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 2,800.19 2,803.30 2,800.19 2,803.30 0.0K
09:01 2,802.91 2,803.46 2,802.24 2,803.46 0.0K
09:02 2,803.23 2,803.23 2,801.81 2,803.18 0.0K
09:03 2,803.02 2,803.08 2,802.39 2,802.81 0.0K
09:04 2,802.79 2,803.17 2,802.34 2,803.17 0.0K
09:05 2,803.06 2,803.72 2,802.97 2,803.38 0.0K
09:06 2,803.36 2,803.64 2,802.80 2,802.90 0.0K
09:07 2,802.80 2,802.80 2,801.75 2,802.11 0.0K
09:08 2,802.17 2,802.34 2,801.64 2,802.10 0.0K
09:09 2,802.33 2,803.29 2,802.33 2,803.29 0.0K
09:10 2,803.10 2,806.03 2,802.22 2,806.03 0.0K
09:11 2,805.95 2,807.25 2,805.95 2,807.05 0.0K
09:12 2,807.05 2,807.85 2,806.72 2,807.81 0.0K
09:13 2,807.94 2,808.31 2,807.94 2,808.29 0.0K
09:14 2,808.25 2,808.31 2,807.40 2,807.40 0.0K
09:15 2,807.52 2,807.60 2,807.19 2,807.60 0.0K
09:16 2,807.69 2,807.89 2,807.63 2,807.88 0.0K
09:17 2,808.06 2,808.06 2,807.43 2,807.79 0.0K
09:18 2,807.76 2,807.83 2,807.34 2,807.43 0.0K
09:19 2,807.48 2,807.48 2,806.64 2,806.78 0.0K
09:20 2,806.78 2,807.01 2,806.59 2,806.64 0.0K
09:21 2,806.82 2,806.86 2,806.28 2,806.38 0.0K
09:22 2,806.39 2,806.68 2,806.33 2,806.36 0.0K
09:23 2,806.35 2,806.86 2,806.16 2,806.78 0.0K
09:24 2,806.72 2,806.91 2,806.59 2,806.91 0.0K
09:25 2,806.88 2,806.89 2,806.65 2,806.79 0.0K
09:26 2,806.82 2,806.87 2,806.15 2,806.37 0.0K
09:27 2,806.44 2,806.50 2,805.67 2,805.89 0.0K
09:28 2,805.76 2,806.29 2,805.75 2,806.29 0.0K
09:29 2,806.09 2,806.78 2,806.09 2,806.78 0.0K
09:30 2,806.85 2,807.02 2,806.65 2,806.70 0.0K
09:31 2,806.75 2,807.67 2,806.71 2,807.51 0.0K
09:32 2,807.67 2,808.29 2,807.67 2,807.81 0.0K
09:33 2,807.85 2,808.21 2,807.66 2,807.66 0.0K
09:34 2,807.74 2,807.83 2,807.46 2,807.52 0.0K
09:35 2,807.57 2,808.56 2,807.34 2,808.56 0.0K
09:36 2,808.58 2,808.76 2,808.28 2,808.73 0.0K
09:37 2,808.74 2,808.76 2,807.55 2,808.00 0.0K
09:38 2,808.33 2,809.34 2,808.32 2,809.34 0.0K
09:39 2,809.45 2,809.45 2,808.79 2,809.14 0.0K
09:40 2,809.17 2,809.58 2,809.04 2,809.58 0.0K
09:41 2,809.64 2,810.32 2,809.54 2,810.17 0.0K
09:42 2,810.27 2,810.72 2,810.27 2,810.72 0.0K
09:43 2,810.59 2,810.78 2,810.47 2,810.58 0.0K
09:44 2,810.42 2,810.48 2,810.08 2,810.44 0.0K
09:45 2,810.46 2,811.26 2,810.46 2,811.15 0.0K
