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 2,778.96 2,778.96 2,772.42 2,772.54 0.0K
09:01 2,771.87 2,773.97 2,770.84 2,771.01 0.0K
09:02 2,770.65 2,771.14 2,769.74 2,769.96 0.0K
09:03 2,770.38 2,771.05 2,769.66 2,770.65 0.0K
09:04 2,770.60 2,770.84 2,769.48 2,770.72 0.0K
09:05 2,770.31 2,775.68 2,770.31 2,775.68 0.0K
09:06 2,777.07 2,777.43 2,776.80 2,777.16 0.0K
09:07 2,776.89 2,777.40 2,776.05 2,776.05 0.0K
09:08 2,775.47 2,776.86 2,774.62 2,776.86 0.0K
09:09 2,776.26 2,776.59 2,776.00 2,776.26 0.0K
09:10 2,776.41 2,777.34 2,774.22 2,774.22 0.0K
09:11 2,774.29 2,776.64 2,773.81 2,776.64 0.0K
09:12 2,776.90 2,777.71 2,776.28 2,777.71 0.0K
09:13 2,777.77 2,777.82 2,775.65 2,775.90 0.0K
09:14 2,776.02 2,776.39 2,775.84 2,776.39 0.0K
09:15 2,776.69 2,776.84 2,774.75 2,774.97 0.0K
09:16 2,774.92 2,774.92 2,773.61 2,774.12 0.0K
09:17 2,774.48 2,776.79 2,774.48 2,776.77 0.0K
09:18 2,776.78 2,776.87 2,775.77 2,775.94 0.0K
09:19 2,775.65 2,775.65 2,774.95 2,774.95 0.0K
09:20 2,774.62 2,774.62 2,773.33 2,773.38 0.0K
09:21 2,773.32 2,773.50 2,773.21 2,773.48 0.0K
09:22 2,773.62 2,774.32 2,773.16 2,773.23 0.0K
09:23 2,773.16 2,774.35 2,772.46 2,774.35 0.0K
09:24 2,774.29 2,775.92 2,773.88 2,775.92 0.0K
09:25 2,775.88 2,776.25 2,775.88 2,776.05 0.0K
09:26 2,775.92 2,775.92 2,774.27 2,774.28 0.0K
09:27 2,773.90 2,774.03 2,772.34 2,772.34 0.0K
09:28 2,772.02 2,772.61 2,771.75 2,772.50 0.0K
09:29 2,772.12 2,772.18 2,771.21 2,771.40 0.0K
09:30 2,770.89 2,770.89 2,769.14 2,770.83 0.0K
09:31 2,770.96 2,771.72 2,770.93 2,771.72 0.0K
09:32 2,771.57 2,771.72 2,771.06 2,771.46 0.0K
09:33 2,771.34 2,771.34 2,768.05 2,768.09 0.0K
09:34 2,768.15 2,769.44 2,768.15 2,769.40 0.0K
09:35 2,769.54 2,770.53 2,769.54 2,769.90 0.0K
09:36 2,769.96 2,770.49 2,769.40 2,770.34 0.0K
09:37 2,770.27 2,771.31 2,770.27 2,771.23 0.0K
09:38 2,771.30 2,771.61 2,771.06 2,771.20 0.0K
09:39 2,771.23 2,771.44 2,771.07 2,771.42 0.0K
09:40 2,771.30 2,771.31 2,769.34 2,769.89 0.0K
09:41 2,769.91 2,770.45 2,769.76 2,769.83 0.0K
09:42 2,769.77 2,770.29 2,769.46 2,770.11 0.0K
09:43 2,770.27 2,771.73 2,770.27 2,771.73 0.0K
09:44 2,771.55 2,771.62 2,771.15 2,771.15 0.0K
09:45 2,771.08 2,771.20 2,769.31 2,769.31 0.0K
09:46 2,769.31 2,769.31 2,767.79 2,767.89 0.0K
09:47 2,768.18 2,768.64 2,768.18 2,768.39 0.0K
09:48 2,768.04 2,768.07 2,766.98 2,766.98 0.0K
09:49 2,767.01 2,768.04 2,767.01 2,768.03 0.0K
09:50 2,768.17 2,768.89 2,768.17 2,768.61 0.0K
09:51 2,768.67 2,768.67 2,767.95 2,768.03 0.0K
09:52 2,768.21 2,769.38 2,768.21 2,769.38 0.0K
09:53 2,769.37 2,769.86 2,768.68 2,768.68 0.0K
09:54 2,768.59 2,768.63 2,767.70 2,767.85 0.0K
09:55 2,767.79 2,767.85 2,766.46 2,766.58 0.0K
09:56 2,766.61 2,766.86 2,766.35 2,766.72 0.0K
09:57 2,766.61 2,767.33 2,766.60 2,767.08 0.0K
09:58 2,766.70 2,766.84 2,766.62 2,766.72 0.0K
09:59 2,766.77 2,766.88 2,766.26 2,766.39 0.0K
10:00 2,766.50 2,766.53 2,765.29 2,765.69 0.0K
10:01 2,766.49 2,768.22 2,766.49 2,767.78 0.0K
10:02 2,767.75 2,769.67 2,767.75 2,769.62 0.0K
