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 2,811.31 2,811.31 2,808.83 2,810.39 0.0K
09:01 2,811.24 2,811.24 2,808.71 2,808.71 0.0K
09:02 2,808.33 2,808.72 2,807.17 2,807.17 0.0K
09:03 2,807.31 2,808.68 2,806.32 2,806.35 0.0K
09:04 2,806.95 2,809.52 2,806.88 2,809.12 0.0K
09:05 2,809.03 2,809.28 2,808.74 2,808.85 0.0K
09:06 2,808.70 2,809.13 2,808.14 2,808.39 0.0K
09:07 2,808.51 2,808.65 2,807.21 2,807.26 0.0K
09:08 2,807.42 2,807.59 2,806.99 2,806.99 0.0K
09:09 2,807.07 2,808.11 2,806.77 2,806.77 0.0K
09:10 2,807.01 2,807.01 2,805.66 2,806.50 0.0K
09:11 2,806.60 2,806.81 2,805.06 2,805.77 0.0K
09:12 2,805.79 2,805.86 2,804.91 2,805.05 0.0K
09:13 2,804.83 2,804.83 2,803.51 2,803.51 0.0K
09:14 2,803.12 2,804.02 2,802.91 2,803.79 0.0K
09:15 2,804.16 2,806.09 2,804.16 2,806.09 0.0K
09:16 2,806.07 2,806.10 2,805.52 2,805.59 0.0K
09:17 2,805.63 2,807.50 2,805.52 2,807.50 0.0K
09:18 2,807.62 2,808.09 2,807.59 2,807.60 0.0K
09:19 2,807.54 2,808.07 2,807.25 2,807.33 0.0K
09:20 2,807.28 2,807.77 2,806.96 2,807.77 0.0K
09:21 2,807.79 2,808.30 2,807.68 2,808.04 0.0K
09:22 2,807.87 2,808.30 2,807.87 2,808.03 0.0K
09:23 2,808.12 2,808.63 2,808.06 2,808.61 0.0K
09:24 2,808.71 2,809.07 2,808.44 2,808.44 0.0K
09:25 2,808.34 2,809.05 2,808.34 2,809.05 0.0K
09:26 2,809.11 2,809.27 2,808.96 2,809.05 0.0K
09:27 2,808.87 2,809.02 2,808.05 2,808.55 0.0K
09:28 2,808.56 2,808.66 2,807.07 2,807.07 0.0K
09:29 2,806.83 2,806.83 2,805.64 2,806.08 0.0K
09:30 2,806.12 2,806.12 2,804.84 2,804.93 0.0K
09:31 2,805.01 2,806.34 2,805.01 2,805.46 0.0K
09:32 2,805.65 2,808.11 2,805.65 2,807.40 0.0K
09:33 2,807.46 2,807.55 2,807.24 2,807.55 0.0K
09:34 2,807.58 2,808.18 2,807.46 2,807.77 0.0K
09:35 2,808.04 2,808.05 2,807.13 2,807.13 0.0K
09:36 2,807.41 2,807.57 2,806.63 2,807.22 0.0K
09:37 2,807.15 2,807.35 2,807.06 2,807.24 0.0K
09:38 2,807.18 2,807.83 2,806.90 2,807.73 0.0K
09:39 2,807.73 2,808.60 2,807.73 2,807.79 0.0K
09:40 2,807.93 2,807.93 2,807.13 2,807.17 0.0K
09:41 2,806.46 2,806.46 2,803.83 2,804.43 0.0K
09:42 2,804.58 2,806.14 2,804.56 2,806.14 0.0K
09:43 2,806.18 2,806.64 2,806.08 2,806.64 0.0K
09:44 2,806.66 2,807.60 2,806.66 2,807.49 0.0K
09:45 2,807.69 2,808.37 2,807.69 2,808.01 0.0K
09:46 2,808.10 2,808.21 2,806.16 2,806.18 0.0K
09:47 2,806.38 2,806.41 2,805.54 2,805.54 0.0K
09:48 2,805.60 2,806.05 2,805.60 2,806.01 0.0K
09:49 2,805.81 2,806.81 2,805.74 2,806.81 0.0K
09:50 2,806.82 2,806.93 2,806.60 2,806.86 0.0K
09:51 2,806.74 2,806.76 2,806.56 2,806.74 0.0K
09:52 2,806.79 2,807.45 2,806.76 2,806.76 0.0K
09:53 2,806.77 2,806.80 2,805.74 2,806.06 0.0K
09:54 2,806.12 2,806.14 2,804.50 2,804.68 0.0K
09:55 2,804.73 2,805.22 2,804.65 2,805.22 0.0K
09:56 2,805.23 2,806.36 2,805.23 2,806.36 0.0K
09:57 2,806.50 2,806.75 2,806.29 2,806.45 0.0K
09:58 2,806.49 2,806.67 2,806.05 2,806.34 0.0K
09:59 2,806.52 2,806.52 2,806.25 2,806.31 0.0K
10:00 2,806.33 2,808.14 2,806.33 2,807.76 0.0K
10:01 2,807.88 2,808.00 2,807.76 2,808.00 0.0K
10:02 2,807.97 2,808.77 2,807.92 2,808.51 0.0K
