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 2,753.54 2,754.07 2,751.51 2,753.81 0.0K
09:01 2,753.57 2,753.57 2,749.14 2,750.88 0.0K
09:02 2,751.59 2,754.07 2,751.24 2,753.76 0.0K
09:03 2,753.93 2,755.18 2,753.76 2,754.43 0.0K
09:04 2,754.02 2,756.04 2,753.61 2,755.34 0.0K
09:05 2,755.26 2,755.26 2,751.98 2,751.98 0.0K
09:06 2,752.01 2,753.48 2,751.82 2,752.80 0.0K
09:07 2,752.62 2,753.98 2,752.62 2,753.58 0.0K
09:08 2,753.53 2,754.07 2,752.76 2,752.94 0.0K
09:09 2,752.80 2,752.80 2,750.68 2,752.33 0.0K
09:10 2,752.31 2,752.31 2,749.49 2,749.99 0.0K
09:11 2,749.39 2,749.82 2,749.05 2,749.78 0.0K
09:12 2,749.89 2,751.49 2,749.89 2,751.49 0.0K
09:13 2,751.14 2,753.88 2,751.01 2,753.88 0.0K
09:14 2,754.07 2,755.42 2,754.01 2,755.17 0.0K
09:15 2,754.91 2,756.16 2,754.40 2,755.83 0.0K
09:16 2,755.67 2,755.96 2,755.41 2,755.61 0.0K
09:17 2,755.72 2,757.17 2,755.60 2,756.87 0.0K
09:18 2,756.89 2,756.91 2,756.59 2,756.59 0.0K
09:19 2,756.62 2,757.42 2,755.87 2,757.41 0.0K
09:20 2,758.12 2,758.70 2,757.63 2,758.62 0.0K
09:21 2,758.87 2,759.20 2,758.46 2,758.73 0.0K
09:22 2,758.83 2,759.90 2,758.74 2,759.86 0.0K
09:23 2,759.86 2,760.94 2,759.86 2,760.77 0.0K
09:24 2,760.76 2,761.20 2,759.92 2,759.92 0.0K
09:25 2,759.80 2,760.17 2,759.58 2,759.58 0.0K
09:26 2,759.38 2,759.38 2,757.59 2,757.74 0.0K
09:27 2,757.71 2,757.76 2,756.72 2,757.12 0.0K
09:28 2,757.23 2,757.54 2,756.91 2,756.91 0.0K
09:29 2,756.66 2,756.66 2,755.52 2,755.52 0.0K
09:30 2,755.52 2,755.52 2,753.24 2,753.24 0.0K
09:31 2,753.23 2,753.93 2,752.92 2,753.14 0.0K
09:32 2,752.85 2,752.85 2,751.89 2,752.38 0.0K
09:33 2,752.43 2,752.47 2,751.92 2,752.01 0.0K
09:34 2,752.38 2,752.48 2,751.90 2,751.92 0.0K
09:35 2,751.84 2,751.88 2,751.13 2,751.88 0.0K
09:36 2,751.66 2,751.93 2,751.31 2,751.93 0.0K
09:37 2,752.27 2,754.33 2,752.27 2,754.33 0.0K
09:38 2,754.43 2,755.67 2,754.09 2,755.47 0.0K
09:39 2,755.76 2,756.88 2,755.59 2,756.74 0.0K
09:40 2,757.04 2,757.33 2,756.55 2,756.55 0.0K
09:41 2,756.50 2,756.62 2,755.85 2,756.28 0.0K
09:42 2,756.33 2,757.10 2,756.33 2,757.10 0.0K
09:43 2,757.04 2,757.20 2,756.87 2,756.90 0.0K
09:44 2,757.00 2,757.25 2,756.71 2,756.89 0.0K
09:45 2,757.02 2,757.16 2,756.44 2,756.72 0.0K
09:46 2,756.50 2,756.50 2,755.22 2,755.24 0.0K
09:47 2,755.09 2,755.85 2,754.62 2,755.67 0.0K
09:48 2,755.45 2,755.91 2,755.45 2,755.47 0.0K
09:49 2,755.43 2,755.43 2,754.39 2,754.39 0.0K
09:50 2,754.39 2,754.42 2,753.65 2,754.42 0.0K
09:51 2,754.47 2,754.69 2,753.91 2,754.08 0.0K
09:52 2,754.07 2,754.46 2,753.91 2,754.31 0.0K
09:53 2,754.33 2,755.56 2,753.89 2,755.41 0.0K
09:54 2,755.48 2,756.83 2,755.48 2,756.41 0.0K
09:55 2,756.51 2,757.04 2,756.27 2,756.85 0.0K
09:56 2,756.89 2,756.89 2,755.06 2,755.06 0.0K
09:57 2,755.15 2,755.15 2,753.37 2,753.37 0.0K
09:58 2,753.44 2,753.44 2,752.70 2,752.95 0.0K
09:59 2,752.99 2,753.02 2,752.03 2,752.03 0.0K
10:00 2,752.33 2,752.33 2,750.79 2,751.02 0.0K
10:01 2,751.05 2,751.05 2,750.62 2,750.88 0.0K
10:02 2,750.83 2,750.83 2,748.90 2,748.90 0.0K
