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 2,807.09 2,807.41 2,804.98 2,805.83 0.0K
09:01 2,805.89 2,805.89 2,802.56 2,804.36 0.0K
09:02 2,802.47 2,807.24 2,802.47 2,806.02 0.0K
09:03 2,805.74 2,807.42 2,804.83 2,805.64 0.0K
09:04 2,805.60 2,807.61 2,805.47 2,806.55 0.0K
09:05 2,806.20 2,807.00 2,805.68 2,806.86 0.0K
09:06 2,806.89 2,807.83 2,806.37 2,807.02 0.0K
09:07 2,807.09 2,807.10 2,805.85 2,805.85 0.0K
09:08 2,805.86 2,810.58 2,805.86 2,809.74 0.0K
09:09 2,810.09 2,811.42 2,810.09 2,810.19 0.0K
09:10 2,810.17 2,810.70 2,809.05 2,809.61 0.0K
09:11 2,809.74 2,809.74 2,807.64 2,808.10 0.0K
09:12 2,808.38 2,808.80 2,807.87 2,807.87 0.0K
09:13 2,807.72 2,808.21 2,807.02 2,807.51 0.0K
09:14 2,807.43 2,807.80 2,807.04 2,807.80 0.0K
09:15 2,807.82 2,808.84 2,807.59 2,807.75 0.0K
09:16 2,808.25 2,810.65 2,808.06 2,810.46 0.0K
09:17 2,810.81 2,811.76 2,810.81 2,811.54 0.0K
09:18 2,811.75 2,812.90 2,811.51 2,811.80 0.0K
09:19 2,811.72 2,813.82 2,811.69 2,813.74 0.0K
09:20 2,813.65 2,814.48 2,812.76 2,813.19 0.0K
09:21 2,813.48 2,814.60 2,813.38 2,814.60 0.0K
09:22 2,814.67 2,814.67 2,813.18 2,813.49 0.0K
09:23 2,813.16 2,813.18 2,811.88 2,812.49 0.0K
09:24 2,812.45 2,813.29 2,811.80 2,811.80 0.0K
09:25 2,811.73 2,813.11 2,811.41 2,812.90 0.0K
09:26 2,813.16 2,813.16 2,811.61 2,812.81 0.0K
09:27 2,812.46 2,813.21 2,812.46 2,812.62 0.0K
09:28 2,812.48 2,812.48 2,811.37 2,811.46 0.0K
09:29 2,811.50 2,811.56 2,809.23 2,810.04 0.0K
09:30 2,810.18 2,810.34 2,808.82 2,809.25 0.0K
09:31 2,809.20 2,809.20 2,808.50 2,808.73 0.0K
09:32 2,808.53 2,808.53 2,807.13 2,807.13 0.0K
09:33 2,806.97 2,807.89 2,806.83 2,807.25 0.0K
09:34 2,807.24 2,808.36 2,807.16 2,808.33 0.0K
09:35 2,808.07 2,809.19 2,808.07 2,808.89 0.0K
09:36 2,808.91 2,808.95 2,808.12 2,808.66 0.0K
09:37 2,809.17 2,811.84 2,809.17 2,811.84 0.0K
09:38 2,812.22 2,814.09 2,812.22 2,813.71 0.0K
09:39 2,813.83 2,814.21 2,813.62 2,814.21 0.0K
09:40 2,814.01 2,815.28 2,813.95 2,815.28 0.0K
09:41 2,815.21 2,816.90 2,815.21 2,816.90 0.0K
09:42 2,816.90 2,818.14 2,816.90 2,818.14 0.0K
09:43 2,818.12 2,818.28 2,817.37 2,817.49 0.0K
09:44 2,817.04 2,817.80 2,816.80 2,817.73 0.0K
09:45 2,817.39 2,818.80 2,817.37 2,818.62 0.0K
09:46 2,818.62 2,818.62 2,817.56 2,817.87 0.0K
09:47 2,817.66 2,817.68 2,816.80 2,817.56 0.0K
09:48 2,817.73 2,818.20 2,817.66 2,818.15 0.0K
09:49 2,818.12 2,819.69 2,818.12 2,818.85 0.0K
09:50 2,818.75 2,819.76 2,818.75 2,819.75 0.0K
09:51 2,819.79 2,819.79 2,819.20 2,819.31 0.0K
09:52 2,819.19 2,819.24 2,818.90 2,819.14 0.0K
09:53 2,819.06 2,819.50 2,818.93 2,819.50 0.0K
09:54 2,819.54 2,819.79 2,819.44 2,819.62 0.0K
09:55 2,819.64 2,819.64 2,818.25 2,818.97 0.0K
09:56 2,819.03 2,819.03 2,818.49 2,818.76 0.0K
09:57 2,818.86 2,818.97 2,818.27 2,818.58 0.0K
09:58 2,818.68 2,819.26 2,818.57 2,819.10 0.0K
09:59 2,819.04 2,819.41 2,818.04 2,818.06 0.0K
10:00 2,818.07 2,818.07 2,816.02 2,816.02 0.0K
10:01 2,815.66 2,815.66 2,814.91 2,815.13 0.0K
10:02 2,815.15 2,815.15 2,813.58 2,813.58 0.0K