10:03 2,769.73 2,769.76 2,769.26 2,769.74 0.0K
10:04 2,769.60 2,769.60 2,768.71 2,768.89 0.0K
10:05 2,768.88 2,768.93 2,768.53 2,768.66 0.0K
10:06 2,768.46 2,768.46 2,766.80 2,767.55 0.0K
10:07 2,767.90 2,768.59 2,767.13 2,767.49 0.0K
10:08 2,767.47 2,767.80 2,767.05 2,767.80 0.0K
10:09 2,767.63 2,767.63 2,765.53 2,765.53 0.0K
10:10 2,765.59 2,765.59 2,764.80 2,764.80 0.0K
10:11 2,765.04 2,765.46 2,764.96 2,765.35 0.0K
10:12 2,765.32 2,765.32 2,763.43 2,764.10 0.0K
10:13 2,764.14 2,764.14 2,763.71 2,764.06 0.0K
10:14 2,763.73 2,764.28 2,763.22 2,763.22 0.0K
10:15 2,763.22 2,764.89 2,763.22 2,764.88 0.0K
10:16 2,765.45 2,765.62 2,765.23 2,765.27 0.0K
10:17 2,765.28 2,767.77 2,765.28 2,767.77 0.0K
10:18 2,767.77 2,768.96 2,767.77 2,768.93 0.0K
10:19 2,768.86 2,768.86 2,768.14 2,768.18 0.0K
10:20 2,768.13 2,768.58 2,768.13 2,768.45 0.0K
10:21 2,768.37 2,768.37 2,767.05 2,767.05 0.0K
10:22 2,766.99 2,767.07 2,765.68 2,766.44 0.0K
10:23 2,766.79 2,767.21 2,766.47 2,766.47 0.0K
10:24 2,766.65 2,766.85 2,766.62 2,766.79 0.0K
10:25 2,766.96 2,767.13 2,766.43 2,766.45 0.0K
10:26 2,766.15 2,766.15 2,765.11 2,765.11 0.0K
10:27 2,764.27 2,765.19 2,764.27 2,765.18 0.0K
10:28 2,765.11 2,765.40 2,764.95 2,765.40 0.0K
10:29 2,765.08 2,765.08 2,764.18 2,764.76 0.0K
10:30 2,764.86 2,764.86 2,763.56 2,763.56 0.0K
10:31 2,763.58 2,763.58 2,763.09 2,763.43 0.0K
10:32 2,763.54 2,764.20 2,763.54 2,764.09 0.0K
10:33 2,764.30 2,764.39 2,763.18 2,763.18 0.0K
10:34 2,763.25 2,763.42 2,763.14 2,763.33 0.0K
10:35 2,763.21 2,763.76 2,763.05 2,763.05 0.0K
10:36 2,762.61 2,764.42 2,762.61 2,764.42 0.0K
10:37 2,764.19 2,764.22 2,763.77 2,763.92 0.0K
10:38 2,764.07 2,764.13 2,763.63 2,764.05 0.0K
10:39 2,763.78 2,763.78 2,763.47 2,763.58 0.0K
10:40 2,763.63 2,765.66 2,763.63 2,765.66 0.0K
10:41 2,765.97 2,767.10 2,765.97 2,767.10 0.0K
10:42 2,767.50 2,767.61 2,766.06 2,766.13 0.0K
10:43 2,766.14 2,766.19 2,765.69 2,766.19 0.0K
10:44 2,766.30 2,766.66 2,765.91 2,766.66 0.0K
10:45 2,766.70 2,767.23 2,765.63 2,767.23 0.0K
10:46 2,767.31 2,768.19 2,767.31 2,768.19 0.0K
10:47 2,768.26 2,769.69 2,768.26 2,769.69 0.0K
10:48 2,769.61 2,769.67 2,768.27 2,768.38 0.0K
10:49 2,768.49 2,768.77 2,768.43 2,768.68 0.0K
10:50 2,768.04 2,768.99 2,767.93 2,768.63 0.0K
10:51 2,768.43 2,768.67 2,768.01 2,768.01 0.0K
10:52 2,768.05 2,768.05 2,766.94 2,766.95 0.0K
10:53 2,766.89 2,767.30 2,766.89 2,767.21 0.0K
10:54 2,767.27 2,767.30 2,766.67 2,767.21 0.0K
10:55 2,767.26 2,767.29 2,766.60 2,766.60 0.0K
10:56 2,766.57 2,766.61 2,766.07 2,766.19 0.0K
10:57 2,766.11 2,766.11 2,765.29 2,765.39 0.0K
10:58 2,765.44 2,765.69 2,765.25 2,765.30 0.0K
10:59 2,765.27 2,765.52 2,764.83 2,765.46 0.0K
11:00 2,765.47 2,765.59 2,764.35 2,764.85 0.0K
11:01 2,765.73 2,766.56 2,765.73 2,766.46 0.0K
11:02 2,766.43 2,766.43 2,766.04 2,766.04 0.0K
11:03 2,766.04 2,766.60 2,766.04 2,766.05 0.0K
11:04 2,766.02 2,766.06 2,765.56 2,765.95 0.0K
11:05 2,765.99 2,766.24 2,765.09 2,765.11 0.0K
