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 2,745.22 2,745.22 2,742.89 2,742.92 0.0K
09:01 2,742.36 2,742.36 2,741.02 2,741.60 0.0K
09:02 2,741.26 2,743.27 2,740.91 2,743.01 0.0K
09:03 2,743.31 2,743.45 2,741.02 2,741.12 0.0K
09:04 2,741.17 2,741.29 2,740.25 2,740.58 0.0K
09:05 2,740.36 2,740.36 2,739.32 2,739.72 0.0K
09:06 2,739.96 2,740.00 2,739.43 2,739.51 0.0K
09:07 2,739.44 2,739.68 2,738.47 2,738.47 0.0K
09:08 2,738.38 2,738.38 2,736.55 2,736.70 0.0K
09:09 2,736.99 2,738.53 2,736.99 2,738.24 0.0K
09:10 2,737.88 2,739.54 2,737.65 2,739.39 0.0K
09:11 2,739.43 2,739.50 2,738.06 2,738.06 0.0K
09:12 2,737.74 2,737.88 2,737.45 2,737.64 0.0K
09:13 2,737.47 2,737.47 2,736.16 2,736.16 0.0K
09:14 2,736.04 2,737.49 2,735.98 2,737.43 0.0K
09:15 2,737.69 2,738.59 2,737.02 2,737.07 0.0K
09:16 2,736.72 2,736.96 2,736.09 2,736.96 0.0K
09:17 2,736.89 2,736.95 2,736.29 2,736.29 0.0K
09:18 2,735.79 2,735.79 2,735.21 2,735.32 0.0K
09:19 2,735.48 2,736.73 2,735.42 2,736.15 0.0K
09:20 2,735.93 2,736.55 2,735.78 2,736.50 0.0K
09:21 2,737.36 2,738.79 2,737.36 2,738.70 0.0K
09:22 2,738.59 2,738.92 2,738.43 2,738.89 0.0K
09:23 2,738.60 2,738.60 2,737.52 2,737.52 0.0K
09:24 2,737.46 2,737.75 2,737.36 2,737.62 0.0K
09:25 2,737.66 2,738.14 2,737.66 2,738.08 0.0K
09:26 2,737.98 2,739.00 2,737.78 2,739.00 0.0K
09:27 2,738.88 2,738.99 2,737.77 2,737.87 0.0K
09:28 2,737.81 2,739.52 2,737.81 2,739.32 0.0K
09:29 2,739.29 2,739.38 2,738.32 2,738.35 0.0K
09:30 2,738.22 2,738.25 2,735.82 2,736.25 0.0K
09:31 2,736.27 2,736.37 2,735.96 2,736.32 0.0K
09:32 2,736.31 2,737.02 2,736.31 2,737.02 0.0K
09:33 2,736.99 2,737.53 2,736.75 2,737.52 0.0K
09:34 2,737.55 2,737.55 2,736.93 2,737.39 0.0K
09:35 2,737.37 2,738.72 2,737.37 2,738.36 0.0K
09:36 2,738.36 2,739.09 2,738.36 2,738.87 0.0K
09:37 2,738.92 2,739.37 2,738.81 2,739.33 0.0K
09:38 2,739.29 2,739.33 2,738.42 2,738.61 0.0K
09:39 2,738.46 2,738.46 2,738.09 2,738.37 0.0K
09:40 2,738.29 2,738.39 2,737.31 2,737.36 0.0K
09:41 2,737.21 2,737.23 2,736.22 2,736.22 0.0K
09:42 2,736.41 2,737.22 2,736.41 2,737.21 0.0K
09:43 2,737.21 2,738.11 2,737.12 2,738.11 0.0K
09:44 2,738.28 2,738.57 2,738.26 2,738.56 0.0K
09:45 2,738.64 2,739.60 2,738.60 2,739.56 0.0K
09:46 2,739.59 2,739.78 2,739.20 2,739.36 0.0K
09:47 2,739.25 2,739.82 2,739.16 2,739.62 0.0K
09:48 2,739.57 2,739.57 2,739.21 2,739.57 0.0K
09:49 2,739.60 2,739.99 2,739.46 2,739.86 0.0K
09:50 2,739.76 2,740.20 2,739.72 2,740.11 0.0K
09:51 2,740.17 2,742.17 2,740.04 2,742.17 0.0K
09:52 2,742.14 2,742.31 2,741.96 2,742.23 0.0K
09:53 2,742.31 2,742.32 2,741.36 2,741.66 0.0K
09:54 2,741.64 2,742.08 2,741.63 2,741.96 0.0K
09:55 2,742.06 2,742.06 2,741.27 2,741.37 0.0K
09:56 2,741.37 2,741.41 2,740.11 2,740.11 0.0K
09:57 2,739.89 2,740.08 2,738.55 2,738.68 0.0K
09:58 2,738.79 2,738.86 2,738.34 2,738.70 0.0K
09:59 2,738.70 2,739.38 2,738.43 2,739.09 0.0K
10:00 2,739.08 2,739.08 2,736.88 2,737.08 0.0K
10:01 2,737.08 2,737.41 2,736.86 2,737.41 0.0K
10:02 2,737.44 2,738.31 2,737.44 2,738.31 0.0K
