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 2,790.96 2,790.96 2,789.50 2,790.54 0.0K
09:01 2,790.83 2,791.96 2,790.70 2,791.25 0.0K
09:02 2,790.89 2,791.51 2,790.16 2,791.51 0.0K
09:03 2,791.12 2,792.25 2,791.06 2,792.25 0.0K
09:04 2,792.18 2,792.84 2,792.02 2,792.84 0.0K
09:05 2,793.09 2,793.09 2,792.51 2,793.04 0.0K
09:06 2,792.99 2,792.99 2,791.31 2,791.31 0.0K
09:07 2,791.46 2,791.46 2,790.50 2,790.63 0.0K
09:08 2,790.70 2,791.21 2,790.69 2,791.06 0.0K
09:09 2,790.54 2,791.32 2,790.24 2,790.99 0.0K
09:10 2,790.41 2,790.46 2,788.92 2,788.92 0.0K
09:11 2,788.99 2,789.02 2,788.29 2,788.67 0.0K
09:12 2,788.49 2,789.45 2,788.49 2,789.27 0.0K
09:13 2,789.29 2,789.58 2,788.87 2,788.93 0.0K
09:14 2,789.06 2,789.06 2,787.54 2,787.61 0.0K
09:15 2,788.19 2,789.96 2,788.19 2,789.19 0.0K
09:16 2,789.12 2,789.12 2,787.84 2,788.17 0.0K
09:17 2,788.01 2,788.41 2,787.89 2,788.26 0.0K
09:18 2,788.19 2,789.41 2,788.19 2,789.32 0.0K
09:19 2,789.27 2,789.42 2,788.95 2,788.95 0.0K
09:20 2,789.05 2,789.28 2,788.96 2,789.06 0.0K
09:21 2,788.95 2,789.60 2,788.95 2,789.31 0.0K
09:22 2,789.16 2,789.42 2,788.87 2,789.10 0.0K
09:23 2,789.09 2,789.09 2,788.05 2,788.05 0.0K
09:24 2,787.73 2,787.91 2,787.55 2,787.55 0.0K
09:25 2,787.55 2,788.24 2,787.43 2,788.07 0.0K
09:26 2,787.77 2,787.85 2,786.65 2,786.67 0.0K
09:27 2,786.70 2,786.81 2,785.61 2,785.71 0.0K
09:28 2,785.86 2,786.07 2,785.86 2,786.07 0.0K
09:29 2,786.23 2,786.35 2,786.03 2,786.35 0.0K
09:30 2,786.49 2,787.55 2,786.49 2,787.50 0.0K
09:31 2,787.59 2,787.89 2,787.06 2,787.12 0.0K
09:32 2,787.02 2,788.54 2,786.97 2,788.43 0.0K
09:33 2,788.44 2,788.44 2,788.05 2,788.30 0.0K
09:34 2,788.26 2,788.26 2,787.02 2,787.11 0.0K
09:35 2,787.04 2,787.52 2,787.04 2,787.39 0.0K
09:36 2,787.44 2,787.44 2,786.57 2,786.57 0.0K
09:37 2,786.53 2,786.53 2,785.96 2,786.37 0.0K
09:38 2,786.51 2,786.51 2,785.44 2,785.64 0.0K
09:39 2,785.64 2,785.92 2,785.59 2,785.92 0.0K
09:40 2,785.60 2,785.66 2,785.25 2,785.56 0.0K
09:41 2,785.54 2,785.85 2,785.26 2,785.75 0.0K
09:42 2,785.80 2,785.80 2,784.92 2,785.37 0.0K
09:43 2,785.30 2,785.35 2,784.92 2,785.17 0.0K
09:44 2,785.20 2,785.28 2,784.98 2,785.16 0.0K
09:45 2,785.06 2,785.28 2,784.75 2,785.25 0.0K
09:46 2,785.26 2,785.26 2,783.74 2,783.80 0.0K
09:47 2,783.78 2,783.83 2,783.03 2,783.15 0.0K
09:48 2,783.12 2,783.30 2,782.96 2,782.96 0.0K
09:49 2,782.98 2,783.03 2,781.70 2,781.70 0.0K
09:50 2,781.35 2,781.53 2,781.05 2,781.51 0.0K
09:51 2,781.47 2,781.76 2,781.30 2,781.30 0.0K
09:52 2,781.33 2,781.49 2,781.13 2,781.15 0.0K
09:53 2,781.14 2,781.14 2,780.05 2,780.05 0.0K
09:54 2,780.04 2,780.05 2,779.77 2,779.99 0.0K
09:55 2,780.12 2,780.12 2,779.73 2,779.85 0.0K
09:56 2,779.92 2,780.46 2,779.92 2,780.19 0.0K
09:57 2,780.22 2,780.55 2,779.69 2,779.70 0.0K
09:58 2,779.24 2,780.59 2,779.08 2,780.59 0.0K
09:59 2,780.96 2,781.88 2,780.96 2,781.81 0.0K
10:00 2,781.78 2,781.96 2,781.56 2,781.87 0.0K
10:01 2,782.00 2,782.02 2,781.66 2,781.72 0.0K
10:02 2,781.81 2,781.81 2,781.07 2,781.77 0.0K