10:03 2,808.62 2,808.66 2,807.97 2,807.97 0.0K
10:04 2,807.63 2,807.66 2,806.79 2,806.79 0.0K
10:05 2,806.65 2,806.65 2,805.91 2,806.50 0.0K
10:06 2,806.40 2,806.51 2,805.73 2,806.18 0.0K
10:07 2,806.23 2,806.23 2,805.44 2,805.49 0.0K
10:08 2,804.91 2,804.93 2,804.17 2,804.27 0.0K
10:09 2,804.29 2,804.45 2,803.16 2,803.69 0.0K
10:10 2,803.83 2,804.06 2,803.52 2,804.06 0.0K
10:11 2,803.98 2,804.32 2,803.98 2,804.07 0.0K
10:12 2,804.28 2,805.23 2,804.28 2,804.78 0.0K
10:13 2,804.88 2,804.99 2,804.30 2,804.32 0.0K
10:14 2,804.33 2,804.90 2,804.33 2,804.88 0.0K
10:15 2,804.93 2,805.04 2,804.43 2,805.04 0.0K
10:16 2,805.02 2,805.02 2,804.70 2,804.79 0.0K
10:17 2,804.69 2,805.29 2,804.69 2,805.04 0.0K
10:18 2,805.09 2,805.09 2,804.28 2,804.50 0.0K
10:19 2,804.52 2,804.68 2,804.14 2,804.14 0.0K
10:20 2,803.59 2,803.79 2,803.35 2,803.42 0.0K
10:21 2,803.45 2,803.69 2,803.20 2,803.69 0.0K
10:22 2,803.72 2,803.74 2,803.34 2,803.74 0.0K
10:23 2,803.76 2,804.07 2,803.75 2,803.76 0.0K
10:24 2,803.78 2,803.82 2,803.11 2,803.26 0.0K
10:25 2,803.33 2,803.55 2,803.22 2,803.54 0.0K
10:26 2,803.49 2,803.79 2,803.35 2,803.79 0.0K
10:27 2,803.79 2,803.88 2,803.23 2,803.23 0.0K
10:28 2,803.25 2,803.27 2,802.95 2,803.20 0.0K
10:29 2,803.17 2,803.20 2,802.62 2,802.84 0.0K
10:30 2,802.92 2,802.92 2,802.54 2,802.64 0.0K
10:31 2,802.67 2,802.67 2,801.63 2,801.78 0.0K
10:32 2,801.80 2,801.80 2,800.31 2,800.31 0.0K
10:33 2,800.25 2,800.43 2,799.82 2,799.82 0.0K
10:34 2,799.84 2,800.30 2,799.80 2,800.28 0.0K
10:35 2,800.26 2,800.36 2,800.06 2,800.36 0.0K
10:36 2,800.31 2,801.68 2,800.31 2,801.68 0.0K
10:37 2,801.76 2,802.68 2,801.76 2,802.31 0.0K
10:38 2,802.27 2,803.62 2,802.27 2,803.55 0.0K
10:39 2,803.59 2,804.67 2,803.58 2,804.56 0.0K
10:40 2,804.57 2,805.13 2,804.47 2,804.47 0.0K
10:41 2,804.55 2,804.66 2,803.54 2,803.67 0.0K
10:42 2,803.63 2,804.02 2,803.62 2,803.88 0.0K
10:43 2,803.60 2,803.60 2,801.86 2,801.90 0.0K
10:44 2,801.97 2,802.26 2,801.86 2,802.21 0.0K
10:45 2,802.19 2,802.77 2,801.81 2,802.77 0.0K
10:46 2,802.85 2,802.99 2,802.50 2,802.65 0.0K
10:47 2,802.59 2,802.96 2,802.59 2,802.72 0.0K
10:48 2,802.67 2,803.53 2,802.67 2,803.53 0.0K
10:49 2,803.56 2,803.64 2,803.38 2,803.64 0.0K
10:50 2,803.78 2,804.71 2,803.77 2,804.64 0.0K
10:51 2,804.60 2,804.64 2,804.09 2,804.09 0.0K
10:52 2,803.61 2,803.61 2,802.96 2,803.26 0.0K
10:53 2,803.25 2,803.36 2,803.12 2,803.27 0.0K
10:54 2,803.23 2,803.26 2,802.98 2,803.11 0.0K
10:55 2,803.13 2,804.16 2,803.10 2,803.90 0.0K
10:56 2,803.91 2,803.95 2,803.56 2,803.56 0.0K
10:57 2,803.59 2,803.59 2,803.18 2,803.29 0.0K
10:58 2,803.32 2,803.33 2,802.24 2,802.30 0.0K
10:59 2,802.36 2,803.21 2,802.36 2,803.11 0.0K
11:00 2,803.14 2,803.14 2,802.28 2,802.28 0.0K
11:01 2,802.22 2,802.34 2,802.08 2,802.15 0.0K
11:02 2,802.14 2,802.72 2,801.90 2,802.72 0.0K
11:03 2,802.87 2,802.91 2,802.68 2,802.68 0.0K
11:04 2,802.62 2,802.76 2,802.34 2,802.41 0.0K
11:05 2,802.21 2,802.35 2,802.17 2,802.22 0.0K