09:46 2,811.19 2,811.42 2,811.12 2,811.38 0.0K
09:47 2,811.44 2,811.91 2,811.42 2,811.66 0.0K
09:48 2,811.62 2,812.07 2,811.55 2,811.98 0.0K
09:49 2,812.04 2,812.07 2,811.64 2,811.85 0.0K
09:50 2,811.78 2,811.89 2,811.24 2,811.35 0.0K
09:51 2,811.32 2,811.32 2,810.54 2,810.54 0.0K
09:52 2,810.53 2,810.65 2,810.32 2,810.43 0.0K
09:53 2,810.39 2,810.53 2,809.77 2,809.93 0.0K
09:54 2,809.96 2,809.96 2,809.70 2,809.84 0.0K
09:55 2,809.90 2,811.08 2,809.90 2,811.07 0.0K
09:56 2,811.17 2,811.42 2,810.95 2,811.42 0.0K
09:57 2,811.40 2,812.45 2,811.36 2,812.42 0.0K
09:58 2,812.54 2,812.63 2,812.36 2,812.61 0.0K
09:59 2,812.59 2,812.93 2,812.55 2,812.64 0.0K
10:00 2,812.80 2,813.19 2,812.68 2,812.78 0.0K
10:01 2,812.75 2,812.75 2,811.96 2,812.25 0.0K
10:02 2,812.29 2,812.44 2,811.76 2,811.76 0.0K
10:03 2,811.79 2,811.86 2,810.69 2,810.71 0.0K
10:04 2,810.74 2,811.48 2,810.74 2,811.41 0.0K
10:05 2,811.46 2,811.83 2,811.42 2,811.83 0.0K
10:06 2,812.02 2,812.54 2,812.02 2,812.45 0.0K
10:07 2,812.43 2,812.43 2,811.83 2,811.83 0.0K
10:08 2,811.78 2,811.92 2,811.02 2,811.37 0.0K
10:09 2,811.45 2,811.66 2,811.42 2,811.55 0.0K
10:10 2,811.48 2,812.03 2,811.48 2,811.58 0.0K
10:11 2,811.62 2,811.70 2,810.96 2,811.08 0.0K
10:12 2,811.13 2,811.13 2,810.74 2,810.81 0.0K
10:13 2,810.67 2,811.41 2,810.67 2,811.30 0.0K
10:14 2,811.29 2,811.39 2,811.11 2,811.21 0.0K
10:15 2,811.19 2,811.23 2,811.01 2,811.02 0.0K
10:16 2,810.99 2,811.09 2,810.76 2,810.76 0.0K
10:17 2,810.82 2,811.02 2,810.72 2,810.89 0.0K
10:18 2,810.59 2,810.59 2,810.14 2,810.43 0.0K
10:19 2,810.39 2,810.39 2,808.60 2,808.60 0.0K
10:20 2,808.18 2,808.18 2,807.13 2,807.49 0.0K
10:21 2,807.50 2,807.65 2,807.29 2,807.65 0.0K
10:22 2,807.48 2,808.75 2,807.40 2,808.49 0.0K
10:23 2,808.52 2,808.83 2,808.43 2,808.70 0.0K
10:24 2,808.67 2,809.04 2,808.67 2,808.96 0.0K
10:25 2,808.56 2,808.76 2,808.42 2,808.63 0.0K
10:26 2,808.56 2,808.56 2,808.24 2,808.42 0.0K
10:27 2,808.47 2,808.72 2,808.35 2,808.58 0.0K
10:28 2,808.65 2,808.85 2,808.58 2,808.58 0.0K
10:29 2,808.58 2,808.58 2,807.76 2,807.87 0.0K
10:30 2,807.96 2,808.00 2,807.50 2,807.63 0.0K
10:31 2,807.58 2,807.72 2,807.02 2,807.33 0.0K
10:32 2,807.15 2,807.37 2,806.95 2,806.95 0.0K
10:33 2,806.53 2,806.65 2,806.44 2,806.47 0.0K