11:06 2,765.11 2,766.94 2,764.84 2,766.94 0.0K
11:07 2,766.98 2,767.40 2,766.96 2,766.96 0.0K
11:08 2,766.81 2,767.53 2,766.80 2,766.80 0.0K
11:09 2,766.83 2,766.85 2,766.38 2,766.85 0.0K
11:10 2,766.87 2,767.93 2,766.87 2,767.89 0.0K
11:11 2,768.01 2,768.17 2,767.82 2,767.82 0.0K
11:12 2,767.93 2,768.59 2,767.93 2,768.36 0.0K
11:13 2,768.34 2,768.34 2,767.69 2,767.81 0.0K
11:14 2,767.75 2,767.75 2,767.15 2,767.36 0.0K
11:15 2,767.41 2,767.41 2,766.69 2,766.69 0.0K
11:16 2,766.72 2,766.90 2,766.17 2,766.87 0.0K
11:17 2,766.88 2,767.18 2,766.88 2,767.18 0.0K
11:18 2,767.16 2,767.36 2,767.05 2,767.29 0.0K
11:19 2,767.30 2,767.92 2,767.30 2,767.46 0.0K
11:20 2,767.19 2,767.30 2,766.57 2,766.57 0.0K
11:21 2,766.61 2,766.76 2,766.27 2,766.57 0.0K
11:22 2,766.60 2,766.60 2,765.65 2,765.68 0.0K
11:23 2,765.75 2,766.17 2,765.71 2,766.17 0.0K
11:24 2,766.22 2,767.20 2,766.22 2,767.20 0.0K
11:25 2,767.27 2,768.30 2,767.27 2,768.29 0.0K
11:26 2,768.35 2,768.73 2,768.35 2,768.52 0.0K
11:27 2,768.65 2,768.79 2,768.59 2,768.74 0.0K
11:28 2,768.86 2,769.32 2,768.69 2,769.32 0.0K
11:29 2,769.38 2,769.56 2,769.26 2,769.26 0.0K
11:30 2,769.15 2,769.19 2,768.47 2,768.49 0.0K
11:31 2,768.58 2,769.12 2,768.55 2,769.11 0.0K
11:32 2,769.06 2,769.06 2,768.76 2,768.91 0.0K
11:33 2,768.78 2,768.78 2,767.67 2,767.96 0.0K
11:34 2,768.02 2,768.20 2,768.02 2,768.09 0.0K
11:35 2,768.02 2,768.10 2,767.35 2,767.35 0.0K
11:36 2,767.38 2,767.67 2,767.38 2,767.53 0.0K
11:37 2,767.60 2,768.11 2,767.60 2,767.95 0.0K
11:38 2,768.04 2,768.09 2,767.88 2,768.03 0.0K
11:39 2,767.98 2,769.37 2,767.95 2,769.32 0.0K
11:40 2,769.29 2,769.87 2,769.23 2,769.83 0.0K
11:41 2,769.90 2,770.07 2,769.83 2,769.87 0.0K
11:42 2,769.75 2,770.26 2,769.68 2,769.79 0.0K
11:43 2,769.70 2,770.83 2,769.65 2,770.83 0.0K
11:44 2,771.00 2,771.91 2,771.00 2,771.91 0.0K
11:45 2,771.86 2,772.86 2,771.85 2,772.63 0.0K
11:46 2,772.74 2,773.29 2,772.52 2,773.29 0.0K
11:47 2,773.26 2,773.43 2,773.23 2,773.37 0.0K
11:48 2,773.40 2,773.98 2,773.40 2,773.98 0.0K
11:49 2,773.96 2,773.97 2,773.28 2,773.59 0.0K
11:50 2,773.50 2,774.04 2,773.37 2,773.40 0.0K
11:51 2,773.45 2,773.48 2,773.10 2,773.30 0.0K
11:52 2,773.31 2,773.33 2,773.07 2,773.07 0.0K
11:53 2,773.02 2,773.02 2,772.44 2,772.69 0.0K
11:54 2,772.66 2,773.01 2,772.42 2,772.42 0.0K
11:55 2,772.40 2,772.54 2,772.31 2,772.40 0.0K
11:56 2,772.42 2,772.42 2,772.19 2,772.30 0.0K
11:57 2,772.24 2,772.45 2,772.10 2,772.45 0.0K
11:58 2,772.46 2,772.48 2,772.28 2,772.43 0.0K
11:59 2,772.49 2,772.49 2,770.83 2,770.83 0.0K
12:00 2,770.78 2,770.83 2,770.05 2,770.13 0.0K
12:01 2,770.27 2,770.42 2,769.69 2,769.70 0.0K
12:02 2,769.44 2,769.51 2,768.93 2,769.23 0.0K
12:03 2,769.17 2,769.76 2,769.08 2,769.69 0.0K
12:04 2,769.75 2,769.82 2,769.33 2,769.33 0.0K
12:05 2,769.29 2,769.54 2,769.28 2,769.54 0.0K
12:06 2,769.56 2,769.93 2,769.55 2,769.86 0.0K
12:07 2,769.94 2,769.96 2,769.78 2,769.89 0.0K
12:08 2,769.83 2,769.83 2,769.60 2,769.73 0.0K
12:09 2,769.76 2,770.07 2,769.70 2,769.79 0.0K
