OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,960.12
最終更新: 2025-10-02
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 2,876.63 2,878.95 2,876.29 2,878.32 0.0K
09:01 2,877.37 2,877.37 2,875.01 2,875.78 0.0K
09:02 2,875.34 2,876.30 2,874.70 2,875.05 0.0K
09:03 2,874.39 2,874.77 2,872.69 2,872.69 0.0K
09:04 2,872.35 2,873.01 2,871.73 2,871.96 0.0K
09:05 2,871.87 2,873.30 2,871.13 2,871.13 0.0K
09:06 2,871.28 2,873.33 2,871.28 2,872.44 0.0K
09:07 2,872.55 2,874.22 2,872.35 2,873.90 0.0K
09:08 2,874.02 2,875.87 2,873.76 2,875.27 0.0K
09:09 2,875.02 2,876.10 2,874.94 2,875.96 0.0K
09:10 2,876.00 2,876.12 2,875.55 2,875.79 0.0K
09:11 2,876.21 2,876.99 2,875.85 2,875.90 0.0K
09:12 2,876.03 2,876.24 2,874.18 2,874.18 0.0K
09:13 2,873.83 2,873.88 2,872.98 2,873.88 0.0K
09:14 2,873.63 2,874.00 2,871.35 2,871.35 0.0K
09:15 2,871.04 2,872.73 2,870.38 2,872.73 0.0K
09:16 2,872.68 2,872.83 2,872.17 2,872.36 0.0K
09:17 2,872.14 2,872.22 2,871.60 2,872.20 0.0K
09:18 2,871.84 2,871.84 2,870.05 2,870.05 0.0K
09:19 2,869.88 2,869.98 2,869.30 2,869.30 0.0K
09:20 2,869.36 2,869.60 2,868.71 2,868.71 0.0K
09:21 2,868.63 2,868.91 2,867.53 2,867.53 0.0K
09:22 2,867.53 2,868.33 2,867.09 2,867.84 0.0K
09:23 2,867.73 2,867.99 2,867.33 2,867.48 0.0K
09:24 2,867.53 2,867.73 2,865.58 2,865.60 0.0K
09:25 2,865.57 2,865.65 2,862.84 2,863.24 0.0K
09:26 2,862.94 2,862.94 2,862.32 2,862.65 0.0K
09:27 2,862.78 2,863.21 2,861.69 2,862.07 0.0K
09:28 2,862.09 2,862.09 2,860.10 2,860.32 0.0K
09:29 2,860.71 2,860.74 2,860.13 2,860.40 0.0K
09:30 2,860.55 2,861.61 2,860.55 2,860.95 0.0K
09:31 2,860.93 2,860.93 2,858.71 2,858.71 0.0K
09:32 2,858.86 2,859.07 2,858.64 2,859.07 0.0K
09:33 2,859.04 2,859.40 2,858.02 2,858.11 0.0K
09:34 2,858.18 2,858.79 2,857.94 2,858.79 0.0K
09:35 2,858.68 2,860.46 2,858.68 2,860.43 0.0K
09:36 2,860.34 2,861.02 2,860.26 2,860.80 0.0K
09:37 2,860.79 2,861.40 2,860.34 2,860.34 0.0K
09:38 2,860.31 2,861.06 2,860.07 2,861.06 0.0K
09:39 2,861.12 2,861.20 2,859.94 2,860.35 0.0K
09:40 2,860.53 2,860.53 2,859.80 2,860.39 0.0K
09:41 2,859.92 2,859.92 2,857.92 2,857.92 0.0K
09:42 2,857.77 2,857.77 2,857.13 2,857.18 0.0K
09:43 2,857.07 2,857.56 2,856.43 2,856.43 0.0K
09:44 2,856.54 2,856.57 2,856.10 2,856.42 0.0K
09:45 2,856.41 2,857.29 2,856.38 2,857.08 0.0K
09:46 2,856.82 2,857.00 2,856.60 2,856.69 0.0K
09:47 2,856.70 2,857.03 2,856.29 2,856.37 0.0K
09:48 2,856.50 2,857.67 2,856.41 2,857.66 0.0K
09:49 2,857.70 2,857.82 2,857.46 2,857.58 0.0K
09:50 2,857.52 2,858.11 2,857.34 2,857.44 0.0K
09:51 2,857.10 2,857.84 2,857.10 2,857.60 0.0K
09:52 2,857.41 2,857.66 2,857.41 2,857.42 0.0K
09:53 2,857.22 2,858.42 2,857.22 2,858.42 0.0K
09:54 2,858.36 2,859.18 2,858.24 2,859.07 0.0K
09:55 2,858.96 2,859.28 2,858.80 2,859.28 0.0K
09:56 2,859.31 2,859.38 2,858.74 2,859.38 0.0K
09:57 2,859.27 2,859.35 2,859.04 2,859.34 0.0K
09:58 2,859.17 2,859.17 2,857.71 2,857.71 0.0K
09:59 2,857.72 2,858.68 2,857.72 2,858.68 0.0K
10:00 2,859.03 2,860.29 2,858.97 2,860.20 0.0K
