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 2,769.23 2,770.66 2,768.27 2,769.16 0.0K
09:01 2,769.47 2,769.47 2,765.07 2,765.07 0.0K
09:02 2,764.65 2,765.55 2,764.65 2,765.31 0.0K
09:03 2,765.55 2,766.49 2,765.55 2,766.45 0.0K
09:04 2,766.91 2,768.24 2,766.73 2,767.49 0.0K
09:05 2,767.38 2,767.38 2,765.09 2,765.34 0.0K
09:06 2,765.73 2,767.06 2,765.63 2,766.65 0.0K
09:07 2,766.53 2,766.82 2,766.18 2,766.82 0.0K
09:08 2,766.84 2,767.32 2,766.39 2,766.52 0.0K
09:09 2,766.67 2,768.17 2,765.34 2,768.17 0.0K
09:10 2,768.57 2,768.73 2,768.11 2,768.73 0.0K
09:11 2,768.55 2,770.96 2,768.48 2,770.96 0.0K
09:12 2,770.93 2,771.38 2,769.64 2,771.29 0.0K
09:13 2,771.41 2,771.85 2,770.62 2,771.84 0.0K
09:14 2,772.12 2,772.70 2,771.73 2,772.55 0.0K
09:15 2,771.22 2,771.83 2,770.75 2,771.46 0.0K
09:16 2,771.02 2,771.07 2,769.39 2,769.54 0.0K
09:17 2,769.56 2,769.56 2,768.11 2,768.66 0.0K
09:18 2,768.71 2,769.77 2,767.90 2,769.38 0.0K
09:19 2,769.61 2,769.82 2,768.90 2,769.28 0.0K
09:20 2,769.28 2,769.52 2,769.08 2,769.24 0.0K
09:21 2,769.14 2,769.17 2,768.29 2,768.37 0.0K
09:22 2,768.06 2,768.17 2,766.68 2,766.68 0.0K
09:23 2,766.39 2,766.52 2,765.99 2,766.09 0.0K
09:24 2,766.11 2,766.87 2,765.79 2,766.63 0.0K
09:25 2,766.45 2,766.75 2,766.24 2,766.24 0.0K
09:26 2,766.44 2,767.55 2,766.34 2,766.57 0.0K
09:27 2,766.65 2,767.29 2,766.65 2,767.12 0.0K
09:28 2,767.13 2,767.19 2,766.36 2,766.70 0.0K
09:29 2,766.90 2,767.70 2,766.90 2,767.47 0.0K
09:30 2,767.40 2,770.05 2,767.27 2,770.05 0.0K
09:31 2,770.55 2,771.20 2,770.45 2,770.99 0.0K
09:32 2,770.98 2,771.09 2,770.66 2,771.03 0.0K
09:33 2,771.08 2,772.78 2,771.04 2,772.76 0.0K
09:34 2,772.69 2,774.33 2,772.51 2,774.33 0.0K
09:35 2,774.37 2,775.38 2,774.18 2,774.18 0.0K
09:36 2,774.15 2,774.61 2,773.88 2,774.50 0.0K
09:37 2,774.82 2,775.27 2,774.21 2,774.53 0.0K
09:38 2,774.50 2,774.50 2,773.84 2,774.03 0.0K
09:39 2,774.01 2,774.01 2,773.36 2,773.53 0.0K
09:40 2,773.47 2,773.55 2,772.68 2,773.49 0.0K
09:41 2,773.61 2,774.10 2,773.16 2,773.27 0.0K
09:42 2,773.33 2,773.33 2,772.52 2,772.79 0.0K
09:43 2,772.91 2,773.21 2,772.81 2,773.21 0.0K
09:44 2,773.07 2,773.81 2,773.07 2,773.81 0.0K
09:45 2,773.92 2,773.92 2,773.22 2,773.70 0.0K
09:46 2,773.77 2,774.83 2,773.77 2,774.83 0.0K
09:47 2,774.89 2,775.29 2,774.45 2,774.50 0.0K
09:48 2,774.55 2,774.76 2,774.01 2,774.76 0.0K
09:49 2,774.86 2,775.14 2,774.73 2,774.82 0.0K
09:50 2,774.84 2,774.98 2,774.64 2,774.67 0.0K
09:51 2,774.65 2,774.65 2,774.26 2,774.59 0.0K
09:52 2,774.55 2,775.06 2,774.45 2,775.06 0.0K
09:53 2,775.05 2,775.46 2,774.93 2,775.20 0.0K
09:54 2,775.15 2,775.31 2,774.98 2,775.00 0.0K
09:55 2,774.91 2,775.30 2,774.76 2,775.17 0.0K
09:56 2,775.15 2,775.67 2,775.15 2,775.55 0.0K
09:57 2,775.64 2,775.64 2,773.63 2,773.68 0.0K
09:58 2,773.27 2,773.90 2,773.07 2,773.76 0.0K
09:59 2,773.70 2,773.70 2,773.43 2,773.58 0.0K
10:00 2,773.93 2,774.89 2,773.93 2,774.89 0.0K
10:01 2,774.85 2,775.09 2,773.56 2,773.57 0.0K
10:02 2,773.60 2,773.60 2,773.18 2,773.52 0.0K