10:03 2,748.99 2,749.35 2,748.91 2,749.35 0.0K
10:04 2,749.36 2,749.96 2,749.36 2,749.72 0.0K
10:05 2,749.73 2,749.77 2,748.83 2,748.88 0.0K
10:06 2,748.92 2,749.44 2,748.37 2,748.37 0.0K
10:07 2,748.24 2,748.34 2,748.05 2,748.31 0.0K
10:08 2,748.55 2,748.55 2,747.75 2,748.24 0.0K
10:09 2,748.04 2,748.37 2,747.98 2,748.20 0.0K
10:10 2,748.36 2,748.40 2,746.56 2,746.68 0.0K
10:11 2,746.61 2,747.10 2,746.28 2,746.88 0.0K
10:12 2,746.90 2,746.90 2,745.42 2,745.42 0.0K
10:13 2,744.89 2,745.13 2,744.68 2,744.89 0.0K
10:14 2,744.87 2,744.87 2,744.43 2,744.80 0.0K
10:15 2,744.81 2,746.19 2,744.81 2,746.04 0.0K
10:16 2,746.00 2,746.32 2,745.78 2,746.29 0.0K
10:17 2,745.97 2,745.97 2,744.59 2,744.89 0.0K
10:18 2,744.58 2,744.82 2,744.19 2,744.45 0.0K
10:19 2,744.41 2,745.01 2,744.24 2,745.01 0.0K
10:20 2,744.96 2,745.77 2,744.96 2,745.40 0.0K
10:21 2,745.34 2,745.55 2,744.61 2,744.68 0.0K
10:22 2,744.56 2,745.03 2,744.26 2,744.96 0.0K
10:23 2,745.02 2,745.02 2,744.52 2,744.57 0.0K
10:24 2,744.55 2,744.81 2,743.44 2,743.66 0.0K
10:25 2,743.64 2,743.88 2,743.30 2,743.30 0.0K
10:26 2,743.35 2,743.75 2,743.12 2,743.12 0.0K
10:27 2,743.55 2,744.23 2,743.55 2,744.17 0.0K
10:28 2,744.31 2,745.27 2,744.31 2,744.70 0.0K
10:29 2,744.74 2,745.56 2,744.66 2,745.56 0.0K
10:30 2,745.70 2,747.11 2,745.70 2,747.11 0.0K
10:31 2,747.12 2,747.83 2,747.12 2,747.41 0.0K
10:32 2,747.38 2,747.68 2,747.34 2,747.61 0.0K
10:33 2,747.74 2,748.06 2,747.74 2,747.94 0.0K
10:34 2,747.78 2,748.10 2,747.47 2,748.01 0.0K
10:35 2,748.00 2,748.16 2,747.49 2,747.61 0.0K
10:36 2,747.59 2,748.06 2,747.19 2,748.06 0.0K
10:37 2,748.02 2,748.77 2,748.02 2,748.62 0.0K
10:38 2,748.57 2,749.04 2,748.52 2,749.04 0.0K
10:39 2,749.10 2,749.37 2,749.05 2,749.35 0.0K
10:40 2,749.51 2,749.84 2,749.41 2,749.82 0.0K
10:41 2,749.90 2,750.15 2,749.90 2,750.07 0.0K
10:42 2,750.14 2,750.44 2,750.08 2,750.14 0.0K
10:43 2,750.19 2,750.92 2,750.19 2,750.75 0.0K
10:44 2,750.81 2,751.60 2,750.81 2,751.55 0.0K
10:45 2,751.56 2,752.28 2,751.39 2,752.08 0.0K
10:46 2,751.91 2,751.91 2,751.26 2,751.44 0.0K
10:47 2,751.39 2,751.45 2,751.19 2,751.30 0.0K
10:48 2,751.41 2,751.41 2,751.14 2,751.16 0.0K
10:49 2,751.17 2,751.23 2,750.15 2,750.16 0.0K
10:50 2,750.08 2,750.20 2,749.23 2,749.23 0.0K
10:51 2,749.31 2,749.33 2,749.10 2,749.10 0.0K
10:52 2,748.99 2,748.99 2,747.01 2,747.01 0.0K
10:53 2,746.97 2,747.25 2,746.88 2,747.25 0.0K
10:54 2,747.39 2,747.58 2,747.36 2,747.40 0.0K
10:55 2,747.36 2,747.66 2,747.11 2,747.32 0.0K
10:56 2,747.34 2,747.43 2,746.37 2,746.46 0.0K
10:57 2,746.30 2,746.30 2,745.62 2,745.92 0.0K
10:58 2,745.99 2,746.12 2,745.74 2,745.76 0.0K
10:59 2,745.90 2,746.76 2,745.90 2,746.76 0.0K
11:00 2,747.26 2,747.46 2,746.79 2,747.10 0.0K
11:01 2,747.03 2,747.03 2,745.11 2,745.36 0.0K
11:02 2,745.37 2,745.64 2,745.27 2,745.37 0.0K
11:03 2,745.34 2,745.53 2,745.26 2,745.46 0.0K
11:04 2,745.25 2,746.06 2,745.25 2,746.04 0.0K
11:05 2,746.12 2,746.47 2,745.26 2,745.26 0.0K