10:01 2,860.16 2,860.17 2,859.83 2,859.83 0.0K
10:02 2,859.79 2,860.40 2,859.79 2,860.22 0.0K
10:03 2,860.11 2,860.11 2,859.39 2,859.39 0.0K
10:04 2,859.06 2,859.06 2,857.48 2,857.58 0.0K
10:05 2,857.71 2,857.71 2,856.23 2,856.77 0.0K
10:06 2,856.72 2,856.72 2,856.41 2,856.47 0.0K
10:07 2,856.40 2,856.43 2,855.86 2,855.88 0.0K
10:08 2,855.48 2,856.69 2,855.35 2,856.69 0.0K
10:09 2,856.51 2,857.09 2,856.00 2,856.12 0.0K
10:10 2,856.17 2,856.85 2,856.14 2,856.79 0.0K
10:11 2,857.19 2,857.92 2,857.19 2,857.67 0.0K
10:12 2,857.61 2,857.61 2,857.01 2,857.07 0.0K
10:13 2,857.04 2,857.04 2,856.58 2,856.71 0.0K
10:14 2,856.80 2,856.80 2,856.23 2,856.31 0.0K
10:15 2,856.20 2,856.99 2,856.20 2,856.93 0.0K
10:16 2,856.98 2,857.41 2,856.76 2,856.77 0.0K
10:17 2,856.93 2,856.93 2,856.34 2,856.57 0.0K
10:18 2,856.60 2,856.60 2,854.76 2,854.89 0.0K
10:19 2,854.79 2,855.19 2,854.79 2,854.96 0.0K
10:20 2,854.89 2,855.62 2,854.89 2,855.16 0.0K
10:21 2,855.24 2,856.33 2,855.24 2,856.23 0.0K
10:22 2,856.23 2,856.30 2,855.80 2,856.03 0.0K
10:23 2,856.01 2,856.01 2,854.27 2,854.35 0.0K
10:24 2,854.31 2,854.32 2,853.73 2,853.78 0.0K
10:25 2,853.82 2,854.12 2,853.82 2,853.86 0.0K
10:26 2,853.81 2,853.96 2,853.73 2,853.96 0.0K
10:27 2,853.93 2,853.93 2,853.67 2,853.75 0.0K
10:28 2,853.66 2,854.07 2,853.66 2,853.95 0.0K
10:29 2,853.97 2,854.29 2,853.79 2,854.15 0.0K
10:30 2,854.24 2,854.73 2,854.19 2,854.61 0.0K
10:31 2,854.49 2,854.67 2,854.18 2,854.29 0.0K
10:32 2,854.16 2,854.42 2,854.11 2,854.29 0.0K
10:33 2,854.35 2,854.35 2,853.81 2,853.81 0.0K
10:34 2,853.78 2,854.53 2,853.78 2,854.28 0.0K
10:35 2,854.27 2,854.63 2,854.10 2,854.52 0.0K
10:36 2,854.47 2,855.25 2,854.47 2,855.25 0.0K
10:37 2,855.29 2,855.35 2,855.04 2,855.15 0.0K
10:38 2,855.20 2,856.24 2,855.20 2,855.95 0.0K
10:39 2,855.91 2,856.11 2,855.86 2,856.03 0.0K
10:40 2,856.09 2,856.23 2,855.99 2,856.08 0.0K
10:41 2,855.91 2,856.46 2,855.91 2,856.46 0.0K
10:42 2,856.40 2,856.50 2,855.92 2,856.12 0.0K
10:43 2,856.07 2,856.33 2,855.62 2,856.00 0.0K
10:44 2,856.14 2,856.16 2,855.93 2,855.95 0.0K
10:45 2,856.02 2,856.81 2,856.02 2,856.76 0.0K
10:46 2,856.81 2,856.85 2,856.35 2,856.85 0.0K
10:47 2,856.92 2,856.92 2,855.91 2,855.99 0.0K
10:48 2,855.94 2,856.03 2,855.11 2,855.25 0.0K
10:49 2,855.07 2,855.34 2,854.83 2,855.20 0.0K
10:50 2,855.27 2,855.66 2,855.23 2,855.49 0.0K
10:51 2,855.51 2,855.64 2,855.26 2,855.57 0.0K
10:52 2,855.56 2,856.17 2,855.49 2,856.09 0.0K
10:53 2,856.06 2,856.35 2,855.89 2,856.24 0.0K
10:54 2,856.21 2,856.42 2,855.85 2,855.85 0.0K
10:55 2,855.79 2,855.79 2,854.32 2,854.40 0.0K
10:56 2,854.38 2,854.59 2,853.50 2,853.56 0.0K
10:57 2,853.36 2,853.43 2,852.98 2,853.04 0.0K
10:58 2,853.06 2,853.20 2,852.67 2,852.80 0.0K
10:59 2,852.74 2,852.78 2,852.49 2,852.74 0.0K
11:00 2,852.57 2,853.51 2,852.57 2,853.51 0.0K
11:01 2,853.47 2,853.95 2,853.42 2,853.44 0.0K
11:02 2,853.09 2,853.52 2,853.03 2,853.39 0.0K
11:03 2,853.31 2,853.37 2,852.97 2,852.97 0.0K
11:04 2,852.99 2,853.24 2,852.99 2,853.16 0.0K