11:06 2,802.32 2,802.60 2,802.27 2,802.51 0.0K
11:07 2,802.49 2,802.49 2,800.59 2,800.59 0.0K
11:08 2,800.63 2,800.63 2,800.43 2,800.46 0.0K
11:09 2,800.48 2,800.76 2,800.28 2,800.69 0.0K
11:10 2,800.65 2,801.51 2,800.64 2,801.51 0.0K
11:11 2,801.79 2,801.79 2,801.10 2,801.16 0.0K
11:12 2,801.10 2,801.12 2,799.12 2,799.12 0.0K
11:13 2,799.07 2,799.26 2,798.82 2,799.16 0.0K
11:14 2,799.20 2,799.44 2,799.10 2,799.16 0.0K
11:15 2,799.19 2,800.31 2,799.12 2,800.29 0.0K
11:16 2,800.36 2,800.79 2,800.36 2,800.51 0.0K
11:17 2,800.50 2,800.66 2,800.45 2,800.52 0.0K
11:18 2,800.55 2,800.88 2,799.95 2,800.03 0.0K
11:19 2,800.14 2,800.19 2,799.87 2,800.01 0.0K
11:20 2,800.08 2,800.13 2,799.07 2,799.07 0.0K
11:21 2,798.99 2,799.39 2,798.99 2,799.39 0.0K
11:22 2,799.42 2,799.54 2,799.12 2,799.22 0.0K
11:23 2,799.46 2,800.25 2,799.46 2,800.25 0.0K
11:24 2,800.23 2,800.23 2,799.73 2,799.77 0.0K
11:25 2,799.82 2,799.92 2,799.28 2,799.28 0.0K
11:26 2,799.28 2,799.39 2,799.09 2,799.09 0.0K
11:27 2,799.14 2,799.29 2,799.07 2,799.09 0.0K
11:28 2,799.11 2,799.51 2,799.02 2,799.51 0.0K
11:29 2,799.40 2,799.53 2,799.34 2,799.52 0.0K
11:30 2,799.49 2,800.29 2,799.48 2,800.29 0.0K
11:31 2,800.20 2,800.20 2,799.91 2,800.03 0.0K
11:32 2,799.96 2,800.05 2,799.59 2,799.59 0.0K
11:33 2,799.64 2,799.76 2,799.53 2,799.67 0.0K
11:34 2,799.73 2,800.48 2,799.73 2,800.38 0.0K
11:35 2,800.45 2,801.00 2,800.45 2,801.00 0.0K
11:36 2,801.16 2,801.26 2,800.66 2,800.67 0.0K
11:37 2,800.69 2,801.06 2,800.68 2,801.06 0.0K
11:38 2,801.20 2,801.85 2,801.20 2,801.80 0.0K
11:39 2,801.94 2,802.31 2,801.94 2,802.30 0.0K
11:40 2,802.26 2,802.52 2,802.26 2,802.52 0.0K
11:41 2,802.50 2,802.50 2,802.06 2,802.06 0.0K
11:42 2,802.01 2,802.01 2,801.70 2,801.93 0.0K
11:43 2,801.91 2,801.91 2,800.73 2,800.84 0.0K
11:44 2,800.90 2,800.90 2,800.49 2,800.49 0.0K
11:45 2,800.41 2,800.41 2,799.67 2,799.70 0.0K
11:46 2,799.79 2,799.89 2,799.29 2,799.29 0.0K
11:47 2,799.19 2,799.54 2,798.83 2,799.49 0.0K
11:48 2,799.41 2,799.88 2,799.41 2,799.66 0.0K
11:49 2,799.73 2,799.77 2,799.22 2,799.22 0.0K
11:50 2,799.16 2,799.21 2,798.46 2,798.61 0.0K
11:51 2,798.61 2,798.67 2,797.46 2,797.55 0.0K
11:52 2,797.44 2,797.44 2,796.01 2,796.01 0.0K
11:53 2,795.98 2,796.02 2,795.20 2,795.48 0.0K
11:54 2,795.54 2,795.60 2,795.23 2,795.29 0.0K
11:55 2,795.01 2,795.20 2,794.82 2,794.82 0.0K
11:56 2,794.85 2,794.85 2,794.46 2,794.65 0.0K
11:57 2,794.62 2,794.62 2,793.67 2,793.76 0.0K
11:58 2,793.62 2,793.62 2,792.96 2,793.07 0.0K
11:59 2,793.17 2,793.66 2,793.02 2,793.66 0.0K
12:00 2,793.93 2,794.56 2,793.93 2,794.56 0.0K
12:01 2,794.59 2,794.74 2,793.48 2,793.48 0.0K
12:02 2,793.45 2,793.51 2,792.83 2,792.83 0.0K
12:03 2,792.86 2,793.14 2,792.81 2,793.11 0.0K
12:04 2,793.10 2,793.86 2,793.10 2,793.75 0.0K
12:05 2,793.76 2,793.95 2,793.76 2,793.90 0.0K
12:06 2,793.93 2,794.22 2,793.91 2,794.15 0.0K
12:07 2,794.21 2,794.72 2,794.21 2,794.55 0.0K
12:08 2,794.62 2,794.98 2,794.59 2,794.82 0.0K
12:09 2,794.93 2,794.93 2,793.14 2,793.14 0.0K