10:03 2,781.99 2,783.02 2,781.99 2,782.73 0.0K
10:04 2,782.81 2,783.23 2,782.79 2,782.86 0.0K
10:05 2,782.86 2,782.86 2,782.30 2,782.33 0.0K
10:06 2,781.77 2,782.16 2,781.77 2,782.16 0.0K
10:07 2,782.10 2,782.11 2,779.34 2,779.34 0.0K
10:08 2,779.40 2,779.40 2,778.21 2,778.72 0.0K
10:09 2,778.77 2,778.96 2,778.46 2,778.96 0.0K
10:10 2,778.84 2,778.99 2,778.61 2,778.97 0.0K
10:11 2,778.92 2,779.73 2,778.92 2,779.62 0.0K
10:12 2,779.80 2,781.10 2,779.80 2,781.06 0.0K
10:13 2,780.77 2,781.11 2,780.61 2,781.10 0.0K
10:14 2,780.96 2,781.15 2,780.67 2,780.89 0.0K
10:15 2,780.78 2,781.69 2,780.50 2,781.69 0.0K
10:16 2,781.64 2,782.41 2,781.64 2,782.34 0.0K
10:17 2,782.31 2,782.31 2,781.04 2,781.04 0.0K
10:18 2,781.15 2,781.79 2,781.15 2,781.66 0.0K
10:19 2,781.83 2,782.20 2,781.83 2,782.20 0.0K
10:20 2,782.30 2,782.95 2,782.30 2,782.89 0.0K
10:21 2,782.71 2,783.29 2,782.71 2,783.15 0.0K
10:22 2,783.24 2,784.17 2,783.24 2,784.09 0.0K
10:23 2,784.06 2,784.33 2,784.06 2,784.10 0.0K
10:24 2,784.12 2,784.21 2,783.47 2,783.47 0.0K
10:25 2,783.64 2,784.60 2,783.64 2,784.60 0.0K
10:26 2,784.62 2,785.64 2,784.62 2,785.48 0.0K
10:27 2,785.55 2,785.55 2,784.99 2,785.07 0.0K
10:28 2,784.86 2,784.86 2,784.41 2,784.50 0.0K
10:29 2,784.48 2,784.59 2,783.56 2,783.75 0.0K
10:30 2,783.82 2,783.82 2,783.42 2,783.42 0.0K
10:31 2,783.44 2,783.47 2,783.12 2,783.12 0.0K
10:32 2,783.19 2,784.10 2,783.19 2,783.95 0.0K
10:33 2,783.97 2,784.25 2,783.56 2,783.63 0.0K
10:34 2,783.63 2,783.63 2,782.39 2,782.54 0.0K
10:35 2,782.26 2,782.52 2,782.26 2,782.50 0.0K
10:36 2,782.65 2,782.93 2,782.57 2,782.93 0.0K
10:37 2,782.96 2,783.08 2,782.56 2,782.56 0.0K
10:38 2,782.51 2,782.70 2,782.41 2,782.65 0.0K
10:39 2,782.74 2,783.91 2,782.74 2,783.91 0.0K
10:40 2,783.89 2,784.29 2,783.89 2,784.28 0.0K
10:41 2,784.22 2,784.56 2,784.16 2,784.38 0.0K
10:42 2,784.39 2,784.48 2,783.20 2,783.20 0.0K
10:43 2,783.27 2,783.59 2,783.27 2,783.41 0.0K
10:44 2,783.49 2,783.98 2,783.49 2,783.97 0.0K
10:45 2,783.96 2,783.99 2,783.56 2,783.57 0.0K
10:46 2,783.59 2,783.59 2,782.65 2,782.65 0.0K
10:47 2,782.55 2,783.45 2,782.47 2,783.45 0.0K
10:48 2,783.43 2,783.85 2,783.18 2,783.31 0.0K
10:49 2,783.30 2,783.30 2,782.86 2,783.03 0.0K
10:50 2,783.04 2,783.27 2,783.01 2,783.24 0.0K
10:51 2,783.29 2,783.42 2,783.23 2,783.36 0.0K
10:52 2,783.33 2,783.71 2,783.33 2,783.52 0.0K
10:53 2,783.49 2,783.50 2,783.09 2,783.33 0.0K
10:54 2,783.34 2,783.87 2,783.33 2,783.59 0.0K
10:55 2,783.54 2,783.58 2,783.22 2,783.22 0.0K
10:56 2,783.26 2,783.34 2,782.53 2,782.61 0.0K
10:57 2,782.59 2,783.07 2,782.59 2,783.07 0.0K
10:58 2,783.13 2,783.29 2,783.06 2,783.16 0.0K
10:59 2,783.06 2,783.15 2,782.50 2,782.70 0.0K
11:00 2,782.68 2,782.70 2,781.22 2,781.22 0.0K
11:01 2,781.12 2,781.32 2,780.98 2,781.32 0.0K
11:02 2,781.27 2,781.75 2,781.18 2,781.69 0.0K
11:03 2,781.55 2,781.94 2,781.39 2,781.59 0.0K
11:04 2,781.53 2,781.53 2,781.35 2,781.45 0.0K
11:05 2,781.52 2,781.60 2,781.15 2,781.20 0.0K