11:05 2,853.18 2,853.18 2,852.39 2,852.70 0.0K
11:06 2,852.60 2,852.68 2,851.63 2,851.69 0.0K
11:07 2,851.67 2,851.78 2,851.02 2,851.77 0.0K
11:08 2,851.80 2,851.83 2,851.06 2,851.45 0.0K
11:09 2,851.43 2,851.45 2,851.21 2,851.23 0.0K
11:10 2,851.15 2,851.31 2,850.78 2,851.01 0.0K
11:11 2,851.02 2,851.15 2,850.67 2,850.67 0.0K
11:12 2,850.66 2,850.85 2,850.05 2,850.85 0.0K
11:13 2,851.06 2,851.36 2,850.74 2,850.83 0.0K
11:14 2,850.84 2,850.91 2,850.58 2,850.69 0.0K
11:15 2,850.75 2,850.91 2,850.24 2,850.40 0.0K
11:16 2,850.34 2,850.71 2,850.02 2,850.11 0.0K
11:17 2,850.16 2,850.29 2,849.39 2,849.43 0.0K
11:18 2,849.40 2,849.45 2,849.20 2,849.20 0.0K
11:19 2,849.11 2,849.24 2,848.75 2,849.24 0.0K
11:20 2,849.20 2,849.20 2,848.54 2,848.62 0.0K
11:21 2,848.73 2,848.78 2,848.56 2,848.61 0.0K
11:22 2,848.57 2,848.57 2,847.43 2,847.43 0.0K
11:23 2,847.37 2,847.38 2,846.52 2,846.52 0.0K
11:24 2,846.49 2,846.56 2,844.89 2,845.14 0.0K
11:25 2,845.02 2,845.20 2,844.99 2,845.15 0.0K
11:26 2,845.19 2,845.62 2,845.19 2,845.62 0.0K
11:27 2,845.59 2,846.19 2,845.59 2,846.11 0.0K
11:28 2,846.15 2,846.53 2,846.01 2,846.53 0.0K
11:29 2,846.42 2,846.42 2,846.19 2,846.22 0.0K
11:30 2,846.08 2,847.28 2,845.82 2,847.28 0.0K
11:31 2,847.30 2,847.97 2,847.30 2,847.97 0.0K
11:32 2,847.92 2,847.92 2,847.40 2,847.76 0.0K
11:33 2,847.89 2,848.47 2,847.89 2,848.44 0.0K
11:34 2,848.47 2,848.47 2,847.80 2,847.89 0.0K
11:35 2,847.97 2,848.22 2,847.77 2,848.21 0.0K
11:36 2,848.32 2,849.13 2,848.32 2,849.08 0.0K
11:37 2,849.05 2,849.37 2,848.91 2,849.37 0.0K
11:38 2,849.36 2,849.36 2,848.29 2,848.69 0.0K
11:39 2,848.71 2,849.22 2,848.61 2,849.22 0.0K
11:40 2,849.22 2,849.77 2,849.20 2,849.71 0.0K
11:41 2,849.60 2,850.47 2,849.60 2,850.47 0.0K
11:42 2,850.52 2,851.43 2,850.52 2,851.03 0.0K
11:43 2,851.07 2,851.81 2,851.07 2,851.74 0.0K
11:44 2,851.81 2,852.06 2,851.79 2,851.79 0.0K
11:45 2,851.78 2,851.80 2,851.55 2,851.80 0.0K
11:46 2,851.90 2,851.90 2,851.43 2,851.82 0.0K
11:47 2,851.79 2,851.87 2,851.55 2,851.75 0.0K
11:48 2,851.87 2,852.71 2,851.87 2,852.66 0.0K
11:49 2,852.68 2,852.68 2,852.06 2,852.15 0.0K
11:50 2,852.18 2,852.78 2,851.81 2,852.62 0.0K
11:51 2,852.64 2,853.08 2,852.62 2,852.62 0.0K
11:52 2,852.50 2,852.50 2,851.79 2,851.80 0.0K
11:53 2,851.68 2,852.02 2,851.59 2,852.02 0.0K
11:54 2,852.04 2,852.17 2,851.76 2,851.76 0.0K
11:55 2,851.73 2,852.01 2,851.62 2,851.79 0.0K
11:56 2,851.77 2,851.85 2,851.40 2,851.51 0.0K
11:57 2,851.38 2,851.51 2,850.52 2,850.52 0.0K
11:58 2,850.55 2,850.72 2,850.37 2,850.56 0.0K
11:59 2,850.47 2,850.47 2,850.00 2,850.07 0.0K
12:00 2,850.04 2,850.04 2,849.15 2,849.16 0.0K
12:01 2,849.20 2,849.71 2,848.93 2,849.71 0.0K
12:02 2,849.82 2,849.82 2,849.25 2,849.55 0.0K
12:03 2,849.33 2,849.53 2,849.15 2,849.15 0.0K
12:04 2,849.19 2,849.83 2,849.10 2,849.83 0.0K
12:05 2,849.83 2,849.98 2,849.81 2,849.81 0.0K
12:06 2,849.87 2,850.21 2,849.82 2,850.05 0.0K
12:07 2,850.02 2,850.02 2,849.51 2,849.75 0.0K
12:08 2,849.58 2,849.81 2,849.50 2,849.69 0.0K