10:03 2,738.50 2,739.73 2,738.41 2,739.72 0.0K
10:04 2,739.67 2,740.27 2,739.67 2,740.25 0.0K
10:05 2,740.17 2,740.84 2,740.17 2,740.49 0.0K
10:06 2,740.45 2,740.57 2,740.14 2,740.27 0.0K
10:07 2,740.28 2,740.28 2,739.82 2,740.04 0.0K
10:08 2,739.81 2,740.22 2,739.48 2,740.22 0.0K
10:09 2,740.28 2,740.48 2,738.80 2,738.80 0.0K
10:10 2,738.70 2,738.70 2,735.78 2,735.78 0.0K
10:11 2,735.80 2,735.80 2,734.63 2,734.63 0.0K
10:12 2,734.72 2,734.74 2,733.97 2,734.02 0.0K
10:13 2,733.97 2,733.99 2,733.56 2,733.99 0.0K
10:14 2,734.01 2,734.08 2,733.87 2,733.95 0.0K
10:15 2,733.88 2,733.88 2,733.28 2,733.71 0.0K
10:16 2,733.62 2,733.65 2,733.25 2,733.44 0.0K
10:17 2,733.45 2,733.58 2,732.67 2,733.25 0.0K
10:18 2,733.34 2,733.40 2,732.73 2,732.73 0.0K
10:19 2,732.70 2,733.41 2,732.53 2,733.31 0.0K
10:20 2,733.34 2,733.44 2,732.84 2,732.91 0.0K
10:21 2,732.96 2,733.03 2,732.93 2,732.96 0.0K
10:22 2,733.07 2,733.84 2,733.07 2,733.84 0.0K
10:23 2,733.85 2,733.88 2,733.22 2,733.69 0.0K
10:24 2,733.70 2,735.02 2,733.70 2,734.96 0.0K
10:25 2,735.06 2,735.29 2,735.01 2,735.14 0.0K
10:26 2,735.15 2,735.27 2,735.02 2,735.06 0.0K
10:27 2,735.06 2,735.69 2,735.06 2,735.57 0.0K
10:28 2,735.56 2,735.71 2,735.48 2,735.53 0.0K
10:29 2,735.66 2,735.69 2,734.08 2,734.08 0.0K
10:30 2,733.97 2,734.20 2,733.79 2,733.79 0.0K
10:31 2,733.29 2,733.29 2,732.32 2,732.55 0.0K
10:32 2,732.31 2,732.38 2,732.01 2,732.09 0.0K
10:33 2,732.13 2,733.17 2,732.13 2,733.17 0.0K
10:34 2,733.28 2,734.44 2,733.07 2,734.37 0.0K
10:35 2,734.48 2,735.25 2,734.48 2,735.25 0.0K
10:36 2,735.28 2,736.09 2,735.28 2,736.09 0.0K
10:37 2,736.14 2,736.56 2,736.02 2,736.56 0.0K
10:38 2,736.62 2,737.02 2,736.59 2,737.02 0.0K
10:39 2,736.99 2,737.04 2,736.94 2,736.98 0.0K
10:40 2,736.99 2,737.17 2,736.70 2,736.78 0.0K
10:41 2,736.66 2,736.81 2,735.82 2,736.00 0.0K
10:42 2,735.98 2,736.14 2,735.63 2,736.14 0.0K
10:43 2,736.18 2,737.08 2,736.09 2,737.04 0.0K
10:44 2,737.11 2,738.05 2,737.11 2,737.93 0.0K
10:45 2,737.81 2,738.17 2,737.70 2,738.14 0.0K
10:46 2,738.08 2,738.51 2,738.05 2,738.47 0.0K
10:47 2,738.50 2,738.86 2,738.45 2,738.45 0.0K
10:48 2,738.51 2,738.54 2,738.04 2,738.31 0.0K
10:49 2,738.26 2,738.68 2,738.26 2,738.60 0.0K
10:50 2,738.60 2,739.00 2,738.60 2,738.98 0.0K
10:51 2,738.72 2,738.87 2,738.53 2,738.53 0.0K
10:52 2,738.58 2,738.60 2,738.30 2,738.43 0.0K
10:53 2,738.26 2,739.58 2,738.26 2,739.57 0.0K
10:54 2,739.63 2,740.07 2,739.60 2,740.07 0.0K
10:55 2,739.96 2,741.19 2,739.96 2,741.08 0.0K
10:56 2,740.95 2,741.38 2,740.94 2,741.38 0.0K
10:57 2,741.36 2,742.01 2,741.36 2,741.88 0.0K
10:58 2,741.66 2,742.18 2,741.66 2,742.18 0.0K
10:59 2,742.11 2,742.14 2,741.66 2,741.93 0.0K
11:00 2,741.90 2,742.34 2,741.90 2,742.34 0.0K
11:01 2,742.36 2,742.44 2,742.00 2,742.15 0.0K
11:02 2,741.76 2,741.76 2,740.75 2,740.82 0.0K
11:03 2,740.77 2,740.93 2,740.60 2,740.86 0.0K
11:04 2,740.88 2,741.02 2,740.65 2,740.76 0.0K
11:05 2,740.80 2,741.12 2,740.79 2,741.11 0.0K