11:06 2,781.12 2,781.20 2,780.65 2,781.03 0.0K
11:07 2,781.06 2,781.54 2,781.00 2,781.49 0.0K
11:08 2,781.60 2,781.60 2,781.05 2,781.27 0.0K
11:09 2,781.34 2,782.29 2,781.34 2,782.17 0.0K
11:10 2,782.20 2,782.31 2,782.03 2,782.31 0.0K
11:11 2,782.35 2,782.51 2,782.18 2,782.18 0.0K
11:12 2,782.14 2,782.14 2,780.95 2,780.95 0.0K
11:13 2,780.96 2,781.37 2,780.75 2,781.25 0.0K
11:14 2,781.29 2,781.43 2,781.10 2,781.16 0.0K
11:15 2,781.06 2,781.50 2,781.02 2,781.48 0.0K
11:16 2,781.53 2,781.80 2,781.53 2,781.70 0.0K
11:17 2,781.65 2,781.70 2,780.23 2,780.29 0.0K
11:18 2,780.54 2,781.25 2,780.54 2,781.16 0.0K
11:19 2,781.15 2,781.47 2,781.13 2,781.43 0.0K
11:20 2,781.50 2,781.78 2,781.50 2,781.74 0.0K
11:21 2,781.87 2,782.03 2,781.51 2,781.51 0.0K
11:22 2,781.48 2,781.66 2,781.28 2,781.28 0.0K
11:23 2,781.22 2,781.38 2,781.15 2,781.34 0.0K
11:24 2,781.29 2,781.75 2,781.29 2,781.75 0.0K
11:25 2,781.85 2,782.60 2,781.85 2,782.60 0.0K
11:26 2,782.65 2,783.60 2,782.65 2,783.60 0.0K
11:27 2,783.69 2,783.99 2,783.61 2,783.99 0.0K
11:28 2,783.93 2,783.99 2,783.78 2,783.89 0.0K
11:29 2,783.85 2,783.96 2,783.56 2,783.59 0.0K
11:30 2,783.55 2,783.67 2,783.49 2,783.67 0.0K
11:31 2,783.73 2,783.90 2,783.54 2,783.55 0.0K
11:32 2,783.56 2,784.09 2,783.35 2,783.86 0.0K
11:33 2,784.00 2,784.04 2,783.86 2,783.97 0.0K
11:34 2,783.97 2,784.19 2,783.97 2,784.16 0.0K
11:35 2,784.21 2,784.61 2,784.21 2,784.36 0.0K
11:36 2,784.22 2,784.39 2,784.14 2,784.32 0.0K
11:37 2,784.27 2,784.98 2,784.27 2,784.44 0.0K
11:38 2,784.50 2,784.94 2,784.41 2,784.94 0.0K
11:39 2,784.91 2,785.12 2,784.91 2,785.01 0.0K
11:40 2,785.04 2,785.04 2,784.80 2,784.80 0.0K
11:41 2,784.75 2,785.26 2,784.75 2,785.12 0.0K
11:42 2,785.00 2,785.64 2,784.89 2,785.64 0.0K
11:43 2,785.63 2,785.68 2,785.15 2,785.15 0.0K
11:44 2,785.19 2,785.19 2,784.99 2,784.99 0.0K
11:45 2,784.97 2,785.10 2,784.97 2,785.04 0.0K
11:46 2,784.95 2,784.97 2,784.45 2,784.61 0.0K
11:47 2,784.64 2,784.73 2,784.53 2,784.60 0.0K
11:48 2,784.62 2,784.72 2,784.32 2,784.72 0.0K
11:49 2,784.66 2,784.66 2,783.71 2,783.71 0.0K
11:50 2,783.58 2,783.58 2,783.12 2,783.12 0.0K
11:51 2,783.16 2,783.30 2,783.14 2,783.30 0.0K
11:52 2,783.26 2,783.62 2,783.26 2,783.51 0.0K
11:53 2,783.46 2,783.51 2,782.43 2,782.43 0.0K
11:54 2,782.41 2,782.41 2,782.15 2,782.32 0.0K
11:55 2,782.36 2,782.60 2,782.31 2,782.60 0.0K
11:56 2,782.51 2,782.51 2,782.35 2,782.36 0.0K
11:57 2,782.22 2,782.47 2,782.18 2,782.26 0.0K
11:58 2,782.32 2,782.53 2,782.32 2,782.48 0.0K
11:59 2,782.60 2,782.82 2,782.60 2,782.77 0.0K
12:00 2,782.75 2,783.98 2,782.75 2,783.88 0.0K
12:01 2,783.86 2,783.94 2,783.73 2,783.81 0.0K
12:02 2,783.85 2,783.85 2,783.64 2,783.64 0.0K
12:03 2,783.74 2,783.82 2,783.44 2,783.44 0.0K
12:04 2,783.55 2,783.57 2,783.35 2,783.53 0.0K
12:05 2,783.54 2,784.46 2,783.53 2,784.46 0.0K
12:06 2,784.73 2,785.22 2,784.73 2,785.22 0.0K
12:07 2,785.27 2,785.56 2,785.17 2,785.46 0.0K
12:08 2,785.55 2,785.66 2,785.48 2,785.63 0.0K
12:09 2,785.64 2,786.03 2,785.64 2,785.69 0.0K