12:09 2,849.86 2,850.07 2,849.38 2,849.38 0.0K
12:10 2,849.29 2,849.29 2,848.14 2,848.48 0.0K
12:11 2,848.53 2,848.53 2,848.02 2,848.42 0.0K
12:12 2,848.46 2,848.83 2,848.46 2,848.83 0.0K
12:13 2,848.79 2,848.81 2,848.42 2,848.42 0.0K
12:14 2,848.46 2,848.70 2,848.39 2,848.70 0.0K
12:15 2,848.75 2,849.48 2,848.73 2,849.48 0.0K
12:16 2,849.77 2,849.92 2,849.72 2,849.84 0.0K
12:17 2,849.84 2,849.84 2,849.56 2,849.80 0.0K
12:18 2,849.74 2,849.89 2,849.62 2,849.76 0.0K
12:19 2,849.68 2,849.68 2,847.59 2,847.59 0.0K
12:20 2,847.34 2,847.34 2,846.61 2,846.66 0.0K
12:21 2,846.71 2,846.80 2,846.43 2,846.45 0.0K
12:22 2,846.50 2,846.56 2,846.27 2,846.34 0.0K
12:23 2,846.36 2,846.41 2,846.17 2,846.41 0.0K
12:24 2,846.47 2,846.97 2,846.40 2,846.86 0.0K
12:25 2,846.87 2,846.97 2,845.75 2,845.78 0.0K
12:26 2,845.73 2,845.73 2,845.28 2,845.39 0.0K
12:27 2,845.48 2,845.56 2,845.35 2,845.41 0.0K
12:28 2,845.37 2,845.44 2,845.06 2,845.44 0.0K
12:29 2,845.45 2,845.76 2,845.45 2,845.62 0.0K
12:30 2,845.61 2,845.83 2,845.16 2,845.16 0.0K
12:31 2,845.22 2,845.31 2,845.00 2,845.00 0.0K
12:32 2,845.11 2,845.19 2,844.70 2,845.19 0.0K
12:33 2,845.17 2,845.35 2,845.10 2,845.13 0.0K
12:34 2,844.83 2,844.96 2,844.45 2,844.89 0.0K
12:35 2,844.95 2,845.08 2,844.55 2,845.08 0.0K
12:36 2,845.12 2,845.30 2,844.99 2,845.12 0.0K
12:37 2,845.14 2,845.76 2,845.14 2,845.76 0.0K
12:38 2,845.84 2,846.06 2,845.75 2,846.06 0.0K
12:39 2,846.02 2,846.14 2,845.69 2,845.95 0.0K
12:40 2,845.88 2,845.88 2,845.40 2,845.52 0.0K
12:41 2,845.47 2,845.71 2,845.45 2,845.67 0.0K
12:42 2,845.69 2,846.05 2,845.61 2,846.05 0.0K
12:43 2,846.19 2,846.35 2,845.86 2,846.32 0.0K
12:44 2,846.34 2,846.63 2,846.34 2,846.59 0.0K
12:45 2,846.62 2,846.62 2,846.09 2,846.16 0.0K
12:46 2,846.10 2,846.10 2,845.67 2,845.85 0.0K
12:47 2,845.87 2,846.36 2,845.75 2,846.36 0.0K
12:48 2,846.44 2,846.76 2,846.39 2,846.51 0.0K
12:49 2,846.35 2,846.48 2,846.26 2,846.27 0.0K
12:50 2,846.27 2,846.57 2,846.06 2,846.07 0.0K
12:51 2,846.19 2,846.49 2,846.15 2,846.41 0.0K
12:52 2,846.43 2,846.53 2,846.08 2,846.11 0.0K
12:53 2,846.15 2,846.19 2,845.96 2,845.96 0.0K
12:54 2,845.98 2,846.09 2,845.81 2,846.09 0.0K
12:55 2,846.21 2,846.58 2,846.19 2,846.56 0.0K
12:56 2,846.61 2,846.94 2,846.59 2,846.94 0.0K
12:57 2,846.69 2,846.69 2,846.26 2,846.61 0.0K
12:58 2,846.63 2,847.00 2,846.52 2,846.92 0.0K
12:59 2,846.83 2,847.07 2,846.82 2,847.04 0.0K
13:00 2,846.36 2,846.74 2,846.11 2,846.71 0.0K
13:01 2,846.89 2,847.22 2,846.77 2,847.22 0.0K
13:02 2,847.32 2,847.64 2,847.32 2,847.39 0.0K
13:03 2,847.36 2,847.65 2,847.25 2,847.65 0.0K
13:04 2,847.71 2,847.88 2,847.70 2,847.82 0.0K
13:05 2,847.85 2,847.90 2,847.09 2,847.09 0.0K
13:06 2,847.02 2,847.02 2,846.73 2,846.74 0.0K
13:07 2,846.69 2,847.20 2,846.69 2,847.20 0.0K
13:08 2,847.19 2,847.29 2,847.15 2,847.28 0.0K
13:09 2,847.30 2,847.88 2,847.24 2,847.88 0.0K
13:10 2,847.79 2,847.80 2,847.46 2,847.53 0.0K
13:11 2,847.54 2,847.54 2,847.36 2,847.46 0.0K
13:12 2,847.40 2,847.40 2,846.83 2,846.98 0.0K