11:06 2,745.28 2,745.28 2,744.22 2,744.37 0.0K
11:07 2,744.30 2,744.88 2,744.30 2,744.83 0.0K
11:08 2,744.77 2,744.86 2,744.16 2,744.57 0.0K
11:09 2,744.66 2,744.91 2,744.66 2,744.79 0.0K
11:10 2,744.70 2,744.79 2,743.24 2,743.34 0.0K
11:11 2,743.33 2,744.12 2,743.33 2,743.62 0.0K
11:12 2,743.64 2,743.71 2,743.40 2,743.68 0.0K
11:13 2,743.65 2,743.88 2,743.60 2,743.81 0.0K
11:14 2,743.80 2,743.80 2,743.33 2,743.39 0.0K
11:15 2,743.44 2,743.87 2,743.33 2,743.76 0.0K
11:16 2,744.31 2,744.92 2,744.31 2,744.92 0.0K
11:17 2,744.93 2,745.35 2,744.93 2,745.06 0.0K
11:18 2,745.04 2,745.75 2,745.00 2,745.74 0.0K
11:19 2,745.69 2,746.46 2,745.69 2,746.46 0.0K
11:20 2,746.49 2,747.52 2,746.49 2,747.18 0.0K
11:21 2,747.18 2,748.23 2,747.17 2,748.23 0.0K
11:22 2,748.20 2,748.65 2,748.16 2,748.65 0.0K
11:23 2,748.66 2,748.88 2,748.19 2,748.19 0.0K
11:24 2,748.12 2,748.54 2,747.98 2,748.39 0.0K
11:25 2,748.38 2,748.91 2,748.35 2,748.91 0.0K
11:26 2,748.93 2,749.03 2,748.76 2,748.85 0.0K
11:27 2,748.82 2,748.82 2,748.39 2,748.79 0.0K
11:28 2,748.81 2,748.96 2,747.69 2,747.85 0.0K
11:29 2,747.83 2,747.83 2,747.64 2,747.68 0.0K
11:30 2,747.77 2,747.77 2,747.38 2,747.40 0.0K
11:31 2,747.44 2,747.44 2,745.88 2,746.00 0.0K
11:32 2,746.04 2,746.04 2,745.36 2,745.36 0.0K
11:33 2,745.09 2,750.44 2,741.51 2,745.63 0.0K
11:34 2,746.37 2,747.94 2,746.30 2,747.41 0.0K
11:35 2,748.35 2,750.66 2,747.10 2,747.10 0.0K
11:36 2,747.01 2,749.92 2,747.01 2,749.69 0.0K
11:37 2,749.90 2,753.06 2,749.66 2,749.75 0.0K
11:38 2,749.98 2,751.65 2,749.18 2,751.65 0.0K
11:39 2,751.58 2,751.58 2,748.47 2,748.49 0.0K
11:40 2,747.91 2,749.00 2,747.85 2,748.57 0.0K
11:41 2,748.53 2,748.53 2,746.77 2,747.00 0.0K
11:42 2,747.07 2,747.46 2,746.32 2,746.79 0.0K
11:43 2,746.66 2,746.66 2,745.77 2,745.77 0.0K
11:44 2,745.73 2,745.73 2,745.04 2,745.20 0.0K
11:45 2,745.29 2,747.08 2,745.29 2,746.79 0.0K
11:46 2,746.61 2,747.12 2,746.08 2,747.06 0.0K
11:47 2,747.18 2,747.44 2,747.07 2,747.41 0.0K
11:48 2,747.46 2,748.50 2,747.46 2,748.25 0.0K
11:49 2,748.27 2,749.88 2,748.27 2,749.39 0.0K
11:50 2,749.30 2,749.64 2,748.99 2,749.53 0.0K
11:51 2,749.33 2,750.31 2,748.87 2,750.31 0.0K
11:52 2,750.48 2,753.99 2,750.48 2,753.87 0.0K
11:53 2,754.02 2,755.59 2,754.02 2,754.64 0.0K
11:54 2,754.52 2,754.71 2,753.64 2,753.64 0.0K
11:55 2,753.58 2,753.81 2,753.14 2,753.59 0.0K
11:56 2,753.72 2,754.35 2,753.63 2,754.26 0.0K
11:57 2,754.26 2,755.19 2,754.15 2,755.18 0.0K
11:58 2,755.34 2,755.34 2,754.49 2,754.59 0.0K
11:59 2,754.60 2,755.34 2,754.09 2,754.26 0.0K
12:00 2,754.35 2,754.35 2,752.57 2,753.26 0.0K
12:01 2,753.17 2,753.27 2,752.69 2,752.84 0.0K
12:02 2,752.81 2,754.74 2,752.43 2,754.58 0.0K
12:03 2,754.60 2,754.60 2,753.50 2,754.03 0.0K
12:04 2,754.09 2,754.09 2,753.75 2,753.81 0.0K
12:05 2,753.81 2,754.04 2,753.16 2,753.16 0.0K
12:06 2,753.15 2,754.56 2,753.15 2,754.23 0.0K
12:07 2,754.22 2,755.78 2,754.02 2,755.78 0.0K
12:08 2,755.80 2,756.82 2,755.80 2,756.56 0.0K
12:09 2,756.48 2,757.09 2,756.48 2,757.09 0.0K