12:10 2,785.63 2,785.96 2,785.63 2,785.84 0.0K
12:11 2,786.03 2,786.34 2,786.03 2,786.30 0.0K
12:12 2,786.25 2,786.43 2,786.11 2,786.34 0.0K
12:13 2,786.36 2,786.51 2,786.35 2,786.42 0.0K
12:14 2,786.41 2,786.66 2,786.41 2,786.55 0.0K
12:15 2,786.59 2,786.62 2,786.53 2,786.62 0.0K
12:16 2,786.61 2,786.61 2,786.27 2,786.54 0.0K
12:17 2,786.64 2,786.64 2,786.27 2,786.27 0.0K
12:18 2,786.23 2,786.24 2,786.12 2,786.21 0.0K
12:19 2,786.17 2,786.34 2,786.07 2,786.25 0.0K
12:20 2,786.34 2,786.68 2,786.28 2,786.68 0.0K
12:21 2,786.70 2,787.03 2,786.70 2,787.03 0.0K
12:22 2,786.99 2,786.99 2,786.75 2,786.94 0.0K
12:23 2,787.02 2,787.06 2,786.45 2,786.45 0.0K
12:24 2,786.42 2,786.42 2,785.81 2,785.81 0.0K
12:25 2,785.75 2,785.92 2,785.23 2,785.38 0.0K
12:26 2,785.34 2,786.01 2,785.34 2,785.86 0.0K
12:27 2,785.88 2,786.66 2,785.88 2,786.59 0.0K
12:28 2,786.64 2,786.68 2,785.89 2,786.14 0.0K
12:29 2,786.13 2,786.30 2,786.13 2,786.27 0.0K
12:30 2,786.25 2,787.19 2,785.99 2,787.13 0.0K
12:31 2,787.07 2,787.07 2,786.54 2,786.65 0.0K
12:32 2,786.61 2,786.80 2,786.48 2,786.48 0.0K
12:33 2,786.51 2,786.51 2,785.41 2,785.42 0.0K
12:34 2,785.46 2,785.48 2,785.03 2,785.03 0.0K
12:35 2,785.04 2,785.04 2,784.72 2,784.72 0.0K
12:36 2,784.77 2,785.36 2,784.77 2,785.27 0.0K
12:37 2,785.22 2,785.50 2,785.22 2,785.48 0.0K
12:38 2,785.54 2,785.90 2,785.54 2,785.90 0.0K
12:39 2,785.93 2,785.93 2,785.77 2,785.83 0.0K
12:40 2,785.89 2,785.91 2,785.04 2,785.04 0.0K
12:41 2,785.00 2,785.01 2,784.54 2,784.54 0.0K
12:42 2,784.53 2,784.62 2,784.19 2,784.60 0.0K
12:43 2,784.66 2,784.92 2,784.65 2,784.86 0.0K
12:44 2,784.91 2,785.09 2,784.91 2,784.91 0.0K
12:45 2,784.89 2,785.22 2,784.89 2,784.99 0.0K
12:46 2,784.93 2,784.99 2,784.75 2,784.81 0.0K
12:47 2,784.85 2,784.85 2,784.64 2,784.79 0.0K
12:48 2,784.84 2,785.33 2,784.84 2,785.33 0.0K
12:49 2,785.37 2,785.66 2,785.37 2,785.59 0.0K
12:50 2,785.61 2,786.17 2,785.61 2,786.07 0.0K
12:51 2,786.02 2,786.16 2,785.91 2,786.06 0.0K
12:52 2,786.03 2,786.43 2,786.03 2,786.39 0.0K
12:53 2,786.42 2,786.42 2,786.19 2,786.30 0.0K
12:54 2,786.31 2,786.41 2,786.18 2,786.40 0.0K
12:55 2,786.42 2,786.48 2,786.22 2,786.35 0.0K
12:56 2,786.29 2,786.38 2,786.10 2,786.30 0.0K
12:57 2,786.32 2,786.81 2,786.31 2,786.81 0.0K
12:58 2,786.75 2,786.86 2,786.64 2,786.86 0.0K
12:59 2,786.81 2,786.90 2,786.68 2,786.68 0.0K
13:00 2,786.72 2,787.05 2,786.72 2,787.05 0.0K
13:01 2,786.86 2,786.94 2,786.50 2,786.57 0.0K
13:02 2,786.58 2,786.72 2,786.40 2,786.44 0.0K
13:03 2,786.51 2,786.76 2,786.39 2,786.71 0.0K
13:04 2,786.65 2,786.65 2,786.46 2,786.51 0.0K
13:05 2,786.47 2,786.59 2,785.91 2,785.91 0.0K
13:06 2,785.87 2,785.95 2,785.60 2,785.79 0.0K
13:07 2,785.73 2,785.78 2,785.43 2,785.45 0.0K
13:08 2,785.46 2,785.46 2,785.16 2,785.29 0.0K
13:09 2,785.31 2,785.31 2,785.16 2,785.23 0.0K
13:10 2,785.25 2,785.67 2,785.25 2,785.67 0.0K
13:11 2,785.68 2,785.74 2,785.38 2,785.38 0.0K
13:12 2,785.37 2,786.06 2,785.37 2,786.06 0.0K
13:13 2,786.13 2,786.41 2,786.13 2,786.41 0.0K
