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 2,763.01 2,764.16 2,762.81 2,763.37 0.0K
09:01 2,763.15 2,763.15 2,758.81 2,758.81 0.0K
09:02 2,758.81 2,760.61 2,758.81 2,760.09 0.0K
09:03 2,760.04 2,760.49 2,759.24 2,759.90 0.0K
09:04 2,759.74 2,761.55 2,759.63 2,761.29 0.0K
09:05 2,761.29 2,761.40 2,760.64 2,760.69 0.0K
09:06 2,760.29 2,760.65 2,758.51 2,758.71 0.0K
09:07 2,758.75 2,758.75 2,755.93 2,755.93 0.0K
09:08 2,755.39 2,755.65 2,754.80 2,755.26 0.0K
09:09 2,755.17 2,755.22 2,754.01 2,754.04 0.0K
09:10 2,753.82 2,754.09 2,753.08 2,753.08 0.0K
09:11 2,753.11 2,753.36 2,752.96 2,753.28 0.0K
09:12 2,753.36 2,753.50 2,752.48 2,752.63 0.0K
09:13 2,752.60 2,753.39 2,752.42 2,753.38 0.0K
09:14 2,753.46 2,753.62 2,751.97 2,751.97 0.0K
09:15 2,752.01 2,752.44 2,751.73 2,751.77 0.0K
09:16 2,751.83 2,752.54 2,751.25 2,751.25 0.0K
09:17 2,751.18 2,752.42 2,751.18 2,752.42 0.0K
09:18 2,752.40 2,752.54 2,751.49 2,751.56 0.0K
09:19 2,751.47 2,751.70 2,751.07 2,751.70 0.0K
09:20 2,751.74 2,752.69 2,751.07 2,751.07 0.0K
09:21 2,750.84 2,750.84 2,749.80 2,750.05 0.0K
09:22 2,749.97 2,750.61 2,749.97 2,750.55 0.0K
09:23 2,750.79 2,751.15 2,750.34 2,750.49 0.0K
09:24 2,750.41 2,750.50 2,749.92 2,750.31 0.0K
09:25 2,750.36 2,752.11 2,750.36 2,752.11 0.0K
09:26 2,751.98 2,751.98 2,751.52 2,751.63 0.0K
09:27 2,751.48 2,751.48 2,750.79 2,750.88 0.0K
09:28 2,750.91 2,750.91 2,749.92 2,750.36 0.0K
09:29 2,750.33 2,750.63 2,750.33 2,750.61 0.0K
09:30 2,750.43 2,750.89 2,750.43 2,750.70 0.0K
09:31 2,750.71 2,751.07 2,750.71 2,750.99 0.0K
09:32 2,750.98 2,752.85 2,750.98 2,752.74 0.0K
09:33 2,752.68 2,753.07 2,752.54 2,753.07 0.0K
09:34 2,753.03 2,753.16 2,752.85 2,752.88 0.0K
09:35 2,753.03 2,753.12 2,752.07 2,752.22 0.0K
09:36 2,752.25 2,752.98 2,751.78 2,752.98 0.0K
09:37 2,753.00 2,754.14 2,753.00 2,753.91 0.0K
09:38 2,753.93 2,755.39 2,753.93 2,755.39 0.0K
09:39 2,755.44 2,755.92 2,755.44 2,755.73 0.0K
09:40 2,755.83 2,756.83 2,755.80 2,756.68 0.0K
09:41 2,756.68 2,756.86 2,756.32 2,756.67 0.0K
09:42 2,756.72 2,757.55 2,756.62 2,757.55 0.0K
09:43 2,757.46 2,758.13 2,757.29 2,757.95 0.0K
09:44 2,757.90 2,759.00 2,757.78 2,759.00 0.0K
09:45 2,758.95 2,760.53 2,758.89 2,760.13 0.0K
09:46 2,760.00 2,760.00 2,759.19 2,759.82 0.0K
09:47 2,759.80 2,760.58 2,759.73 2,760.51 0.0K
09:48 2,760.40 2,762.35 2,760.40 2,762.35 0.0K
09:49 2,762.45 2,763.73 2,762.45 2,762.76 0.0K
09:50 2,762.71 2,763.02 2,762.36 2,762.43 0.0K
09:51 2,762.50 2,762.53 2,761.98 2,761.98 0.0K
09:52 2,761.97 2,763.73 2,761.97 2,763.60 0.0K
09:53 2,763.66 2,764.12 2,763.66 2,764.11 0.0K
09:54 2,764.06 2,764.08 2,763.71 2,763.90 0.0K
09:55 2,764.39 2,764.65 2,764.24 2,764.55 0.0K
09:56 2,764.51 2,764.51 2,763.48 2,763.73 0.0K
09:57 2,763.82 2,764.10 2,763.07 2,763.07 0.0K
09:58 2,762.82 2,762.82 2,761.64 2,761.98 0.0K
09:59 2,762.14 2,762.25 2,761.95 2,762.22 0.0K
10:00 2,761.53 2,761.53 2,760.65 2,760.65 0.0K
10:01 2,760.64 2,760.99 2,760.64 2,760.99 0.0K
10:02 2,760.98 2,760.99 2,760.06 2,760.34 0.0K