12:10 2,757.25 2,758.41 2,757.25 2,758.41 0.0K
12:11 2,758.44 2,759.38 2,758.44 2,759.35 0.0K
12:12 2,759.39 2,759.79 2,759.10 2,759.22 0.0K
12:13 2,759.25 2,760.87 2,759.24 2,760.87 0.0K
12:14 2,760.89 2,761.06 2,759.93 2,759.93 0.0K
12:15 2,760.00 2,760.00 2,759.17 2,759.17 0.0K
12:16 2,759.22 2,759.39 2,758.94 2,759.07 0.0K
12:17 2,759.02 2,759.02 2,758.57 2,758.80 0.0K
12:18 2,758.75 2,758.75 2,758.49 2,758.58 0.0K
12:19 2,758.44 2,759.30 2,758.29 2,759.30 0.0K
12:20 2,759.06 2,759.31 2,758.83 2,759.16 0.0K
12:21 2,759.10 2,759.15 2,758.85 2,759.15 0.0K
12:22 2,759.13 2,760.30 2,759.13 2,759.96 0.0K
12:23 2,760.02 2,761.01 2,759.89 2,760.95 0.0K
12:24 2,760.79 2,761.76 2,760.74 2,761.39 0.0K
12:25 2,761.00 2,761.25 2,761.00 2,761.01 0.0K
12:26 2,760.99 2,761.03 2,760.27 2,760.27 0.0K
12:27 2,760.31 2,760.33 2,759.54 2,759.54 0.0K
12:28 2,759.54 2,759.57 2,759.18 2,759.18 0.0K
12:29 2,758.96 2,759.24 2,758.84 2,759.12 0.0K
12:30 2,759.08 2,759.22 2,758.60 2,758.60 0.0K
12:31 2,758.74 2,758.77 2,758.49 2,758.65 0.0K
12:32 2,758.52 2,759.57 2,758.52 2,759.57 0.0K
12:33 2,759.58 2,759.87 2,759.38 2,759.42 0.0K
12:34 2,759.45 2,759.45 2,759.00 2,759.34 0.0K
12:35 2,759.35 2,759.54 2,759.05 2,759.30 0.0K
12:36 2,759.44 2,759.73 2,759.28 2,759.28 0.0K
12:37 2,759.38 2,759.87 2,759.33 2,759.78 0.0K
12:38 2,759.75 2,760.24 2,759.75 2,760.09 0.0K
12:39 2,760.14 2,760.14 2,759.58 2,759.84 0.0K
12:40 2,759.82 2,759.82 2,759.46 2,759.46 0.0K
12:41 2,759.36 2,759.93 2,759.29 2,759.68 0.0K
12:42 2,759.62 2,760.40 2,759.62 2,760.39 0.0K
12:43 2,760.45 2,760.72 2,760.34 2,760.64 0.0K
12:44 2,760.69 2,761.58 2,760.69 2,761.44 0.0K
12:45 2,761.55 2,761.86 2,761.24 2,761.86 0.0K
12:46 2,761.91 2,762.45 2,761.73 2,762.45 0.0K
12:47 2,762.62 2,763.41 2,762.56 2,763.36 0.0K
12:48 2,763.53 2,764.12 2,763.53 2,764.09 0.0K
12:49 2,763.88 2,764.02 2,763.63 2,763.78 0.0K
12:50 2,763.84 2,764.08 2,762.68 2,762.68 0.0K
12:51 2,762.70 2,762.70 2,761.89 2,762.00 0.0K
12:52 2,761.96 2,762.43 2,761.95 2,762.05 0.0K
12:53 2,762.09 2,762.24 2,761.90 2,762.24 0.0K
12:54 2,762.31 2,762.41 2,762.20 2,762.25 0.0K
12:55 2,762.31 2,762.44 2,762.16 2,762.17 0.0K
12:56 2,762.23 2,763.11 2,762.12 2,763.11 0.0K
12:57 2,763.08 2,763.08 2,762.77 2,762.91 0.0K
12:58 2,763.11 2,763.35 2,762.92 2,762.92 0.0K
12:59 2,762.92 2,762.94 2,762.79 2,762.84 0.0K
13:00 2,761.72 2,761.72 2,761.51 2,761.61 0.0K
13:01 2,761.57 2,761.68 2,760.89 2,761.34 0.0K
13:02 2,761.34 2,761.34 2,760.29 2,760.29 0.0K
13:03 2,760.22 2,760.95 2,760.22 2,760.95 0.0K
13:04 2,761.06 2,761.53 2,761.06 2,761.34 0.0K
13:05 2,761.30 2,761.63 2,761.25 2,761.39 0.0K
13:06 2,761.42 2,761.94 2,761.42 2,761.94 0.0K
13:07 2,761.89 2,761.95 2,761.72 2,761.94 0.0K
13:08 2,761.70 2,761.85 2,761.61 2,761.82 0.0K
13:09 2,761.98 2,762.52 2,761.93 2,762.52 0.0K
13:10 2,762.58 2,762.58 2,762.11 2,762.14 0.0K
13:11 2,762.17 2,762.29 2,762.08 2,762.29 0.0K
13:12 2,762.23 2,762.78 2,762.17 2,762.77 0.0K