13:14 2,786.47 2,786.47 2,786.05 2,786.11 0.0K
13:15 2,786.10 2,786.39 2,786.08 2,786.33 0.0K
13:16 2,786.20 2,786.43 2,786.16 2,786.37 0.0K
13:17 2,786.43 2,786.89 2,786.43 2,786.89 0.0K
13:18 2,786.67 2,786.78 2,786.63 2,786.75 0.0K
13:19 2,786.81 2,786.94 2,786.77 2,786.84 0.0K
13:20 2,786.85 2,786.88 2,786.62 2,786.63 0.0K
13:21 2,786.61 2,786.68 2,786.06 2,786.22 0.0K
13:22 2,786.23 2,786.23 2,785.65 2,785.65 0.0K
13:23 2,785.57 2,785.64 2,785.11 2,785.17 0.0K
13:24 2,785.19 2,785.39 2,785.19 2,785.24 0.0K
13:25 2,785.28 2,785.61 2,785.26 2,785.61 0.0K
13:26 2,785.65 2,786.10 2,785.65 2,785.86 0.0K
13:27 2,785.92 2,786.23 2,785.85 2,785.91 0.0K
13:28 2,785.85 2,786.10 2,785.85 2,786.08 0.0K
13:29 2,786.09 2,786.63 2,786.09 2,786.63 0.0K
13:30 2,786.64 2,786.88 2,786.23 2,786.23 0.0K
13:31 2,786.21 2,786.40 2,786.16 2,786.35 0.0K
13:32 2,786.28 2,786.77 2,786.28 2,786.77 0.0K
13:33 2,786.81 2,787.10 2,786.81 2,786.88 0.0K
13:34 2,786.90 2,787.15 2,786.90 2,787.11 0.0K
13:35 2,787.15 2,787.56 2,787.11 2,787.38 0.0K
13:36 2,787.41 2,787.53 2,787.27 2,787.46 0.0K
13:37 2,787.41 2,787.95 2,787.41 2,787.87 0.0K
13:38 2,787.81 2,787.99 2,787.63 2,787.92 0.0K
13:39 2,788.02 2,788.64 2,787.97 2,788.64 0.0K
13:40 2,788.61 2,788.80 2,788.56 2,788.80 0.0K
13:41 2,788.98 2,789.33 2,788.98 2,789.23 0.0K
13:42 2,789.26 2,789.49 2,789.18 2,789.38 0.0K
13:43 2,789.52 2,790.64 2,789.52 2,790.64 0.0K
13:44 2,790.68 2,790.70 2,790.39 2,790.43 0.0K
13:45 2,790.42 2,790.78 2,790.34 2,790.78 0.0K
13:46 2,790.79 2,791.14 2,790.79 2,791.14 0.0K
13:47 2,790.21 2,790.36 2,789.76 2,790.29 0.0K
13:48 2,790.40 2,790.85 2,790.40 2,790.61 0.0K
13:49 2,790.64 2,791.14 2,790.64 2,791.07 0.0K
13:50 2,790.98 2,791.06 2,790.41 2,790.68 0.0K
13:51 2,790.78 2,791.48 2,790.78 2,791.47 0.0K
13:52 2,791.61 2,792.53 2,791.61 2,792.53 0.0K
13:53 2,792.37 2,792.68 2,792.34 2,792.68 0.0K
13:54 2,792.62 2,793.27 2,792.62 2,793.27 0.0K
13:55 2,793.19 2,793.58 2,793.09 2,793.58 0.0K
13:56 2,793.65 2,793.65 2,793.12 2,793.12 0.0K
13:57 2,793.10 2,793.10 2,792.86 2,793.04 0.0K
13:58 2,792.99 2,793.17 2,792.94 2,793.17 0.0K
13:59 2,793.22 2,793.46 2,793.22 2,793.46 0.0K
14:00 2,793.48 2,793.74 2,793.36 2,793.73 0.0K
14:01 2,793.70 2,793.70 2,793.41 2,793.46 0.0K
14:02 2,793.48 2,793.64 2,793.27 2,793.64 0.0K
14:03 2,793.59 2,793.91 2,793.59 2,793.91 0.0K
14:04 2,793.89 2,794.22 2,793.89 2,794.16 0.0K
14:05 2,794.11 2,794.33 2,793.18 2,793.23 0.0K
14:06 2,793.25 2,793.71 2,793.25 2,793.57 0.0K
14:07 2,793.58 2,793.58 2,793.17 2,793.18 0.0K
14:08 2,793.13 2,793.17 2,792.91 2,793.03 0.0K
14:09 2,793.06 2,793.18 2,792.98 2,793.15 0.0K
14:10 2,793.11 2,793.11 2,792.70 2,792.95 0.0K
14:11 2,793.02 2,793.02 2,792.61 2,792.77 0.0K
14:12 2,792.61 2,792.73 2,792.59 2,792.63 0.0K
14:13 2,792.62 2,792.66 2,792.38 2,792.38 0.0K
14:14 2,792.36 2,792.65 2,792.36 2,792.59 0.0K
14:15 2,792.60 2,793.05 2,792.60 2,793.05 0.0K
14:16 2,793.16 2,793.37 2,793.09 2,793.09 0.0K
14:17 2,793.07 2,793.09 2,792.32 2,792.40 0.0K