10:03 2,813.88 2,814.04 2,813.01 2,813.81 0.0K
10:04 2,813.70 2,814.23 2,813.59 2,814.13 0.0K
10:05 2,814.00 2,814.26 2,813.24 2,813.48 0.0K
10:06 2,813.32 2,813.67 2,812.79 2,813.06 0.0K
10:07 2,813.03 2,813.12 2,812.60 2,812.95 0.0K
10:08 2,813.02 2,813.24 2,812.35 2,812.35 0.0K
10:09 2,812.13 2,812.14 2,811.62 2,811.66 0.0K
10:10 2,811.71 2,811.71 2,810.42 2,810.92 0.0K
10:11 2,810.93 2,811.94 2,810.24 2,811.94 0.0K
10:12 2,811.90 2,812.45 2,811.90 2,812.44 0.0K
10:13 2,812.71 2,813.27 2,812.52 2,813.27 0.0K
10:14 2,813.18 2,814.38 2,813.10 2,814.38 0.0K
10:15 2,814.46 2,814.46 2,814.00 2,814.07 0.0K
10:16 2,814.83 2,815.57 2,814.83 2,815.46 0.0K
10:17 2,815.42 2,816.25 2,815.39 2,816.17 0.0K
10:18 2,816.38 2,817.31 2,816.38 2,816.79 0.0K
10:19 2,816.81 2,816.90 2,816.58 2,816.90 0.0K
10:20 2,816.93 2,816.94 2,816.40 2,816.83 0.0K
10:21 2,816.83 2,816.83 2,816.33 2,816.82 0.0K
10:22 2,816.92 2,817.23 2,816.35 2,816.57 0.0K
10:23 2,816.63 2,816.63 2,816.12 2,816.48 0.0K
10:24 2,816.44 2,817.53 2,816.44 2,817.29 0.0K
10:25 2,817.35 2,817.80 2,816.99 2,816.99 0.0K
10:26 2,816.91 2,817.19 2,816.50 2,817.19 0.0K
10:27 2,817.40 2,817.73 2,817.25 2,817.25 0.0K
10:28 2,817.23 2,817.73 2,817.17 2,817.56 0.0K
10:29 2,817.54 2,817.97 2,817.24 2,817.24 0.0K
10:30 2,816.93 2,817.09 2,815.99 2,815.99 0.0K
10:31 2,815.77 2,816.60 2,815.77 2,816.46 0.0K
10:32 2,816.29 2,816.40 2,815.87 2,816.19 0.0K
10:33 2,816.21 2,816.21 2,815.41 2,815.41 0.0K
10:34 2,815.32 2,815.32 2,813.68 2,813.79 0.0K
10:35 2,813.73 2,813.74 2,812.59 2,813.33 0.0K
10:36 2,813.24 2,813.24 2,811.63 2,811.94 0.0K
10:37 2,811.88 2,812.00 2,811.35 2,811.49 0.0K
10:38 2,811.43 2,811.43 2,811.04 2,811.18 0.0K
10:39 2,811.21 2,812.10 2,811.21 2,811.62 0.0K
10:40 2,811.68 2,812.58 2,811.68 2,811.98 0.0K
10:41 2,811.92 2,812.04 2,811.08 2,811.64 0.0K
10:42 2,811.70 2,811.70 2,810.97 2,811.17 0.0K
10:43 2,811.11 2,812.72 2,810.93 2,812.72 0.0K
10:44 2,812.66 2,812.66 2,812.32 2,812.36 0.0K
10:45 2,812.39 2,812.39 2,811.63 2,812.24 0.0K
10:46 2,812.17 2,812.28 2,811.73 2,811.93 0.0K
10:47 2,811.59 2,812.29 2,811.55 2,811.55 0.0K
10:48 2,811.57 2,811.87 2,811.57 2,811.87 0.0K
10:49 2,811.95 2,812.92 2,811.95 2,812.92 0.0K
10:50 2,813.39 2,814.40 2,813.39 2,813.75 0.0K
10:51 2,813.80 2,814.05 2,813.75 2,813.82 0.0K
10:52 2,813.92 2,814.29 2,813.92 2,813.99 0.0K
10:53 2,814.04 2,814.14 2,813.78 2,814.05 0.0K
10:54 2,813.96 2,814.33 2,813.96 2,814.15 0.0K
10:55 2,814.01 2,814.10 2,813.39 2,814.04 0.0K
10:56 2,813.89 2,814.16 2,813.19 2,813.24 0.0K
10:57 2,813.21 2,813.83 2,812.99 2,813.71 0.0K
10:58 2,813.78 2,813.78 2,813.30 2,813.54 0.0K
10:59 2,813.68 2,815.81 2,813.68 2,815.81 0.0K
11:00 2,815.92 2,816.54 2,810.51 2,810.51 0.0K
11:01 2,809.39 2,812.10 2,809.18 2,811.67 0.0K
11:02 2,811.51 2,811.82 2,810.73 2,811.61 0.0K
11:03 2,811.54 2,811.62 2,809.57 2,809.57 0.0K
11:04 2,809.44 2,809.44 2,808.76 2,809.00 0.0K
11:05 2,808.96 2,809.01 2,807.45 2,807.66 0.0K