11:06 2,741.06 2,741.33 2,740.80 2,740.82 0.0K
11:07 2,740.50 2,740.89 2,740.50 2,740.85 0.0K
11:08 2,740.65 2,740.80 2,740.55 2,740.55 0.0K
11:09 2,740.59 2,741.14 2,740.59 2,741.10 0.0K
11:10 2,741.22 2,741.54 2,741.22 2,741.42 0.0K
11:11 2,741.48 2,741.63 2,741.34 2,741.57 0.0K
11:12 2,741.71 2,741.71 2,740.90 2,740.90 0.0K
11:13 2,740.98 2,741.29 2,740.87 2,741.29 0.0K
11:14 2,741.18 2,741.18 2,740.71 2,740.80 0.0K
11:15 2,740.84 2,741.13 2,740.80 2,740.93 0.0K
11:16 2,740.99 2,740.99 2,740.48 2,740.48 0.0K
11:17 2,740.56 2,740.93 2,740.43 2,740.93 0.0K
11:18 2,740.98 2,742.07 2,740.90 2,741.96 0.0K
11:19 2,741.94 2,742.59 2,741.83 2,742.52 0.0K
11:20 2,742.56 2,742.81 2,742.42 2,742.77 0.0K
11:21 2,742.88 2,742.88 2,742.35 2,742.46 0.0K
11:22 2,742.13 2,742.13 2,741.64 2,741.85 0.0K
11:23 2,741.84 2,741.84 2,741.58 2,741.58 0.0K
11:24 2,741.54 2,741.94 2,741.40 2,741.83 0.0K
11:25 2,741.90 2,741.90 2,741.60 2,741.63 0.0K
11:26 2,741.59 2,741.59 2,741.12 2,741.35 0.0K
11:27 2,741.33 2,741.69 2,741.20 2,741.44 0.0K
11:28 2,741.45 2,741.48 2,741.23 2,741.38 0.0K
11:29 2,741.18 2,741.18 2,740.59 2,740.59 0.0K
11:30 2,740.58 2,741.12 2,740.55 2,740.99 0.0K
11:31 2,740.79 2,740.79 2,740.23 2,740.28 0.0K
11:32 2,740.16 2,740.16 2,739.01 2,739.04 0.0K
11:33 2,738.93 2,739.48 2,738.93 2,739.46 0.0K
11:34 2,739.62 2,739.97 2,739.48 2,739.94 0.0K
11:35 2,740.11 2,740.86 2,740.11 2,740.72 0.0K
11:36 2,740.74 2,740.96 2,740.71 2,740.96 0.0K
11:37 2,741.10 2,741.46 2,741.10 2,741.30 0.0K
11:38 2,741.30 2,741.49 2,740.97 2,740.97 0.0K
11:39 2,740.96 2,740.96 2,739.55 2,739.55 0.0K
11:40 2,739.54 2,739.54 2,739.35 2,739.40 0.0K
11:41 2,739.23 2,739.23 2,738.35 2,738.35 0.0K
11:42 2,738.39 2,738.59 2,738.32 2,738.48 0.0K
11:43 2,738.43 2,738.66 2,738.41 2,738.58 0.0K
11:44 2,738.53 2,738.53 2,737.73 2,737.79 0.0K
11:45 2,737.84 2,738.12 2,737.56 2,737.62 0.0K
11:46 2,737.76 2,737.76 2,736.99 2,737.08 0.0K
11:47 2,737.04 2,737.32 2,736.95 2,737.31 0.0K
11:48 2,737.34 2,738.21 2,737.34 2,738.21 0.0K
11:49 2,738.25 2,738.62 2,738.22 2,738.47 0.0K
11:50 2,738.42 2,738.75 2,738.28 2,738.75 0.0K
11:51 2,738.73 2,739.53 2,738.73 2,739.50 0.0K
11:52 2,739.45 2,739.76 2,739.45 2,739.68 0.0K
11:53 2,739.64 2,740.39 2,739.64 2,740.36 0.0K
11:54 2,740.30 2,740.55 2,740.30 2,740.46 0.0K
11:55 2,740.50 2,740.55 2,740.20 2,740.20 0.0K
11:56 2,740.12 2,740.20 2,739.93 2,740.06 0.0K
11:57 2,740.01 2,740.42 2,740.01 2,740.33 0.0K
11:58 2,740.42 2,740.73 2,740.35 2,740.63 0.0K
11:59 2,740.68 2,741.11 2,740.68 2,741.11 0.0K
12:00 2,741.16 2,741.90 2,741.16 2,741.30 0.0K
12:01 2,741.25 2,741.25 2,739.81 2,739.81 0.0K
12:02 2,739.78 2,739.85 2,739.60 2,739.66 0.0K
12:03 2,739.62 2,739.84 2,739.47 2,739.75 0.0K
12:04 2,739.82 2,740.05 2,739.77 2,740.05 0.0K
12:05 2,740.07 2,740.72 2,740.07 2,740.72 0.0K
12:06 2,740.80 2,741.34 2,740.79 2,741.34 0.0K
12:07 2,741.37 2,741.48 2,741.28 2,741.28 0.0K
12:08 2,741.27 2,741.58 2,741.11 2,741.48 0.0K
12:09 2,741.53 2,741.61 2,741.42 2,741.53 0.0K