10:34 2,806.48 2,807.08 2,806.21 2,806.21 0.0K
10:35 2,806.24 2,806.26 2,805.40 2,805.42 0.0K
10:36 2,805.49 2,805.73 2,805.49 2,805.60 0.0K
10:37 2,805.58 2,805.79 2,805.29 2,805.29 0.0K
10:38 2,805.35 2,805.42 2,805.02 2,805.21 0.0K
10:39 2,805.16 2,806.06 2,805.16 2,806.06 0.0K
10:40 2,806.00 2,806.00 2,805.46 2,805.84 0.0K
10:41 2,805.88 2,805.88 2,805.54 2,805.54 0.0K
10:42 2,805.57 2,805.60 2,803.95 2,803.95 0.0K
10:43 2,803.86 2,803.86 2,803.41 2,803.41 0.0K
10:44 2,803.44 2,803.89 2,803.44 2,803.84 0.0K
10:45 2,803.98 2,804.90 2,803.98 2,804.72 0.0K
10:46 2,804.81 2,804.93 2,804.68 2,804.93 0.0K
10:47 2,804.91 2,804.95 2,804.62 2,804.68 0.0K
10:48 2,804.67 2,804.68 2,803.64 2,803.66 0.0K
10:49 2,803.67 2,803.84 2,803.11 2,803.11 0.0K
10:50 2,803.02 2,803.38 2,803.02 2,803.32 0.0K
10:51 2,803.33 2,803.49 2,802.27 2,802.52 0.0K
10:52 2,802.65 2,802.65 2,802.28 2,802.28 0.0K
10:53 2,802.33 2,802.45 2,802.02 2,802.18 0.0K
10:54 2,802.13 2,802.23 2,801.63 2,801.63 0.0K
10:55 2,801.62 2,802.09 2,801.62 2,802.09 0.0K
10:56 2,801.98 2,802.11 2,801.79 2,801.93 0.0K
10:57 2,801.91 2,801.91 2,801.58 2,801.80 0.0K
10:58 2,801.79 2,801.93 2,801.78 2,801.92 0.0K
10:59 2,801.91 2,801.91 2,801.59 2,801.81 0.0K
11:00 2,801.81 2,801.81 2,801.05 2,801.28 0.0K
11:01 2,801.39 2,801.84 2,801.39 2,801.74 0.0K
11:02 2,801.72 2,801.72 2,800.78 2,801.07 0.0K
11:03 2,800.89 2,800.89 2,800.30 2,800.35 0.0K
11:04 2,800.28 2,800.28 2,799.86 2,800.13 0.0K
11:05 2,800.08 2,800.36 2,800.08 2,800.29 0.0K
11:06 2,800.23 2,800.23 2,799.79 2,800.16 0.0K
11:07 2,800.16 2,800.49 2,800.16 2,800.48 0.0K
11:08 2,800.34 2,800.62 2,800.26 2,800.46 0.0K
11:09 2,800.25 2,800.60 2,799.99 2,800.60 0.0K
11:10 2,800.57 2,800.75 2,800.34 2,800.45 0.0K
11:11 2,800.49 2,800.49 2,800.23 2,800.24 0.0K
11:12 2,800.13 2,800.53 2,800.13 2,800.52 0.0K
11:13 2,800.12 2,800.54 2,800.12 2,800.54 0.0K
11:14 2,800.45 2,800.57 2,800.36 2,800.57 0.0K
11:15 2,800.56 2,801.29 2,800.39 2,801.28 0.0K
11:16 2,801.31 2,802.00 2,801.31 2,801.92 0.0K
11:17 2,801.97 2,801.97 2,801.46 2,801.53 0.0K
11:18 2,801.59 2,801.59 2,801.19 2,801.20 0.0K
11:19 2,801.18 2,801.31 2,801.01 2,801.08 0.0K
11:20 2,800.79 2,800.79 2,799.84 2,799.85 0.0K