11:06 2,807.23 2,807.30 2,805.59 2,807.30 0.0K
11:07 2,807.25 2,808.74 2,807.18 2,808.56 0.0K
11:08 2,808.33 2,808.76 2,808.09 2,808.59 0.0K
11:09 2,808.15 2,808.61 2,807.93 2,808.17 0.0K
11:10 2,807.81 2,808.49 2,807.67 2,808.38 0.0K
11:11 2,808.35 2,808.74 2,807.86 2,807.86 0.0K
11:12 2,807.87 2,807.87 2,806.65 2,807.15 0.0K
11:13 2,807.13 2,807.40 2,806.37 2,806.42 0.0K
11:14 2,806.36 2,806.87 2,806.36 2,806.43 0.0K
11:15 2,806.26 2,806.26 2,805.83 2,805.93 0.0K
11:16 2,805.79 2,805.92 2,805.28 2,805.39 0.0K
11:17 2,805.31 2,806.23 2,805.31 2,806.06 0.0K
11:18 2,805.84 2,806.14 2,805.48 2,805.84 0.0K
11:19 2,805.50 2,806.27 2,805.50 2,806.27 0.0K
11:20 2,806.41 2,806.60 2,805.71 2,806.06 0.0K
11:21 2,806.08 2,806.14 2,805.42 2,805.92 0.0K
11:22 2,805.39 2,805.39 2,804.44 2,804.69 0.0K
11:23 2,804.78 2,805.79 2,804.78 2,805.79 0.0K
11:24 2,805.92 2,806.41 2,805.88 2,805.98 0.0K
11:25 2,805.75 2,805.75 2,804.85 2,805.07 0.0K
11:26 2,805.13 2,805.46 2,804.33 2,804.36 0.0K
11:27 2,804.42 2,804.95 2,804.42 2,804.48 0.0K
11:28 2,804.41 2,804.41 2,803.82 2,803.82 0.0K
11:29 2,803.73 2,803.73 2,803.10 2,803.24 0.0K
11:30 2,803.05 2,803.14 2,801.95 2,802.43 0.0K
11:31 2,802.57 2,802.80 2,802.32 2,802.47 0.0K
11:32 2,802.50 2,802.96 2,802.48 2,802.93 0.0K
11:33 2,802.89 2,802.96 2,802.33 2,802.55 0.0K
11:34 2,802.48 2,802.80 2,802.12 2,802.58 0.0K
11:35 2,802.76 2,803.71 2,802.66 2,803.71 0.0K
11:36 2,803.89 2,804.29 2,803.63 2,804.29 0.0K
11:37 2,804.34 2,805.78 2,804.24 2,805.78 0.0K
11:38 2,805.84 2,806.02 2,805.47 2,805.64 0.0K
11:39 2,805.73 2,805.82 2,805.33 2,805.64 0.0K
11:40 2,805.76 2,806.63 2,805.76 2,806.22 0.0K
11:41 2,806.06 2,806.37 2,805.95 2,806.37 0.0K
11:42 2,806.52 2,806.59 2,805.86 2,805.86 0.0K
11:43 2,805.77 2,805.77 2,804.85 2,805.25 0.0K
11:44 2,805.28 2,805.40 2,804.55 2,804.55 0.0K
11:45 2,804.13 2,804.57 2,803.84 2,804.57 0.0K
11:46 2,804.60 2,804.60 2,804.26 2,804.42 0.0K
11:47 2,804.40 2,804.40 2,803.34 2,804.21 0.0K
11:48 2,804.29 2,804.72 2,803.88 2,804.72 0.0K
11:49 2,804.78 2,805.26 2,804.39 2,805.23 0.0K
11:50 2,805.28 2,805.31 2,804.46 2,804.75 0.0K
11:51 2,804.73 2,805.67 2,804.48 2,805.67 0.0K
11:52 2,805.56 2,805.65 2,805.23 2,805.40 0.0K
11:53 2,805.31 2,805.68 2,805.04 2,805.07 0.0K
11:54 2,804.89 2,804.91 2,804.52 2,804.52 0.0K
11:55 2,804.37 2,804.60 2,802.83 2,803.16 0.0K
11:56 2,802.98 2,803.19 2,802.50 2,802.56 0.0K
11:57 2,802.56 2,803.09 2,802.32 2,802.50 0.0K
11:58 2,802.37 2,802.47 2,802.17 2,802.18 0.0K
11:59 2,802.14 2,802.14 2,801.22 2,801.22 0.0K
12:00 2,801.33 2,801.69 2,801.24 2,801.52 0.0K
12:01 2,801.65 2,801.65 2,800.02 2,800.27 0.0K
12:02 2,800.22 2,800.22 2,799.28 2,799.53 0.0K
12:03 2,799.64 2,800.43 2,799.53 2,799.98 0.0K
12:04 2,799.98 2,800.00 2,799.15 2,799.16 0.0K
12:05 2,798.14 2,798.14 2,797.27 2,797.27 0.0K
12:06 2,797.10 2,797.15 2,796.34 2,797.15 0.0K
12:07 2,797.15 2,797.30 2,796.95 2,796.95 0.0K
12:08 2,797.03 2,797.12 2,796.35 2,796.93 0.0K
12:09 2,796.87 2,797.13 2,796.59 2,796.59 0.0K