10:03 2,760.32 2,761.43 2,760.12 2,761.36 0.0K
10:04 2,761.64 2,762.27 2,761.64 2,762.12 0.0K
10:05 2,762.09 2,762.37 2,761.84 2,762.37 0.0K
10:06 2,762.56 2,763.34 2,762.56 2,762.85 0.0K
10:07 2,762.88 2,762.88 2,761.49 2,761.49 0.0K
10:08 2,761.41 2,761.59 2,761.28 2,761.59 0.0K
10:09 2,761.57 2,761.57 2,760.81 2,760.94 0.0K
10:10 2,760.89 2,761.10 2,760.78 2,761.08 0.0K
10:11 2,761.12 2,762.81 2,761.12 2,762.63 0.0K
10:12 2,762.30 2,762.42 2,762.11 2,762.42 0.0K
10:13 2,762.47 2,762.91 2,762.47 2,762.80 0.0K
10:14 2,762.90 2,764.04 2,762.65 2,764.04 0.0K
10:15 2,764.11 2,764.59 2,764.11 2,764.52 0.0K
10:16 2,764.51 2,764.51 2,764.06 2,764.36 0.0K
10:17 2,764.37 2,764.98 2,764.25 2,764.98 0.0K
10:18 2,765.07 2,765.14 2,764.63 2,764.68 0.0K
10:19 2,764.35 2,764.35 2,763.66 2,763.66 0.0K
10:20 2,763.79 2,763.79 2,761.41 2,761.44 0.0K
10:21 2,761.38 2,761.54 2,760.89 2,761.04 0.0K
10:22 2,761.03 2,761.14 2,760.54 2,760.88 0.0K
10:23 2,761.04 2,761.83 2,761.04 2,761.83 0.0K
10:24 2,761.80 2,761.88 2,761.52 2,761.77 0.0K
10:25 2,761.73 2,762.33 2,761.73 2,762.33 0.0K
10:26 2,762.11 2,762.17 2,761.93 2,761.93 0.0K
10:27 2,761.86 2,762.69 2,761.86 2,762.67 0.0K
10:28 2,762.72 2,763.38 2,762.67 2,763.38 0.0K
10:29 2,763.42 2,763.65 2,763.33 2,763.63 0.0K
10:30 2,763.61 2,763.96 2,763.46 2,763.46 0.0K
10:31 2,763.50 2,763.68 2,763.12 2,763.24 0.0K
10:32 2,763.25 2,763.87 2,763.25 2,763.73 0.0K
10:33 2,763.83 2,763.83 2,763.39 2,763.39 0.0K
10:34 2,763.19 2,763.22 2,762.21 2,762.21 0.0K
10:35 2,762.17 2,762.17 2,760.72 2,760.74 0.0K
10:36 2,760.73 2,760.73 2,760.20 2,760.25 0.0K
10:37 2,760.13 2,760.38 2,760.07 2,760.33 0.0K
10:38 2,760.37 2,761.14 2,760.37 2,761.14 0.0K
10:39 2,761.75 2,762.07 2,761.70 2,761.94 0.0K
10:40 2,761.80 2,761.80 2,761.57 2,761.74 0.0K
10:41 2,761.69 2,761.69 2,761.38 2,761.43 0.0K
10:42 2,761.49 2,761.57 2,760.95 2,761.17 0.0K
10:43 2,761.07 2,761.16 2,760.90 2,761.16 0.0K
10:44 2,761.24 2,761.51 2,761.16 2,761.32 0.0K
10:45 2,761.33 2,761.35 2,760.70 2,760.70 0.0K
10:46 2,760.57 2,760.73 2,759.92 2,760.73 0.0K
10:47 2,760.68 2,760.68 2,760.22 2,760.37 0.0K
10:48 2,760.46 2,760.61 2,760.12 2,760.33 0.0K
10:49 2,760.28 2,760.31 2,759.94 2,760.01 0.0K
10:50 2,760.00 2,760.25 2,759.91 2,760.22 0.0K
10:51 2,760.17 2,760.83 2,760.15 2,760.83 0.0K
10:52 2,760.81 2,761.79 2,760.81 2,761.79 0.0K
10:53 2,761.86 2,762.30 2,761.81 2,762.24 0.0K
10:54 2,762.30 2,762.90 2,762.30 2,762.86 0.0K
10:55 2,762.83 2,762.83 2,762.09 2,762.09 0.0K
10:56 2,761.90 2,761.92 2,761.55 2,761.64 0.0K
10:57 2,761.69 2,761.82 2,761.55 2,761.80 0.0K
10:58 2,761.84 2,762.57 2,761.84 2,762.50 0.0K
10:59 2,762.52 2,763.03 2,762.52 2,762.93 0.0K
11:00 2,763.32 2,763.65 2,763.27 2,763.65 0.0K
11:01 2,763.72 2,765.01 2,763.71 2,765.01 0.0K
11:02 2,764.99 2,765.65 2,764.99 2,765.51 0.0K
11:03 2,765.68 2,765.72 2,765.39 2,765.69 0.0K
11:04 2,765.78 2,766.15 2,765.73 2,766.15 0.0K
11:05 2,766.20 2,766.48 2,766.20 2,766.48 0.0K