14:18 2,792.38 2,792.58 2,791.61 2,791.61 0.0K
14:19 2,791.58 2,791.59 2,788.92 2,789.36 0.0K
14:20 2,788.97 2,790.21 2,788.66 2,790.13 0.0K
14:21 2,790.09 2,790.90 2,790.09 2,790.17 0.0K
14:22 2,790.21 2,791.06 2,790.21 2,791.06 0.0K
14:23 2,791.07 2,791.12 2,790.78 2,790.78 0.0K
14:24 2,790.81 2,791.52 2,790.81 2,791.43 0.0K
14:25 2,791.44 2,791.79 2,791.39 2,791.79 0.0K
14:26 2,791.82 2,792.00 2,791.80 2,791.93 0.0K
14:27 2,791.90 2,792.18 2,791.90 2,792.08 0.0K
14:28 2,792.11 2,792.14 2,791.84 2,792.14 0.0K
14:29 2,792.10 2,792.22 2,791.96 2,792.01 0.0K
14:30 2,791.89 2,791.91 2,791.77 2,791.88 0.0K
14:31 2,791.77 2,791.77 2,790.83 2,790.86 0.0K
14:32 2,790.83 2,791.69 2,790.83 2,791.69 0.0K
14:33 2,791.83 2,792.35 2,791.78 2,792.29 0.0K
14:34 2,792.38 2,792.42 2,792.31 2,792.38 0.0K
14:35 2,792.31 2,792.52 2,792.22 2,792.52 0.0K
14:36 2,792.58 2,793.20 2,792.58 2,793.20 0.0K
14:37 2,793.26 2,793.30 2,793.17 2,793.30 0.0K
14:38 2,793.32 2,793.57 2,793.32 2,793.57 0.0K
14:39 2,793.53 2,793.93 2,793.38 2,793.86 0.0K
14:40 2,794.04 2,794.34 2,794.04 2,794.23 0.0K
14:41 2,794.19 2,794.53 2,794.19 2,794.53 0.0K
14:42 2,794.57 2,794.78 2,794.57 2,794.75 0.0K
14:43 2,794.73 2,795.17 2,794.70 2,795.08 0.0K
14:44 2,795.10 2,795.21 2,794.90 2,794.90 0.0K
14:45 2,794.86 2,795.11 2,794.84 2,795.07 0.0K
14:46 2,795.05 2,795.22 2,794.95 2,795.00 0.0K
14:47 2,794.96 2,795.17 2,794.94 2,795.10 0.0K
14:48 2,795.12 2,795.12 2,794.55 2,794.74 0.0K
14:49 2,794.69 2,794.92 2,794.53 2,794.63 0.0K
14:50 2,794.71 2,795.15 2,794.71 2,795.15 0.0K
14:51 2,795.34 2,795.93 2,795.34 2,795.87 0.0K
14:52 2,795.93 2,795.93 2,795.66 2,795.66 0.0K
14:53 2,795.75 2,795.78 2,795.43 2,795.53 0.0K
14:54 2,795.44 2,795.47 2,795.23 2,795.23 0.0K
14:55 2,795.27 2,795.45 2,794.90 2,794.90 0.0K
14:56 2,794.87 2,795.07 2,794.74 2,795.07 0.0K
14:57 2,795.24 2,795.85 2,795.24 2,795.82 0.0K
14:58 2,795.76 2,795.83 2,795.76 2,795.80 0.0K
14:59 2,795.81 2,795.98 2,795.67 2,795.67 0.0K
15:00 2,795.76 2,795.76 2,795.03 2,795.13 0.0K
15:01 2,795.09 2,795.14 2,794.93 2,794.98 0.0K
15:02 2,794.87 2,794.96 2,794.18 2,794.36 0.0K
15:03 2,794.42 2,794.51 2,794.09 2,794.09 0.0K
15:04 2,794.12 2,794.36 2,793.72 2,793.72 0.0K
15:05 2,793.71 2,793.71 2,793.39 2,793.43 0.0K
15:06 2,793.37 2,793.81 2,793.37 2,793.80 0.0K
15:07 2,793.84 2,794.85 2,793.84 2,794.85 0.0K
15:08 2,794.93 2,794.98 2,794.69 2,794.76 0.0K
15:09 2,794.75 2,794.87 2,794.54 2,794.71 0.0K
15:10 2,794.65 2,794.70 2,794.32 2,794.44 0.0K
15:11 2,794.51 2,795.09 2,794.51 2,795.09 0.0K
15:12 2,795.11 2,795.13 2,795.00 2,795.00 0.0K
15:13 2,794.98 2,794.98 2,794.65 2,794.66 0.0K
15:14 2,794.27 2,794.32 2,794.11 2,794.11 0.0K
15:15 2,794.14 2,794.21 2,794.07 2,794.07 0.0K
15:16 2,794.04 2,794.78 2,794.04 2,794.73 0.0K
15:17 2,794.69 2,794.80 2,794.67 2,794.75 0.0K
15:18 2,794.81 2,795.55 2,794.81 2,795.53 0.0K
15:19 2,795.59 2,795.80 2,795.59 2,795.69 0.0K
15:20 2,795.48 2,795.55 2,795.39 2,795.45 0.0K
15:21 2,795.49 2,795.77 2,795.49 2,795.74 0.0K