12:10 2,796.67 2,796.81 2,795.53 2,795.61 0.0K
12:11 2,795.42 2,796.56 2,794.96 2,796.56 0.0K
12:12 2,796.65 2,797.78 2,796.26 2,797.78 0.0K
12:13 2,797.87 2,798.81 2,797.87 2,798.81 0.0K
12:14 2,798.80 2,799.14 2,798.76 2,798.90 0.0K
12:15 2,799.06 2,799.63 2,798.90 2,799.63 0.0K
12:16 2,799.50 2,799.63 2,799.33 2,799.63 0.0K
12:17 2,799.71 2,800.21 2,799.66 2,800.17 0.0K
12:18 2,800.07 2,800.13 2,799.47 2,799.58 0.0K
12:19 2,799.38 2,799.38 2,798.21 2,798.21 0.0K
12:20 2,798.28 2,798.28 2,797.29 2,797.29 0.0K
12:21 2,797.36 2,797.51 2,796.50 2,796.53 0.0K
12:22 2,796.47 2,796.48 2,795.85 2,796.09 0.0K
12:23 2,796.18 2,796.24 2,795.22 2,795.29 0.0K
12:24 2,795.21 2,795.21 2,793.60 2,793.70 0.0K
12:25 2,793.77 2,793.80 2,793.03 2,793.22 0.0K
12:26 2,793.21 2,793.44 2,792.91 2,792.97 0.0K
12:27 2,793.07 2,793.07 2,791.97 2,792.17 0.0K
12:28 2,792.15 2,792.31 2,792.08 2,792.20 0.0K
12:29 2,792.42 2,792.58 2,791.80 2,792.00 0.0K
12:30 2,791.98 2,792.05 2,790.25 2,790.25 0.0K
12:31 2,790.05 2,790.56 2,790.00 2,790.00 0.0K
12:32 2,789.95 2,790.03 2,789.57 2,789.57 0.0K
12:33 2,789.81 2,789.85 2,789.28 2,789.35 0.0K
12:34 2,789.25 2,789.41 2,788.95 2,789.23 0.0K
12:35 2,789.31 2,789.38 2,788.61 2,788.92 0.0K
12:36 2,788.95 2,788.97 2,787.65 2,787.75 0.0K
12:37 2,787.72 2,788.09 2,787.67 2,788.09 0.0K
12:38 2,788.10 2,788.61 2,788.10 2,788.56 0.0K
12:39 2,788.62 2,789.44 2,788.45 2,789.44 0.0K
12:40 2,789.48 2,789.79 2,789.18 2,789.37 0.0K
12:41 2,789.30 2,789.42 2,789.05 2,789.05 0.0K
12:42 2,788.99 2,789.01 2,787.87 2,788.49 0.0K
12:43 2,788.52 2,788.56 2,788.09 2,788.09 0.0K
12:44 2,787.99 2,788.36 2,787.99 2,788.26 0.0K
12:45 2,788.18 2,788.81 2,787.82 2,788.81 0.0K
12:46 2,788.82 2,789.17 2,788.74 2,789.17 0.0K
12:47 2,789.22 2,789.34 2,787.96 2,787.96 0.0K
12:48 2,787.95 2,788.09 2,787.75 2,788.03 0.0K
12:49 2,788.07 2,789.32 2,788.07 2,789.32 0.0K
12:50 2,789.29 2,790.28 2,789.28 2,790.21 0.0K
12:51 2,790.25 2,790.28 2,790.03 2,790.14 0.0K
12:52 2,790.01 2,791.25 2,790.01 2,791.20 0.0K
12:53 2,791.15 2,791.78 2,791.15 2,791.78 0.0K
12:54 2,792.07 2,792.60 2,791.53 2,791.53 0.0K
12:55 2,791.42 2,791.53 2,790.65 2,790.85 0.0K
12:56 2,790.97 2,791.19 2,790.56 2,790.60 0.0K
12:57 2,790.59 2,791.13 2,790.54 2,790.61 0.0K
12:58 2,790.58 2,790.58 2,790.11 2,790.19 0.0K
12:59 2,790.08 2,790.20 2,789.45 2,789.56 0.0K
13:00 2,789.62 2,789.62 2,775.40 2,777.35 0.0K
13:01 2,776.62 2,782.86 2,776.62 2,782.59 0.0K
13:02 2,782.58 2,782.68 2,778.42 2,778.55 0.0K
13:03 2,778.41 2,780.81 2,777.98 2,779.89 0.0K
13:04 2,779.85 2,781.09 2,779.70 2,780.80 0.0K
13:05 2,780.63 2,780.63 2,777.84 2,778.79 0.0K
13:06 2,778.73 2,778.73 2,774.81 2,774.84 0.0K
13:07 2,774.62 2,775.00 2,774.19 2,774.56 0.0K
13:08 2,774.42 2,775.64 2,773.80 2,774.49 0.0K
13:09 2,774.55 2,775.42 2,774.25 2,774.27 0.0K
13:10 2,774.60 2,774.81 2,773.30 2,773.44 0.0K
13:11 2,773.28 2,773.65 2,772.45 2,772.92 0.0K
13:12 2,772.47 2,773.60 2,772.27 2,773.57 0.0K
13:13 2,773.64 2,774.88 2,772.25 2,772.34 0.0K