12:10 2,769.81 2,770.45 2,769.81 2,770.42 0.0K
12:11 2,770.46 2,770.57 2,770.42 2,770.54 0.0K
12:12 2,770.59 2,771.06 2,770.51 2,771.06 0.0K
12:13 2,771.11 2,771.18 2,770.80 2,771.02 0.0K
12:14 2,771.00 2,771.14 2,770.92 2,771.09 0.0K
12:15 2,770.77 2,770.90 2,769.89 2,769.89 0.0K
12:16 2,769.95 2,770.85 2,769.94 2,770.84 0.0K
12:17 2,770.89 2,771.81 2,770.89 2,771.81 0.0K
12:18 2,771.89 2,772.27 2,771.89 2,772.17 0.0K
12:19 2,772.18 2,772.32 2,772.11 2,772.11 0.0K
12:20 2,772.06 2,772.73 2,772.06 2,772.67 0.0K
12:21 2,772.64 2,773.07 2,772.43 2,772.43 0.0K
12:22 2,772.52 2,772.77 2,772.52 2,772.72 0.0K
12:23 2,772.82 2,772.93 2,771.52 2,771.55 0.0K
12:24 2,771.57 2,771.91 2,771.38 2,771.91 0.0K
12:25 2,771.92 2,772.09 2,771.18 2,771.19 0.0K
12:26 2,771.20 2,771.46 2,771.20 2,771.37 0.0K
12:27 2,771.09 2,771.12 2,770.95 2,771.00 0.0K
12:28 2,771.28 2,771.43 2,771.17 2,771.40 0.0K
12:29 2,771.43 2,772.25 2,771.43 2,772.25 0.0K
12:30 2,772.20 2,772.28 2,771.90 2,772.13 0.0K
12:31 2,772.19 2,772.92 2,772.19 2,772.82 0.0K
12:32 2,772.90 2,772.95 2,772.30 2,772.30 0.0K
12:33 2,772.17 2,772.17 2,771.69 2,771.72 0.0K
12:34 2,771.75 2,772.24 2,771.75 2,771.89 0.0K
12:35 2,771.94 2,771.94 2,770.62 2,770.64 0.0K
12:36 2,770.60 2,770.60 2,770.14 2,770.27 0.0K
12:37 2,769.93 2,769.93 2,769.49 2,769.65 0.0K
12:38 2,769.70 2,769.77 2,769.06 2,769.15 0.0K
12:39 2,769.07 2,769.31 2,768.96 2,769.24 0.0K
12:40 2,769.30 2,769.30 2,768.87 2,768.93 0.0K
12:41 2,768.98 2,769.11 2,768.18 2,768.28 0.0K
12:42 2,768.28 2,768.60 2,768.28 2,768.44 0.0K
12:43 2,768.58 2,768.63 2,768.05 2,768.05 0.0K
12:44 2,768.01 2,768.01 2,767.64 2,767.80 0.0K
12:45 2,767.82 2,767.90 2,767.47 2,767.70 0.0K
12:46 2,767.72 2,768.28 2,767.72 2,768.21 0.0K
12:47 2,768.25 2,768.27 2,767.97 2,768.18 0.0K
12:48 2,768.22 2,768.22 2,767.67 2,767.75 0.0K
12:49 2,767.70 2,767.77 2,766.92 2,767.10 0.0K
12:50 2,767.17 2,767.48 2,767.04 2,767.33 0.0K
12:51 2,767.28 2,767.28 2,764.86 2,764.86 0.0K
12:52 2,764.95 2,765.95 2,764.89 2,765.92 0.0K
12:53 2,765.85 2,765.85 2,765.38 2,765.38 0.0K
12:54 2,765.30 2,765.32 2,764.84 2,765.28 0.0K
12:55 2,765.34 2,765.34 2,764.68 2,764.69 0.0K
12:56 2,764.76 2,765.05 2,764.76 2,765.02 0.0K
12:57 2,764.97 2,765.44 2,764.97 2,765.41 0.0K
12:58 2,765.37 2,765.58 2,763.73 2,764.36 0.0K
12:59 2,764.13 2,764.29 2,763.90 2,764.07 0.0K
13:00 2,764.13 2,764.50 2,764.10 2,764.46 0.0K
13:01 2,764.32 2,765.60 2,764.32 2,765.34 0.0K
13:02 2,765.38 2,766.29 2,765.38 2,766.29 0.0K
13:03 2,766.34 2,766.61 2,766.26 2,766.60 0.0K
13:04 2,766.56 2,767.00 2,766.49 2,767.00 0.0K
13:05 2,766.99 2,768.69 2,766.99 2,768.69 0.0K
13:06 2,768.60 2,768.60 2,768.08 2,768.11 0.0K
13:07 2,768.08 2,768.56 2,768.08 2,768.36 0.0K
13:08 2,768.53 2,768.78 2,768.49 2,768.63 0.0K
13:09 2,768.46 2,768.90 2,768.46 2,768.82 0.0K
13:10 2,768.86 2,769.31 2,768.86 2,769.27 0.0K
13:11 2,769.24 2,769.42 2,769.09 2,769.27 0.0K
13:12 2,769.32 2,769.84 2,769.32 2,769.84 0.0K
13:13 2,769.88 2,769.88 2,769.53 2,769.83 0.0K