12:10 2,793.12 2,793.12 2,792.79 2,793.12 0.0K
12:11 2,793.14 2,793.14 2,792.77 2,792.77 0.0K
12:12 2,792.70 2,792.79 2,792.61 2,792.74 0.0K
12:13 2,792.82 2,793.56 2,792.82 2,793.45 0.0K
12:14 2,793.50 2,794.10 2,793.50 2,793.95 0.0K
12:15 2,793.99 2,794.42 2,793.37 2,793.46 0.0K
12:16 2,793.44 2,793.44 2,793.11 2,793.28 0.0K
12:17 2,793.25 2,793.46 2,793.18 2,793.42 0.0K
12:18 2,793.33 2,793.39 2,792.62 2,792.97 0.0K
12:19 2,793.02 2,793.02 2,791.98 2,791.98 0.0K
12:20 2,791.93 2,791.93 2,791.39 2,791.46 0.0K
12:21 2,791.45 2,791.45 2,791.17 2,791.37 0.0K
12:22 2,791.42 2,791.61 2,791.39 2,791.45 0.0K
12:23 2,791.40 2,791.68 2,791.40 2,791.66 0.0K
12:24 2,791.71 2,792.58 2,791.52 2,792.58 0.0K
12:25 2,792.49 2,792.49 2,792.20 2,792.42 0.0K
12:26 2,792.54 2,793.10 2,792.54 2,792.96 0.0K
12:27 2,792.84 2,792.86 2,792.13 2,792.13 0.0K
12:28 2,792.02 2,792.02 2,791.67 2,791.88 0.0K
12:29 2,791.83 2,791.83 2,791.61 2,791.67 0.0K
12:30 2,791.63 2,792.77 2,791.63 2,792.77 0.0K
12:31 2,792.82 2,792.85 2,792.55 2,792.60 0.0K
12:32 2,792.56 2,792.56 2,792.29 2,792.50 0.0K
12:33 2,792.54 2,792.80 2,792.54 2,792.56 0.0K
12:34 2,792.62 2,792.82 2,792.59 2,792.82 0.0K
12:35 2,792.83 2,792.84 2,792.18 2,792.18 0.0K
12:36 2,792.13 2,792.13 2,791.80 2,791.89 0.0K
12:37 2,791.90 2,792.01 2,791.90 2,791.90 0.0K
12:38 2,791.86 2,792.26 2,791.86 2,791.97 0.0K
12:39 2,791.99 2,792.41 2,791.99 2,792.29 0.0K
12:40 2,792.24 2,792.73 2,792.13 2,792.73 0.0K
12:41 2,792.82 2,793.08 2,792.82 2,792.91 0.0K
12:42 2,792.86 2,793.12 2,792.80 2,793.12 0.0K
12:43 2,793.53 2,793.98 2,793.53 2,793.98 0.0K
12:44 2,793.94 2,794.07 2,793.85 2,793.99 0.0K
12:45 2,794.06 2,794.30 2,793.85 2,794.17 0.0K
12:46 2,794.37 2,794.98 2,794.37 2,794.89 0.0K
12:47 2,794.94 2,795.28 2,794.87 2,795.28 0.0K
12:48 2,795.43 2,795.43 2,795.13 2,795.13 0.0K
12:49 2,795.15 2,795.28 2,795.13 2,795.14 0.0K
12:50 2,795.05 2,795.05 2,794.32 2,794.50 0.0K
12:51 2,794.50 2,794.81 2,794.50 2,794.80 0.0K
12:52 2,794.83 2,795.32 2,794.77 2,795.31 0.0K
12:53 2,795.44 2,795.60 2,795.43 2,795.60 0.0K
12:54 2,795.55 2,795.66 2,795.48 2,795.55 0.0K
12:55 2,795.51 2,795.56 2,795.27 2,795.27 0.0K
12:56 2,795.17 2,795.17 2,794.19 2,794.86 0.0K
12:57 2,794.82 2,794.84 2,794.59 2,794.59 0.0K
12:58 2,794.56 2,794.58 2,794.11 2,794.50 0.0K
12:59 2,794.47 2,794.60 2,794.39 2,794.47 0.0K
13:00 2,794.52 2,794.52 2,794.09 2,794.09 0.0K
13:01 2,794.02 2,794.47 2,794.02 2,794.29 0.0K
13:02 2,794.46 2,794.48 2,794.09 2,794.43 0.0K
13:03 2,794.49 2,795.06 2,794.40 2,794.75 0.0K
13:04 2,794.56 2,794.86 2,794.23 2,794.80 0.0K
13:05 2,794.80 2,795.05 2,794.80 2,795.01 0.0K
13:06 2,795.10 2,795.37 2,795.04 2,795.37 0.0K
13:07 2,795.31 2,796.29 2,795.31 2,796.29 0.0K
13:08 2,796.27 2,796.34 2,796.00 2,796.10 0.0K
13:09 2,796.12 2,796.52 2,796.12 2,796.52 0.0K
13:10 2,796.57 2,797.08 2,796.57 2,796.93 0.0K
13:11 2,796.80 2,796.90 2,796.74 2,796.74 0.0K
13:12 2,796.69 2,797.15 2,796.69 2,797.15 0.0K
13:13 2,797.16 2,797.62 2,797.16 2,797.38 0.0K