13:14 2,772.72 2,772.79 2,771.72 2,771.72 0.0K
13:15 2,771.70 2,773.29 2,771.70 2,773.26 0.0K
13:16 2,772.90 2,772.91 2,771.93 2,771.93 0.0K
13:17 2,772.32 2,772.88 2,772.20 2,772.70 0.0K
13:18 2,772.70 2,772.79 2,771.44 2,771.70 0.0K
13:19 2,771.57 2,771.66 2,770.32 2,770.68 0.0K
13:20 2,770.54 2,772.43 2,770.54 2,770.99 0.0K
13:21 2,771.06 2,771.21 2,770.32 2,771.08 0.0K
13:22 2,771.21 2,771.21 2,769.79 2,769.96 0.0K
13:23 2,769.92 2,770.32 2,769.87 2,770.12 0.0K
13:24 2,770.07 2,771.51 2,769.87 2,771.51 0.0K
13:25 2,771.83 2,773.70 2,771.83 2,773.64 0.0K
13:26 2,773.63 2,773.83 2,770.35 2,770.48 0.0K
13:27 2,770.35 2,770.77 2,770.13 2,770.24 0.0K
13:28 2,770.20 2,770.89 2,770.11 2,770.48 0.0K
13:29 2,770.22 2,770.22 2,769.68 2,769.91 0.0K
13:30 2,769.26 2,769.64 2,768.76 2,769.64 0.0K
13:31 2,769.66 2,771.26 2,769.66 2,771.09 0.0K
13:32 2,771.08 2,771.08 2,769.36 2,769.61 0.0K
13:33 2,769.52 2,770.17 2,769.52 2,770.17 0.0K
13:34 2,769.98 2,770.10 2,769.14 2,769.48 0.0K
13:35 2,769.29 2,769.45 2,766.85 2,766.89 0.0K
13:36 2,766.76 2,767.54 2,766.73 2,767.42 0.0K
13:37 2,767.58 2,767.58 2,766.93 2,767.11 0.0K
13:38 2,767.04 2,767.19 2,766.74 2,766.93 0.0K
13:39 2,767.27 2,767.27 2,766.29 2,766.64 0.0K
13:40 2,767.65 2,768.40 2,767.65 2,768.28 0.0K
13:41 2,768.23 2,768.37 2,767.42 2,767.58 0.0K
13:42 2,767.94 2,769.71 2,767.94 2,769.05 0.0K
13:43 2,769.14 2,769.85 2,768.90 2,769.85 0.0K
13:44 2,769.83 2,770.34 2,769.39 2,770.34 0.0K
13:45 2,770.35 2,770.35 2,768.69 2,769.22 0.0K
13:46 2,769.26 2,769.31 2,768.77 2,769.31 0.0K
13:47 2,769.11 2,770.13 2,769.11 2,769.75 0.0K
13:48 2,769.03 2,769.29 2,768.58 2,768.69 0.0K
13:49 2,768.74 2,768.74 2,768.19 2,768.63 0.0K
13:50 2,768.69 2,768.95 2,768.23 2,768.62 0.0K
13:51 2,768.56 2,769.25 2,768.56 2,769.07 0.0K
13:52 2,769.03 2,770.31 2,768.58 2,770.21 0.0K
13:53 2,770.29 2,770.77 2,769.46 2,769.82 0.0K
13:54 2,770.02 2,770.16 2,769.57 2,770.06 0.0K
13:55 2,770.03 2,770.03 2,768.62 2,768.62 0.0K
13:56 2,768.53 2,768.57 2,767.76 2,768.05 0.0K
13:57 2,768.18 2,769.42 2,768.18 2,769.25 0.0K
13:58 2,769.30 2,769.45 2,768.99 2,769.26 0.0K
13:59 2,769.37 2,770.05 2,769.37 2,769.88 0.0K
14:00 2,769.93 2,771.14 2,769.93 2,770.84 0.0K
14:01 2,770.82 2,770.82 2,769.08 2,769.08 0.0K
14:02 2,768.51 2,768.51 2,767.33 2,767.63 0.0K
14:03 2,767.51 2,767.66 2,767.04 2,767.23 0.0K
14:04 2,767.21 2,767.21 2,766.32 2,766.45 0.0K
14:05 2,766.61 2,767.14 2,766.23 2,767.11 0.0K
14:06 2,767.11 2,767.11 2,765.62 2,766.29 0.0K
14:07 2,766.32 2,767.21 2,766.32 2,767.00 0.0K
14:08 2,767.16 2,767.22 2,766.78 2,766.83 0.0K
14:09 2,766.79 2,769.23 2,766.79 2,768.75 0.0K
14:10 2,768.14 2,768.14 2,766.68 2,766.68 0.0K
14:11 2,766.16 2,766.21 2,765.47 2,765.62 0.0K
14:12 2,765.60 2,765.85 2,764.56 2,764.56 0.0K
14:13 2,764.67 2,764.69 2,764.13 2,764.25 0.0K
14:14 2,764.23 2,764.24 2,763.22 2,763.38 0.0K
14:15 2,763.68 2,763.68 2,762.69 2,762.69 0.0K
14:16 2,762.81 2,762.81 2,761.72 2,762.39 0.0K
14:17 2,762.76 2,763.12 2,762.69 2,763.12 0.0K