11:21 2,799.68 2,799.96 2,799.54 2,799.92 0.0K
11:22 2,799.97 2,800.38 2,799.97 2,800.17 0.0K
11:23 2,800.20 2,800.37 2,800.00 2,800.10 0.0K
11:24 2,800.21 2,800.24 2,799.97 2,800.24 0.0K
11:25 2,800.24 2,800.35 2,800.12 2,800.19 0.0K
11:26 2,800.25 2,800.59 2,800.21 2,800.52 0.0K
11:27 2,800.92 2,801.07 2,800.75 2,800.78 0.0K
11:28 2,800.76 2,800.80 2,799.62 2,799.62 0.0K
11:29 2,799.71 2,799.98 2,799.60 2,799.89 0.0K
11:30 2,799.95 2,800.16 2,799.68 2,799.88 0.0K
11:31 2,799.85 2,800.25 2,799.71 2,800.25 0.0K
11:32 2,800.21 2,800.80 2,800.21 2,800.80 0.0K
11:33 2,800.75 2,801.11 2,800.74 2,800.95 0.0K
11:34 2,801.00 2,801.00 2,800.76 2,800.91 0.0K
11:35 2,800.98 2,801.02 2,800.39 2,800.55 0.0K
11:36 2,800.53 2,800.56 2,800.32 2,800.43 0.0K
11:37 2,800.47 2,800.64 2,800.39 2,800.53 0.0K
11:38 2,800.41 2,800.61 2,800.37 2,800.41 0.0K
11:39 2,800.49 2,800.60 2,800.33 2,800.48 0.0K
11:40 2,800.49 2,800.72 2,800.46 2,800.72 0.0K
11:41 2,800.73 2,800.97 2,800.62 2,800.97 0.0K
11:42 2,801.12 2,801.66 2,801.11 2,801.66 0.0K
11:43 2,801.63 2,801.71 2,801.51 2,801.52 0.0K
11:44 2,801.55 2,801.92 2,801.50 2,801.79 0.0K
11:45 2,801.86 2,802.07 2,801.85 2,801.90 0.0K
11:46 2,801.99 2,802.44 2,801.99 2,802.44 0.0K
11:47 2,802.50 2,802.53 2,802.06 2,802.13 0.0K
11:48 2,802.19 2,802.93 2,802.19 2,802.93 0.0K
11:49 2,803.09 2,803.59 2,803.09 2,803.59 0.0K
11:50 2,803.68 2,803.76 2,803.36 2,803.47 0.0K
11:51 2,803.49 2,803.61 2,803.27 2,803.59 0.0K
11:52 2,803.59 2,803.63 2,803.26 2,803.58 0.0K
11:53 2,803.57 2,803.68 2,803.54 2,803.68 0.0K
11:54 2,803.73 2,803.80 2,803.56 2,803.56 0.0K
11:55 2,803.60 2,803.95 2,803.60 2,803.90 0.0K
11:56 2,803.90 2,804.68 2,803.90 2,804.68 0.0K
11:57 2,804.78 2,805.43 2,804.78 2,805.43 0.0K
11:58 2,805.34 2,805.43 2,805.24 2,805.36 0.0K
11:59 2,805.28 2,805.29 2,805.16 2,805.22 0.0K
12:00 2,804.85 2,805.07 2,804.76 2,804.82 0.0K
12:01 2,804.86 2,804.96 2,804.00 2,804.00 0.0K
12:02 2,803.70 2,803.70 2,803.11 2,803.39 0.0K
12:03 2,803.37 2,803.47 2,803.11 2,803.14 0.0K
12:04 2,802.94 2,802.99 2,801.94 2,801.94 0.0K
12:05 2,801.99 2,802.37 2,801.95 2,802.15 0.0K
12:06 2,802.06 2,802.44 2,802.04 2,802.44 0.0K
12:07 2,802.44 2,802.94 2,802.44 2,802.94 0.0K
12:08 2,802.85 2,803.11 2,802.83 2,802.83 0.0K