13:14 2,797.40 2,797.55 2,797.17 2,797.18 0.0K
13:15 2,797.18 2,797.18 2,796.71 2,796.88 0.0K
13:16 2,796.81 2,797.28 2,796.81 2,797.28 0.0K
13:17 2,797.34 2,797.45 2,797.25 2,797.45 0.0K
13:18 2,797.47 2,797.72 2,797.44 2,797.70 0.0K
13:19 2,797.69 2,797.69 2,797.49 2,797.56 0.0K
13:20 2,797.54 2,797.75 2,797.48 2,797.65 0.0K
13:21 2,797.85 2,798.14 2,797.82 2,798.01 0.0K
13:22 2,797.87 2,797.88 2,797.76 2,797.76 0.0K
13:23 2,797.72 2,797.74 2,797.24 2,797.26 0.0K
13:24 2,797.32 2,797.34 2,796.30 2,796.35 0.0K
13:25 2,796.36 2,796.36 2,795.94 2,795.94 0.0K
13:26 2,795.80 2,795.92 2,795.73 2,795.85 0.0K
13:27 2,795.66 2,795.69 2,795.53 2,795.59 0.0K
13:28 2,795.55 2,795.66 2,795.53 2,795.61 0.0K
13:29 2,795.58 2,795.62 2,795.34 2,795.62 0.0K
13:30 2,795.68 2,795.95 2,795.68 2,795.94 0.0K
13:31 2,795.95 2,796.05 2,795.75 2,796.05 0.0K
13:32 2,796.02 2,796.27 2,796.02 2,796.11 0.0K
13:33 2,796.12 2,796.19 2,795.73 2,795.79 0.0K
13:34 2,795.97 2,796.04 2,795.76 2,795.76 0.0K
13:35 2,795.79 2,795.79 2,795.56 2,795.56 0.0K
13:36 2,795.61 2,796.28 2,795.61 2,796.28 0.0K
13:37 2,796.33 2,796.60 2,796.33 2,796.55 0.0K
13:38 2,796.61 2,796.61 2,796.37 2,796.38 0.0K
13:39 2,795.98 2,796.17 2,795.96 2,796.10 0.0K
13:40 2,796.15 2,796.36 2,796.13 2,796.18 0.0K
13:41 2,796.19 2,796.33 2,796.07 2,796.33 0.0K
13:42 2,796.37 2,796.44 2,796.28 2,796.28 0.0K
13:43 2,796.37 2,796.41 2,796.10 2,796.10 0.0K
13:44 2,795.73 2,795.78 2,795.30 2,795.30 0.0K
13:45 2,795.32 2,795.32 2,793.79 2,793.79 0.0K
13:46 2,793.80 2,793.93 2,793.62 2,793.82 0.0K
13:47 2,793.87 2,794.24 2,793.87 2,794.24 0.0K
13:48 2,794.25 2,794.33 2,794.01 2,794.07 0.0K
13:49 2,794.03 2,794.20 2,793.93 2,793.93 0.0K
13:50 2,793.92 2,794.25 2,793.84 2,794.23 0.0K
13:51 2,794.06 2,794.45 2,794.06 2,794.44 0.0K
13:52 2,794.40 2,795.33 2,794.40 2,795.33 0.0K
13:53 2,795.29 2,795.36 2,795.24 2,795.36 0.0K
13:54 2,795.31 2,795.39 2,794.57 2,794.57 0.0K
13:55 2,794.59 2,794.61 2,794.43 2,794.43 0.0K
13:56 2,794.49 2,794.60 2,794.21 2,794.60 0.0K
13:57 2,794.62 2,795.20 2,794.62 2,795.20 0.0K
13:58 2,795.22 2,795.44 2,795.16 2,795.31 0.0K
13:59 2,795.16 2,795.18 2,794.63 2,794.63 0.0K
14:00 2,794.23 2,794.23 2,793.86 2,793.86 0.0K
14:01 2,793.81 2,793.81 2,793.37 2,793.51 0.0K
14:02 2,793.56 2,793.56 2,792.84 2,792.84 0.0K
14:03 2,792.78 2,792.78 2,792.26 2,792.46 0.0K
14:04 2,792.40 2,793.04 2,792.40 2,792.87 0.0K
14:05 2,792.83 2,793.66 2,792.83 2,793.65 0.0K
14:06 2,793.45 2,793.45 2,792.91 2,792.91 0.0K
14:07 2,792.85 2,792.85 2,791.92 2,791.94 0.0K
14:08 2,791.85 2,791.86 2,790.62 2,790.62 0.0K
14:09 2,790.54 2,790.63 2,790.40 2,790.63 0.0K
14:10 2,790.66 2,790.70 2,790.53 2,790.70 0.0K
14:11 2,790.75 2,790.77 2,790.62 2,790.68 0.0K
14:12 2,790.65 2,790.65 2,790.42 2,790.46 0.0K
14:13 2,790.44 2,790.44 2,790.21 2,790.28 0.0K
14:14 2,790.29 2,790.29 2,789.90 2,789.91 0.0K
14:15 2,789.81 2,789.98 2,789.33 2,789.33 0.0K
14:16 2,789.36 2,789.59 2,789.36 2,789.53 0.0K
14:17 2,789.46 2,789.50 2,789.27 2,789.41 0.0K