12:10 2,741.57 2,741.63 2,741.25 2,741.25 0.0K
12:11 2,741.17 2,741.19 2,740.69 2,740.69 0.0K
12:12 2,740.59 2,741.29 2,740.59 2,741.29 0.0K
12:13 2,741.34 2,742.44 2,741.32 2,742.44 0.0K
12:14 2,742.37 2,742.37 2,741.87 2,742.08 0.0K
12:15 2,742.22 2,742.22 2,740.93 2,740.93 0.0K
12:16 2,740.91 2,740.97 2,740.53 2,740.71 0.0K
12:17 2,740.74 2,740.84 2,740.63 2,740.84 0.0K
12:18 2,740.89 2,741.10 2,740.86 2,740.86 0.0K
12:19 2,740.91 2,740.94 2,740.62 2,740.67 0.0K
12:20 2,740.74 2,741.15 2,740.69 2,741.15 0.0K
12:21 2,741.28 2,741.36 2,740.71 2,740.71 0.0K
12:22 2,740.75 2,740.94 2,740.75 2,740.89 0.0K
12:23 2,740.88 2,741.16 2,740.88 2,741.16 0.0K
12:24 2,741.21 2,741.61 2,741.21 2,741.61 0.0K
12:25 2,741.60 2,741.60 2,740.92 2,740.92 0.0K
12:26 2,740.76 2,741.06 2,740.70 2,741.06 0.0K
12:27 2,741.11 2,741.39 2,741.11 2,741.29 0.0K
12:28 2,741.30 2,741.74 2,741.30 2,741.74 0.0K
12:29 2,741.64 2,741.89 2,741.64 2,741.89 0.0K
12:30 2,741.92 2,741.93 2,741.56 2,741.56 0.0K
12:31 2,741.53 2,741.57 2,741.16 2,741.21 0.0K
12:32 2,741.07 2,741.19 2,740.23 2,740.24 0.0K
12:33 2,740.33 2,740.57 2,740.26 2,740.56 0.0K
12:34 2,740.49 2,740.70 2,740.44 2,740.55 0.0K
12:35 2,740.63 2,741.09 2,740.60 2,741.09 0.0K
12:36 2,741.03 2,741.07 2,740.29 2,740.35 0.0K
12:37 2,740.32 2,740.32 2,739.86 2,739.87 0.0K
12:38 2,739.82 2,739.82 2,739.66 2,739.76 0.0K
12:39 2,739.70 2,739.71 2,739.38 2,739.54 0.0K
12:40 2,739.57 2,739.65 2,739.50 2,739.58 0.0K
12:41 2,739.42 2,739.56 2,739.30 2,739.30 0.0K
12:42 2,739.30 2,739.51 2,738.98 2,739.21 0.0K
12:43 2,739.25 2,739.39 2,739.18 2,739.39 0.0K
12:44 2,739.42 2,739.70 2,739.42 2,739.58 0.0K
12:45 2,739.63 2,739.98 2,739.63 2,739.82 0.0K
12:46 2,739.84 2,740.28 2,739.70 2,739.86 0.0K
12:47 2,739.90 2,739.92 2,739.23 2,739.23 0.0K
12:48 2,739.17 2,739.27 2,738.99 2,738.99 0.0K
12:49 2,739.04 2,739.17 2,739.02 2,739.02 0.0K
12:50 2,739.03 2,739.18 2,738.93 2,739.13 0.0K
12:51 2,739.18 2,739.58 2,739.11 2,739.58 0.0K
12:52 2,739.59 2,740.29 2,739.59 2,740.29 0.0K
12:53 2,740.38 2,741.03 2,740.38 2,740.97 0.0K
12:54 2,741.06 2,741.51 2,741.06 2,741.51 0.0K
12:55 2,741.58 2,741.76 2,741.55 2,741.76 0.0K
12:56 2,741.70 2,742.15 2,741.70 2,742.14 0.0K
12:57 2,742.14 2,742.91 2,742.09 2,742.90 0.0K
12:58 2,743.02 2,743.51 2,743.02 2,743.49 0.0K
12:59 2,743.59 2,743.62 2,743.45 2,743.45 0.0K
13:00 2,744.00 2,744.35 2,743.73 2,743.73 0.0K
13:01 2,743.73 2,744.07 2,743.65 2,744.07 0.0K
13:02 2,744.17 2,744.76 2,744.17 2,744.43 0.0K
13:03 2,744.41 2,744.44 2,744.24 2,744.44 0.0K
13:04 2,744.35 2,744.46 2,744.26 2,744.46 0.0K
13:05 2,744.52 2,745.28 2,744.52 2,745.07 0.0K
13:06 2,745.09 2,745.16 2,744.92 2,744.92 0.0K
13:07 2,745.04 2,745.08 2,744.10 2,744.15 0.0K
13:08 2,744.02 2,744.26 2,744.01 2,744.05 0.0K
13:09 2,744.14 2,744.39 2,744.05 2,744.35 0.0K
13:10 2,744.31 2,744.34 2,744.18 2,744.28 0.0K
13:11 2,744.31 2,744.31 2,743.82 2,743.82 0.0K
13:12 2,743.83 2,744.00 2,743.76 2,743.80 0.0K
13:13 2,743.87 2,743.94 2,743.58 2,743.60 0.0K