14:18 2,762.67 2,762.67 2,761.68 2,761.72 0.0K
14:19 2,761.70 2,762.02 2,761.45 2,762.02 0.0K
14:20 2,761.95 2,762.69 2,761.85 2,762.69 0.0K
14:21 2,762.52 2,762.52 2,761.63 2,762.08 0.0K
14:22 2,762.07 2,762.26 2,761.75 2,762.12 0.0K
14:23 2,762.26 2,763.13 2,762.26 2,762.45 0.0K
14:24 2,762.37 2,762.95 2,762.20 2,762.79 0.0K
14:25 2,762.86 2,763.40 2,762.31 2,763.31 0.0K
14:26 2,763.96 2,764.87 2,763.96 2,764.54 0.0K
14:27 2,764.53 2,764.89 2,764.04 2,764.21 0.0K
14:28 2,764.52 2,765.60 2,764.52 2,765.60 0.0K
14:29 2,765.57 2,765.72 2,765.23 2,765.25 0.0K
14:30 2,765.87 2,765.96 2,765.18 2,765.29 0.0K
14:31 2,764.83 2,765.21 2,764.79 2,765.01 0.0K
14:32 2,764.79 2,764.79 2,763.63 2,763.71 0.0K
14:33 2,763.78 2,764.77 2,763.71 2,764.48 0.0K
14:34 2,764.95 2,765.23 2,764.59 2,765.23 0.0K
14:35 2,765.59 2,767.95 2,765.53 2,767.95 0.0K
14:36 2,767.82 2,768.79 2,767.82 2,768.79 0.0K
14:37 2,768.73 2,769.46 2,768.54 2,768.98 0.0K
14:38 2,768.76 2,770.57 2,768.33 2,770.50 0.0K
14:39 2,770.55 2,771.10 2,770.38 2,770.64 0.0K
14:40 2,770.60 2,770.68 2,769.42 2,769.70 0.0K
14:41 2,769.77 2,770.89 2,769.75 2,770.36 0.0K
14:42 2,770.35 2,772.74 2,770.35 2,772.74 0.0K
14:43 2,772.65 2,772.65 2,771.37 2,771.68 0.0K
14:44 2,771.93 2,772.53 2,771.80 2,772.53 0.0K
14:45 2,772.57 2,773.20 2,772.15 2,773.06 0.0K
14:46 2,773.08 2,774.12 2,772.93 2,774.12 0.0K
14:47 2,773.98 2,774.49 2,773.98 2,774.38 0.0K
14:48 2,774.53 2,776.28 2,774.51 2,776.04 0.0K
14:49 2,775.81 2,776.56 2,775.67 2,776.43 0.0K
14:50 2,776.54 2,776.92 2,776.02 2,776.69 0.0K
14:51 2,776.66 2,776.99 2,776.48 2,776.92 0.0K
14:52 2,776.98 2,777.35 2,776.84 2,777.02 0.0K
14:53 2,776.88 2,776.99 2,776.53 2,776.96 0.0K
14:54 2,776.87 2,777.03 2,776.65 2,777.00 0.0K
14:55 2,776.89 2,776.92 2,776.28 2,776.75 0.0K
14:56 2,776.71 2,777.68 2,776.71 2,777.68 0.0K
14:57 2,777.77 2,778.21 2,777.61 2,777.82 0.0K
14:58 2,777.69 2,777.75 2,776.77 2,776.77 0.0K
14:59 2,776.77 2,776.79 2,776.20 2,776.45 0.0K
15:00 2,776.37 2,776.37 2,775.53 2,775.63 0.0K
15:01 2,775.39 2,775.78 2,774.83 2,775.78 0.0K
15:02 2,775.64 2,775.78 2,774.83 2,775.09 0.0K
15:03 2,775.17 2,776.30 2,775.13 2,776.30 0.0K
15:04 2,776.22 2,777.65 2,776.00 2,777.65 0.0K
15:05 2,777.67 2,779.05 2,777.67 2,779.03 0.0K
15:06 2,778.99 2,780.33 2,778.90 2,780.33 0.0K
15:07 2,780.47 2,780.54 2,779.96 2,780.45 0.0K
15:08 2,780.59 2,781.36 2,780.12 2,781.34 0.0K
15:09 2,781.50 2,781.50 2,780.24 2,780.27 0.0K
15:10 2,780.28 2,780.95 2,780.25 2,780.91 0.0K
15:11 2,780.95 2,781.13 2,780.73 2,781.03 0.0K
15:12 2,780.88 2,781.85 2,780.84 2,781.67 0.0K
15:13 2,781.50 2,781.64 2,780.91 2,781.26 0.0K
15:14 2,781.47 2,783.17 2,781.13 2,783.17 0.0K
15:15 2,782.88 2,783.25 2,782.67 2,782.67 0.0K
15:16 2,782.42 2,782.42 2,781.77 2,781.77 0.0K
15:17 2,781.86 2,781.92 2,780.10 2,780.27 0.0K
15:18 2,780.25 2,780.54 2,779.13 2,779.13 0.0K
15:19 2,779.18 2,779.18 2,778.30 2,778.40 0.0K
15:20 2,778.38 2,779.10 2,778.36 2,778.89 0.0K
15:21 2,778.91 2,779.06 2,778.82 2,778.94 0.0K