11:06 2,766.46 2,766.77 2,766.41 2,766.77 0.0K
11:07 2,766.84 2,767.47 2,766.76 2,767.47 0.0K
11:08 2,767.52 2,768.42 2,767.52 2,768.42 0.0K
11:09 2,768.49 2,769.15 2,768.49 2,768.98 0.0K
11:10 2,768.95 2,769.07 2,767.76 2,767.76 0.0K
11:11 2,767.61 2,768.72 2,767.33 2,768.72 0.0K
11:12 2,768.63 2,769.45 2,768.63 2,769.34 0.0K
11:13 2,769.46 2,770.74 2,769.46 2,770.66 0.0K
11:14 2,770.64 2,771.78 2,770.53 2,771.70 0.0K
11:15 2,771.98 2,772.57 2,771.98 2,772.20 0.0K
11:16 2,772.08 2,773.59 2,772.08 2,773.59 0.0K
11:17 2,773.90 2,775.86 2,773.90 2,775.86 0.0K
11:18 2,775.83 2,776.18 2,774.95 2,775.11 0.0K
11:19 2,775.10 2,775.22 2,774.86 2,775.05 0.0K
11:20 2,775.04 2,775.29 2,774.92 2,775.29 0.0K
11:21 2,774.87 2,774.89 2,774.31 2,774.31 0.0K
11:22 2,774.23 2,774.23 2,774.00 2,774.00 0.0K
11:23 2,774.04 2,774.04 2,772.69 2,772.71 0.0K
11:24 2,772.68 2,772.68 2,771.64 2,771.67 0.0K
11:25 2,771.92 2,772.05 2,771.64 2,771.64 0.0K
11:26 2,771.66 2,771.66 2,771.03 2,771.25 0.0K
11:27 2,771.25 2,772.35 2,771.15 2,772.35 0.0K
11:28 2,772.26 2,772.88 2,772.13 2,772.88 0.0K
11:29 2,773.17 2,773.71 2,773.14 2,773.49 0.0K
11:30 2,773.61 2,774.67 2,773.61 2,774.28 0.0K
11:31 2,774.24 2,774.31 2,773.86 2,774.02 0.0K
11:32 2,774.01 2,774.58 2,774.01 2,774.58 0.0K
11:33 2,774.59 2,774.99 2,774.37 2,774.99 0.0K
11:34 2,774.98 2,775.41 2,774.98 2,775.41 0.0K
11:35 2,775.46 2,775.76 2,775.45 2,775.73 0.0K
11:36 2,775.85 2,776.75 2,775.85 2,776.75 0.0K
11:37 2,776.85 2,777.67 2,776.80 2,777.67 0.0K
11:38 2,777.77 2,778.01 2,777.77 2,777.88 0.0K
11:39 2,777.91 2,778.13 2,777.84 2,778.08 0.0K
11:40 2,778.02 2,778.13 2,777.89 2,777.95 0.0K
11:41 2,777.96 2,778.06 2,777.83 2,778.03 0.0K
11:42 2,778.04 2,778.62 2,777.96 2,778.58 0.0K
11:43 2,778.56 2,778.76 2,777.79 2,777.79 0.0K
11:44 2,777.78 2,778.59 2,777.78 2,778.59 0.0K
11:45 2,778.51 2,778.51 2,777.95 2,777.96 0.0K
11:46 2,777.91 2,778.21 2,777.91 2,778.21 0.0K
11:47 2,778.12 2,778.33 2,778.04 2,778.19 0.0K
11:48 2,778.17 2,778.53 2,778.09 2,778.53 0.0K
11:49 2,778.54 2,778.71 2,778.43 2,778.54 0.0K
11:50 2,778.44 2,778.78 2,778.33 2,778.73 0.0K
11:51 2,778.75 2,778.98 2,778.55 2,778.63 0.0K
11:52 2,778.60 2,779.27 2,778.55 2,779.23 0.0K
11:53 2,779.27 2,779.40 2,778.89 2,778.89 0.0K
11:54 2,778.93 2,779.32 2,778.85 2,779.32 0.0K
11:55 2,779.37 2,779.67 2,778.98 2,779.10 0.0K
11:56 2,779.19 2,779.32 2,778.82 2,778.91 0.0K
11:57 2,778.72 2,778.79 2,778.34 2,778.34 0.0K
11:58 2,778.27 2,778.27 2,777.78 2,777.83 0.0K
11:59 2,777.83 2,778.00 2,777.62 2,777.63 0.0K
12:00 2,777.51 2,777.70 2,777.30 2,777.37 0.0K
12:01 2,777.39 2,778.58 2,777.39 2,778.57 0.0K
12:02 2,778.48 2,778.94 2,778.20 2,778.71 0.0K
12:03 2,778.73 2,779.07 2,778.62 2,779.07 0.0K
12:04 2,778.99 2,778.99 2,778.73 2,778.91 0.0K
12:05 2,778.86 2,779.40 2,778.78 2,779.38 0.0K
12:06 2,779.45 2,779.58 2,779.34 2,779.41 0.0K
12:07 2,779.40 2,779.46 2,778.47 2,778.48 0.0K
12:08 2,778.45 2,778.45 2,778.14 2,778.14 0.0K
12:09 2,778.15 2,778.52 2,778.03 2,778.52 0.0K