10:03 2,773.40 2,773.43 2,772.71 2,772.74 0.0K
10:04 2,772.76 2,772.83 2,771.30 2,771.30 0.0K
10:05 2,771.18 2,771.21 2,769.99 2,769.99 0.0K
10:06 2,770.03 2,770.42 2,769.54 2,770.42 0.0K
10:07 2,770.34 2,771.34 2,770.10 2,771.34 0.0K
10:08 2,771.33 2,771.39 2,770.43 2,770.44 0.0K
10:09 2,770.43 2,771.01 2,770.43 2,770.68 0.0K
10:10 2,770.79 2,770.98 2,770.23 2,770.42 0.0K
10:11 2,770.39 2,770.73 2,770.19 2,770.67 0.0K
10:12 2,770.66 2,771.21 2,770.66 2,770.97 0.0K
10:13 2,771.01 2,771.05 2,770.68 2,770.91 0.0K
10:14 2,771.23 2,772.53 2,771.23 2,772.53 0.0K
10:15 2,772.67 2,773.01 2,771.99 2,772.00 0.0K
10:16 2,772.26 2,772.26 2,771.47 2,771.91 0.0K
10:17 2,772.02 2,772.06 2,771.64 2,771.64 0.0K
10:18 2,771.52 2,771.52 2,770.82 2,770.82 0.0K
10:19 2,770.87 2,771.68 2,770.87 2,771.63 0.0K
10:20 2,771.58 2,771.74 2,771.12 2,771.49 0.0K
10:21 2,771.58 2,772.08 2,771.58 2,772.08 0.0K
10:22 2,772.16 2,772.40 2,772.16 2,772.21 0.0K
10:23 2,772.19 2,772.29 2,771.35 2,771.79 0.0K
10:24 2,771.77 2,771.77 2,771.41 2,771.49 0.0K
10:25 2,771.41 2,771.43 2,770.17 2,770.24 0.0K
10:26 2,770.15 2,770.15 2,768.80 2,769.49 0.0K
10:27 2,769.47 2,769.68 2,769.24 2,769.26 0.0K
10:28 2,769.29 2,769.78 2,769.00 2,769.78 0.0K
10:29 2,769.73 2,770.85 2,769.73 2,770.15 0.0K
10:30 2,770.01 2,770.08 2,768.08 2,768.23 0.0K
10:31 2,768.30 2,769.63 2,768.30 2,769.63 0.0K
10:32 2,769.69 2,769.74 2,769.48 2,769.73 0.0K
10:33 2,769.69 2,769.74 2,769.40 2,769.56 0.0K
10:34 2,769.55 2,770.25 2,769.55 2,770.25 0.0K
10:35 2,770.34 2,770.64 2,770.25 2,770.52 0.0K
10:36 2,770.55 2,770.63 2,770.16 2,770.39 0.0K
10:37 2,770.35 2,771.38 2,770.35 2,771.30 0.0K
10:38 2,771.28 2,771.62 2,771.01 2,771.05 0.0K
10:39 2,771.10 2,772.04 2,771.05 2,771.96 0.0K
10:40 2,772.06 2,772.15 2,771.76 2,771.84 0.0K
10:41 2,771.88 2,772.88 2,771.88 2,772.57 0.0K
10:42 2,772.55 2,772.72 2,772.18 2,772.69 0.0K
10:43 2,772.73 2,773.15 2,772.72 2,773.15 0.0K
10:44 2,772.98 2,773.29 2,772.80 2,772.81 0.0K
10:45 2,772.61 2,773.13 2,772.57 2,773.04 0.0K
10:46 2,773.02 2,773.13 2,772.87 2,772.96 0.0K
10:47 2,773.02 2,773.25 2,772.83 2,772.90 0.0K
10:48 2,772.92 2,773.84 2,772.75 2,773.84 0.0K
10:49 2,773.97 2,774.17 2,773.88 2,774.05 0.0K
10:50 2,773.95 2,774.26 2,773.83 2,773.93 0.0K
10:51 2,774.01 2,774.42 2,774.00 2,774.40 0.0K
10:52 2,774.51 2,774.80 2,774.31 2,774.76 0.0K
10:53 2,774.66 2,774.88 2,774.56 2,774.88 0.0K
10:54 2,774.90 2,775.04 2,773.71 2,773.73 0.0K
10:55 2,773.85 2,773.89 2,773.63 2,773.89 0.0K
10:56 2,773.80 2,773.95 2,773.53 2,773.70 0.0K
10:57 2,773.71 2,773.87 2,773.35 2,773.51 0.0K
10:58 2,773.42 2,773.50 2,773.01 2,773.01 0.0K
10:59 2,772.92 2,773.33 2,772.83 2,773.33 0.0K
11:00 2,773.23 2,773.74 2,773.21 2,773.21 0.0K
11:01 2,773.17 2,773.65 2,773.17 2,773.65 0.0K
11:02 2,773.58 2,773.58 2,772.89 2,773.10 0.0K
11:03 2,773.17 2,773.35 2,773.12 2,773.35 0.0K
11:04 2,773.34 2,773.34 2,772.50 2,772.50 0.0K
11:05 2,772.51 2,772.67 2,772.39 2,772.47 0.0K
