0K
15:02 2,654.04 2,654.09 2,653.76 2,653.76 0.0K
15:03 2,653.79 2,654.17 2,653.74 2,653.99 0.0K
15:04 2,654.10 2,654.10 2,653.11 2,653.11 0.0K
15:05 2,653.10 2,653.10 2,651.91 2,651.91 0.0K
15:06 2,651.88 2,651.88 2,651.34 2,651.36 0.0K
15:07 2,651.41 2,651.41 2,651.01 2,651.33 0.0K
15:08 2,651.36 2,651.39 2,648.91 2,649.85 0.0K
15:09 2,649.90 2,649.90 2,649.50 2,649.71 0.0K
15:10 2,649.78 2,649.78 2,648.80 2,648.80 0.0K
15:11 2,648.78 2,649.07 2,648.51 2,648.82 0.0K
15:12 2,648.86 2,649.04 2,648.86 2,648.86 0.0K
15:13 2,648.87 2,649.54 2,648.87 2,649.31 0.0K
15:14 2,649.40 2,649.46 2,649.20 2,649.24 0.0K
15:15 2,648.75 2,648.75 2,647.92 2,647.92 0.0K
15:16 2,647.87 2,648.00 2,647.73 2,647.79 0.0K
15:17 2,647.83 2,649.54 2,647.83 2,649.54 0.0K
15:18 2,649.49 2,649.64 2,649.48 2,649.63 0.0K
15:19 2,649.87 2,649.97 2,649.62 2,649.70 0.0K
15:20 2,649.65 2,649.69 2,649.38 2,649.69 0.0K
15:21 2,649.64 2,649.81 2,649.56 2,649.81 0.0K
15:22 2,649.92 2,650.74 2,649.92 2,650.70 0.0K
15:23 2,650.65 2,650.82 2,650.60 2,650.82 0.0K
15:24 2,650.84 2,650.86 2,650.25 2,650.26 0.0K
15:25 2,650.15 2,650.42 2,650.10 2,650.22 0.0K
15:26 2,650.13 2,650.13 2,649.87 2,649.98 0.0K
15:27 2,649.97 2,649.97 2,649.13 2,649.19 0.0K
15:28 2,649.21 2,649.43 2,649.06 2,649.14 0.0K
15:29 2,649.17 2,649.65 2,649.17 2,649.38 0.0K
15:30 2,649.34 2,650.25 2,649.34 2,649.78 0.0K
15:31 2,649.79 2,651.39 2,649.73 2,651.36 0.0K
15:32 2,651.92 2,652.03 2,650.90 2,651.00 0.0K
15:33 2,651.02 2,651.02 2,648.86 2,648.93 0.0K
15:34 2,648.89 2,649.58 2,648.89 2,649.39 0.0K
15:35 2,649.49 2,650.65 2,649.28 2,650.65 0.0K
15:36 2,650.45 2,651.25 2,650.37 2,651.09 0.0K
15:37 2,651.05 2,651.52 2,651.05 2,651.52 0.0K
15:38 2,651.80 2,651.93 2,651.49 2,651.49 0.0K
15:39 2,651.35 2,651.67 2,651.30 2,651.62 0.0K
15:40 2,651.57 2,652.22 2,651.57 2,652.18 0.0K
15:41 2,652.15 2,653.04 2,652.15 2,653.04 0.0K
15:42 2,653.05 2,653.33 2,653.05 2,653.06 0.0K
15:43 2,652.94 2,653.11 2,652.94 2,653.00 0.0K
15:44 2,652.99 2,652.99 2,652.05 2,652.05 0.0K
15:45 2,652.72 2,653.79 2,652.72 2,653.21 0.0K
15:46 2,652.73 2,653.01 2,652.10 2,652.10 0.0K
15:47 2,652.02 2,652.52 2,652.02 2,652.39 0.0K
15:48 2,652.34 2,652.83 2,652.19 2,652.67 0.0K
15:49 2,652.71 2,653.11 2,652.71 2,653.11 0.0K
15:50 2,653.18 2,653.40 2,652.79 2,652.79 0.0K