13:14 2,769.81 2,769.90 2,769.69 2,769.79 0.0K
13:15 2,769.87 2,770.39 2,769.87 2,770.39 0.0K
13:16 2,770.56 2,770.73 2,770.35 2,770.54 0.0K
13:17 2,770.62 2,770.68 2,770.01 2,770.16 0.0K
13:18 2,770.18 2,770.80 2,770.18 2,770.80 0.0K
13:19 2,770.85 2,771.29 2,770.80 2,771.15 0.0K
13:20 2,771.19 2,771.40 2,770.70 2,771.40 0.0K
13:21 2,771.44 2,771.86 2,771.23 2,771.80 0.0K
13:22 2,771.82 2,771.87 2,770.73 2,770.73 0.0K
13:23 2,770.80 2,770.84 2,770.42 2,770.42 0.0K
13:24 2,770.47 2,770.67 2,770.06 2,770.06 0.0K
13:25 2,770.10 2,770.35 2,770.10 2,770.28 0.0K
13:26 2,770.33 2,770.71 2,770.33 2,770.67 0.0K
13:27 2,770.69 2,771.10 2,770.69 2,771.08 0.0K
13:28 2,771.09 2,771.35 2,771.02 2,771.24 0.0K
13:29 2,771.23 2,771.66 2,771.23 2,771.66 0.0K
13:30 2,771.74 2,771.97 2,771.74 2,771.87 0.0K
13:31 2,771.84 2,772.06 2,771.84 2,772.02 0.0K
13:32 2,771.98 2,772.19 2,771.98 2,772.19 0.0K
13:33 2,772.13 2,772.13 2,771.61 2,771.61 0.0K
13:34 2,771.59 2,771.71 2,771.01 2,771.08 0.0K
13:35 2,771.09 2,771.39 2,770.93 2,770.93 0.0K
13:36 2,770.88 2,770.88 2,770.08 2,770.08 0.0K
13:37 2,770.01 2,770.17 2,770.01 2,770.04 0.0K
13:38 2,769.58 2,769.77 2,769.53 2,769.62 0.0K
13:39 2,769.63 2,769.86 2,769.52 2,769.55 0.0K
13:40 2,769.56 2,769.79 2,769.45 2,769.79 0.0K
13:41 2,769.73 2,769.85 2,769.65 2,769.78 0.0K
13:42 2,769.80 2,769.85 2,769.44 2,769.58 0.0K
13:43 2,769.54 2,769.86 2,769.52 2,769.86 0.0K
13:44 2,769.86 2,769.93 2,769.42 2,769.47 0.0K
13:45 2,769.50 2,769.53 2,768.97 2,768.97 0.0K
13:46 2,768.99 2,769.27 2,768.96 2,769.06 0.0K
13:47 2,769.11 2,769.76 2,769.09 2,769.76 0.0K
13:48 2,769.77 2,770.37 2,769.75 2,770.28 0.0K
13:49 2,770.27 2,770.72 2,770.25 2,770.60 0.0K
13:50 2,770.71 2,770.71 2,769.18 2,769.33 0.0K
13:51 2,769.42 2,769.42 2,768.94 2,769.05 0.0K
13:52 2,768.93 2,769.02 2,768.75 2,768.80 0.0K
13:53 2,768.94 2,769.38 2,768.40 2,768.83 0.0K
13:54 2,768.89 2,768.89 2,768.33 2,768.36 0.0K
13:55 2,768.24 2,768.24 2,767.94 2,768.06 0.0K
13:56 2,767.97 2,768.48 2,767.79 2,768.18 0.0K
13:57 2,767.96 2,768.17 2,767.86 2,768.17 0.0K
13:58 2,768.14 2,768.46 2,768.14 2,768.46 0.0K
13:59 2,768.49 2,768.67 2,768.43 2,768.55 0.0K
14:00 2,768.52 2,768.63 2,767.73 2,767.73 0.0K
14:01 2,767.76 2,767.76 2,766.66 2,766.66 0.0K
14:02 2,766.69 2,767.27 2,766.69 2,767.27 0.0K
14:03 2,767.29 2,768.25 2,767.29 2,768.25 0.0K
14:04 2,768.20 2,768.29 2,768.01 2,768.25 0.0K
14:05 2,768.29 2,768.29 2,767.79 2,767.84 0.0K
14:06 2,767.82 2,768.03 2,767.71 2,768.03 0.0K
14:07 2,768.04 2,768.42 2,768.04 2,768.12 0.0K
14:08 2,768.11 2,768.11 2,767.59 2,767.92 0.0K
14:09 2,767.84 2,768.34 2,767.79 2,768.34 0.0K
14:10 2,768.38 2,768.96 2,768.38 2,768.96 0.0K
14:11 2,769.00 2,769.73 2,768.95 2,769.64 0.0K
14:12 2,769.90 2,771.18 2,769.90 2,771.18 0.0K
14:13 2,771.21 2,771.46 2,770.95 2,770.95 0.0K
14:14 2,770.81 2,770.81 2,769.98 2,770.17 0.0K
14:15 2,770.10 2,770.14 2,769.24 2,769.37 0.0K
14:16 2,769.13 2,769.20 2,768.83 2,768.87 0.0K
14:17 2,768.92 2,768.93 2,767.91 2,767.96 0.0K