11:06 2,772.66 2,772.66 2,771.91 2,772.11 0.0K
11:07 2,771.87 2,772.14 2,771.23 2,771.23 0.0K
11:08 2,771.28 2,771.28 2,770.47 2,770.47 0.0K
11:09 2,770.45 2,770.66 2,770.20 2,770.41 0.0K
11:10 2,770.35 2,770.48 2,769.93 2,770.48 0.0K
11:11 2,770.57 2,770.84 2,770.22 2,770.34 0.0K
11:12 2,770.12 2,770.12 2,769.58 2,769.64 0.0K
11:13 2,769.65 2,769.66 2,769.30 2,769.30 0.0K
11:14 2,769.41 2,769.50 2,769.20 2,769.34 0.0K
11:15 2,769.32 2,769.74 2,769.32 2,769.45 0.0K
11:16 2,769.39 2,769.40 2,768.66 2,768.66 0.0K
11:17 2,768.65 2,769.03 2,768.60 2,769.03 0.0K
11:18 2,769.05 2,769.43 2,769.05 2,769.37 0.0K
11:19 2,769.45 2,769.73 2,769.45 2,769.61 0.0K
11:20 2,769.62 2,769.78 2,769.31 2,769.33 0.0K
11:21 2,769.29 2,769.89 2,769.29 2,769.85 0.0K
11:22 2,769.80 2,769.80 2,769.54 2,769.70 0.0K
11:23 2,769.66 2,770.27 2,769.66 2,770.27 0.0K
11:24 2,770.16 2,770.64 2,770.16 2,770.27 0.0K
11:25 2,770.22 2,770.39 2,768.94 2,768.94 0.0K
11:26 2,768.92 2,768.92 2,767.43 2,767.43 0.0K
11:27 2,767.45 2,767.50 2,766.67 2,766.75 0.0K
11:28 2,766.87 2,767.00 2,766.69 2,766.97 0.0K
11:29 2,766.96 2,766.96 2,766.51 2,766.53 0.0K
11:30 2,766.64 2,768.08 2,766.64 2,768.08 0.0K
11:31 2,768.12 2,768.39 2,768.09 2,768.24 0.0K
11:32 2,768.13 2,768.98 2,768.03 2,768.91 0.0K
11:33 2,769.00 2,769.60 2,769.00 2,769.32 0.0K
11:34 2,769.31 2,769.57 2,769.09 2,769.52 0.0K
11:35 2,769.56 2,769.56 2,769.28 2,769.40 0.0K
11:36 2,769.40 2,769.44 2,769.17 2,769.17 0.0K
11:37 2,769.27 2,769.72 2,769.27 2,769.72 0.0K
11:38 2,769.69 2,770.10 2,769.42 2,769.72 0.0K
11:39 2,769.61 2,769.61 2,769.41 2,769.45 0.0K
11:40 2,769.41 2,769.51 2,769.15 2,769.15 0.0K
11:41 2,769.20 2,769.20 2,768.75 2,768.81 0.0K
11:42 2,768.76 2,768.82 2,768.28 2,768.38 0.0K
11:43 2,768.45 2,768.51 2,768.14 2,768.42 0.0K
11:44 2,768.48 2,768.55 2,767.18 2,767.18 0.0K
11:45 2,767.15 2,767.40 2,767.14 2,767.26 0.0K
11:46 2,767.21 2,767.21 2,765.67 2,765.67 0.0K
11:47 2,765.59 2,765.59 2,765.07 2,765.07 0.0K
11:48 2,765.02 2,765.02 2,764.51 2,764.69 0.0K
11:49 2,764.71 2,764.97 2,764.64 2,764.90 0.0K
11:50 2,764.79 2,764.98 2,764.36 2,764.73 0.0K
11:51 2,764.78 2,765.08 2,764.77 2,765.08 0.0K
11:52 2,765.13 2,765.32 2,764.85 2,764.85 0.0K
11:53 2,764.79 2,765.20 2,764.66 2,764.66 0.0K
11:54 2,764.75 2,764.95 2,764.59 2,764.88 0.0K
11:55 2,764.71 2,764.88 2,764.66 2,764.80 0.0K
11:56 2,764.86 2,764.89 2,764.59 2,764.61 0.0K
11:57 2,764.72 2,764.72 2,764.41 2,764.41 0.0K
11:58 2,764.37 2,764.38 2,763.62 2,763.63 0.0K
11:59 2,763.71 2,763.71 2,762.86 2,762.99 0.0K
12:00 2,763.00 2,763.71 2,762.82 2,763.59 0.0K
12:01 2,763.62 2,763.95 2,763.62 2,763.73 0.0K
12:02 2,763.77 2,764.58 2,763.77 2,764.58 0.0K
12:03 2,764.66 2,764.96 2,764.58 2,764.92 0.0K
12:04 2,764.90 2,764.90 2,764.40 2,764.47 0.0K
12:05 2,764.53 2,764.64 2,764.28 2,764.52 0.0K
12:06 2,764.63 2,764.72 2,764.15 2,764.15 0.0K
12:07 2,764.10 2,764.32 2,763.91 2,764.32 0.0K
12:08 2,764.12 2,764.32 2,764.05 2,764.11 0.0K
12:09 2,764.22 2,764.22 2,763.93 2,764.05 0.0K