13:13 2,762.71 2,763.37 2,762.71 2,763.37 0.0K
13:14 2,763.46 2,763.51 2,763.38 2,763.50 0.0K
13:15 2,763.56 2,763.92 2,763.56 2,763.87 0.0K
13:16 2,763.94 2,765.53 2,763.94 2,765.53 0.0K
13:17 2,765.45 2,765.64 2,765.22 2,765.47 0.0K
13:18 2,765.51 2,766.28 2,765.51 2,766.16 0.0K
13:19 2,766.24 2,766.24 2,765.53 2,766.12 0.0K
13:20 2,766.06 2,766.50 2,765.90 2,766.47 0.0K
13:21 2,766.78 2,767.21 2,766.78 2,767.20 0.0K
13:22 2,767.26 2,767.40 2,767.12 2,767.38 0.0K
13:23 2,767.43 2,767.92 2,767.43 2,767.86 0.0K
13:24 2,767.80 2,768.40 2,767.25 2,768.40 0.0K
13:25 2,768.33 2,768.95 2,768.33 2,768.95 0.0K
13:26 2,768.84 2,769.55 2,768.72 2,769.55 0.0K
13:27 2,769.68 2,769.86 2,769.43 2,769.43 0.0K
13:28 2,769.49 2,769.68 2,769.35 2,769.68 0.0K
13:29 2,769.66 2,769.77 2,769.44 2,769.62 0.0K
13:30 2,769.59 2,769.74 2,769.33 2,769.33 0.0K
13:31 2,769.34 2,769.87 2,769.22 2,769.81 0.0K
13:32 2,769.75 2,769.75 2,768.98 2,769.30 0.0K
13:33 2,769.25 2,769.60 2,769.20 2,769.28 0.0K
13:34 2,769.15 2,769.40 2,769.06 2,769.40 0.0K
13:35 2,769.41 2,769.62 2,769.32 2,769.33 0.0K
13:36 2,769.36 2,769.36 2,768.85 2,768.86 0.0K
13:37 2,768.90 2,768.98 2,768.60 2,768.61 0.0K
13:38 2,768.76 2,769.15 2,768.66 2,768.90 0.0K
13:39 2,768.86 2,769.09 2,768.86 2,769.04 0.0K
13:40 2,769.09 2,769.26 2,769.03 2,769.16 0.0K
13:41 2,769.17 2,769.19 2,768.62 2,768.73 0.0K
13:42 2,768.34 2,768.58 2,768.34 2,768.51 0.0K
13:43 2,768.76 2,769.07 2,768.54 2,769.07 0.0K
13:44 2,769.12 2,769.12 2,768.62 2,768.62 0.0K
13:45 2,768.59 2,768.59 2,768.03 2,768.56 0.0K
13:46 2,768.55 2,768.78 2,768.52 2,768.67 0.0K
13:47 2,768.68 2,768.68 2,767.97 2,768.02 0.0K
13:48 2,767.97 2,768.31 2,767.77 2,767.77 0.0K
13:49 2,767.83 2,768.15 2,767.68 2,768.15 0.0K
13:50 2,768.30 2,768.48 2,768.25 2,768.47 0.0K
13:51 2,768.45 2,768.93 2,768.45 2,768.71 0.0K
13:52 2,768.79 2,769.17 2,768.74 2,768.81 0.0K
13:53 2,768.98 2,769.27 2,768.92 2,769.16 0.0K
13:54 2,769.18 2,769.18 2,768.86 2,768.90 0.0K
13:55 2,769.14 2,769.44 2,769.14 2,769.44 0.0K
13:56 2,769.42 2,769.53 2,769.26 2,769.37 0.0K
13:57 2,769.39 2,769.48 2,769.30 2,769.33 0.0K
13:58 2,769.37 2,769.47 2,769.15 2,769.47 0.0K
13:59 2,769.56 2,770.05 2,769.56 2,769.66 0.0K
14:00 2,769.81 2,769.81 2,768.78 2,769.44 0.0K
14:01 2,769.35 2,769.35 2,768.87 2,768.89 0.0K
14:02 2,768.82 2,768.82 2,768.50 2,768.73 0.0K
14:03 2,768.87 2,769.48 2,768.84 2,769.48 0.0K
14:04 2,769.50 2,769.65 2,769.26 2,769.35 0.0K
14:05 2,769.34 2,769.39 2,768.64 2,768.68 0.0K
14:06 2,768.77 2,769.05 2,768.53 2,768.96 0.0K
14:07 2,769.01 2,769.21 2,768.80 2,768.84 0.0K
14:08 2,768.89 2,769.33 2,768.89 2,769.33 0.0K
14:09 2,769.29 2,769.58 2,769.25 2,769.57 0.0K
14:10 2,769.65 2,770.00 2,769.65 2,769.94 0.0K
14:11 2,769.96 2,769.96 2,769.35 2,769.40 0.0K
14:12 2,769.46 2,769.91 2,769.43 2,769.80 0.0K
14:13 2,769.86 2,771.32 2,769.86 2,771.01 0.0K
14:14 2,770.87 2,770.91 2,770.40 2,770.55 0.0K
14:15 2,770.68 2,771.25 2,770.64 2,771.25 0.0K
14:16 2,771.22 2,771.25 2,771.03 2,771.12 0.0K