13:13 2,847.11 2,847.28 2,846.99 2,847.19 0.0K
13:14 2,847.28 2,847.45 2,847.20 2,847.45 0.0K
13:15 2,847.36 2,847.36 2,846.88 2,846.88 0.0K
13:16 2,846.73 2,846.73 2,846.21 2,846.28 0.0K
13:17 2,846.19 2,846.31 2,846.01 2,846.24 0.0K
13:18 2,846.29 2,846.29 2,844.36 2,844.59 0.0K
13:19 2,844.71 2,845.15 2,844.71 2,845.00 0.0K
13:20 2,845.05 2,845.38 2,845.05 2,845.38 0.0K
13:21 2,845.42 2,845.42 2,844.61 2,844.80 0.0K
13:22 2,844.68 2,844.69 2,844.43 2,844.43 0.0K
13:23 2,844.50 2,844.53 2,842.95 2,842.95 0.0K
13:24 2,842.92 2,843.39 2,842.92 2,843.39 0.0K
13:25 2,843.43 2,843.90 2,843.43 2,843.84 0.0K
13:26 2,843.87 2,844.05 2,843.87 2,844.05 0.0K
13:27 2,844.11 2,844.14 2,843.65 2,843.76 0.0K
13:28 2,843.80 2,843.87 2,843.58 2,843.70 0.0K
13:29 2,843.70 2,843.76 2,843.40 2,843.53 0.0K
13:30 2,843.38 2,843.50 2,842.94 2,843.48 0.0K
13:31 2,843.62 2,844.44 2,843.62 2,844.21 0.0K
13:32 2,844.24 2,844.41 2,843.72 2,843.84 0.0K
13:33 2,843.80 2,843.89 2,843.21 2,843.21 0.0K
13:34 2,843.28 2,843.28 2,843.10 2,843.23 0.0K
13:35 2,843.27 2,843.42 2,843.00 2,843.01 0.0K
13:36 2,843.12 2,843.28 2,842.64 2,842.76 0.0K
13:37 2,842.75 2,843.19 2,842.75 2,843.07 0.0K
13:38 2,843.15 2,843.22 2,843.07 2,843.14 0.0K
13:39 2,843.07 2,843.07 2,842.23 2,842.29 0.0K
13:40 2,842.32 2,842.56 2,842.32 2,842.53 0.0K
13:41 2,842.59 2,842.65 2,842.00 2,842.00 0.0K
13:42 2,841.75 2,841.93 2,841.59 2,841.93 0.0K
13:43 2,841.84 2,841.90 2,841.36 2,841.47 0.0K
13:44 2,841.42 2,841.63 2,841.42 2,841.63 0.0K
13:45 2,841.65 2,841.73 2,841.38 2,841.38 0.0K
13:46 2,841.39 2,841.39 2,840.52 2,840.64 0.0K
13:47 2,840.57 2,840.61 2,840.12 2,840.26 0.0K
13:48 2,840.22 2,840.45 2,839.65 2,839.82 0.0K
13:49 2,839.84 2,839.95 2,839.72 2,839.83 0.0K
13:50 2,839.77 2,839.81 2,839.37 2,839.58 0.0K
13:51 2,839.53 2,839.64 2,839.19 2,839.19 0.0K
13:52 2,839.24 2,839.63 2,839.04 2,839.47 0.0K
13:53 2,839.40 2,839.40 2,838.64 2,838.64 0.0K
13:54 2,838.63 2,839.00 2,838.62 2,838.90 0.0K
13:55 2,838.87 2,839.28 2,838.87 2,839.28 0.0K
13:56 2,839.26 2,839.83 2,839.23 2,839.73 0.0K
13:57 2,839.69 2,840.32 2,839.69 2,840.28 0.0K
13:58 2,840.35 2,840.46 2,840.12 2,840.12 0.0K
13:59 2,840.10 2,840.21 2,839.80 2,839.80 0.0K
14:00 2,839.71 2,840.15 2,838.25 2,838.46 0.0K
14:01 2,838.56 2,839.00 2,838.48 2,839.00 0.0K
14:02 2,839.05 2,839.05 2,838.33 2,838.36 0.0K
14:03 2,838.32 2,838.58 2,838.22 2,838.33 0.0K
14:04 2,838.22 2,838.81 2,838.16 2,838.81 0.0K
14:05 2,838.77 2,838.85 2,838.47 2,838.47 0.0K
14:06 2,838.48 2,838.66 2,838.34 2,838.58 0.0K
14:07 2,838.58 2,838.67 2,838.13 2,838.26 0.0K
14:08 2,838.38 2,838.38 2,837.85 2,837.85 0.0K
14:09 2,837.74 2,838.17 2,837.57 2,838.17 0.0K
14:10 2,838.38 2,838.85 2,838.33 2,838.85 0.0K
14:11 2,838.80 2,838.80 2,837.92 2,837.95 0.0K
14:12 2,837.95 2,837.95 2,836.90 2,836.92 0.0K
14:13 2,836.91 2,837.38 2,836.91 2,837.24 0.0K
14:14 2,837.29 2,837.29 2,836.94 2,836.97 0.0K
14:15 2,836.18 2,836.83 2,836.03 2,836.79 0.0K
14:16 2,836.92 2,836.96 2,836.75 2,836.92 0.0K