14:18 2,789.38 2,789.44 2,788.99 2,789.10 0.0K
14:19 2,789.15 2,789.15 2,788.83 2,788.97 0.0K
14:20 2,789.01 2,789.37 2,788.95 2,789.28 0.0K
14:21 2,789.23 2,789.44 2,788.61 2,788.61 0.0K
14:22 2,788.56 2,788.64 2,788.45 2,788.59 0.0K
14:23 2,788.62 2,788.68 2,788.43 2,788.43 0.0K
14:24 2,788.44 2,788.44 2,787.58 2,787.58 0.0K
14:25 2,787.59 2,787.70 2,787.55 2,787.57 0.0K
14:26 2,787.49 2,787.64 2,787.31 2,787.38 0.0K
14:27 2,787.62 2,787.99 2,787.62 2,787.96 0.0K
14:28 2,787.98 2,788.03 2,787.92 2,788.00 0.0K
14:29 2,787.98 2,788.09 2,787.98 2,788.09 0.0K
14:30 2,788.11 2,788.48 2,787.87 2,787.92 0.0K
14:31 2,787.88 2,787.88 2,787.29 2,787.80 0.0K
14:32 2,787.74 2,787.74 2,787.20 2,787.23 0.0K
14:33 2,787.25 2,787.40 2,787.18 2,787.40 0.0K
14:34 2,787.33 2,787.71 2,787.15 2,787.71 0.0K
14:35 2,787.72 2,787.86 2,787.63 2,787.86 0.0K
14:36 2,787.99 2,788.27 2,787.99 2,788.24 0.0K
14:37 2,788.28 2,788.55 2,788.28 2,788.55 0.0K
14:38 2,788.56 2,788.92 2,788.45 2,788.92 0.0K
14:39 2,788.94 2,788.94 2,788.76 2,788.76 0.0K
14:40 2,788.81 2,788.97 2,788.71 2,788.71 0.0K
14:41 2,788.66 2,789.05 2,788.59 2,788.98 0.0K
14:42 2,788.95 2,788.95 2,788.68 2,788.75 0.0K
14:43 2,788.84 2,789.00 2,788.80 2,788.80 0.0K
14:44 2,788.78 2,789.11 2,788.75 2,789.11 0.0K
14:45 2,789.17 2,789.17 2,788.85 2,788.85 0.0K
14:46 2,788.90 2,789.32 2,788.82 2,789.32 0.0K
14:47 2,789.29 2,790.52 2,789.21 2,790.52 0.0K
14:48 2,790.57 2,790.96 2,790.57 2,790.83 0.0K
14:49 2,790.74 2,791.18 2,790.74 2,791.18 0.0K
14:50 2,791.22 2,791.22 2,790.30 2,790.32 0.0K
14:51 2,790.30 2,790.62 2,790.26 2,790.58 0.0K
14:52 2,790.56 2,790.96 2,790.28 2,790.96 0.0K
14:53 2,790.94 2,790.94 2,790.49 2,790.49 0.0K
14:54 2,790.40 2,790.40 2,790.15 2,790.15 0.0K
14:55 2,790.16 2,790.38 2,789.99 2,790.37 0.0K
14:56 2,790.38 2,790.62 2,790.28 2,790.62 0.0K
14:57 2,790.65 2,790.89 2,790.64 2,790.85 0.0K
14:58 2,790.83 2,791.11 2,790.83 2,790.95 0.0K
14:59 2,790.84 2,791.01 2,790.75 2,790.76 0.0K
15:00 2,790.25 2,790.85 2,790.25 2,790.85 0.0K
15:01 2,790.82 2,791.14 2,790.82 2,791.08 0.0K
15:02 2,791.04 2,791.91 2,791.04 2,791.91 0.0K
15:03 2,791.92 2,792.38 2,791.92 2,792.38 0.0K
15:04 2,792.40 2,792.79 2,792.40 2,792.78 0.0K
15:05 2,792.76 2,792.85 2,792.57 2,792.82 0.0K
15:06 2,792.86 2,793.49 2,792.84 2,793.49 0.0K
15:07 2,793.44 2,793.46 2,792.98 2,792.98 0.0K
15:08 2,793.01 2,793.13 2,792.82 2,793.06 0.0K
15:09 2,792.86 2,792.86 2,792.51 2,792.51 0.0K
15:10 2,792.45 2,792.76 2,791.93 2,791.93 0.0K
15:11 2,791.89 2,792.23 2,791.69 2,792.13 0.0K
15:12 2,792.05 2,792.07 2,791.91 2,792.02 0.0K
15:13 2,792.01 2,792.26 2,791.85 2,792.21 0.0K
15:14 2,792.30 2,792.47 2,792.20 2,792.40 0.0K
15:15 2,792.41 2,792.88 2,792.41 2,792.85 0.0K
15:16 2,792.80 2,792.88 2,792.30 2,792.38 0.0K
15:17 2,792.43 2,792.50 2,791.95 2,791.95 0.0K
15:18 2,791.86 2,791.86 2,791.09 2,791.09 0.0K
15:19 2,790.97 2,791.01 2,790.84 2,790.93 0.0K
15:20 2,790.96 2,791.09 2,790.85 2,790.92 0.0K
15:21 2,791.03 2,791.14 2,790.90 2,790.93 0.0K