12:10 2,764.13 2,764.25 2,763.98 2,764.19 0.0K
12:11 2,764.19 2,764.20 2,763.59 2,763.85 0.0K
12:12 2,763.89 2,763.94 2,763.25 2,763.25 0.0K
12:13 2,763.30 2,763.58 2,763.11 2,763.58 0.0K
12:14 2,763.36 2,763.52 2,762.45 2,762.45 0.0K
12:15 2,762.36 2,762.87 2,762.29 2,762.29 0.0K
12:16 2,762.34 2,762.34 2,761.68 2,761.69 0.0K
12:17 2,761.58 2,762.03 2,761.53 2,762.03 0.0K
12:18 2,762.22 2,762.82 2,762.22 2,762.40 0.0K
12:19 2,762.32 2,762.38 2,762.02 2,762.30 0.0K
12:20 2,762.21 2,762.35 2,762.03 2,762.03 0.0K
12:21 2,762.04 2,762.28 2,761.93 2,762.24 0.0K
12:22 2,762.19 2,762.19 2,761.83 2,761.89 0.0K
12:23 2,761.88 2,762.14 2,761.57 2,762.01 0.0K
12:24 2,762.16 2,762.27 2,762.11 2,762.14 0.0K
12:25 2,762.12 2,762.70 2,762.09 2,762.60 0.0K
12:26 2,762.72 2,763.25 2,762.69 2,763.13 0.0K
12:27 2,763.11 2,763.27 2,762.86 2,762.86 0.0K
12:28 2,762.80 2,762.80 2,762.56 2,762.64 0.0K
12:29 2,762.63 2,762.69 2,762.42 2,762.66 0.0K
12:30 2,762.69 2,763.04 2,762.66 2,763.04 0.0K
12:31 2,763.07 2,763.78 2,763.07 2,763.78 0.0K
12:32 2,763.71 2,765.27 2,763.69 2,765.26 0.0K
12:33 2,765.20 2,765.56 2,765.20 2,765.40 0.0K
12:34 2,765.35 2,765.75 2,765.32 2,765.70 0.0K
12:35 2,765.67 2,765.93 2,765.52 2,765.85 0.0K
12:36 2,765.90 2,765.91 2,765.14 2,765.28 0.0K
12:37 2,765.33 2,765.45 2,764.57 2,764.57 0.0K
12:38 2,764.49 2,764.49 2,762.58 2,762.58 0.0K
12:39 2,762.64 2,763.21 2,761.98 2,762.95 0.0K
12:40 2,762.62 2,762.94 2,762.58 2,762.94 0.0K
12:41 2,762.90 2,763.32 2,762.88 2,762.88 0.0K
12:42 2,762.70 2,762.91 2,762.70 2,762.91 0.0K
12:43 2,762.76 2,763.35 2,762.76 2,763.35 0.0K
12:44 2,763.32 2,763.33 2,763.05 2,763.07 0.0K
12:45 2,762.93 2,762.98 2,762.09 2,762.09 0.0K
12:46 2,761.96 2,761.96 2,761.49 2,761.54 0.0K
12:47 2,761.67 2,762.26 2,761.67 2,762.23 0.0K
12:48 2,762.29 2,762.45 2,762.23 2,762.29 0.0K
12:49 2,762.25 2,762.42 2,761.98 2,762.39 0.0K
12:50 2,762.50 2,763.07 2,762.50 2,763.06 0.0K
12:51 2,763.01 2,763.44 2,762.93 2,763.44 0.0K
12:52 2,763.39 2,763.43 2,762.96 2,762.96 0.0K
12:53 2,762.73 2,762.86 2,762.13 2,762.17 0.0K
12:54 2,762.22 2,762.30 2,762.19 2,762.24 0.0K
12:55 2,762.18 2,762.47 2,762.18 2,762.32 0.0K
12:56 2,762.34 2,762.74 2,762.33 2,762.68 0.0K
12:57 2,762.63 2,762.86 2,762.51 2,762.86 0.0K
12:58 2,762.87 2,763.04 2,762.79 2,762.88 0.0K
12:59 2,762.83 2,762.83 2,762.53 2,762.53 0.0K
13:00 2,762.91 2,762.91 2,762.69 2,762.86 0.0K
13:01 2,762.92 2,763.00 2,762.02 2,762.02 0.0K
13:02 2,762.08 2,762.08 2,761.63 2,761.63 0.0K
13:03 2,761.51 2,761.80 2,761.45 2,761.50 0.0K
13:04 2,761.55 2,761.79 2,761.42 2,761.79 0.0K
13:05 2,762.04 2,762.59 2,761.88 2,762.59 0.0K
13:06 2,762.50 2,762.77 2,762.40 2,762.77 0.0K
13:07 2,762.75 2,762.81 2,762.00 2,762.13 0.0K
13:08 2,762.02 2,762.23 2,761.80 2,762.23 0.0K
13:09 2,762.25 2,763.10 2,762.25 2,763.05 0.0K
13:10 2,763.14 2,764.25 2,763.01 2,764.19 0.0K
13:11 2,764.22 2,764.40 2,764.22 2,764.22 0.0K
13:12 2,764.21 2,764.21 2,763.71 2,763.76 0.0K
13:13 2,763.55 2,763.55 2,762.33 2,762.38 0.0K