14:17 2,771.17 2,771.32 2,770.94 2,771.29 0.0K
14:18 2,771.24 2,771.24 2,770.44 2,770.65 0.0K
14:19 2,770.76 2,770.87 2,770.42 2,770.54 0.0K
14:20 2,770.53 2,771.05 2,770.49 2,770.69 0.0K
14:21 2,770.73 2,770.73 2,769.64 2,769.69 0.0K
14:22 2,769.56 2,769.63 2,769.14 2,769.14 0.0K
14:23 2,769.13 2,769.22 2,768.99 2,769.18 0.0K
14:24 2,769.14 2,769.48 2,768.99 2,768.99 0.0K
14:25 2,768.97 2,769.06 2,768.93 2,769.01 0.0K
14:26 2,768.97 2,769.37 2,768.97 2,769.30 0.0K
14:27 2,769.34 2,769.48 2,768.76 2,768.76 0.0K
14:28 2,768.74 2,769.04 2,768.59 2,768.69 0.0K
14:29 2,768.75 2,769.02 2,768.73 2,768.75 0.0K
14:30 2,768.58 2,769.89 2,768.58 2,768.96 0.0K
14:31 2,768.88 2,768.88 2,768.59 2,768.79 0.0K
14:32 2,768.86 2,769.06 2,768.46 2,769.06 0.0K
14:33 2,769.14 2,769.42 2,768.51 2,768.58 0.0K
14:34 2,768.62 2,769.02 2,768.62 2,768.85 0.0K
14:35 2,768.81 2,770.38 2,768.76 2,770.38 0.0K
14:36 2,770.40 2,770.64 2,770.40 2,770.58 0.0K
14:37 2,770.55 2,770.87 2,770.18 2,770.82 0.0K
14:38 2,770.73 2,771.41 2,770.69 2,771.30 0.0K
14:39 2,771.36 2,772.09 2,771.30 2,772.09 0.0K
14:40 2,772.46 2,772.70 2,771.94 2,772.58 0.0K
14:41 2,772.63 2,772.64 2,771.89 2,772.12 0.0K
14:42 2,772.07 2,772.49 2,772.07 2,772.49 0.0K
14:43 2,772.48 2,772.55 2,772.33 2,772.49 0.0K
14:44 2,772.82 2,773.53 2,772.82 2,773.53 0.0K
14:45 2,773.41 2,773.48 2,773.04 2,773.48 0.0K
14:46 2,773.44 2,773.76 2,773.44 2,773.76 0.0K
14:47 2,773.80 2,774.13 2,773.78 2,774.13 0.0K
14:48 2,774.01 2,774.34 2,773.92 2,774.34 0.0K
14:49 2,774.23 2,774.43 2,774.01 2,774.01 0.0K
14:50 2,774.03 2,774.37 2,773.70 2,773.70 0.0K
14:51 2,773.51 2,773.79 2,773.37 2,773.72 0.0K
14:52 2,773.68 2,773.69 2,773.20 2,773.54 0.0K
14:53 2,773.51 2,773.73 2,773.19 2,773.54 0.0K
14:54 2,773.47 2,773.50 2,773.33 2,773.33 0.0K
14:55 2,773.29 2,773.58 2,772.79 2,772.79 0.0K
14:56 2,772.73 2,772.73 2,772.15 2,772.23 0.0K
14:57 2,772.21 2,772.29 2,771.48 2,771.48 0.0K
14:58 2,771.49 2,771.67 2,771.43 2,771.60 0.0K
14:59 2,771.64 2,771.64 2,771.09 2,771.13 0.0K
15:00 2,771.23 2,771.27 2,770.82 2,771.19 0.0K
15:01 2,771.09 2,771.09 2,769.65 2,769.65 0.0K
15:02 2,769.42 2,769.42 2,768.84 2,768.90 0.0K
15:03 2,768.94 2,768.94 2,767.74 2,767.82 0.0K
15:04 2,767.76 2,768.74 2,767.51 2,768.74 0.0K
15:05 2,768.79 2,768.93 2,768.62 2,768.93 0.0K
15:06 2,769.01 2,769.47 2,768.97 2,769.47 0.0K
15:07 2,769.33 2,769.33 2,768.97 2,769.16 0.0K
15:08 2,769.07 2,769.41 2,769.00 2,769.41 0.0K
15:09 2,769.55 2,770.49 2,769.45 2,770.28 0.0K
15:10 2,770.26 2,770.68 2,769.97 2,769.97 0.0K
15:11 2,769.78 2,769.78 2,769.29 2,769.29 0.0K
15:12 2,769.24 2,769.49 2,769.24 2,769.48 0.0K
15:13 2,769.53 2,769.66 2,769.45 2,769.46 0.0K
15:14 2,769.44 2,769.55 2,769.35 2,769.38 0.0K
15:15 2,769.44 2,769.87 2,769.40 2,769.40 0.0K
15:16 2,769.48 2,769.58 2,769.10 2,769.10 0.0K
15:17 2,769.07 2,769.07 2,768.34 2,768.34 0.0K
15:18 2,768.20 2,768.20 2,767.96 2,768.01 0.0K
15:19 2,768.02 2,768.29 2,767.97 2,768.29 0.0K
15:20 2,768.32 2,768.85 2,768.32 2,768.84 0.0K