15:51 2,652.69 2,652.98 2,652.57 2,652.95 0.0K
15:52 2,652.92 2,653.34 2,652.92 2,653.28 0.0K
15:53 2,653.27 2,653.58 2,652.90 2,653.26 0.0K
15:54 2,653.27 2,653.27 2,652.50 2,652.58 0.0K
15:55 2,652.73 2,652.98 2,652.68 2,652.83 0.0K
15:56 2,652.86 2,653.48 2,652.86 2,653.26 0.0K
15:57 2,653.26 2,653.26 2,652.33 2,652.33 0.0K
15:58 2,652.37 2,653.23 2,652.34 2,652.41 0.0K
15:59 2,652.45 2,652.64 2,651.65 2,651.65 0.0K
16:00 2,651.64 2,652.16 2,651.64 2,651.64 0.0K
16:01 2,651.60 2,651.78 2,650.84 2,650.84 0.0K
16:02 2,650.94 2,651.45 2,650.94 2,651.39 0.0K
16:03 2,651.38 2,653.67 2,651.38 2,652.90 0.0K
16:04 2,652.40 2,652.40 2,651.82 2,651.82 0.0K
16:05 2,651.84 2,652.52 2,651.70 2,652.46 0.0K
16:06 2,652.54 2,653.43 2,652.54 2,653.43 0.0K
16:07 2,653.49 2,654.67 2,653.36 2,654.67 0.0K
16:08 2,654.63 2,655.53 2,654.57 2,654.94 0.0K
16:09 2,655.02 2,655.28 2,654.83 2,655.19 0.0K
16:10 2,655.23 2,655.45 2,654.94 2,655.45 0.0K
16:11 2,655.49 2,656.45 2,655.42 2,656.28 0.0K
16:12 2,656.32 2,656.32 2,655.53 2,655.53 0.0K
16:13 2,655.37 2,655.79 2,655.30 2,655.57 0.0K
16:14 2,655.82 2,656.73 2,655.82 2,656.59 0.0K
16:15 2,656.64 2,657.20 2,656.64 2,657.00 0.0K
16:16 2,656.95 2,656.95 2,655.95 2,656.60 0.0K
16:17 2,656.64 2,656.76 2,656.42 2,656.51 0.0K
16:18 2,656.40 2,656.90 2,656.06 2,656.78 0.0K
16:19 2,656.82 2,657.27 2,656.74 2,656.74 0.0K
16:20 2,656.66 2,657.03 2,656.65 2,656.78 0.0K
16:21 2,656.77 2,656.82 2,656.53 2,656.53 0.0K
16:22 2,656.61 2,656.82 2,656.61 2,656.78 0.0K
16:23 2,656.77 2,656.86 2,656.47 2,656.82 0.0K
16:24 2,656.78 2,657.13 2,656.78 2,656.96 0.0K
16:25 2,656.96 2,656.96 2,656.17 2,656.17 0.0K
16:26 2,656.15 2,656.31 2,655.61 2,655.61 0.0K
16:27 2,655.46 2,655.46 2,653.64 2,653.64 0.0K
16:28 2,653.68 2,653.84 2,653.52 2,653.83 0.0K
16:29 2,653.80 2,654.07 2,653.80 2,654.07 0.0K
16:30 2,654.14 2,654.91 2,653.99 2,654.02 0.0K
16:31 2,653.98 2,654.05 2,653.69 2,653.70 0.0K
16:32 2,653.74 2,654.58 2,653.74 2,654.49 0.0K
16:33 2,654.57 2,654.85 2,654.23 2,654.23 0.0K
16:34 2,654.19 2,654.35 2,653.99 2,653.99 0.0K
16:35 2,653.95 2,654.01 2,652.76 2,652.83 0.0K
16:36 2,652.78 2,652.78 2,652.05 2,652.05 0.0K
16:37 2,652.09 2,652.29 2,652.06 2,652.29 0.0K
16:38 2,652.33 2,652.42 2,652.13 2,652.34 0.0K
16:39 2,652.34 2,652.63 2,652.03 2,652.63 0.0K