13:14 2,762.43 2,762.96 2,762.41 2,762.96 0.0K
13:15 2,763.06 2,763.70 2,763.06 2,763.70 0.0K
13:16 2,763.74 2,764.51 2,763.74 2,764.27 0.0K
13:17 2,764.40 2,764.40 2,764.09 2,764.15 0.0K
13:18 2,764.19 2,764.43 2,764.19 2,764.40 0.0K
13:19 2,764.46 2,764.66 2,764.40 2,764.47 0.0K
13:20 2,764.36 2,764.49 2,764.16 2,764.49 0.0K
13:21 2,764.48 2,764.60 2,764.24 2,764.46 0.0K
13:22 2,764.35 2,764.91 2,764.35 2,764.81 0.0K
13:23 2,764.75 2,764.84 2,764.55 2,764.55 0.0K
13:24 2,764.53 2,764.53 2,763.68 2,763.84 0.0K
13:25 2,763.82 2,764.41 2,763.82 2,764.41 0.0K
13:26 2,764.34 2,764.56 2,764.34 2,764.48 0.0K
13:27 2,764.52 2,764.86 2,764.47 2,764.83 0.0K
13:28 2,764.85 2,764.92 2,764.71 2,764.92 0.0K
13:29 2,764.95 2,764.95 2,764.75 2,764.82 0.0K
13:30 2,764.83 2,764.85 2,764.63 2,764.70 0.0K
13:31 2,764.81 2,765.33 2,764.81 2,765.33 0.0K
13:32 2,765.45 2,765.64 2,765.42 2,765.64 0.0K
13:33 2,765.73 2,765.73 2,765.50 2,765.59 0.0K
13:34 2,765.33 2,765.37 2,765.11 2,765.21 0.0K
13:35 2,765.24 2,765.63 2,765.21 2,765.42 0.0K
13:36 2,765.38 2,765.38 2,765.17 2,765.18 0.0K
13:37 2,765.12 2,765.12 2,764.92 2,764.92 0.0K
13:38 2,764.94 2,765.32 2,764.84 2,765.32 0.0K
13:39 2,765.38 2,765.43 2,765.01 2,765.23 0.0K
13:40 2,765.22 2,765.76 2,765.22 2,765.69 0.0K
13:41 2,765.63 2,765.88 2,765.53 2,765.77 0.0K
13:42 2,765.31 2,765.43 2,765.16 2,765.21 0.0K
13:43 2,765.08 2,765.53 2,764.91 2,765.39 0.0K
13:44 2,765.45 2,765.50 2,765.36 2,765.36 0.0K
13:45 2,765.42 2,766.24 2,765.34 2,766.24 0.0K
13:46 2,766.18 2,766.35 2,766.16 2,766.35 0.0K
13:47 2,766.37 2,766.45 2,766.34 2,766.35 0.0K
13:48 2,766.37 2,766.57 2,766.33 2,766.33 0.0K
13:49 2,766.30 2,766.53 2,766.17 2,766.23 0.0K
13:50 2,766.24 2,766.33 2,766.13 2,766.28 0.0K
13:51 2,766.39 2,766.63 2,766.24 2,766.24 0.0K
13:52 2,766.15 2,766.31 2,765.90 2,765.91 0.0K
13:53 2,765.83 2,765.83 2,765.15 2,765.27 0.0K
13:54 2,765.14 2,765.14 2,764.66 2,764.83 0.0K
13:55 2,764.92 2,765.00 2,764.76 2,764.76 0.0K
13:56 2,764.57 2,764.61 2,764.02 2,764.05 0.0K
13:57 2,764.10 2,764.49 2,763.96 2,764.42 0.0K
13:58 2,764.41 2,764.56 2,764.22 2,764.34 0.0K
13:59 2,764.36 2,765.23 2,764.27 2,765.23 0.0K
14:00 2,765.18 2,765.59 2,764.97 2,765.59 0.0K
14:01 2,766.26 2,766.68 2,766.26 2,766.68 0.0K
14:02 2,766.83 2,767.09 2,766.83 2,767.03 0.0K
14:03 2,767.04 2,767.07 2,766.69 2,766.89 0.0K
14:04 2,766.92 2,767.45 2,766.89 2,767.45 0.0K
14:05 2,767.59 2,767.60 2,767.34 2,767.36 0.0K
14:06 2,767.41 2,767.41 2,767.18 2,767.18 0.0K
14:07 2,767.17 2,767.17 2,767.02 2,767.13 0.0K
14:08 2,767.11 2,767.20 2,767.03 2,767.05 0.0K
14:09 2,767.06 2,767.34 2,767.00 2,767.29 0.0K
14:10 2,767.24 2,767.26 2,766.89 2,766.91 0.0K
14:11 2,766.90 2,767.33 2,766.85 2,767.27 0.0K
14:12 2,767.32 2,767.64 2,767.28 2,767.28 0.0K
14:13 2,767.26 2,767.26 2,766.77 2,766.81 0.0K
14:14 2,766.89 2,767.17 2,766.88 2,767.17 0.0K
14:15 2,767.12 2,767.40 2,766.23 2,766.23 0.0K
14:16 2,766.18 2,766.64 2,765.95 2,766.64 0.0K
14:17 2,766.66 2,767.78 2,766.66 2,767.72 0.0K