15:22 2,790.94 2,791.11 2,790.76 2,790.91 0.0K
15:23 2,790.93 2,791.51 2,790.92 2,791.51 0.0K
15:24 2,791.48 2,791.81 2,791.28 2,791.81 0.0K
15:25 2,791.59 2,791.59 2,791.11 2,791.11 0.0K
15:26 2,790.91 2,790.91 2,790.58 2,790.58 0.0K
15:27 2,790.53 2,790.87 2,790.47 2,790.80 0.0K
15:28 2,790.77 2,790.77 2,790.41 2,790.46 0.0K
15:29 2,790.49 2,790.58 2,790.38 2,790.50 0.0K
15:30 2,790.47 2,790.89 2,790.10 2,790.19 0.0K
15:31 2,790.07 2,790.07 2,788.41 2,788.45 0.0K
15:32 2,788.39 2,788.75 2,788.30 2,788.35 0.0K
15:33 2,787.86 2,788.14 2,787.53 2,787.74 0.0K
15:34 2,787.82 2,787.86 2,787.50 2,787.79 0.0K
15:35 2,787.73 2,787.82 2,787.35 2,787.59 0.0K
15:36 2,787.61 2,787.66 2,787.22 2,787.22 0.0K
15:37 2,787.18 2,787.30 2,786.87 2,787.30 0.0K
15:38 2,787.24 2,787.36 2,787.09 2,787.09 0.0K
15:39 2,787.11 2,787.56 2,787.00 2,787.54 0.0K
15:40 2,787.53 2,787.53 2,786.75 2,786.84 0.0K
15:41 2,786.76 2,786.76 2,785.77 2,786.13 0.0K
15:42 2,785.97 2,786.24 2,785.45 2,785.45 0.0K
15:43 2,785.60 2,785.80 2,785.60 2,785.65 0.0K
15:44 2,785.68 2,785.98 2,785.61 2,785.86 0.0K
15:45 2,785.96 2,786.43 2,785.68 2,786.30 0.0K
15:46 2,786.39 2,786.39 2,785.93 2,786.00 0.0K
15:47 2,785.87 2,786.31 2,785.74 2,786.29 0.0K
15:48 2,786.34 2,787.26 2,786.15 2,787.26 0.0K
15:49 2,787.34 2,787.53 2,787.23 2,787.42 0.0K
15:50 2,787.35 2,787.35 2,786.80 2,786.93 0.0K
15:51 2,786.87 2,786.87 2,785.77 2,785.77 0.0K
15:52 2,785.84 2,786.20 2,785.57 2,786.20 0.0K
15:53 2,786.22 2,787.03 2,786.22 2,786.59 0.0K
15:54 2,786.53 2,786.59 2,786.34 2,786.56 0.0K
15:55 2,786.62 2,788.38 2,786.62 2,788.38 0.0K
15:56 2,788.42 2,789.21 2,788.42 2,789.19 0.0K
15:57 2,789.24 2,790.24 2,789.24 2,789.71 0.0K
15:58 2,789.75 2,789.87 2,789.10 2,789.29 0.0K
15:59 2,789.22 2,789.22 2,788.78 2,789.10 0.0K
16:00 2,788.80 2,788.95 2,786.91 2,786.91 0.0K
16:01 2,786.70 2,786.70 2,785.28 2,785.28 0.0K
16:02 2,785.28 2,785.29 2,784.63 2,784.72 0.0K
16:03 2,784.79 2,785.18 2,784.78 2,785.05 0.0K
16:04 2,784.98 2,785.19 2,784.85 2,785.19 0.0K
16:05 2,785.19 2,785.88 2,785.19 2,785.88 0.0K
16:06 2,786.19 2,786.50 2,786.03 2,786.04 0.0K
16:07 2,786.01 2,786.09 2,785.58 2,785.58 0.0K
16:08 2,785.70 2,785.74 2,784.42 2,784.42 0.0K
16:09 2,784.45 2,784.45 2,784.08 2,784.35 0.0K
16:10 2,784.31 2,784.98 2,784.29 2,784.98 0.0K
16:11 2,785.03 2,785.26 2,784.78 2,785.26 0.0K
16:12 2,785.28 2,785.45 2,785.05 2,785.05 0.0K
16:13 2,785.00 2,785.77 2,785.00 2,785.70 0.0K
16:14 2,785.61 2,785.72 2,785.48 2,785.60 0.0K
16:15 2,785.61 2,786.19 2,785.61 2,785.73 0.0K
16:16 2,785.75 2,785.77 2,785.06 2,785.06 0.0K
16:17 2,784.86 2,784.90 2,784.66 2,784.66 0.0K
16:18 2,784.75 2,784.75 2,784.58 2,784.58 0.0K
16:19 2,784.62 2,784.75 2,784.48 2,784.64 0.0K
16:20 2,784.59 2,784.59 2,783.70 2,784.37 0.0K
16:21 2,784.48 2,784.54 2,784.26 2,784.35 0.0K
16:22 2,784.30 2,784.95 2,784.30 2,784.88 0.0K
16:23 2,784.93 2,785.03 2,784.14 2,784.20 0.0K
16:24 2,784.31 2,784.59 2,784.25 2,784.59 0.0K