13:14 2,743.22 2,743.26 2,742.80 2,742.81 0.0K
13:15 2,742.80 2,742.97 2,742.80 2,742.93 0.0K
13:16 2,742.86 2,742.86 2,742.56 2,742.75 0.0K
13:17 2,742.80 2,742.87 2,742.59 2,742.87 0.0K
13:18 2,742.97 2,743.31 2,742.97 2,743.31 0.0K
13:19 2,743.40 2,743.50 2,743.37 2,743.42 0.0K
13:20 2,743.16 2,743.17 2,742.95 2,743.06 0.0K
13:21 2,743.09 2,743.20 2,742.82 2,742.82 0.0K
13:22 2,742.88 2,743.02 2,742.82 2,742.82 0.0K
13:23 2,742.80 2,742.80 2,742.66 2,742.80 0.0K
13:24 2,742.92 2,743.42 2,742.82 2,743.42 0.0K
13:25 2,743.34 2,743.42 2,743.21 2,743.21 0.0K
13:26 2,743.31 2,743.31 2,743.00 2,743.00 0.0K
13:27 2,743.10 2,743.18 2,742.99 2,743.06 0.0K
13:28 2,743.11 2,743.36 2,743.02 2,743.36 0.0K
13:29 2,743.41 2,743.69 2,743.38 2,743.69 0.0K
13:30 2,743.69 2,743.86 2,743.66 2,743.77 0.0K
13:31 2,743.71 2,743.71 2,743.45 2,743.48 0.0K
13:32 2,743.40 2,743.40 2,742.41 2,742.41 0.0K
13:33 2,742.42 2,742.77 2,742.42 2,742.77 0.0K
13:34 2,742.80 2,742.80 2,742.36 2,742.45 0.0K
13:35 2,742.50 2,742.66 2,742.36 2,742.40 0.0K
13:36 2,742.38 2,742.59 2,742.25 2,742.59 0.0K
13:37 2,742.61 2,742.61 2,742.38 2,742.38 0.0K
13:38 2,742.31 2,743.12 2,742.28 2,743.12 0.0K
13:39 2,743.11 2,743.32 2,743.11 2,743.26 0.0K
13:40 2,743.31 2,743.32 2,743.02 2,743.02 0.0K
13:41 2,743.07 2,743.20 2,742.96 2,743.08 0.0K
13:42 2,743.19 2,743.19 2,742.93 2,743.10 0.0K
13:43 2,743.05 2,743.39 2,743.05 2,743.22 0.0K
13:44 2,743.25 2,743.88 2,743.25 2,743.88 0.0K
13:45 2,743.96 2,744.14 2,743.89 2,744.14 0.0K
13:46 2,744.05 2,744.81 2,744.05 2,744.61 0.0K
13:47 2,744.67 2,744.73 2,744.60 2,744.62 0.0K
13:48 2,744.71 2,745.46 2,744.71 2,745.41 0.0K
13:49 2,745.50 2,746.19 2,745.50 2,746.10 0.0K
13:50 2,746.04 2,746.31 2,746.04 2,746.22 0.0K
13:51 2,746.09 2,746.33 2,746.09 2,746.33 0.0K
13:52 2,746.28 2,746.48 2,746.23 2,746.48 0.0K
13:53 2,746.56 2,746.74 2,746.56 2,746.60 0.0K
13:54 2,746.60 2,746.89 2,746.60 2,746.86 0.0K
13:55 2,746.81 2,747.31 2,746.81 2,747.24 0.0K
13:56 2,747.19 2,747.23 2,747.12 2,747.16 0.0K
13:57 2,747.14 2,747.20 2,746.79 2,746.79 0.0K
13:58 2,746.68 2,746.74 2,746.62 2,746.74 0.0K
13:59 2,746.75 2,747.22 2,746.75 2,747.18 0.0K
14:00 2,747.15 2,747.15 2,747.03 2,747.05 0.0K
14:01 2,746.99 2,747.25 2,746.99 2,747.25 0.0K
14:02 2,747.23 2,747.74 2,747.23 2,747.71 0.0K
14:03 2,747.71 2,747.78 2,747.34 2,747.38 0.0K
14:04 2,747.32 2,747.44 2,747.32 2,747.40 0.0K
14:05 2,747.38 2,747.51 2,747.25 2,747.36 0.0K
14:06 2,747.42 2,747.70 2,747.42 2,747.66 0.0K
14:07 2,747.80 2,747.88 2,747.69 2,747.69 0.0K
14:08 2,747.59 2,747.68 2,747.59 2,747.66 0.0K
14:09 2,747.60 2,747.76 2,747.29 2,747.34 0.0K
14:10 2,747.38 2,747.42 2,746.60 2,746.60 0.0K
14:11 2,746.57 2,746.95 2,746.57 2,746.95 0.0K
14:12 2,746.96 2,747.37 2,746.96 2,747.28 0.0K
14:13 2,747.18 2,747.38 2,747.18 2,747.23 0.0K
14:14 2,747.30 2,747.42 2,747.16 2,747.33 0.0K
14:15 2,747.30 2,747.52 2,747.21 2,747.52 0.0K
14:16 2,747.69 2,747.87 2,747.60 2,747.69 0.0K
14:17 2,747.68 2,747.68 2,746.85 2,746.85 0.0K