14:17 2,836.92 2,837.61 2,836.92 2,837.57 0.0K
14:18 2,837.57 2,837.96 2,837.55 2,837.96 0.0K
14:19 2,837.95 2,838.03 2,837.75 2,838.00 0.0K
14:20 2,837.99 2,838.11 2,837.33 2,837.51 0.0K
14:21 2,837.50 2,837.50 2,837.09 2,837.11 0.0K
14:22 2,837.02 2,837.10 2,836.53 2,836.63 0.0K
14:23 2,836.66 2,836.69 2,836.42 2,836.53 0.0K
14:24 2,836.52 2,836.52 2,836.18 2,836.37 0.0K
14:25 2,836.07 2,836.07 2,835.67 2,836.05 0.0K
14:26 2,836.07 2,836.31 2,836.01 2,836.29 0.0K
14:27 2,835.79 2,835.99 2,835.68 2,835.85 0.0K
14:28 2,835.83 2,835.90 2,835.58 2,835.58 0.0K
14:29 2,835.52 2,835.52 2,834.82 2,834.82 0.0K
14:30 2,834.87 2,834.87 2,833.61 2,833.77 0.0K
14:31 2,833.72 2,834.01 2,833.61 2,833.66 0.0K
14:32 2,833.66 2,833.72 2,832.24 2,832.33 0.0K
14:33 2,832.24 2,832.75 2,832.24 2,832.60 0.0K
14:34 2,832.55 2,832.70 2,832.18 2,832.40 0.0K
14:35 2,832.42 2,832.45 2,831.83 2,832.21 0.0K
14:36 2,832.22 2,832.22 2,831.60 2,831.82 0.0K
14:37 2,831.90 2,832.40 2,831.90 2,832.36 0.0K
14:38 2,832.40 2,832.62 2,832.40 2,832.41 0.0K
14:39 2,832.35 2,832.35 2,832.07 2,832.07 0.0K
14:40 2,832.10 2,832.10 2,831.76 2,831.85 0.0K
14:41 2,831.89 2,832.08 2,831.66 2,831.66 0.0K
14:42 2,831.71 2,831.87 2,831.38 2,831.38 0.0K
14:43 2,831.44 2,831.50 2,831.19 2,831.23 0.0K
14:44 2,831.20 2,831.93 2,831.20 2,831.85 0.0K
14:45 2,831.77 2,832.24 2,831.76 2,831.78 0.0K
14:46 2,831.88 2,832.25 2,831.67 2,832.16 0.0K
14:47 2,832.13 2,832.45 2,832.13 2,832.43 0.0K
14:48 2,832.36 2,832.36 2,831.89 2,831.95 0.0K
14:49 2,831.89 2,832.07 2,831.78 2,831.82 0.0K
14:50 2,831.87 2,831.89 2,830.94 2,830.94 0.0K
14:51 2,830.88 2,830.92 2,829.89 2,830.06 0.0K
14:52 2,830.08 2,830.48 2,830.02 2,830.34 0.0K
14:53 2,830.74 2,831.94 2,830.74 2,831.94 0.0K
14:54 2,831.98 2,832.37 2,831.86 2,832.13 0.0K
14:55 2,832.17 2,832.81 2,832.15 2,832.81 0.0K
14:56 2,832.84 2,832.90 2,832.61 2,832.62 0.0K
14:57 2,832.61 2,832.87 2,832.61 2,832.83 0.0K
14:58 2,832.84 2,832.94 2,832.47 2,832.94 0.0K
14:59 2,833.03 2,833.16 2,832.85 2,832.87 0.0K
15:00 2,832.41 2,832.53 2,832.19 2,832.39 0.0K
15:01 2,832.35 2,832.51 2,831.88 2,832.40 0.0K
15:02 2,832.29 2,832.29 2,831.72 2,831.76 0.0K
15:03 2,831.77 2,832.36 2,831.60 2,831.65 0.0K
15:04 2,831.56 2,831.83 2,831.52 2,831.77 0.0K
15:05 2,831.79 2,831.79 2,830.75 2,831.00 0.0K
15:06 2,831.02 2,831.63 2,831.02 2,831.22 0.0K
15:07 2,831.25 2,831.36 2,830.11 2,830.21 0.0K
15:08 2,830.32 2,830.34 2,829.75 2,829.92 0.0K
15:09 2,829.78 2,830.47 2,829.78 2,830.47 0.0K
15:10 2,830.64 2,831.26 2,830.64 2,831.26 0.0K
15:11 2,831.40 2,831.40 2,830.27 2,830.35 0.0K
15:12 2,830.36 2,830.54 2,829.86 2,829.86 0.0K
15:13 2,829.88 2,829.89 2,829.26 2,829.26 0.0K
15:14 2,829.29 2,829.38 2,829.24 2,829.38 0.0K
15:15 2,829.34 2,829.36 2,828.68 2,828.84 0.0K
15:16 2,828.87 2,829.15 2,828.75 2,828.78 0.0K
15:17 2,828.77 2,829.17 2,828.73 2,828.75 0.0K
15:18 2,828.74 2,828.91 2,828.43 2,828.43 0.0K
15:19 2,828.35 2,828.35 2,826.99 2,826.99 0.0K
15:20 2,826.98 2,828.45 2,826.92 2,828.40 0.0K