14:18 2,767.94 2,768.14 2,767.85 2,768.14 0.0K
14:19 2,768.16 2,768.27 2,768.02 2,768.24 0.0K
14:20 2,768.25 2,768.37 2,768.04 2,768.37 0.0K
14:21 2,768.10 2,768.31 2,767.89 2,768.28 0.0K
14:22 2,768.23 2,768.58 2,768.23 2,768.49 0.0K
14:23 2,768.20 2,768.43 2,767.96 2,767.96 0.0K
14:24 2,767.90 2,767.90 2,767.63 2,767.83 0.0K
14:25 2,768.01 2,768.23 2,768.01 2,768.13 0.0K
14:26 2,768.14 2,768.16 2,767.47 2,767.47 0.0K
14:27 2,767.28 2,767.40 2,766.37 2,766.37 0.0K
14:28 2,766.31 2,766.59 2,766.25 2,766.37 0.0K
14:29 2,766.44 2,766.65 2,766.40 2,766.58 0.0K
14:30 2,766.62 2,766.62 2,760.99 2,761.60 0.0K
14:31 2,761.62 2,762.66 2,761.25 2,761.94 0.0K
14:32 2,762.10 2,762.58 2,762.10 2,762.54 0.0K
14:33 2,762.52 2,762.52 2,760.92 2,760.92 0.0K
14:34 2,760.75 2,760.87 2,758.93 2,758.93 0.0K
14:35 2,758.36 2,759.31 2,757.71 2,759.09 0.0K
14:36 2,758.96 2,760.89 2,758.48 2,760.89 0.0K
14:37 2,761.13 2,761.30 2,760.35 2,760.49 0.0K
14:38 2,760.56 2,762.09 2,760.56 2,762.09 0.0K
14:39 2,762.01 2,762.69 2,761.99 2,762.69 0.0K
14:40 2,762.75 2,764.09 2,762.75 2,764.09 0.0K
14:41 2,764.26 2,765.32 2,764.26 2,765.32 0.0K
14:42 2,765.37 2,765.38 2,764.93 2,764.93 0.0K
14:43 2,764.99 2,764.99 2,764.46 2,764.85 0.0K
14:44 2,764.83 2,765.88 2,764.83 2,765.67 0.0K
14:45 2,765.48 2,765.48 2,762.08 2,762.33 0.0K
14:46 2,762.55 2,763.22 2,762.55 2,763.12 0.0K
14:47 2,763.20 2,763.92 2,763.17 2,763.92 0.0K
14:48 2,763.88 2,764.09 2,763.40 2,763.45 0.0K
14:49 2,763.48 2,763.48 2,762.28 2,762.87 0.0K
14:50 2,762.79 2,764.08 2,762.78 2,763.97 0.0K
14:51 2,763.92 2,763.92 2,761.13 2,761.33 0.0K
14:52 2,761.24 2,761.24 2,760.58 2,760.62 0.0K
14:53 2,760.59 2,760.73 2,760.17 2,760.17 0.0K
14:54 2,760.30 2,761.15 2,760.20 2,760.31 0.0K
14:55 2,760.37 2,760.37 2,759.53 2,759.72 0.0K
14:56 2,759.77 2,759.90 2,759.11 2,759.24 0.0K
14:57 2,759.13 2,759.34 2,759.05 2,759.17 0.0K
14:58 2,759.11 2,759.18 2,757.93 2,758.05 0.0K
14:59 2,758.00 2,758.59 2,758.00 2,758.08 0.0K
15:00 2,757.94 2,758.03 2,756.91 2,757.45 0.0K
15:01 2,757.60 2,758.26 2,757.60 2,758.25 0.0K
15:02 2,758.20 2,758.77 2,757.99 2,758.77 0.0K
15:03 2,758.83 2,759.09 2,758.40 2,758.40 0.0K
15:04 2,758.54 2,758.54 2,757.99 2,758.02 0.0K
15:05 2,758.00 2,758.11 2,757.24 2,757.29 0.0K
15:06 2,757.34 2,757.62 2,757.10 2,757.10 0.0K
15:07 2,757.10 2,758.45 2,757.10 2,758.45 0.0K
15:08 2,758.56 2,759.17 2,758.47 2,759.01 0.0K
15:09 2,759.03 2,759.03 2,758.65 2,758.79 0.0K
15:10 2,758.56 2,758.56 2,757.96 2,758.13 0.0K
15:11 2,758.13 2,759.02 2,758.13 2,758.77 0.0K
15:12 2,758.67 2,758.83 2,757.70 2,757.70 0.0K
15:13 2,757.35 2,757.42 2,756.25 2,756.25 0.0K
15:14 2,756.17 2,756.17 2,755.33 2,755.73 0.0K
15:15 2,755.78 2,756.60 2,755.73 2,756.51 0.0K
15:16 2,756.57 2,756.85 2,756.57 2,756.81 0.0K
15:17 2,756.82 2,758.35 2,756.82 2,758.26 0.0K
15:18 2,758.35 2,758.83 2,758.26 2,758.75 0.0K
15:19 2,758.78 2,758.87 2,757.40 2,757.44 0.0K
15:20 2,757.43 2,757.43 2,754.91 2,754.94 0.0K
15:21 2,755.00 2,755.37 2,755.00 2,755.37 0.0K