15:22 2,795.70 2,795.90 2,795.68 2,795.90 0.0K
15:23 2,795.88 2,795.90 2,795.71 2,795.71 0.0K
15:24 2,795.63 2,795.68 2,795.47 2,795.52 0.0K
15:25 2,795.53 2,795.66 2,795.43 2,795.54 0.0K
15:26 2,795.53 2,795.58 2,795.48 2,795.55 0.0K
15:27 2,795.58 2,795.75 2,795.46 2,795.46 0.0K
15:28 2,795.52 2,796.16 2,795.41 2,796.16 0.0K
15:29 2,796.18 2,796.33 2,796.10 2,796.19 0.0K
15:30 2,796.40 2,797.04 2,796.19 2,796.74 0.0K
15:31 2,796.73 2,797.43 2,796.63 2,797.24 0.0K
15:32 2,797.28 2,797.91 2,797.28 2,797.91 0.0K
15:33 2,797.92 2,797.99 2,797.73 2,797.95 0.0K
15:34 2,798.02 2,798.02 2,797.56 2,797.57 0.0K
15:35 2,797.62 2,798.41 2,797.62 2,798.40 0.0K
15:36 2,798.41 2,798.76 2,798.35 2,798.76 0.0K
15:37 2,798.71 2,798.81 2,798.62 2,798.63 0.0K
15:38 2,798.71 2,798.71 2,797.86 2,797.93 0.0K
15:39 2,797.95 2,798.05 2,796.90 2,797.01 0.0K
15:40 2,796.95 2,797.66 2,796.90 2,797.66 0.0K
15:41 2,797.68 2,798.16 2,797.68 2,798.16 0.0K
15:42 2,798.18 2,798.41 2,798.03 2,798.34 0.0K
15:43 2,798.36 2,798.37 2,797.74 2,797.74 0.0K
15:44 2,797.61 2,797.61 2,797.17 2,797.21 0.0K
15:45 2,797.17 2,797.21 2,796.92 2,797.03 0.0K
15:46 2,797.18 2,798.12 2,797.18 2,797.92 0.0K
15:47 2,797.91 2,797.99 2,797.67 2,797.81 0.0K
15:48 2,797.87 2,798.41 2,797.84 2,798.34 0.0K
15:49 2,798.46 2,798.46 2,797.26 2,797.27 0.0K
15:50 2,797.22 2,797.22 2,796.36 2,796.36 0.0K
15:51 2,796.33 2,796.56 2,796.18 2,796.56 0.0K
15:52 2,796.59 2,797.20 2,796.59 2,797.15 0.0K
15:53 2,797.17 2,797.43 2,796.98 2,797.05 0.0K
15:54 2,796.58 2,796.88 2,796.54 2,796.76 0.0K
15:55 2,796.82 2,797.30 2,796.82 2,797.18 0.0K
15:56 2,797.10 2,797.25 2,796.80 2,796.83 0.0K
15:57 2,796.80 2,796.80 2,796.18 2,796.20 0.0K
15:58 2,796.16 2,796.34 2,796.16 2,796.34 0.0K
15:59 2,796.25 2,796.43 2,796.03 2,796.03 0.0K
16:00 2,795.08 2,795.08 2,792.25 2,792.86 0.0K
16:01 2,792.89 2,793.64 2,792.84 2,792.84 0.0K
16:02 2,792.38 2,793.31 2,792.28 2,793.03 0.0K
16:03 2,793.10 2,793.97 2,793.09 2,793.97 0.0K
16:04 2,793.84 2,794.14 2,793.84 2,794.14 0.0K
16:05 2,794.08 2,794.25 2,792.94 2,792.94 0.0K
16:06 2,792.97 2,793.15 2,792.60 2,792.60 0.0K
16:07 2,792.61 2,792.61 2,792.26 2,792.34 0.0K
16:08 2,792.60 2,792.71 2,791.78 2,792.03 0.0K
16:09 2,792.01 2,792.45 2,791.82 2,792.45 0.0K
16:10 2,792.80 2,794.01 2,792.80 2,794.01 0.0K
16:11 2,794.10 2,794.15 2,793.76 2,793.80 0.0K
16:12 2,793.69 2,793.69 2,792.83 2,792.89 0.0K
16:13 2,792.89 2,792.89 2,791.90 2,791.90 0.0K
16:14 2,791.41 2,791.41 2,790.76 2,790.89 0.0K
16:15 2,790.96 2,791.50 2,790.73 2,790.73 0.0K
16:16 2,790.58 2,790.58 2,789.99 2,790.50 0.0K
16:17 2,790.49 2,790.94 2,790.49 2,790.94 0.0K
16:18 2,790.93 2,791.08 2,790.80 2,791.08 0.0K
16:19 2,791.28 2,791.53 2,791.05 2,791.53 0.0K
16:20 2,791.54 2,791.63 2,791.00 2,791.03 0.0K
16:21 2,790.94 2,791.05 2,790.79 2,790.99 0.0K
16:22 2,791.11 2,791.49 2,791.07 2,791.49 0.0K
16:23 2,791.57 2,791.60 2,791.03 2,791.03 0.0K
16:24 2,790.96 2,791.03 2,790.56 2,790.56 0.0K