14:18 2,767.68 2,767.73 2,766.90 2,767.06 0.0K
14:19 2,767.11 2,767.16 2,766.98 2,767.11 0.0K
14:20 2,767.14 2,767.14 2,766.90 2,767.04 0.0K
14:21 2,767.05 2,767.19 2,766.96 2,767.10 0.0K
14:22 2,767.11 2,767.20 2,766.99 2,766.99 0.0K
14:23 2,767.01 2,767.42 2,767.01 2,767.27 0.0K
14:24 2,767.24 2,767.42 2,767.16 2,767.42 0.0K
14:25 2,767.38 2,767.56 2,767.38 2,767.50 0.0K
14:26 2,767.55 2,767.97 2,767.48 2,767.96 0.0K
14:27 2,767.98 2,768.16 2,767.83 2,768.16 0.0K
14:28 2,768.14 2,768.21 2,767.86 2,767.97 0.0K
14:29 2,768.00 2,768.12 2,767.91 2,767.98 0.0K
14:30 2,768.01 2,768.01 2,767.08 2,767.12 0.0K
14:31 2,767.06 2,767.06 2,766.76 2,766.85 0.0K
14:32 2,766.87 2,767.04 2,766.71 2,766.71 0.0K
14:33 2,766.62 2,766.75 2,766.62 2,766.69 0.0K
14:34 2,766.58 2,766.58 2,766.38 2,766.43 0.0K
14:35 2,766.40 2,766.58 2,766.40 2,766.46 0.0K
14:36 2,766.54 2,768.26 2,766.54 2,768.23 0.0K
14:37 2,768.42 2,768.89 2,768.39 2,768.80 0.0K
14:38 2,768.85 2,768.85 2,768.66 2,768.81 0.0K
14:39 2,768.87 2,768.87 2,768.43 2,768.47 0.0K
14:40 2,768.30 2,768.40 2,768.28 2,768.40 0.0K
14:41 2,768.46 2,768.75 2,768.32 2,768.52 0.0K
14:42 2,768.49 2,768.60 2,768.47 2,768.48 0.0K
14:43 2,768.24 2,768.24 2,767.83 2,767.86 0.0K
14:44 2,767.81 2,767.91 2,767.68 2,767.84 0.0K
14:45 2,767.86 2,767.90 2,767.69 2,767.77 0.0K
14:46 2,767.76 2,767.97 2,767.76 2,767.93 0.0K
14:47 2,767.97 2,768.91 2,767.97 2,768.90 0.0K
14:48 2,768.85 2,769.34 2,768.85 2,769.21 0.0K
14:49 2,769.19 2,769.27 2,769.08 2,769.27 0.0K
14:50 2,769.24 2,769.55 2,769.14 2,769.51 0.0K
14:51 2,769.63 2,769.63 2,769.27 2,769.28 0.0K
14:52 2,769.40 2,769.42 2,769.14 2,769.35 0.0K
14:53 2,769.40 2,769.44 2,769.12 2,769.12 0.0K
14:54 2,768.84 2,768.89 2,768.57 2,768.89 0.0K
14:55 2,768.97 2,769.44 2,768.85 2,769.44 0.0K
14:56 2,769.47 2,769.52 2,769.31 2,769.50 0.0K
14:57 2,769.55 2,769.77 2,769.55 2,769.77 0.0K
14:58 2,769.68 2,769.73 2,769.53 2,769.55 0.0K
14:59 2,769.69 2,769.84 2,769.67 2,769.76 0.0K
15:00 2,769.80 2,769.80 2,768.89 2,768.89 0.0K
15:01 2,768.87 2,768.98 2,768.77 2,768.98 0.0K
15:02 2,769.03 2,769.04 2,768.88 2,768.88 0.0K
15:03 2,768.91 2,768.96 2,768.58 2,768.68 0.0K
15:04 2,768.70 2,768.90 2,768.70 2,768.90 0.0K
15:05 2,768.80 2,769.20 2,768.80 2,769.20 0.0K
15:06 2,769.13 2,769.15 2,769.08 2,769.08 0.0K
15:07 2,768.94 2,768.94 2,767.83 2,767.83 0.0K
15:08 2,767.65 2,767.82 2,767.65 2,767.81 0.0K
15:09 2,767.83 2,768.18 2,767.73 2,768.18 0.0K
15:10 2,768.21 2,768.51 2,768.20 2,768.51 0.0K
15:11 2,768.55 2,768.55 2,768.41 2,768.46 0.0K
15:12 2,768.47 2,768.55 2,767.85 2,767.85 0.0K
15:13 2,767.81 2,767.82 2,767.30 2,767.38 0.0K
15:14 2,767.43 2,767.43 2,767.33 2,767.42 0.0K
15:15 2,767.44 2,767.92 2,767.44 2,767.89 0.0K
15:16 2,767.93 2,768.26 2,767.87 2,768.22 0.0K
15:17 2,768.12 2,768.51 2,768.12 2,768.40 0.0K
15:18 2,768.41 2,768.90 2,768.40 2,768.80 0.0K
15:19 2,768.71 2,768.80 2,768.71 2,768.79 0.0K
15:20 2,768.74 2,768.83 2,768.56 2,768.56 0.0K
15:21 2,768.65 2,768.68 2,767.40 2,767.40 0.0K