15:22 2,778.89 2,779.57 2,778.89 2,779.57 0.0K
15:23 2,779.91 2,779.91 2,779.48 2,779.48 0.0K
15:24 2,779.57 2,779.82 2,779.38 2,779.38 0.0K
15:25 2,778.82 2,778.82 2,777.99 2,777.99 0.0K
15:26 2,777.91 2,778.41 2,777.86 2,778.35 0.0K
15:27 2,778.39 2,778.56 2,777.93 2,778.24 0.0K
15:28 2,778.28 2,778.28 2,776.92 2,777.10 0.0K
15:29 2,777.00 2,777.00 2,776.24 2,776.52 0.0K
15:30 2,776.57 2,777.88 2,776.11 2,776.92 0.0K
15:31 2,776.46 2,776.74 2,775.64 2,775.64 0.0K
15:32 2,775.21 2,776.02 2,774.64 2,774.78 0.0K
15:33 2,774.49 2,774.60 2,774.12 2,774.17 0.0K
15:34 2,774.23 2,774.29 2,773.69 2,773.81 0.0K
15:35 2,773.76 2,773.76 2,772.51 2,772.62 0.0K
15:36 2,772.11 2,772.18 2,771.37 2,771.64 0.0K
15:37 2,771.68 2,771.68 2,770.94 2,771.25 0.0K
15:38 2,771.05 2,772.09 2,770.72 2,772.09 0.0K
15:39 2,771.95 2,773.25 2,771.95 2,773.22 0.0K
15:40 2,773.38 2,773.54 2,772.91 2,772.91 0.0K
15:41 2,773.06 2,773.06 2,772.15 2,772.40 0.0K
15:42 2,772.34 2,772.74 2,772.07 2,772.07 0.0K
15:43 2,772.15 2,772.27 2,771.14 2,771.14 0.0K
15:44 2,771.13 2,771.20 2,769.69 2,770.24 0.0K
15:45 2,770.35 2,770.35 2,768.90 2,768.95 0.0K
15:46 2,768.21 2,768.23 2,767.03 2,767.03 0.0K
15:47 2,767.02 2,767.34 2,766.98 2,767.05 0.0K
15:48 2,767.08 2,767.08 2,766.13 2,766.61 0.0K
15:49 2,766.41 2,766.58 2,766.12 2,766.14 0.0K
15:50 2,765.77 2,765.77 2,764.16 2,765.03 0.0K
15:51 2,765.01 2,766.15 2,764.88 2,766.08 0.0K
15:52 2,766.12 2,766.15 2,765.30 2,765.38 0.0K
15:53 2,765.29 2,765.29 2,764.39 2,764.56 0.0K
15:54 2,764.43 2,764.55 2,764.13 2,764.55 0.0K
15:55 2,764.62 2,765.33 2,764.60 2,765.24 0.0K
15:56 2,765.07 2,765.07 2,763.71 2,764.03 0.0K
15:57 2,764.06 2,764.45 2,763.54 2,764.45 0.0K
15:58 2,764.38 2,766.16 2,764.38 2,765.92 0.0K
15:59 2,765.98 2,766.53 2,765.93 2,766.19 0.0K
16:00 2,766.19 2,767.41 2,765.12 2,765.78 0.0K
16:01 2,766.16 2,766.17 2,764.81 2,765.11 0.0K
16:02 2,765.54 2,766.67 2,765.54 2,766.32 0.0K
16:03 2,766.23 2,766.39 2,765.72 2,765.96 0.0K
16:04 2,765.99 2,767.75 2,765.96 2,767.75 0.0K
16:05 2,767.79 2,769.06 2,767.79 2,768.42 0.0K
16:06 2,768.63 2,768.84 2,768.04 2,768.17 0.0K
16:07 2,768.58 2,768.71 2,768.38 2,768.60 0.0K
16:08 2,768.74 2,769.63 2,768.41 2,769.38 0.0K
16:09 2,769.38 2,769.38 2,768.88 2,768.95 0.0K
16:10 2,768.83 2,769.00 2,766.24 2,766.82 0.0K
16:11 2,766.86 2,767.65 2,766.86 2,766.90 0.0K
16:12 2,766.78 2,766.87 2,766.26 2,766.26 0.0K
16:13 2,766.13 2,766.34 2,765.56 2,765.76 0.0K
16:14 2,765.73 2,766.22 2,765.73 2,765.93 0.0K
16:15 2,766.03 2,766.72 2,765.86 2,766.69 0.0K
16:16 2,766.54 2,766.54 2,765.09 2,765.12 0.0K
16:17 2,764.51 2,764.65 2,764.41 2,764.49 0.0K
16:18 2,764.52 2,764.53 2,763.96 2,764.15 0.0K
16:19 2,764.17 2,764.28 2,763.48 2,763.80 0.0K
16:20 2,763.64 2,763.64 2,762.87 2,762.98 0.0K
16:21 2,762.99 2,763.25 2,762.71 2,763.23 0.0K
16:22 2,763.30 2,763.42 2,761.90 2,763.17 0.0K
16:23 2,763.03 2,763.03 2,762.40 2,762.81 0.0K
16:24 2,762.85 2,763.09 2,761.99 2,761.99 0.0K