12:10 2,778.59 2,779.17 2,778.59 2,779.05 0.0K
12:11 2,779.15 2,779.70 2,779.08 2,779.52 0.0K
12:12 2,779.47 2,779.83 2,779.47 2,779.76 0.0K
12:13 2,779.67 2,779.78 2,779.60 2,779.78 0.0K
12:14 2,779.73 2,781.60 2,779.73 2,781.60 0.0K
12:15 2,781.51 2,782.36 2,781.51 2,782.27 0.0K
12:16 2,782.26 2,782.26 2,781.87 2,782.11 0.0K
12:17 2,782.16 2,782.34 2,782.04 2,782.20 0.0K
12:18 2,782.15 2,782.65 2,782.15 2,782.62 0.0K
12:19 2,782.69 2,783.43 2,782.69 2,783.43 0.0K
12:20 2,783.30 2,783.46 2,782.98 2,783.46 0.0K
12:21 2,783.36 2,783.48 2,782.40 2,782.46 0.0K
12:22 2,782.51 2,782.51 2,782.20 2,782.32 0.0K
12:23 2,782.42 2,782.72 2,782.24 2,782.72 0.0K
12:24 2,782.76 2,782.76 2,782.30 2,782.53 0.0K
12:25 2,782.52 2,782.54 2,782.35 2,782.54 0.0K
12:26 2,782.52 2,782.57 2,782.31 2,782.31 0.0K
12:27 2,782.45 2,782.61 2,782.35 2,782.50 0.0K
12:28 2,782.56 2,782.71 2,782.06 2,782.06 0.0K
12:29 2,782.11 2,782.11 2,781.07 2,781.07 0.0K
12:30 2,780.70 2,780.70 2,779.58 2,779.60 0.0K
12:31 2,779.63 2,779.70 2,779.21 2,779.31 0.0K
12:32 2,779.35 2,779.35 2,779.04 2,779.13 0.0K
12:33 2,779.11 2,779.11 2,778.51 2,778.60 0.0K
12:34 2,778.57 2,779.06 2,778.51 2,778.93 0.0K
12:35 2,779.06 2,779.80 2,779.06 2,779.80 0.0K
12:36 2,780.06 2,780.39 2,780.06 2,780.19 0.0K
12:37 2,780.24 2,780.60 2,780.24 2,780.60 0.0K
12:38 2,780.54 2,780.54 2,779.93 2,780.08 0.0K
12:39 2,780.10 2,780.10 2,779.32 2,779.32 0.0K
12:40 2,779.29 2,779.31 2,779.14 2,779.14 0.0K
12:41 2,778.63 2,778.63 2,778.03 2,778.04 0.0K
12:42 2,777.87 2,777.87 2,777.46 2,777.58 0.0K
12:43 2,777.53 2,777.83 2,777.46 2,777.63 0.0K
12:44 2,777.59 2,777.68 2,777.55 2,777.64 0.0K
12:45 2,777.68 2,778.24 2,777.67 2,778.17 0.0K
12:46 2,778.22 2,778.25 2,777.88 2,778.25 0.0K
12:47 2,778.16 2,778.16 2,777.63 2,777.69 0.0K
12:48 2,777.73 2,777.73 2,777.34 2,777.42 0.0K
12:49 2,777.44 2,777.51 2,777.34 2,777.36 0.0K
12:50 2,777.44 2,777.53 2,777.09 2,777.53 0.0K
12:51 2,777.52 2,777.52 2,777.16 2,777.21 0.0K
12:52 2,777.16 2,777.16 2,776.24 2,776.50 0.0K
12:53 2,776.49 2,776.52 2,776.01 2,776.04 0.0K
12:54 2,775.98 2,776.15 2,775.37 2,775.42 0.0K
12:55 2,775.41 2,775.41 2,775.27 2,775.38 0.0K
12:56 2,775.52 2,776.44 2,775.49 2,776.35 0.0K
12:57 2,776.33 2,777.18 2,776.33 2,777.18 0.0K
12:58 2,777.26 2,777.65 2,777.26 2,777.57 0.0K
12:59 2,777.52 2,777.79 2,777.49 2,777.62 0.0K
13:00 2,777.72 2,777.90 2,777.72 2,777.79 0.0K
13:01 2,777.64 2,778.18 2,777.64 2,778.18 0.0K
13:02 2,778.27 2,778.68 2,778.27 2,778.68 0.0K
13:03 2,778.60 2,778.96 2,778.49 2,778.96 0.0K
13:04 2,778.90 2,778.95 2,778.73 2,778.95 0.0K
13:05 2,778.93 2,778.94 2,778.63 2,778.65 0.0K
13:06 2,778.67 2,778.67 2,778.44 2,778.49 0.0K
13:07 2,778.35 2,778.50 2,778.10 2,778.10 0.0K
13:08 2,778.05 2,778.06 2,777.50 2,777.70 0.0K
13:09 2,777.74 2,777.88 2,777.40 2,777.40 0.0K
13:10 2,777.22 2,777.31 2,777.17 2,777.21 0.0K
13:11 2,777.25 2,777.25 2,776.62 2,776.64 0.0K
13:12 2,776.57 2,776.65 2,776.15 2,776.15 0.0K
13:13 2,776.21 2,776.58 2,776.17 2,776.58 0.0K