15:21 2,768.79 2,769.79 2,768.79 2,769.79 0.0K
15:22 2,769.93 2,770.09 2,769.52 2,769.73 0.0K
15:23 2,769.76 2,770.11 2,769.75 2,770.04 0.0K
15:24 2,770.01 2,770.07 2,769.68 2,769.82 0.0K
15:25 2,769.80 2,770.09 2,769.80 2,770.09 0.0K
15:26 2,770.11 2,770.39 2,769.73 2,769.74 0.0K
15:27 2,769.77 2,769.93 2,768.75 2,768.83 0.0K
15:28 2,768.87 2,769.53 2,768.87 2,769.53 0.0K
15:29 2,769.46 2,769.63 2,769.21 2,769.31 0.0K
15:30 2,769.21 2,769.21 2,767.63 2,767.63 0.0K
15:31 2,767.20 2,767.28 2,766.66 2,766.74 0.0K
15:32 2,766.83 2,768.68 2,766.81 2,768.23 0.0K
15:33 2,768.25 2,768.93 2,768.25 2,768.55 0.0K
15:34 2,768.66 2,769.15 2,768.56 2,768.85 0.0K
15:35 2,768.97 2,769.00 2,768.05 2,768.18 0.0K
15:36 2,768.32 2,769.34 2,768.32 2,769.28 0.0K
15:37 2,769.22 2,769.58 2,768.64 2,768.64 0.0K
15:38 2,768.64 2,768.87 2,768.30 2,768.67 0.0K
15:39 2,768.83 2,769.43 2,768.80 2,769.34 0.0K
15:40 2,769.36 2,769.36 2,767.62 2,767.62 0.0K
15:41 2,767.56 2,767.61 2,766.76 2,766.89 0.0K
15:42 2,766.94 2,767.64 2,766.65 2,767.64 0.0K
15:43 2,767.82 2,768.27 2,767.82 2,768.12 0.0K
15:44 2,768.05 2,768.06 2,767.70 2,768.06 0.0K
15:45 2,768.01 2,768.05 2,767.62 2,767.68 0.0K
15:46 2,767.66 2,767.66 2,767.20 2,767.48 0.0K
15:47 2,767.66 2,767.73 2,766.84 2,766.84 0.0K
15:48 2,766.81 2,766.81 2,766.43 2,766.43 0.0K
15:49 2,766.45 2,767.07 2,766.45 2,767.02 0.0K
15:50 2,766.92 2,767.27 2,766.86 2,766.94 0.0K
15:51 2,766.69 2,767.21 2,766.69 2,766.84 0.0K
15:52 2,766.70 2,768.03 2,766.33 2,768.03 0.0K
15:53 2,768.20 2,768.58 2,768.17 2,768.32 0.0K
15:54 2,768.35 2,768.64 2,767.97 2,768.64 0.0K
15:55 2,768.65 2,769.38 2,768.65 2,769.38 0.0K
15:56 2,769.34 2,769.74 2,769.34 2,769.74 0.0K
15:57 2,769.58 2,770.02 2,769.58 2,769.93 0.0K
15:58 2,769.92 2,769.92 2,769.21 2,769.21 0.0K
15:59 2,768.81 2,768.81 2,766.91 2,767.39 0.0K
16:00 2,766.42 2,766.52 2,765.40 2,765.53 0.0K
16:01 2,765.52 2,765.78 2,765.49 2,765.60 0.0K
16:02 2,764.84 2,765.54 2,764.84 2,765.23 0.0K
16:03 2,765.24 2,766.20 2,765.24 2,766.20 0.0K
16:04 2,766.35 2,766.57 2,766.15 2,766.57 0.0K
16:05 2,766.62 2,767.39 2,766.62 2,766.64 0.0K
16:06 2,766.64 2,767.78 2,766.62 2,767.43 0.0K
16:07 2,767.44 2,767.44 2,766.48 2,766.68 0.0K
16:08 2,766.52 2,767.42 2,766.49 2,767.13 0.0K
16:09 2,766.94 2,766.94 2,766.45 2,766.56 0.0K
16:10 2,766.53 2,767.28 2,766.53 2,767.28 0.0K
16:11 2,767.32 2,767.32 2,766.22 2,766.22 0.0K
16:12 2,766.27 2,766.67 2,765.98 2,766.59 0.0K
16:13 2,766.68 2,766.73 2,765.73 2,765.73 0.0K
16:14 2,765.64 2,765.64 2,764.03 2,764.03 0.0K
16:15 2,764.01 2,764.01 2,763.58 2,763.58 0.0K
16:16 2,763.41 2,763.41 2,762.88 2,762.88 0.0K
16:17 2,762.82 2,763.60 2,762.73 2,763.60 0.0K
16:18 2,763.66 2,763.81 2,763.56 2,763.62 0.0K
16:19 2,763.66 2,763.72 2,763.24 2,763.24 0.0K
16:20 2,763.41 2,763.47 2,763.28 2,763.43 0.0K
16:21 2,763.48 2,763.48 2,763.10 2,763.22 0.0K
16:22 2,763.30 2,763.46 2,763.17 2,763.19 0.0K
16:23 2,763.21 2,763.21 2,762.69 2,762.72 0.0K