16:25 2,761.94 2,761.94 2,761.25 2,761.55 0.0K
16:26 2,761.27 2,761.27 2,759.79 2,759.99 0.0K
16:27 2,760.02 2,760.44 2,759.60 2,760.35 0.0K
16:28 2,760.36 2,760.89 2,760.36 2,760.88 0.0K
16:29 2,760.92 2,761.09 2,760.79 2,760.95 0.0K
16:30 2,761.07 2,761.90 2,761.07 2,761.83 0.0K
16:31 2,761.78 2,763.01 2,761.67 2,763.01 0.0K
16:32 2,763.10 2,764.61 2,763.10 2,764.61 0.0K
16:33 2,764.67 2,765.64 2,764.61 2,765.25 0.0K
16:34 2,765.36 2,766.23 2,765.18 2,766.23 0.0K
16:35 2,766.20 2,766.66 2,766.16 2,766.32 0.0K
16:36 2,766.29 2,767.02 2,766.29 2,767.00 0.0K
16:37 2,767.06 2,767.29 2,766.71 2,767.17 0.0K
16:38 2,767.08 2,767.54 2,766.73 2,766.73 0.0K
16:39 2,766.68 2,766.80 2,765.64 2,765.77 0.0K
16:40 2,765.50 2,766.16 2,765.44 2,765.97 0.0K
16:41 2,766.07 2,766.16 2,764.59 2,764.69 0.0K
16:42 2,764.65 2,764.65 2,764.20 2,764.22 0.0K
16:43 2,764.16 2,764.27 2,763.81 2,763.93 0.0K
16:44 2,763.73 2,764.19 2,763.73 2,764.19 0.0K
16:45 2,764.50 2,764.78 2,763.34 2,763.40 0.0K
16:46 2,763.27 2,763.47 2,762.91 2,763.30 0.0K
16:47 2,763.13 2,763.13 2,762.53 2,763.03 0.0K
16:48 2,763.02 2,763.85 2,763.02 2,763.61 0.0K
16:49 2,763.70 2,763.83 2,763.46 2,763.71 0.0K
16:50 2,763.62 2,764.18 2,763.57 2,764.13 0.0K
16:51 2,764.22 2,764.35 2,764.04 2,764.04 0.0K
16:52 2,764.00 2,764.61 2,763.64 2,764.61 0.0K
16:53 2,764.61 2,764.95 2,764.45 2,764.76 0.0K
16:54 2,764.82 2,764.88 2,764.34 2,764.88 0.0K
16:55 2,764.85 2,765.54 2,764.73 2,765.54 0.0K
16:56 2,765.59 2,765.72 2,765.50 2,765.59 0.0K
16:57 2,765.71 2,765.91 2,765.58 2,765.91 0.0K
16:58 2,766.07 2,766.07 2,764.54 2,764.60 0.0K
16:59 2,764.71 2,764.71 2,763.72 2,763.80 0.0K
17:00 2,764.27 2,764.75 2,764.13 2,764.45 0.0K
17:01 2,764.63 2,765.28 2,764.34 2,765.28 0.0K
17:02 2,765.27 2,765.50 2,764.41 2,764.41 0.0K
17:03 2,764.08 2,764.56 2,763.95 2,764.56 0.0K
17:04 2,764.62 2,764.68 2,764.22 2,764.68 0.0K
17:05 2,764.54 2,765.45 2,764.54 2,765.33 0.0K
17:06 2,765.55 2,765.69 2,764.65 2,764.73 0.0K
17:07 2,764.77 2,765.13 2,764.77 2,765.11 0.0K
17:08 2,765.17 2,765.99 2,765.17 2,765.99 0.0K
17:09 2,766.14 2,766.73 2,766.14 2,766.63 0.0K
17:10 2,766.59 2,766.91 2,765.97 2,765.97 0.0K
17:11 2,766.20 2,766.24 2,765.37 2,765.55 0.0K
17:12 2,765.26 2,765.91 2,764.85 2,765.78 0.0K
17:13 2,765.68 2,765.88 2,765.35 2,765.50 0.0K
17:14 2,765.76 2,766.28 2,765.76 2,766.16 0.0K
17:15 2,766.39 2,766.61 2,765.52 2,765.52 0.0K
17:16 2,765.46 2,765.50 2,764.04 2,764.09 0.0K
17:17 2,764.12 2,764.61 2,764.12 2,764.18 0.0K
17:18 2,764.24 2,764.90 2,764.02 2,764.32 0.0K
17:19 2,764.34 2,764.44 2,763.78 2,763.88 0.0K
17:20 2,763.94 2,764.15 2,762.66 2,762.79 0.0K
17:21 2,762.73 2,762.84 2,761.91 2,762.18 0.0K
17:22 2,762.44 2,762.75 2,762.07 2,762.75 0.0K
17:23 2,762.50 2,762.79 2,762.24 2,762.28 0.0K
17:24 2,763.51 2,763.63 2,762.99 2,763.63 0.0K
17:25 2,763.59 2,763.59 2,763.59 2,763.59 0.0K
17:29 2,763.92 2,765.35 2,763.92 2,765.18 0.0K
17:30 2,765.22 2,765.22 2,765.22 2,765.22 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