13:14 2,776.67 2,777.58 2,776.67 2,777.58 0.0K
13:15 2,777.68 2,777.99 2,777.64 2,777.76 0.0K
13:16 2,777.77 2,777.91 2,777.71 2,777.80 0.0K
13:17 2,777.76 2,777.82 2,777.58 2,777.70 0.0K
13:18 2,777.69 2,777.86 2,777.53 2,777.80 0.0K
13:19 2,777.84 2,777.93 2,777.84 2,777.87 0.0K
13:20 2,777.88 2,777.88 2,777.27 2,777.28 0.0K
13:21 2,777.28 2,777.41 2,777.26 2,777.26 0.0K
13:22 2,777.20 2,777.21 2,776.86 2,776.91 0.0K
13:23 2,776.87 2,776.97 2,776.73 2,776.85 0.0K
13:24 2,776.77 2,776.83 2,776.40 2,776.50 0.0K
13:25 2,776.57 2,776.98 2,776.49 2,776.98 0.0K
13:26 2,776.94 2,777.08 2,776.93 2,776.99 0.0K
13:27 2,777.02 2,777.46 2,777.02 2,777.37 0.0K
13:28 2,777.61 2,778.02 2,777.56 2,777.93 0.0K
13:29 2,777.97 2,778.46 2,777.97 2,778.46 0.0K
13:30 2,778.41 2,778.60 2,778.41 2,778.59 0.0K
13:31 2,778.51 2,778.60 2,778.26 2,778.26 0.0K
13:32 2,778.29 2,778.32 2,778.02 2,778.02 0.0K
13:33 2,778.02 2,778.40 2,778.02 2,778.31 0.0K
13:34 2,778.29 2,778.34 2,778.05 2,778.34 0.0K
13:35 2,778.36 2,778.80 2,778.19 2,778.80 0.0K
13:36 2,778.94 2,779.08 2,778.84 2,779.05 0.0K
13:37 2,779.02 2,779.02 2,778.39 2,778.45 0.0K
13:38 2,778.44 2,778.52 2,778.31 2,778.44 0.0K
13:39 2,778.43 2,778.66 2,778.33 2,778.45 0.0K
13:40 2,778.41 2,778.51 2,777.99 2,777.99 0.0K
13:41 2,778.16 2,778.31 2,778.14 2,778.21 0.0K
13:42 2,778.31 2,778.33 2,777.99 2,778.25 0.0K
13:43 2,778.29 2,778.86 2,778.29 2,778.86 0.0K
13:44 2,778.87 2,779.00 2,778.86 2,778.95 0.0K
13:45 2,778.98 2,779.84 2,778.98 2,779.84 0.0K
13:46 2,779.86 2,779.95 2,779.82 2,779.90 0.0K
13:47 2,779.85 2,780.12 2,779.45 2,779.45 0.0K
13:48 2,779.50 2,779.80 2,779.37 2,779.42 0.0K
13:49 2,779.41 2,779.64 2,779.36 2,779.64 0.0K
13:50 2,779.61 2,779.67 2,779.53 2,779.58 0.0K
13:51 2,779.59 2,779.78 2,779.41 2,779.78 0.0K
13:52 2,779.76 2,779.88 2,779.30 2,779.33 0.0K
13:53 2,779.38 2,779.38 2,778.92 2,778.95 0.0K
13:54 2,778.97 2,779.13 2,778.88 2,779.11 0.0K
13:55 2,779.20 2,779.49 2,779.00 2,779.49 0.0K
13:56 2,779.51 2,780.06 2,779.51 2,779.98 0.0K
13:57 2,779.97 2,780.04 2,779.81 2,780.00 0.0K
13:58 2,780.04 2,780.40 2,780.04 2,780.38 0.0K
13:59 2,780.35 2,780.76 2,780.35 2,780.54 0.0K
14:00 2,780.60 2,780.72 2,780.16 2,780.16 0.0K
14:01 2,780.11 2,780.12 2,779.63 2,779.80 0.0K
14:02 2,779.72 2,779.88 2,779.68 2,779.79 0.0K
14:03 2,779.48 2,779.48 2,778.27 2,778.27 0.0K
14:04 2,778.24 2,778.24 2,777.18 2,777.79 0.0K
14:05 2,777.80 2,778.11 2,777.62 2,778.05 0.0K
14:06 2,778.14 2,778.62 2,778.05 2,778.56 0.0K
14:07 2,778.49 2,778.57 2,778.25 2,778.25 0.0K
14:08 2,778.30 2,778.86 2,778.30 2,778.86 0.0K
14:09 2,779.25 2,779.90 2,779.25 2,779.90 0.0K
14:10 2,779.82 2,780.18 2,779.82 2,780.10 0.0K
14:11 2,780.12 2,780.26 2,780.01 2,780.14 0.0K
14:12 2,780.22 2,781.16 2,780.19 2,781.16 0.0K
14:13 2,781.23 2,781.41 2,780.92 2,781.00 0.0K
14:14 2,780.99 2,780.99 2,780.56 2,780.60 0.0K
14:15 2,780.58 2,780.58 2,779.43 2,779.43 0.0K
14:16 2,779.48 2,779.48 2,779.19 2,779.24 0.0K
14:17 2,779.25 2,779.50 2,778.86 2,779.16 0.0K