14:18 2,746.80 2,746.91 2,746.53 2,746.54 0.0K
14:19 2,746.52 2,746.65 2,746.24 2,746.52 0.0K
14:20 2,746.37 2,746.37 2,746.19 2,746.27 0.0K
14:21 2,746.12 2,746.16 2,745.63 2,745.69 0.0K
14:22 2,745.70 2,745.76 2,745.61 2,745.64 0.0K
14:23 2,745.62 2,745.80 2,745.59 2,745.59 0.0K
14:24 2,745.68 2,745.95 2,745.68 2,745.82 0.0K
14:25 2,745.93 2,746.07 2,745.89 2,745.94 0.0K
14:26 2,745.93 2,746.07 2,745.83 2,746.07 0.0K
14:27 2,746.11 2,746.30 2,745.87 2,746.30 0.0K
14:28 2,746.25 2,746.25 2,745.84 2,746.21 0.0K
14:29 2,746.25 2,746.33 2,746.22 2,746.31 0.0K
14:30 2,746.32 2,746.58 2,746.10 2,746.25 0.0K
14:31 2,746.23 2,746.23 2,745.88 2,746.00 0.0K
14:32 2,746.02 2,746.07 2,745.95 2,745.99 0.0K
14:33 2,746.04 2,746.25 2,746.04 2,746.23 0.0K
14:34 2,746.22 2,746.57 2,746.22 2,746.56 0.0K
14:35 2,746.62 2,746.63 2,745.71 2,745.71 0.0K
14:36 2,745.68 2,745.76 2,745.42 2,745.68 0.0K
14:37 2,745.66 2,745.73 2,744.90 2,744.96 0.0K
14:38 2,744.94 2,745.20 2,744.94 2,745.09 0.0K
14:39 2,744.99 2,744.99 2,744.38 2,744.38 0.0K
14:40 2,744.28 2,744.28 2,743.94 2,744.01 0.0K
14:41 2,743.97 2,744.00 2,743.51 2,743.51 0.0K
14:42 2,743.58 2,743.75 2,743.22 2,743.31 0.0K
14:43 2,743.33 2,743.63 2,743.33 2,743.44 0.0K
14:44 2,743.52 2,743.66 2,743.47 2,743.61 0.0K
14:45 2,743.33 2,743.33 2,742.59 2,742.59 0.0K
14:46 2,742.54 2,742.75 2,742.46 2,742.54 0.0K
14:47 2,742.53 2,742.57 2,742.41 2,742.41 0.0K
14:48 2,742.38 2,742.87 2,742.38 2,742.69 0.0K
14:49 2,742.70 2,742.89 2,742.61 2,742.83 0.0K
14:50 2,742.88 2,742.88 2,742.50 2,742.58 0.0K
14:51 2,742.52 2,742.52 2,742.07 2,742.16 0.0K
14:52 2,742.14 2,742.21 2,742.03 2,742.21 0.0K
14:53 2,742.20 2,742.34 2,742.18 2,742.29 0.0K
14:54 2,742.34 2,742.72 2,742.34 2,742.70 0.0K
14:55 2,742.75 2,742.75 2,742.62 2,742.65 0.0K
14:56 2,742.52 2,742.60 2,742.39 2,742.60 0.0K
14:57 2,742.69 2,742.99 2,742.69 2,742.99 0.0K
14:58 2,742.95 2,742.95 2,742.66 2,742.66 0.0K
14:59 2,742.71 2,742.71 2,742.19 2,742.24 0.0K
15:00 2,742.10 2,742.25 2,742.03 2,742.25 0.0K
15:01 2,742.30 2,742.36 2,742.06 2,742.12 0.0K
15:02 2,742.03 2,742.03 2,741.69 2,741.81 0.0K
15:03 2,741.84 2,741.84 2,741.53 2,741.63 0.0K
15:04 2,741.55 2,741.55 2,741.17 2,741.37 0.0K
15:05 2,741.28 2,741.28 2,740.95 2,741.25 0.0K
15:06 2,741.31 2,741.46 2,741.31 2,741.46 0.0K
15:07 2,741.43 2,741.43 2,740.95 2,741.05 0.0K
15:08 2,741.04 2,741.09 2,740.97 2,740.97 0.0K
15:09 2,740.96 2,741.00 2,740.74 2,740.81 0.0K
15:10 2,740.72 2,740.72 2,740.49 2,740.63 0.0K
15:11 2,740.60 2,740.67 2,740.50 2,740.62 0.0K
15:12 2,740.53 2,740.53 2,740.20 2,740.20 0.0K
15:13 2,740.18 2,740.79 2,740.18 2,740.73 0.0K
15:14 2,740.80 2,741.12 2,740.76 2,741.02 0.0K
15:15 2,740.99 2,741.04 2,739.63 2,739.66 0.0K
15:16 2,739.78 2,740.58 2,739.76 2,740.58 0.0K
15:17 2,740.63 2,741.07 2,740.60 2,741.07 0.0K
15:18 2,741.17 2,741.19 2,740.97 2,741.06 0.0K
15:19 2,741.00 2,741.24 2,740.81 2,741.24 0.0K
15:20 2,741.25 2,741.31 2,741.13 2,741.26 0.0K
15:21 2,741.32 2,741.78 2,741.29 2,741.68 0.0K