16:40 2,652.37 2,652.52 2,652.22 2,652.52 0.0K
16:41 2,652.88 2,653.35 2,652.88 2,653.22 0.0K
16:42 2,652.93 2,652.93 2,652.31 2,652.33 0.0K
16:43 2,652.37 2,652.52 2,651.51 2,651.51 0.0K
16:44 2,651.54 2,651.59 2,651.00 2,651.27 0.0K
16:45 2,651.37 2,652.09 2,651.27 2,652.05 0.0K
16:46 2,652.05 2,652.26 2,651.89 2,652.15 0.0K
16:47 2,652.19 2,652.19 2,651.92 2,651.92 0.0K
16:48 2,651.82 2,651.82 2,651.28 2,651.28 0.0K
16:49 2,651.33 2,652.04 2,651.33 2,652.04 0.0K
16:50 2,652.05 2,653.42 2,652.00 2,653.42 0.0K
16:51 2,653.42 2,653.42 2,652.92 2,652.95 0.0K
16:52 2,652.70 2,652.84 2,652.66 2,652.70 0.0K
16:53 2,652.66 2,652.94 2,652.66 2,652.94 0.0K
16:54 2,652.98 2,653.07 2,652.82 2,652.88 0.0K
16:55 2,652.92 2,653.53 2,652.69 2,652.69 0.0K
16:56 2,652.72 2,652.72 2,652.25 2,652.29 0.0K
16:57 2,652.23 2,652.34 2,651.76 2,651.78 0.0K
16:58 2,651.83 2,652.37 2,651.83 2,652.37 0.0K
16:59 2,652.45 2,652.45 2,652.06 2,652.06 0.0K
17:00 2,652.02 2,652.04 2,651.38 2,651.48 0.0K
17:01 2,651.53 2,651.84 2,651.39 2,651.84 0.0K
17:02 2,651.92 2,652.07 2,651.62 2,652.06 0.0K
17:03 2,652.13 2,652.91 2,652.10 2,652.91 0.0K
17:04 2,652.87 2,653.18 2,652.87 2,652.92 0.0K
17:05 2,652.91 2,653.34 2,652.91 2,653.34 0.0K
17:06 2,653.36 2,653.45 2,653.17 2,653.37 0.0K
17:07 2,653.43 2,653.73 2,653.25 2,653.73 0.0K
17:08 2,653.70 2,653.88 2,653.59 2,653.86 0.0K
17:09 2,653.79 2,653.79 2,652.46 2,652.68 0.0K
17:10 2,652.73 2,652.84 2,652.17 2,652.22 0.0K
17:11 2,652.20 2,652.39 2,652.12 2,652.39 0.0K
17:12 2,652.47 2,652.73 2,652.47 2,652.71 0.0K
17:13 2,652.67 2,652.67 2,652.08 2,652.54 0.0K
17:14 2,652.59 2,653.13 2,652.59 2,653.11 0.0K
17:15 2,653.27 2,653.74 2,653.17 2,653.68 0.0K
17:16 2,653.78 2,653.78 2,653.23 2,653.24 0.0K
17:17 2,653.32 2,653.43 2,653.32 2,653.36 0.0K
17:18 2,653.41 2,653.41 2,652.71 2,652.94 0.0K
17:19 2,652.87 2,653.51 2,652.87 2,653.43 0.0K
17:20 2,653.35 2,653.35 2,652.68 2,652.89 0.0K
17:21 2,652.83 2,652.83 2,652.26 2,652.29 0.0K
17:22 2,652.09 2,652.38 2,652.07 2,652.31 0.0K
17:23 2,652.31 2,652.31 2,651.99 2,652.12 0.0K
17:24 2,652.10 2,652.10 2,651.18 2,651.18 0.0K
17:25 2,651.15 2,651.15 2,651.15 2,651.15 0.0K
17:29 2,650.72 2,652.33 2,650.72 2,652.30 0.0K
17:30 2,652.64 2,652.64 2,652.64 2,652.64 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