14:18 2,779.12 2,779.66 2,779.12 2,779.63 0.0K
14:19 2,779.75 2,779.83 2,779.67 2,779.83 0.0K
14:20 2,779.88 2,779.92 2,779.62 2,779.62 0.0K
14:21 2,779.68 2,779.84 2,779.68 2,779.71 0.0K
14:22 2,779.67 2,779.71 2,779.55 2,779.59 0.0K
14:23 2,779.54 2,779.73 2,779.43 2,779.47 0.0K
14:24 2,779.52 2,779.55 2,779.36 2,779.38 0.0K
14:25 2,779.21 2,779.34 2,778.61 2,778.67 0.0K
14:26 2,778.53 2,778.53 2,777.75 2,777.75 0.0K
14:27 2,777.71 2,777.71 2,777.14 2,777.24 0.0K
14:28 2,777.21 2,777.63 2,777.17 2,777.63 0.0K
14:29 2,777.62 2,778.21 2,777.51 2,778.21 0.0K
14:30 2,778.16 2,778.16 2,777.84 2,777.98 0.0K
14:31 2,777.61 2,777.78 2,777.22 2,777.22 0.0K
14:32 2,777.19 2,777.31 2,777.10 2,777.31 0.0K
14:33 2,777.17 2,777.17 2,776.99 2,777.04 0.0K
14:34 2,777.01 2,777.11 2,776.52 2,776.52 0.0K
14:35 2,776.59 2,776.62 2,776.37 2,776.39 0.0K
14:36 2,776.38 2,776.43 2,775.81 2,775.85 0.0K
14:37 2,775.87 2,776.18 2,775.87 2,776.18 0.0K
14:38 2,776.29 2,776.33 2,776.15 2,776.18 0.0K
14:39 2,776.20 2,776.42 2,776.10 2,776.16 0.0K
14:40 2,776.20 2,776.44 2,776.09 2,776.43 0.0K
14:41 2,776.42 2,776.83 2,776.42 2,776.83 0.0K
14:42 2,776.90 2,777.31 2,776.90 2,777.11 0.0K
14:43 2,777.17 2,777.34 2,777.17 2,777.34 0.0K
14:44 2,777.42 2,777.64 2,777.34 2,777.34 0.0K
14:45 2,777.38 2,777.57 2,777.25 2,777.51 0.0K
14:46 2,777.52 2,777.72 2,777.47 2,777.53 0.0K
14:47 2,777.56 2,777.88 2,777.54 2,777.86 0.0K
14:48 2,777.81 2,777.83 2,777.59 2,777.72 0.0K
14:49 2,777.74 2,777.74 2,777.52 2,777.56 0.0K
14:50 2,777.56 2,778.22 2,777.54 2,778.22 0.0K
14:51 2,778.16 2,778.27 2,778.07 2,778.07 0.0K
14:52 2,778.04 2,778.04 2,777.80 2,777.80 0.0K
14:53 2,777.81 2,778.27 2,777.81 2,778.17 0.0K
14:54 2,778.22 2,778.73 2,778.22 2,778.66 0.0K
14:55 2,778.69 2,778.69 2,778.48 2,778.48 0.0K
14:56 2,778.47 2,778.63 2,778.34 2,778.34 0.0K
14:57 2,778.31 2,778.42 2,778.15 2,778.36 0.0K
14:58 2,778.40 2,778.73 2,778.21 2,778.73 0.0K
14:59 2,778.70 2,778.77 2,778.53 2,778.58 0.0K
15:00 2,778.60 2,778.62 2,778.40 2,778.60 0.0K
15:01 2,778.74 2,778.96 2,778.44 2,778.96 0.0K
15:02 2,778.87 2,779.66 2,778.87 2,779.66 0.0K
15:03 2,779.69 2,780.11 2,779.65 2,780.07 0.0K
15:04 2,780.16 2,780.91 2,780.16 2,780.91 0.0K
15:05 2,780.96 2,782.00 2,780.93 2,781.66 0.0K
15:06 2,781.72 2,781.85 2,781.54 2,781.71 0.0K
15:07 2,781.75 2,781.77 2,781.41 2,781.48 0.0K
15:08 2,781.55 2,781.69 2,781.44 2,781.69 0.0K
15:09 2,781.74 2,782.04 2,781.60 2,781.93 0.0K
15:10 2,781.81 2,782.07 2,781.64 2,782.07 0.0K
15:11 2,782.29 2,782.32 2,782.05 2,782.32 0.0K
15:12 2,782.30 2,782.41 2,782.07 2,782.14 0.0K
15:13 2,782.12 2,782.12 2,781.54 2,781.57 0.0K
15:14 2,781.61 2,781.72 2,781.44 2,781.72 0.0K
15:15 2,781.73 2,781.73 2,781.55 2,781.70 0.0K
15:16 2,781.66 2,782.29 2,781.43 2,782.29 0.0K
15:17 2,782.23 2,783.23 2,782.23 2,783.22 0.0K
15:18 2,783.20 2,783.38 2,783.09 2,783.25 0.0K
15:19 2,783.12 2,783.19 2,783.06 2,783.18 0.0K
15:20 2,783.15 2,783.20 2,782.68 2,782.80 0.0K
15:21 2,782.76 2,782.76 2,781.90 2,781.90 0.0K