15:22 2,741.70 2,741.97 2,741.58 2,741.97 0.0K
15:23 2,742.00 2,742.21 2,741.91 2,741.91 0.0K
15:24 2,741.96 2,742.17 2,741.85 2,742.10 0.0K
15:25 2,742.02 2,742.67 2,741.98 2,742.64 0.0K
15:26 2,742.66 2,742.92 2,742.46 2,742.80 0.0K
15:27 2,742.76 2,742.91 2,742.72 2,742.79 0.0K
15:28 2,742.79 2,743.30 2,742.72 2,743.30 0.0K
15:29 2,743.43 2,743.68 2,743.34 2,743.55 0.0K
15:30 2,743.48 2,744.99 2,743.23 2,744.99 0.0K
15:31 2,744.74 2,744.74 2,743.24 2,743.26 0.0K
15:32 2,743.40 2,744.43 2,742.73 2,743.97 0.0K
15:33 2,743.84 2,744.03 2,743.72 2,743.98 0.0K
15:34 2,743.72 2,744.18 2,743.72 2,743.95 0.0K
15:35 2,744.18 2,744.85 2,743.99 2,744.68 0.0K
15:36 2,744.65 2,744.65 2,743.96 2,744.01 0.0K
15:37 2,744.16 2,744.16 2,743.47 2,743.78 0.0K
15:38 2,743.80 2,744.11 2,743.59 2,744.11 0.0K
15:39 2,744.17 2,744.41 2,743.93 2,744.30 0.0K
15:40 2,744.30 2,745.73 2,744.28 2,745.73 0.0K
15:41 2,745.87 2,745.87 2,745.27 2,745.39 0.0K
15:42 2,745.23 2,745.49 2,745.14 2,745.17 0.0K
15:43 2,745.20 2,745.23 2,744.97 2,745.02 0.0K
15:44 2,745.03 2,745.10 2,744.85 2,744.98 0.0K
15:45 2,744.52 2,744.73 2,744.28 2,744.68 0.0K
15:46 2,744.73 2,745.02 2,744.53 2,745.02 0.0K
15:47 2,745.04 2,745.98 2,745.04 2,745.92 0.0K
15:48 2,745.84 2,747.29 2,745.83 2,747.27 0.0K
15:49 2,747.23 2,748.00 2,747.21 2,748.00 0.0K
15:50 2,748.05 2,748.29 2,747.81 2,747.82 0.0K
15:51 2,747.97 2,747.97 2,747.43 2,747.45 0.0K
15:52 2,747.46 2,747.66 2,747.24 2,747.48 0.0K
15:53 2,747.41 2,747.69 2,747.22 2,747.59 0.0K
15:54 2,747.61 2,748.39 2,747.61 2,748.28 0.0K
15:55 2,748.12 2,748.18 2,747.97 2,748.14 0.0K
15:56 2,748.20 2,748.47 2,748.20 2,748.25 0.0K
15:57 2,748.24 2,748.80 2,748.24 2,748.74 0.0K
15:58 2,748.71 2,748.90 2,748.64 2,748.76 0.0K
15:59 2,748.75 2,749.12 2,748.51 2,749.12 0.0K
16:00 2,748.75 2,749.63 2,748.75 2,749.27 0.0K
16:01 2,749.24 2,749.24 2,748.56 2,749.04 0.0K
16:02 2,749.11 2,749.11 2,747.65 2,747.66 0.0K
16:03 2,747.60 2,747.60 2,747.00 2,747.17 0.0K
16:04 2,747.16 2,747.16 2,746.62 2,746.62 0.0K
16:05 2,746.46 2,746.89 2,746.45 2,746.45 0.0K
16:06 2,746.31 2,746.47 2,745.73 2,746.47 0.0K
16:07 2,746.42 2,747.03 2,746.42 2,746.95 0.0K
16:08 2,746.95 2,746.95 2,745.60 2,745.60 0.0K
16:09 2,745.70 2,745.90 2,745.66 2,745.70 0.0K
16:10 2,745.68 2,745.84 2,745.23 2,745.23 0.0K
16:11 2,745.36 2,745.36 2,744.93 2,745.10 0.0K
16:12 2,745.19 2,745.22 2,744.72 2,744.72 0.0K
16:13 2,744.69 2,744.77 2,744.28 2,744.54 0.0K
16:14 2,744.53 2,744.53 2,744.26 2,744.26 0.0K
16:15 2,744.19 2,744.19 2,743.48 2,743.51 0.0K
16:16 2,743.41 2,744.39 2,743.35 2,744.39 0.0K
16:17 2,744.30 2,744.34 2,743.73 2,743.82 0.0K
16:18 2,743.85 2,744.20 2,743.83 2,744.20 0.0K
16:19 2,744.13 2,744.44 2,744.13 2,744.44 0.0K
16:20 2,744.47 2,744.63 2,744.22 2,744.33 0.0K
16:21 2,744.28 2,744.67 2,744.28 2,744.64 0.0K
16:22 2,744.50 2,744.50 2,744.24 2,744.47 0.0K
16:23 2,744.52 2,744.52 2,744.34 2,744.34 0.0K
16:24 2,744.33 2,744.33 2,743.31 2,743.46 0.0K