16:24 2,762.70 2,762.70 2,762.14 2,762.35 0.0K
16:25 2,762.44 2,762.67 2,762.44 2,762.45 0.0K
16:26 2,762.65 2,763.30 2,762.65 2,763.30 0.0K
16:27 2,763.35 2,763.35 2,762.85 2,762.86 0.0K
16:28 2,762.84 2,762.98 2,762.49 2,762.59 0.0K
16:29 2,762.66 2,763.07 2,762.64 2,762.98 0.0K
16:30 2,763.02 2,763.02 2,762.64 2,762.84 0.0K
16:31 2,762.85 2,763.17 2,762.84 2,762.90 0.0K
16:32 2,762.94 2,763.00 2,762.69 2,763.00 0.0K
16:33 2,762.97 2,763.04 2,762.67 2,762.67 0.0K
16:34 2,762.75 2,763.11 2,762.72 2,762.74 0.0K
16:35 2,762.76 2,762.76 2,761.69 2,761.69 0.0K
16:36 2,761.62 2,762.17 2,761.62 2,761.95 0.0K
16:37 2,762.20 2,762.71 2,762.10 2,762.68 0.0K
16:38 2,762.56 2,762.56 2,762.05 2,762.06 0.0K
16:39 2,762.06 2,762.13 2,761.92 2,762.13 0.0K
16:40 2,762.19 2,762.36 2,761.95 2,762.33 0.0K
16:41 2,762.34 2,762.39 2,761.42 2,761.80 0.0K
16:42 2,761.75 2,762.14 2,761.75 2,762.00 0.0K
16:43 2,761.98 2,762.42 2,761.98 2,762.42 0.0K
16:44 2,762.35 2,762.72 2,762.35 2,762.72 0.0K
16:45 2,762.72 2,762.85 2,762.47 2,762.56 0.0K
16:46 2,762.52 2,762.69 2,762.37 2,762.43 0.0K
16:47 2,762.39 2,762.95 2,762.39 2,762.86 0.0K
16:48 2,762.93 2,763.15 2,762.77 2,762.87 0.0K
16:49 2,762.90 2,763.09 2,762.82 2,762.85 0.0K
16:50 2,762.90 2,763.26 2,762.88 2,763.26 0.0K
16:51 2,763.20 2,763.34 2,763.04 2,763.04 0.0K
16:52 2,763.25 2,763.39 2,763.10 2,763.15 0.0K
16:53 2,763.20 2,763.34 2,762.98 2,763.33 0.0K
16:54 2,763.34 2,763.34 2,754.81 2,755.77 0.0K
16:55 2,756.07 2,759.75 2,756.00 2,759.75 0.0K
16:56 2,759.94 2,760.47 2,759.44 2,760.47 0.0K
16:57 2,760.61 2,760.66 2,759.70 2,759.70 0.0K
16:58 2,759.38 2,759.38 2,757.02 2,757.19 0.0K
16:59 2,757.27 2,757.38 2,756.38 2,756.42 0.0K
17:00 2,756.42 2,756.92 2,756.42 2,756.77 0.0K
17:01 2,756.72 2,756.72 2,754.34 2,754.89 0.0K
17:02 2,754.94 2,755.06 2,753.42 2,753.42 0.0K
17:03 2,753.48 2,755.19 2,753.48 2,755.06 0.0K
17:04 2,755.09 2,755.74 2,755.09 2,755.26 0.0K
17:05 2,755.28 2,757.50 2,755.28 2,757.50 0.0K
17:06 2,757.45 2,757.45 2,756.85 2,757.26 0.0K
17:07 2,757.32 2,757.78 2,757.09 2,757.34 0.0K
17:08 2,757.25 2,757.37 2,756.68 2,756.84 0.0K
17:09 2,756.93 2,756.93 2,756.10 2,756.10 0.0K
17:10 2,756.19 2,756.52 2,755.75 2,756.52 0.0K
17:11 2,756.49 2,756.78 2,756.43 2,756.57 0.0K
17:12 2,756.49 2,757.23 2,756.41 2,756.91 0.0K
17:13 2,756.84 2,756.86 2,756.02 2,756.04 0.0K
17:14 2,756.01 2,756.80 2,755.93 2,756.80 0.0K
17:15 2,756.85 2,757.34 2,756.77 2,757.15 0.0K
17:16 2,757.13 2,757.13 2,745.75 2,745.75 0.0K
17:17 2,745.62 2,745.62 2,743.61 2,744.43 0.0K
17:18 2,744.48 2,746.73 2,744.34 2,746.68 0.0K
17:19 2,746.65 2,749.41 2,746.65 2,747.86 0.0K
17:20 2,747.60 2,747.69 2,746.90 2,746.93 0.0K
17:21 2,746.96 2,746.96 2,744.73 2,744.73 0.0K
17:22 2,744.93 2,745.06 2,743.41 2,743.67 0.0K
17:23 2,743.92 2,744.78 2,743.92 2,744.63 0.0K
17:24 2,744.23 2,744.92 2,744.12 2,744.13 0.0K
17:29 2,744.08 2,746.88 2,744.08 2,746.88 0.0K
17:30 2,746.77 2,746.77 2,746.77 2,746.77 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