15:21 2,828.45 2,828.76 2,828.43 2,828.56 0.0K
15:22 2,828.51 2,828.51 2,827.47 2,827.52 0.0K
15:23 2,827.34 2,827.59 2,827.34 2,827.59 0.0K
15:24 2,827.73 2,828.18 2,827.58 2,828.12 0.0K
15:25 2,827.99 2,828.10 2,827.68 2,827.68 0.0K
15:26 2,827.70 2,828.44 2,827.63 2,828.41 0.0K
15:27 2,828.43 2,828.86 2,828.43 2,828.86 0.0K
15:28 2,828.82 2,829.01 2,828.67 2,828.95 0.0K
15:29 2,828.94 2,829.13 2,828.66 2,829.13 0.0K
15:30 2,828.70 2,829.75 2,828.49 2,829.55 0.0K
15:31 2,829.70 2,829.70 2,825.98 2,826.38 0.0K
15:32 2,826.29 2,826.52 2,824.97 2,824.97 0.0K
15:33 2,824.92 2,825.09 2,824.63 2,825.05 0.0K
15:34 2,824.98 2,825.44 2,824.82 2,825.44 0.0K
15:35 2,825.45 2,826.10 2,824.89 2,825.59 0.0K
15:36 2,825.69 2,826.07 2,825.69 2,826.02 0.0K
15:37 2,825.74 2,825.75 2,824.88 2,825.28 0.0K
15:38 2,825.18 2,825.21 2,824.41 2,824.41 0.0K
15:39 2,824.42 2,824.69 2,824.42 2,824.60 0.0K
15:40 2,824.43 2,824.43 2,821.97 2,822.36 0.0K
15:41 2,822.73 2,823.27 2,822.73 2,823.17 0.0K
15:42 2,823.11 2,823.11 2,822.79 2,822.87 0.0K
15:43 2,822.98 2,822.98 2,821.52 2,821.52 0.0K
15:44 2,821.49 2,821.49 2,821.14 2,821.48 0.0K
15:45 2,821.43 2,821.59 2,820.59 2,820.63 0.0K
15:46 2,820.70 2,821.42 2,820.51 2,821.00 0.0K
15:47 2,820.95 2,820.95 2,819.89 2,820.01 0.0K
15:48 2,819.71 2,819.71 2,819.08 2,819.08 0.0K
15:49 2,819.03 2,819.03 2,818.64 2,818.90 0.0K
15:50 2,818.86 2,818.94 2,818.30 2,818.49 0.0K
15:51 2,818.35 2,818.45 2,818.25 2,818.33 0.0K
15:52 2,818.38 2,818.38 2,817.66 2,818.00 0.0K
15:53 2,817.81 2,818.31 2,817.54 2,818.27 0.0K
15:54 2,818.51 2,818.83 2,818.35 2,818.78 0.0K
15:55 2,818.26 2,818.26 2,817.49 2,817.84 0.0K
15:56 2,817.79 2,817.79 2,816.32 2,816.32 0.0K
15:57 2,816.37 2,816.84 2,816.37 2,816.51 0.0K
15:58 2,816.41 2,817.24 2,816.27 2,817.11 0.0K
15:59 2,817.13 2,817.51 2,816.43 2,816.79 0.0K
16:00 2,816.80 2,816.98 2,815.34 2,816.80 0.0K
16:01 2,816.80 2,817.07 2,816.43 2,816.75 0.0K
16:02 2,816.90 2,817.67 2,816.81 2,817.62 0.0K
16:03 2,817.70 2,818.53 2,817.70 2,818.33 0.0K
16:04 2,818.24 2,818.80 2,818.08 2,818.29 0.0K
16:05 2,818.53 2,819.39 2,818.53 2,818.65 0.0K
16:06 2,818.75 2,819.15 2,818.60 2,818.60 0.0K
16:07 2,818.43 2,818.43 2,817.10 2,817.43 0.0K
16:08 2,817.21 2,817.55 2,816.91 2,816.91 0.0K
16:09 2,817.10 2,817.88 2,817.06 2,817.88 0.0K
16:10 2,817.82 2,817.91 2,817.52 2,817.59 0.0K
16:11 2,817.53 2,817.59 2,816.02 2,816.06 0.0K
16:12 2,815.96 2,815.96 2,814.39 2,814.59 0.0K
16:13 2,814.63 2,815.18 2,814.61 2,815.18 0.0K
16:14 2,815.15 2,816.39 2,815.15 2,816.36 0.0K
16:15 2,816.40 2,817.28 2,816.40 2,817.15 0.0K
16:16 2,816.95 2,817.03 2,816.49 2,816.72 0.0K
16:17 2,816.63 2,816.95 2,816.03 2,816.08 0.0K
16:18 2,816.07 2,816.14 2,814.88 2,815.36 0.0K
16:19 2,815.52 2,816.14 2,815.26 2,816.14 0.0K
16:20 2,816.17 2,817.18 2,816.17 2,816.50 0.0K
16:21 2,816.39 2,816.39 2,815.07 2,815.15 0.0K
16:22 2,814.43 2,814.89 2,814.29 2,814.89 0.0K
16:23 2,815.00 2,815.85 2,815.00 2,815.85 0.0K
16:24 2,816.03 2,816.03 2,813.57 2,813.57 0.0K