16:25 2,743.43 2,743.85 2,743.34 2,743.85 0.0K
16:26 2,743.91 2,743.91 2,742.95 2,742.95 0.0K
16:27 2,742.89 2,742.94 2,742.75 2,742.80 0.0K
16:28 2,742.77 2,742.79 2,742.01 2,742.08 0.0K
16:29 2,742.06 2,742.74 2,742.01 2,742.63 0.0K
16:30 2,742.62 2,743.42 2,742.62 2,743.42 0.0K
16:31 2,743.41 2,743.52 2,742.95 2,743.00 0.0K
16:32 2,742.95 2,742.97 2,741.87 2,741.87 0.0K
16:33 2,741.78 2,741.78 2,741.22 2,741.22 0.0K
16:34 2,741.21 2,741.31 2,741.13 2,741.27 0.0K
16:35 2,741.25 2,741.25 2,740.86 2,740.92 0.0K
16:36 2,740.93 2,740.93 2,740.38 2,740.38 0.0K
16:37 2,740.33 2,740.33 2,739.85 2,739.91 0.0K
16:38 2,740.00 2,740.26 2,739.97 2,740.01 0.0K
16:39 2,740.00 2,740.01 2,738.97 2,739.12 0.0K
16:40 2,739.03 2,739.03 2,737.81 2,737.84 0.0K
16:41 2,737.81 2,738.40 2,737.77 2,738.40 0.0K
16:42 2,738.48 2,739.83 2,738.48 2,739.83 0.0K
16:43 2,739.77 2,740.19 2,739.77 2,740.19 0.0K
16:44 2,740.16 2,740.27 2,740.05 2,740.21 0.0K
16:45 2,740.37 2,741.21 2,740.37 2,741.21 0.0K
16:46 2,741.18 2,741.83 2,741.18 2,741.83 0.0K
16:47 2,741.90 2,741.92 2,741.55 2,741.55 0.0K
16:48 2,741.57 2,741.96 2,741.57 2,741.87 0.0K
16:49 2,741.85 2,742.48 2,741.85 2,742.48 0.0K
16:50 2,742.51 2,743.10 2,742.51 2,742.99 0.0K
16:51 2,742.97 2,742.97 2,742.75 2,742.88 0.0K
16:52 2,742.86 2,742.86 2,742.20 2,742.33 0.0K
16:53 2,742.28 2,742.42 2,741.57 2,742.42 0.0K
16:54 2,742.49 2,742.79 2,742.23 2,742.79 0.0K
16:55 2,742.81 2,742.84 2,742.56 2,742.56 0.0K
16:56 2,742.52 2,743.15 2,742.52 2,743.09 0.0K
16:57 2,743.01 2,743.19 2,742.74 2,743.15 0.0K
16:58 2,743.18 2,743.48 2,743.18 2,743.25 0.0K
16:59 2,743.22 2,743.22 2,742.95 2,743.16 0.0K
17:00 2,743.17 2,743.66 2,743.17 2,743.55 0.0K
17:01 2,743.47 2,743.78 2,743.45 2,743.74 0.0K
17:02 2,743.72 2,744.10 2,743.72 2,743.93 0.0K
17:03 2,743.98 2,744.14 2,743.98 2,744.14 0.0K
17:04 2,744.17 2,744.17 2,743.84 2,744.14 0.0K
17:05 2,744.17 2,744.34 2,743.93 2,743.96 0.0K
17:06 2,743.98 2,744.07 2,743.53 2,743.58 0.0K
17:07 2,743.65 2,743.82 2,743.62 2,743.77 0.0K
17:08 2,743.77 2,743.78 2,742.91 2,742.91 0.0K
17:09 2,742.85 2,742.86 2,742.56 2,742.61 0.0K
17:10 2,742.60 2,742.79 2,742.59 2,742.68 0.0K
17:11 2,742.70 2,743.31 2,742.70 2,743.27 0.0K
17:12 2,743.21 2,743.33 2,742.67 2,742.77 0.0K
17:13 2,742.86 2,742.86 2,742.40 2,742.52 0.0K
17:14 2,742.57 2,742.57 2,742.39 2,742.47 0.0K
17:15 2,742.46 2,742.55 2,741.87 2,741.87 0.0K
17:16 2,741.76 2,741.76 2,741.56 2,741.61 0.0K
17:17 2,741.73 2,741.73 2,741.50 2,741.50 0.0K
17:18 2,741.55 2,741.94 2,741.55 2,741.94 0.0K
17:19 2,742.14 2,742.55 2,742.14 2,742.55 0.0K
17:20 2,742.61 2,742.69 2,742.53 2,742.65 0.0K
17:21 2,742.67 2,743.12 2,742.61 2,743.12 0.0K
17:22 2,743.13 2,743.32 2,742.87 2,742.87 0.0K
17:23 2,742.92 2,743.74 2,742.92 2,743.57 0.0K
17:24 2,743.52 2,743.86 2,743.52 2,743.65 0.0K
17:25 2,743.61 2,743.61 2,743.61 2,743.61 0.0K
17:29 2,743.87 2,745.18 2,743.87 2,745.18 0.0K
17:30 2,745.91 2,745.91 2,745.91 2,745.91 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