15:22 2,767.38 2,767.38 2,766.67 2,766.73 0.0K
15:23 2,766.75 2,767.12 2,766.69 2,767.08 0.0K
15:24 2,767.07 2,767.61 2,767.07 2,767.61 0.0K
15:25 2,767.58 2,768.01 2,767.58 2,768.01 0.0K
15:26 2,768.04 2,768.33 2,768.04 2,768.20 0.0K
15:27 2,768.09 2,768.09 2,767.66 2,767.66 0.0K
15:28 2,767.68 2,767.75 2,767.53 2,767.72 0.0K
15:29 2,767.78 2,768.05 2,767.78 2,767.86 0.0K
15:30 2,767.84 2,767.84 2,766.65 2,766.78 0.0K
15:31 2,766.75 2,766.77 2,765.71 2,765.95 0.0K
15:32 2,766.16 2,767.09 2,765.94 2,767.09 0.0K
15:33 2,767.38 2,767.57 2,767.14 2,767.38 0.0K
15:34 2,767.28 2,767.39 2,766.90 2,767.09 0.0K
15:35 2,766.91 2,767.62 2,766.91 2,767.35 0.0K
15:36 2,767.33 2,767.88 2,767.12 2,767.85 0.0K
15:37 2,767.76 2,767.78 2,767.44 2,767.55 0.0K
15:38 2,767.58 2,768.22 2,767.58 2,768.22 0.0K
15:39 2,768.25 2,768.66 2,768.25 2,768.52 0.0K
15:40 2,768.53 2,768.78 2,768.27 2,768.78 0.0K
15:41 2,768.87 2,768.88 2,768.39 2,768.75 0.0K
15:42 2,768.62 2,768.77 2,768.24 2,768.68 0.0K
15:43 2,768.75 2,769.41 2,768.75 2,769.41 0.0K
15:44 2,769.48 2,770.49 2,769.46 2,770.44 0.0K
15:45 2,770.13 2,770.43 2,769.71 2,769.86 0.0K
15:46 2,769.91 2,770.41 2,769.91 2,770.41 0.0K
15:47 2,770.38 2,771.43 2,770.38 2,771.43 0.0K
15:48 2,771.59 2,771.86 2,771.54 2,771.86 0.0K
15:49 2,771.89 2,771.89 2,770.79 2,770.84 0.0K
15:50 2,770.82 2,770.82 2,770.26 2,770.50 0.0K
15:51 2,770.51 2,770.51 2,769.92 2,770.05 0.0K
15:52 2,770.08 2,771.00 2,770.08 2,771.00 0.0K
15:53 2,770.94 2,771.27 2,770.82 2,771.25 0.0K
15:54 2,770.93 2,771.15 2,770.90 2,770.97 0.0K
15:55 2,771.34 2,771.36 2,771.09 2,771.09 0.0K
15:56 2,771.06 2,771.06 2,770.53 2,770.73 0.0K
15:57 2,770.77 2,771.33 2,770.77 2,771.29 0.0K
15:58 2,771.51 2,772.25 2,771.48 2,772.21 0.0K
15:59 2,772.23 2,773.34 2,772.23 2,773.34 0.0K
16:00 2,773.13 2,773.43 2,772.70 2,773.20 0.0K
16:01 2,773.24 2,773.38 2,773.12 2,773.36 0.0K
16:02 2,773.56 2,774.07 2,773.30 2,773.77 0.0K
16:03 2,773.80 2,773.80 2,773.13 2,773.19 0.0K
16:04 2,772.91 2,773.08 2,772.38 2,772.40 0.0K
16:05 2,772.22 2,772.22 2,771.57 2,771.57 0.0K
16:06 2,771.58 2,771.58 2,769.65 2,769.96 0.0K
16:07 2,769.96 2,770.04 2,769.36 2,769.42 0.0K
16:08 2,769.55 2,769.71 2,768.66 2,768.66 0.0K
16:09 2,768.59 2,768.62 2,767.73 2,767.86 0.0K
16:10 2,767.88 2,767.89 2,766.80 2,767.51 0.0K
16:11 2,767.50 2,767.55 2,766.87 2,766.87 0.0K
16:12 2,766.88 2,767.28 2,766.61 2,767.28 0.0K
16:13 2,767.41 2,768.88 2,767.34 2,768.88 0.0K
16:14 2,768.93 2,770.85 2,768.93 2,770.85 0.0K
16:15 2,770.88 2,772.03 2,770.83 2,772.03 0.0K
16:16 2,772.06 2,772.34 2,772.03 2,772.03 0.0K
16:17 2,771.94 2,772.68 2,771.90 2,772.68 0.0K
16:18 2,772.75 2,773.36 2,772.75 2,773.36 0.0K
16:19 2,773.37 2,774.32 2,773.37 2,774.21 0.0K
16:20 2,773.90 2,774.25 2,773.74 2,774.25 0.0K
16:21 2,774.29 2,774.29 2,773.64 2,773.78 0.0K
16:22 2,773.76 2,773.76 2,772.98 2,773.22 0.0K
16:23 2,773.23 2,773.56 2,773.22 2,773.52 0.0K
16:24 2,773.35 2,773.57 2,773.29 2,773.57 0.0K