16:25 2,784.55 2,784.56 2,784.32 2,784.36 0.0K
16:26 2,784.36 2,784.59 2,784.07 2,784.59 0.0K
16:27 2,784.54 2,784.97 2,784.47 2,784.97 0.0K
16:28 2,784.95 2,785.73 2,784.95 2,785.73 0.0K
16:29 2,785.86 2,786.13 2,785.68 2,785.86 0.0K
16:30 2,785.88 2,785.88 2,785.16 2,785.24 0.0K
16:31 2,785.26 2,785.30 2,785.00 2,785.28 0.0K
16:32 2,785.27 2,785.44 2,785.09 2,785.17 0.0K
16:33 2,785.14 2,785.28 2,784.94 2,784.94 0.0K
16:34 2,784.90 2,785.40 2,784.76 2,785.25 0.0K
16:35 2,785.13 2,785.13 2,784.43 2,784.51 0.0K
16:36 2,784.54 2,785.63 2,784.54 2,785.63 0.0K
16:37 2,785.73 2,785.73 2,785.40 2,785.65 0.0K
16:38 2,785.69 2,786.01 2,785.61 2,785.61 0.0K
16:39 2,785.55 2,785.55 2,784.54 2,784.61 0.0K
16:40 2,784.49 2,784.49 2,784.00 2,784.13 0.0K
16:41 2,784.08 2,784.13 2,782.28 2,782.28 0.0K
16:42 2,782.23 2,782.76 2,781.97 2,782.67 0.0K
16:43 2,782.68 2,783.32 2,782.68 2,783.32 0.0K
16:44 2,783.37 2,783.37 2,783.04 2,783.26 0.0K
16:45 2,783.30 2,783.30 2,782.55 2,782.57 0.0K
16:46 2,782.58 2,782.58 2,782.28 2,782.34 0.0K
16:47 2,782.26 2,782.52 2,782.23 2,782.42 0.0K
16:48 2,782.51 2,783.01 2,782.48 2,782.48 0.0K
16:49 2,782.42 2,782.61 2,782.42 2,782.61 0.0K
16:50 2,782.68 2,782.77 2,782.54 2,782.56 0.0K
16:51 2,782.54 2,782.61 2,781.75 2,781.79 0.0K
16:52 2,781.66 2,781.72 2,780.66 2,780.66 0.0K
16:53 2,780.59 2,780.59 2,780.14 2,780.26 0.0K
16:54 2,780.22 2,780.57 2,780.04 2,780.57 0.0K
16:55 2,780.55 2,781.21 2,780.55 2,781.13 0.0K
16:56 2,781.19 2,781.49 2,781.05 2,781.38 0.0K
16:57 2,781.46 2,781.89 2,781.43 2,781.73 0.0K
16:58 2,781.74 2,783.02 2,781.74 2,783.02 0.0K
16:59 2,783.06 2,783.40 2,783.00 2,783.33 0.0K
17:00 2,783.22 2,783.22 2,782.45 2,782.72 0.0K
17:01 2,782.59 2,782.75 2,782.51 2,782.72 0.0K
17:02 2,782.67 2,783.07 2,782.63 2,783.04 0.0K
17:03 2,783.11 2,783.26 2,783.01 2,783.26 0.0K
17:04 2,783.24 2,783.24 2,782.48 2,782.60 0.0K
17:05 2,782.62 2,783.09 2,782.62 2,783.09 0.0K
17:06 2,783.07 2,783.29 2,782.77 2,782.87 0.0K
17:07 2,782.90 2,783.01 2,782.86 2,782.87 0.0K
17:08 2,782.83 2,782.86 2,782.49 2,782.65 0.0K
17:09 2,782.61 2,782.61 2,782.01 2,782.15 0.0K
17:10 2,782.13 2,782.68 2,782.13 2,782.14 0.0K
17:11 2,782.11 2,782.42 2,782.08 2,782.42 0.0K
17:12 2,782.44 2,782.85 2,782.43 2,782.81 0.0K
17:13 2,782.75 2,782.78 2,780.79 2,780.89 0.0K
17:14 2,780.81 2,781.07 2,780.42 2,780.50 0.0K
17:15 2,780.33 2,780.49 2,780.33 2,780.43 0.0K
17:16 2,780.45 2,780.54 2,780.03 2,780.29 0.0K
17:17 2,780.20 2,780.51 2,779.82 2,780.51 0.0K
17:18 2,780.57 2,781.20 2,780.55 2,780.96 0.0K
17:19 2,780.94 2,780.94 2,780.18 2,780.84 0.0K
17:20 2,781.06 2,781.89 2,781.06 2,781.89 0.0K
17:21 2,781.82 2,782.21 2,781.82 2,782.21 0.0K
17:22 2,782.24 2,782.40 2,781.75 2,781.81 0.0K
17:23 2,781.85 2,781.85 2,780.55 2,780.55 0.0K
17:24 2,780.53 2,781.30 2,780.53 2,781.08 0.0K
17:25 2,781.20 2,781.20 2,781.20 2,781.20 0.0K
17:29 2,781.31 2,781.81 2,781.24 2,781.58 0.0K
17:30 2,781.69 2,781.69 2,781.69 2,781.69 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