15:22 2,755.28 2,755.77 2,755.28 2,755.59 0.0K
15:23 2,755.53 2,755.93 2,755.53 2,755.82 0.0K
15:24 2,755.86 2,756.12 2,755.44 2,755.55 0.0K
15:25 2,755.47 2,755.47 2,755.11 2,755.47 0.0K
15:26 2,755.44 2,755.51 2,755.26 2,755.49 0.0K
15:27 2,754.94 2,754.96 2,753.51 2,753.52 0.0K
15:28 2,753.44 2,753.44 2,752.66 2,752.67 0.0K
15:29 2,752.76 2,753.18 2,752.34 2,753.18 0.0K
15:30 2,753.58 2,754.90 2,753.25 2,754.02 0.0K
15:31 2,753.83 2,753.83 2,751.69 2,752.02 0.0K
15:32 2,752.03 2,752.03 2,749.44 2,749.89 0.0K
15:33 2,750.08 2,750.38 2,749.51 2,750.38 0.0K
15:34 2,750.44 2,750.44 2,749.21 2,749.21 0.0K
15:35 2,749.00 2,749.96 2,748.36 2,749.55 0.0K
15:36 2,749.51 2,749.81 2,748.85 2,749.49 0.0K
15:37 2,749.34 2,750.59 2,748.85 2,750.55 0.0K
15:38 2,750.77 2,750.80 2,750.30 2,750.54 0.0K
15:39 2,750.36 2,750.41 2,748.84 2,748.89 0.0K
15:40 2,748.61 2,748.71 2,748.14 2,748.14 0.0K
15:41 2,748.20 2,750.82 2,748.20 2,750.47 0.0K
15:42 2,750.56 2,750.56 2,748.86 2,748.93 0.0K
15:43 2,748.84 2,748.84 2,745.78 2,745.88 0.0K
15:44 2,745.87 2,745.90 2,744.97 2,745.12 0.0K
15:45 2,745.01 2,745.45 2,743.95 2,744.14 0.0K
15:46 2,743.72 2,745.66 2,743.51 2,745.66 0.0K
15:47 2,745.62 2,747.47 2,745.62 2,746.23 0.0K
15:48 2,745.77 2,745.77 2,743.57 2,743.63 0.0K
15:49 2,742.45 2,743.77 2,742.45 2,743.11 0.0K
15:50 2,743.21 2,745.35 2,743.14 2,745.35 0.0K
15:51 2,745.38 2,746.60 2,744.89 2,746.57 0.0K
15:52 2,746.36 2,746.36 2,744.49 2,744.49 0.0K
15:53 2,744.60 2,744.60 2,743.37 2,743.37 0.0K
15:54 2,743.62 2,744.36 2,743.30 2,744.35 0.0K
15:55 2,744.47 2,746.48 2,744.47 2,746.16 0.0K
15:56 2,746.17 2,747.28 2,745.86 2,747.07 0.0K
15:57 2,746.89 2,747.05 2,746.15 2,746.15 0.0K
15:58 2,746.03 2,746.17 2,745.71 2,745.74 0.0K
15:59 2,745.79 2,745.91 2,744.97 2,744.97 0.0K
16:00 2,744.91 2,744.91 2,741.94 2,742.56 0.0K
16:01 2,742.53 2,743.32 2,741.87 2,743.32 0.0K
16:02 2,743.07 2,743.07 2,740.69 2,741.89 0.0K
16:03 2,741.86 2,742.73 2,740.73 2,742.73 0.0K
16:04 2,742.78 2,744.95 2,742.35 2,744.94 0.0K
16:05 2,744.79 2,744.96 2,743.58 2,743.66 0.0K
16:06 2,743.18 2,743.47 2,742.45 2,742.45 0.0K
16:07 2,742.08 2,742.08 2,739.95 2,739.95 0.0K
16:08 2,740.00 2,742.55 2,740.00 2,742.55 0.0K
16:09 2,742.75 2,745.45 2,742.75 2,745.45 0.0K
16:10 2,745.36 2,746.45 2,745.16 2,746.16 0.0K
16:11 2,746.28 2,746.67 2,745.99 2,746.67 0.0K
16:12 2,746.48 2,747.27 2,746.30 2,746.82 0.0K
16:13 2,746.89 2,747.05 2,746.20 2,746.20 0.0K
16:14 2,746.07 2,746.78 2,745.85 2,746.63 0.0K
16:15 2,746.65 2,748.48 2,746.65 2,748.04 0.0K
16:16 2,748.09 2,750.00 2,748.04 2,750.00 0.0K
16:17 2,749.75 2,751.75 2,749.49 2,751.75 0.0K
16:18 2,751.95 2,752.35 2,751.74 2,751.87 0.0K
16:19 2,750.99 2,751.50 2,750.47 2,750.53 0.0K
16:20 2,750.51 2,752.75 2,750.51 2,752.70 0.0K
16:21 2,752.83 2,753.01 2,751.76 2,751.77 0.0K
16:22 2,751.72 2,751.89 2,749.73 2,749.88 0.0K
16:23 2,749.99 2,750.93 2,749.70 2,750.93 0.0K
16:24 2,750.93 2,751.39 2,750.93 2,751.39 0.0K