15:22 2,781.83 2,781.83 2,781.08 2,781.08 0.0K
15:23 2,781.06 2,781.12 2,780.71 2,780.89 0.0K
15:24 2,780.88 2,781.39 2,780.86 2,781.33 0.0K
15:25 2,781.36 2,782.03 2,781.36 2,782.03 0.0K
15:26 2,782.30 2,782.67 2,782.30 2,782.50 0.0K
15:27 2,782.48 2,782.65 2,782.48 2,782.55 0.0K
15:28 2,782.32 2,782.32 2,782.11 2,782.15 0.0K
15:29 2,782.15 2,782.15 2,781.20 2,781.20 0.0K
15:30 2,781.30 2,781.30 2,780.71 2,781.13 0.0K
15:31 2,781.27 2,782.29 2,781.24 2,782.25 0.0K
15:32 2,782.30 2,783.15 2,782.18 2,782.90 0.0K
15:33 2,782.69 2,783.10 2,782.59 2,782.63 0.0K
15:34 2,782.69 2,783.08 2,782.69 2,782.94 0.0K
15:35 2,782.91 2,782.91 2,781.90 2,781.90 0.0K
15:36 2,781.78 2,781.82 2,781.08 2,781.29 0.0K
15:37 2,781.25 2,781.31 2,780.92 2,780.95 0.0K
15:38 2,781.02 2,781.36 2,780.92 2,781.20 0.0K
15:39 2,781.24 2,781.47 2,781.14 2,781.46 0.0K
15:40 2,781.52 2,781.52 2,780.82 2,780.82 0.0K
15:41 2,780.76 2,780.77 2,780.50 2,780.77 0.0K
15:42 2,780.86 2,780.86 2,780.18 2,780.18 0.0K
15:43 2,780.20 2,780.55 2,780.18 2,780.45 0.0K
15:44 2,780.37 2,780.37 2,779.83 2,780.00 0.0K
15:45 2,779.71 2,779.93 2,779.35 2,779.35 0.0K
15:46 2,779.31 2,779.36 2,778.58 2,778.85 0.0K
15:47 2,779.01 2,779.32 2,779.00 2,779.27 0.0K
15:48 2,779.32 2,780.24 2,779.27 2,780.21 0.0K
15:49 2,780.22 2,781.26 2,780.22 2,781.26 0.0K
15:50 2,781.31 2,782.05 2,781.31 2,781.95 0.0K
15:51 2,782.00 2,782.50 2,782.00 2,782.46 0.0K
15:52 2,782.49 2,782.58 2,782.27 2,782.40 0.0K
15:53 2,782.49 2,782.52 2,782.22 2,782.32 0.0K
15:54 2,782.08 2,782.08 2,781.39 2,781.67 0.0K
15:55 2,781.63 2,781.63 2,780.80 2,780.80 0.0K
15:56 2,780.83 2,780.86 2,780.00 2,780.04 0.0K
15:57 2,780.08 2,781.59 2,780.08 2,781.59 0.0K
15:58 2,781.51 2,781.51 2,781.20 2,781.29 0.0K
15:59 2,781.25 2,781.25 2,780.90 2,780.90 0.0K
16:00 2,781.01 2,781.01 2,779.58 2,779.72 0.0K
16:01 2,779.71 2,779.71 2,778.71 2,778.71 0.0K
16:02 2,778.63 2,778.77 2,778.50 2,778.73 0.0K
16:03 2,778.78 2,779.71 2,778.78 2,779.71 0.0K
16:04 2,779.81 2,780.40 2,779.81 2,780.39 0.0K
16:05 2,780.32 2,781.04 2,780.26 2,781.02 0.0K
16:06 2,781.09 2,782.36 2,781.09 2,782.36 0.0K
16:07 2,782.29 2,782.29 2,782.05 2,782.18 0.0K
16:08 2,782.15 2,783.30 2,781.95 2,783.30 0.0K
16:09 2,783.26 2,783.44 2,783.02 2,783.02 0.0K
16:10 2,783.02 2,783.02 2,782.32 2,782.42 0.0K
16:11 2,782.48 2,782.49 2,782.22 2,782.25 0.0K
16:12 2,782.10 2,782.10 2,781.59 2,781.68 0.0K
16:13 2,781.64 2,781.64 2,780.31 2,780.34 0.0K
16:14 2,780.28 2,780.37 2,780.21 2,780.30 0.0K
16:15 2,780.19 2,780.51 2,780.04 2,780.30 0.0K
16:16 2,780.27 2,780.46 2,780.01 2,780.08 0.0K
16:17 2,780.02 2,780.11 2,779.80 2,779.80 0.0K
16:18 2,779.79 2,779.79 2,778.75 2,778.88 0.0K
16:19 2,778.83 2,779.10 2,778.83 2,778.90 0.0K
16:20 2,778.86 2,778.86 2,778.31 2,778.31 0.0K
16:21 2,777.83 2,777.95 2,777.67 2,777.67 0.0K
16:22 2,777.60 2,777.63 2,777.09 2,777.22 0.0K
16:23 2,777.15 2,777.66 2,777.15 2,777.26 0.0K
16:24 2,777.32 2,777.57 2,777.24 2,777.46 0.0K