16:25 2,813.29 2,813.29 2,812.26 2,812.26 0.0K
16:26 2,812.39 2,813.11 2,812.39 2,813.07 0.0K
16:27 2,813.15 2,813.89 2,813.15 2,813.88 0.0K
16:28 2,813.82 2,813.82 2,813.23 2,813.23 0.0K
16:29 2,813.23 2,813.26 2,812.28 2,813.02 0.0K
16:30 2,813.08 2,814.23 2,813.08 2,814.03 0.0K
16:31 2,814.08 2,814.94 2,814.02 2,814.94 0.0K
16:32 2,815.50 2,816.10 2,815.42 2,815.85 0.0K
16:33 2,815.83 2,816.00 2,815.72 2,815.89 0.0K
16:34 2,815.86 2,816.00 2,815.29 2,815.96 0.0K
16:35 2,815.99 2,816.02 2,815.41 2,815.41 0.0K
16:36 2,815.46 2,816.97 2,815.37 2,816.97 0.0K
16:37 2,816.99 2,817.44 2,816.94 2,817.17 0.0K
16:38 2,817.21 2,817.29 2,816.90 2,817.25 0.0K
16:39 2,817.51 2,817.93 2,817.51 2,817.87 0.0K
16:40 2,817.86 2,818.49 2,817.86 2,818.46 0.0K
16:41 2,818.41 2,818.45 2,818.13 2,818.13 0.0K
16:42 2,818.04 2,818.20 2,817.78 2,817.84 0.0K
16:43 2,817.85 2,818.05 2,817.46 2,817.51 0.0K
16:44 2,817.45 2,817.45 2,816.30 2,816.49 0.0K
16:45 2,816.53 2,816.61 2,814.38 2,814.38 0.0K
16:46 2,814.20 2,814.75 2,814.20 2,814.28 0.0K
16:47 2,814.16 2,814.16 2,813.50 2,813.84 0.0K
16:48 2,813.85 2,814.51 2,813.84 2,814.41 0.0K
16:49 2,814.43 2,814.57 2,814.16 2,814.54 0.0K
16:50 2,814.56 2,815.07 2,814.56 2,814.84 0.0K
16:51 2,814.78 2,815.61 2,814.33 2,814.33 0.0K
16:52 2,814.31 2,814.42 2,814.14 2,814.27 0.0K
16:53 2,814.16 2,815.07 2,814.14 2,815.07 0.0K
16:54 2,815.19 2,816.02 2,815.18 2,815.98 0.0K
16:55 2,815.88 2,815.98 2,815.74 2,815.98 0.0K
16:56 2,815.91 2,816.19 2,815.91 2,816.06 0.0K
16:57 2,816.08 2,816.26 2,816.01 2,816.25 0.0K
16:58 2,816.26 2,816.30 2,816.01 2,816.12 0.0K
16:59 2,816.21 2,816.47 2,815.89 2,816.36 0.0K
17:00 2,816.16 2,816.75 2,816.01 2,816.18 0.0K
17:01 2,816.27 2,816.53 2,816.09 2,816.50 0.0K
17:02 2,816.59 2,818.25 2,816.59 2,818.25 0.0K
17:03 2,818.26 2,820.00 2,818.26 2,819.89 0.0K
17:04 2,819.87 2,820.55 2,819.87 2,820.34 0.0K
17:05 2,820.42 2,821.21 2,819.96 2,821.21 0.0K
17:06 2,821.14 2,821.55 2,821.00 2,821.55 0.0K
17:07 2,821.59 2,821.77 2,821.42 2,821.52 0.0K
17:08 2,821.50 2,821.50 2,820.91 2,821.36 0.0K
17:09 2,821.31 2,821.31 2,820.64 2,820.73 0.0K
17:10 2,820.72 2,820.84 2,820.52 2,820.84 0.0K
17:11 2,820.97 2,821.63 2,820.97 2,821.63 0.0K
17:12 2,821.67 2,821.81 2,821.43 2,821.43 0.0K
17:13 2,821.35 2,821.98 2,821.32 2,821.94 0.0K
17:14 2,822.05 2,822.11 2,821.98 2,822.11 0.0K
17:15 2,822.13 2,822.22 2,821.72 2,821.83 0.0K
17:16 2,821.70 2,822.08 2,821.66 2,822.01 0.0K
17:17 2,821.97 2,822.37 2,821.62 2,821.75 0.0K
17:18 2,821.73 2,821.83 2,820.68 2,820.72 0.0K
17:19 2,820.82 2,820.82 2,819.38 2,819.64 0.0K
17:20 2,819.60 2,819.77 2,819.57 2,819.66 0.0K
17:21 2,819.68 2,820.05 2,819.68 2,819.79 0.0K
17:22 2,819.87 2,819.92 2,819.16 2,819.16 0.0K
17:23 2,819.31 2,820.06 2,819.22 2,820.04 0.0K
17:24 2,820.16 2,820.32 2,819.75 2,819.75 0.0K
17:25 2,819.65 2,819.65 2,819.65 2,819.65 0.0K
17:29 2,819.43 2,820.56 2,819.11 2,820.56 0.0K
17:30 2,820.70 2,820.70 2,820.70 2,820.70 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