16:25 2,751.36 2,752.27 2,751.36 2,751.53 0.0K
16:26 2,751.51 2,753.20 2,751.51 2,753.20 0.0K
16:27 2,753.12 2,753.28 2,752.50 2,752.67 0.0K
16:28 2,752.60 2,753.05 2,752.12 2,753.05 0.0K
16:29 2,753.07 2,753.19 2,751.37 2,751.46 0.0K
16:30 2,751.26 2,752.07 2,750.51 2,751.62 0.0K
16:31 2,751.92 2,752.10 2,750.04 2,751.18 0.0K
16:32 2,751.20 2,751.22 2,750.57 2,750.61 0.0K
16:33 2,750.61 2,752.03 2,750.61 2,751.93 0.0K
16:34 2,751.97 2,753.43 2,751.97 2,753.27 0.0K
16:35 2,752.75 2,752.85 2,749.11 2,749.11 0.0K
16:36 2,749.12 2,750.13 2,749.03 2,749.97 0.0K
16:37 2,749.61 2,751.20 2,749.61 2,751.20 0.0K
16:38 2,751.08 2,751.08 2,750.05 2,750.06 0.0K
16:39 2,749.22 2,749.24 2,748.11 2,748.29 0.0K
16:40 2,748.49 2,749.03 2,748.49 2,748.49 0.0K
16:41 2,748.26 2,748.33 2,747.24 2,747.86 0.0K
16:42 2,747.81 2,747.81 2,747.31 2,747.53 0.0K
16:43 2,747.51 2,748.48 2,747.50 2,748.08 0.0K
16:44 2,747.75 2,748.37 2,747.71 2,748.25 0.0K
16:45 2,749.02 2,750.94 2,749.00 2,750.94 0.0K
16:46 2,751.16 2,752.35 2,751.16 2,752.35 0.0K
16:47 2,752.50 2,753.85 2,752.37 2,753.67 0.0K
16:48 2,753.13 2,753.15 2,750.31 2,750.31 0.0K
16:49 2,750.05 2,750.05 2,749.04 2,749.69 0.0K
16:50 2,749.71 2,750.30 2,749.71 2,749.72 0.0K
16:51 2,749.62 2,749.86 2,749.03 2,749.16 0.0K
16:52 2,749.11 2,749.62 2,749.08 2,749.56 0.0K
16:53 2,749.60 2,749.96 2,749.40 2,749.69 0.0K
16:54 2,749.74 2,750.19 2,749.74 2,750.18 0.0K
16:55 2,750.12 2,750.39 2,749.93 2,750.23 0.0K
16:56 2,750.21 2,750.38 2,749.76 2,749.76 0.0K
16:57 2,749.69 2,749.69 2,749.11 2,749.31 0.0K
16:58 2,749.42 2,750.56 2,749.42 2,749.90 0.0K
16:59 2,749.80 2,749.80 2,748.67 2,748.73 0.0K
17:00 2,748.19 2,749.25 2,748.10 2,748.65 0.0K
17:01 2,748.68 2,748.91 2,747.67 2,748.43 0.0K
17:02 2,748.39 2,749.72 2,748.25 2,749.72 0.0K
17:03 2,749.68 2,749.99 2,749.45 2,749.58 0.0K
17:04 2,749.68 2,750.10 2,749.20 2,749.51 0.0K
17:05 2,749.42 2,750.19 2,749.14 2,750.15 0.0K
17:06 2,750.14 2,751.98 2,750.05 2,751.98 0.0K
17:07 2,752.37 2,753.91 2,752.37 2,753.24 0.0K
17:08 2,752.99 2,753.45 2,752.40 2,753.45 0.0K
17:09 2,753.37 2,753.52 2,753.09 2,753.18 0.0K
17:10 2,752.96 2,752.96 2,751.11 2,751.65 0.0K
17:11 2,752.02 2,753.89 2,751.95 2,753.89 0.0K
17:12 2,753.92 2,754.60 2,753.47 2,753.47 0.0K
17:13 2,753.45 2,753.91 2,753.17 2,753.39 0.0K
17:14 2,753.41 2,753.42 2,753.04 2,753.40 0.0K
17:15 2,753.22 2,754.10 2,752.32 2,754.09 0.0K
17:16 2,753.92 2,754.25 2,753.87 2,753.87 0.0K
17:17 2,752.93 2,752.97 2,752.60 2,752.97 0.0K
17:18 2,752.86 2,752.92 2,751.75 2,751.93 0.0K
17:19 2,751.91 2,752.37 2,751.91 2,752.35 0.0K
17:20 2,752.28 2,753.70 2,752.28 2,753.55 0.0K
17:21 2,753.48 2,753.89 2,753.16 2,753.87 0.0K
17:22 2,753.89 2,754.00 2,753.14 2,753.14 0.0K
17:23 2,753.06 2,753.72 2,753.00 2,753.72 0.0K
17:24 2,753.95 2,754.61 2,753.80 2,754.19 0.0K
17:25 2,754.39 2,754.39 2,754.39 2,754.39 0.0K
17:29 2,754.44 2,754.74 2,754.30 2,754.74 0.0K
17:30 2,754.74 2,754.74 2,754.74 2,754.74 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