16:25 2,777.44 2,777.44 2,776.81 2,776.86 0.0K
16:26 2,776.87 2,776.88 2,776.12 2,776.12 0.0K
16:27 2,775.74 2,775.74 2,775.01 2,775.01 0.0K
16:28 2,774.92 2,774.92 2,774.36 2,774.47 0.0K
16:29 2,774.53 2,774.57 2,774.10 2,774.10 0.0K
16:30 2,774.02 2,774.02 2,773.04 2,773.04 0.0K
16:31 2,772.15 2,772.15 2,771.70 2,771.93 0.0K
16:32 2,771.79 2,771.94 2,771.23 2,771.35 0.0K
16:33 2,771.36 2,771.58 2,771.36 2,771.58 0.0K
16:34 2,771.60 2,772.14 2,771.27 2,772.14 0.0K
16:35 2,772.11 2,772.26 2,771.84 2,772.25 0.0K
16:36 2,772.10 2,772.10 2,771.48 2,771.88 0.0K
16:37 2,771.90 2,772.62 2,771.90 2,772.62 0.0K
16:38 2,772.75 2,772.92 2,772.67 2,772.76 0.0K
16:39 2,772.72 2,773.12 2,772.53 2,773.10 0.0K
16:40 2,773.16 2,773.81 2,773.13 2,773.78 0.0K
16:41 2,773.67 2,773.76 2,772.47 2,772.50 0.0K
16:42 2,772.41 2,773.06 2,772.32 2,772.99 0.0K
16:43 2,772.91 2,773.19 2,772.67 2,772.67 0.0K
16:44 2,772.66 2,772.79 2,772.36 2,772.40 0.0K
16:45 2,772.41 2,772.41 2,772.04 2,772.36 0.0K
16:46 2,772.43 2,772.58 2,772.13 2,772.26 0.0K
16:47 2,772.19 2,772.27 2,771.51 2,771.52 0.0K
16:48 2,771.48 2,771.48 2,771.27 2,771.27 0.0K
16:49 2,771.31 2,772.13 2,771.18 2,772.13 0.0K
16:50 2,772.17 2,772.21 2,771.80 2,771.83 0.0K
16:51 2,771.81 2,772.13 2,771.81 2,771.91 0.0K
16:52 2,771.88 2,772.38 2,771.75 2,772.27 0.0K
16:53 2,772.32 2,772.69 2,772.32 2,772.60 0.0K
16:54 2,772.48 2,772.80 2,772.48 2,772.62 0.0K
16:55 2,772.76 2,773.33 2,772.74 2,773.20 0.0K
16:56 2,773.15 2,773.35 2,773.09 2,773.33 0.0K
16:57 2,773.40 2,773.40 2,772.91 2,773.05 0.0K
16:58 2,772.98 2,772.98 2,772.69 2,772.69 0.0K
16:59 2,772.48 2,772.83 2,772.35 2,772.83 0.0K
17:00 2,772.91 2,772.91 2,772.32 2,772.64 0.0K
17:01 2,772.78 2,774.04 2,772.78 2,773.94 0.0K
17:02 2,773.95 2,774.22 2,773.68 2,774.12 0.0K
17:03 2,774.17 2,774.21 2,773.33 2,773.33 0.0K
17:04 2,773.40 2,773.50 2,773.36 2,773.39 0.0K
17:05 2,773.33 2,773.44 2,773.27 2,773.40 0.0K
17:06 2,773.39 2,774.06 2,773.33 2,773.36 0.0K
17:07 2,773.31 2,773.53 2,773.12 2,773.38 0.0K
17:08 2,773.49 2,773.54 2,773.11 2,773.23 0.0K
17:09 2,773.09 2,773.60 2,773.09 2,773.35 0.0K
17:10 2,773.29 2,773.29 2,772.05 2,772.05 0.0K
17:11 2,771.84 2,771.84 2,771.39 2,771.70 0.0K
17:12 2,771.67 2,772.10 2,771.64 2,771.91 0.0K
17:13 2,771.84 2,771.87 2,770.45 2,770.45 0.0K
17:14 2,770.37 2,770.37 2,769.90 2,770.10 0.0K
17:15 2,770.32 2,770.97 2,770.27 2,770.28 0.0K
17:16 2,770.52 2,770.76 2,770.03 2,770.74 0.0K
17:17 2,770.72 2,770.81 2,770.38 2,770.38 0.0K
17:18 2,770.30 2,770.31 2,769.69 2,770.14 0.0K
17:19 2,770.16 2,770.53 2,770.14 2,770.26 0.0K
17:20 2,770.29 2,770.38 2,769.74 2,770.06 0.0K
17:21 2,770.06 2,771.09 2,770.05 2,771.09 0.0K
17:22 2,771.08 2,771.08 2,770.72 2,770.81 0.0K
17:23 2,770.86 2,771.47 2,770.86 2,771.47 0.0K
17:24 2,771.53 2,771.53 2,770.92 2,771.13 0.0K
17:25 2,771.20 2,771.20 2,771.20 2,771.20 0.0K
17:29 2,771.08 2,771.63 2,770.64 2,770.64 0.0K
17:30 2,770.88 2,770.88 2,770.88 2,770.88 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