16:25 2,790.55 2,790.66 2,790.43 2,790.66 0.0K
16:26 2,790.64 2,790.64 2,790.14 2,790.28 0.0K
16:27 2,790.37 2,790.50 2,790.27 2,790.43 0.0K
16:28 2,790.25 2,790.50 2,790.03 2,790.33 0.0K
16:29 2,790.40 2,791.01 2,790.30 2,791.01 0.0K
16:30 2,791.07 2,791.22 2,790.74 2,790.84 0.0K
16:31 2,790.87 2,790.94 2,790.04 2,790.05 0.0K
16:32 2,789.98 2,790.19 2,789.82 2,790.19 0.0K
16:33 2,790.21 2,790.21 2,789.78 2,789.78 0.0K
16:34 2,789.71 2,789.75 2,789.14 2,789.20 0.0K
16:35 2,789.06 2,789.06 2,788.38 2,788.38 0.0K
16:36 2,788.36 2,788.44 2,788.18 2,788.37 0.0K
16:37 2,788.49 2,788.55 2,788.30 2,788.47 0.0K
16:38 2,788.49 2,788.80 2,788.32 2,788.55 0.0K
16:39 2,788.57 2,788.57 2,788.34 2,788.42 0.0K
16:40 2,788.62 2,789.34 2,788.62 2,789.21 0.0K
16:41 2,789.25 2,789.43 2,789.14 2,789.14 0.0K
16:42 2,789.11 2,789.11 2,787.09 2,787.12 0.0K
16:43 2,787.16 2,787.16 2,786.12 2,786.12 0.0K
16:44 2,785.89 2,785.89 2,784.19 2,784.46 0.0K
16:45 2,784.59 2,784.80 2,784.17 2,784.34 0.0K
16:46 2,784.29 2,784.88 2,784.28 2,784.38 0.0K
16:47 2,784.33 2,784.35 2,783.97 2,784.16 0.0K
16:48 2,784.10 2,784.10 2,782.89 2,782.97 0.0K
16:49 2,782.89 2,782.93 2,782.59 2,782.59 0.0K
16:50 2,782.54 2,783.05 2,782.54 2,783.01 0.0K
16:51 2,782.96 2,783.77 2,782.96 2,783.59 0.0K
16:52 2,783.61 2,783.72 2,783.53 2,783.71 0.0K
16:53 2,783.80 2,784.48 2,783.80 2,784.25 0.0K
16:54 2,784.20 2,784.21 2,782.86 2,783.36 0.0K
16:55 2,783.16 2,783.56 2,783.00 2,783.56 0.0K
16:56 2,783.58 2,784.27 2,783.57 2,784.26 0.0K
16:57 2,784.47 2,784.70 2,784.38 2,784.70 0.0K
16:58 2,784.66 2,785.02 2,784.66 2,785.02 0.0K
16:59 2,785.07 2,786.14 2,785.07 2,786.12 0.0K
17:00 2,786.03 2,786.03 2,785.06 2,785.09 0.0K
17:01 2,785.03 2,785.03 2,783.99 2,784.40 0.0K
17:02 2,784.75 2,785.07 2,784.72 2,784.85 0.0K
17:03 2,784.86 2,785.01 2,784.65 2,784.76 0.0K
17:04 2,784.74 2,784.74 2,784.10 2,784.10 0.0K
17:05 2,784.08 2,784.41 2,784.08 2,784.28 0.0K
17:06 2,784.20 2,784.44 2,784.20 2,784.41 0.0K
17:07 2,784.37 2,784.92 2,784.37 2,784.92 0.0K
17:08 2,784.97 2,784.99 2,784.66 2,784.77 0.0K
17:09 2,784.82 2,785.27 2,784.82 2,784.86 0.0K
17:10 2,784.88 2,784.88 2,784.59 2,784.64 0.0K
17:11 2,784.67 2,784.85 2,784.62 2,784.68 0.0K
17:12 2,784.62 2,784.74 2,784.53 2,784.62 0.0K
17:13 2,784.62 2,785.68 2,784.60 2,785.68 0.0K
17:14 2,785.65 2,786.19 2,785.65 2,785.88 0.0K
17:15 2,785.92 2,785.92 2,785.52 2,785.58 0.0K
17:16 2,785.55 2,786.11 2,785.38 2,786.11 0.0K
17:17 2,786.04 2,786.04 2,785.83 2,785.83 0.0K
17:18 2,785.82 2,786.86 2,785.79 2,786.86 0.0K
17:19 2,786.89 2,787.35 2,786.89 2,787.33 0.0K
17:20 2,787.28 2,787.76 2,787.22 2,787.76 0.0K
17:21 2,787.70 2,788.10 2,787.61 2,787.61 0.0K
17:22 2,787.54 2,787.78 2,787.36 2,787.78 0.0K
17:23 2,787.67 2,788.34 2,787.18 2,788.34 0.0K
17:24 2,788.41 2,788.41 2,787.38 2,787.56 0.0K
17:25 2,787.30 2,787.30 2,787.30 2,787.30 0.0K
17:29 2,787.45 2,787.59 2,786.52 2,786.52 0.0K
17:30 2,786.67 2,786.67 2,786.67 2,786.67 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