16:25 2,773.54 2,773.54 2,773.02 2,773.38 0.0K
16:26 2,773.36 2,774.69 2,773.36 2,774.69 0.0K
16:27 2,774.68 2,774.68 2,773.76 2,773.87 0.0K
16:28 2,773.82 2,774.11 2,773.82 2,774.11 0.0K
16:29 2,774.18 2,774.23 2,773.95 2,773.97 0.0K
16:30 2,774.01 2,774.91 2,774.01 2,774.31 0.0K
16:31 2,774.34 2,774.80 2,774.29 2,774.80 0.0K
16:32 2,774.89 2,775.02 2,774.63 2,775.02 0.0K
16:33 2,775.07 2,775.16 2,774.89 2,774.91 0.0K
16:34 2,774.89 2,775.08 2,774.71 2,774.75 0.0K
16:35 2,774.71 2,774.71 2,774.05 2,774.36 0.0K
16:36 2,774.38 2,774.74 2,774.38 2,774.53 0.0K
16:37 2,774.40 2,774.43 2,773.91 2,774.03 0.0K
16:38 2,773.71 2,775.01 2,773.64 2,775.00 0.0K
16:39 2,775.01 2,775.27 2,775.01 2,775.13 0.0K
16:40 2,775.05 2,775.12 2,774.90 2,774.90 0.0K
16:41 2,774.85 2,775.11 2,774.69 2,774.80 0.0K
16:42 2,774.82 2,775.08 2,774.74 2,775.06 0.0K
16:43 2,774.97 2,775.58 2,774.97 2,775.43 0.0K
16:44 2,775.47 2,775.57 2,775.22 2,775.57 0.0K
16:45 2,775.61 2,775.84 2,775.61 2,775.76 0.0K
16:46 2,775.64 2,775.72 2,775.13 2,775.13 0.0K
16:47 2,775.15 2,775.15 2,774.38 2,774.53 0.0K
16:48 2,774.64 2,775.34 2,774.55 2,775.34 0.0K
16:49 2,775.22 2,775.53 2,775.13 2,775.52 0.0K
16:50 2,775.19 2,775.19 2,774.23 2,774.23 0.0K
16:51 2,774.04 2,774.04 2,773.10 2,773.99 0.0K
16:52 2,773.96 2,774.21 2,773.70 2,773.70 0.0K
16:53 2,773.57 2,774.25 2,773.51 2,774.18 0.0K
16:54 2,774.23 2,774.34 2,773.92 2,773.92 0.0K
16:55 2,773.99 2,774.23 2,773.92 2,774.09 0.0K
16:56 2,774.01 2,774.44 2,773.99 2,774.36 0.0K
16:57 2,774.39 2,774.83 2,774.35 2,774.83 0.0K
16:58 2,774.75 2,774.87 2,774.58 2,774.87 0.0K
16:59 2,774.88 2,774.93 2,774.62 2,774.66 0.0K
17:00 2,774.59 2,774.97 2,774.56 2,774.58 0.0K
17:01 2,774.60 2,775.03 2,774.60 2,774.96 0.0K
17:02 2,775.09 2,776.33 2,775.09 2,776.31 0.0K
17:03 2,776.20 2,776.69 2,776.15 2,776.69 0.0K
17:04 2,776.65 2,776.90 2,776.56 2,776.64 0.0K
17:05 2,776.63 2,776.72 2,776.45 2,776.55 0.0K
17:06 2,776.59 2,776.85 2,776.59 2,776.76 0.0K
17:07 2,776.76 2,776.81 2,776.28 2,776.39 0.0K
17:08 2,776.34 2,776.41 2,776.31 2,776.41 0.0K
17:09 2,776.46 2,776.56 2,776.34 2,776.52 0.0K
17:10 2,776.62 2,777.11 2,776.62 2,777.11 0.0K
17:11 2,777.02 2,777.22 2,776.83 2,776.83 0.0K
17:12 2,777.07 2,777.54 2,777.07 2,777.54 0.0K
17:13 2,777.53 2,777.92 2,777.53 2,777.71 0.0K
17:14 2,777.63 2,777.82 2,777.62 2,777.70 0.0K
17:15 2,777.69 2,777.69 2,776.63 2,776.67 0.0K
17:16 2,776.73 2,777.38 2,776.69 2,777.37 0.0K
17:17 2,777.41 2,777.91 2,777.41 2,777.87 0.0K
17:18 2,777.81 2,777.94 2,777.39 2,777.39 0.0K
17:19 2,777.35 2,777.40 2,777.14 2,777.40 0.0K
17:20 2,777.36 2,777.36 2,776.44 2,776.44 0.0K
17:21 2,776.49 2,776.54 2,775.93 2,776.04 0.0K
17:22 2,775.99 2,775.99 2,775.73 2,775.81 0.0K
17:23 2,775.84 2,775.90 2,775.61 2,775.90 0.0K
17:24 2,775.83 2,776.12 2,775.83 2,775.91 0.0K
17:25 2,775.98 2,775.98 2,775.98 2,775.98 0.0K
17:29 2,776.02 2,777.22 2,776.02 2,777.22 0.0K
17:30 2,777.02 2,777.02 2,777.02 2,777.02 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