12:09 2,802.92 2,802.99 2,802.72 2,802.98 0.0K
12:10 2,803.08 2,803.31 2,803.08 2,803.15 0.0K
12:11 2,803.16 2,803.41 2,803.12 2,803.39 0.0K
12:12 2,803.45 2,803.64 2,803.36 2,803.59 0.0K
12:13 2,803.58 2,803.58 2,803.28 2,803.34 0.0K
12:14 2,803.31 2,803.79 2,803.27 2,803.79 0.0K
12:15 2,803.65 2,803.74 2,803.50 2,803.60 0.0K
12:16 2,803.53 2,803.61 2,803.43 2,803.44 0.0K
12:17 2,803.39 2,803.78 2,803.39 2,803.56 0.0K
12:18 2,803.44 2,803.59 2,803.13 2,803.23 0.0K
12:19 2,803.29 2,803.32 2,803.10 2,803.24 0.0K
12:20 2,803.25 2,803.30 2,803.19 2,803.26 0.0K
12:21 2,803.27 2,803.31 2,802.56 2,802.56 0.0K
12:22 2,802.50 2,802.50 2,801.68 2,801.68 0.0K
12:23 2,801.65 2,801.65 2,801.41 2,801.63 0.0K
12:24 2,801.68 2,802.06 2,801.39 2,801.39 0.0K
12:25 2,801.37 2,801.37 2,800.62 2,800.66 0.0K
12:26 2,800.67 2,800.67 2,800.33 2,800.49 0.0K
12:27 2,800.39 2,800.63 2,799.95 2,800.23 0.0K
12:28 2,800.27 2,801.23 2,800.27 2,801.23 0.0K
12:29 2,801.25 2,801.62 2,801.25 2,801.58 0.0K
12:30 2,801.77 2,802.26 2,801.77 2,801.83 0.0K
12:31 2,801.84 2,801.97 2,801.74 2,801.85 0.0K
12:32 2,801.84 2,801.93 2,801.43 2,801.43 0.0K
12:33 2,801.52 2,801.73 2,801.36 2,801.61 0.0K
12:34 2,801.53 2,801.53 2,801.18 2,801.33 0.0K
12:35 2,801.16 2,801.16 2,799.52 2,799.52 0.0K
12:36 2,799.48 2,799.52 2,797.97 2,798.02 0.0K
12:37 2,797.91 2,797.91 2,796.95 2,797.09 0.0K
12:38 2,797.03 2,797.83 2,797.00 2,797.78 0.0K
12:39 2,797.82 2,798.28 2,797.82 2,798.16 0.0K
12:40 2,798.08 2,798.13 2,797.68 2,797.96 0.0K
12:41 2,797.91 2,797.91 2,797.24 2,797.24 0.0K
12:42 2,797.28 2,797.40 2,797.12 2,797.18 0.0K
12:43 2,797.12 2,797.16 2,796.82 2,796.85 0.0K
12:44 2,796.86 2,796.86 2,796.20 2,796.20 0.0K
12:45 2,796.30 2,796.32 2,795.93 2,796.07 0.0K
12:46 2,796.06 2,796.19 2,795.99 2,796.07 0.0K
12:47 2,796.12 2,796.15 2,794.77 2,795.14 0.0K
12:48 2,795.18 2,795.18 2,794.93 2,795.04 0.0K
12:49 2,795.05 2,795.20 2,794.80 2,794.96 0.0K
12:50 2,795.06 2,795.22 2,794.99 2,795.22 0.0K
12:51 2,795.37 2,795.74 2,795.34 2,795.74 0.0K
12:52 2,795.87 2,795.90 2,795.36 2,795.36 0.0K
12:53 2,795.10 2,795.10 2,794.70 2,794.70 0.0K
12:54 2,794.75 2,795.38 2,794.75 2,795.38 0.0K
12:55 2,795.45 2,795.81 2,795.34 2,795.81 0.0K
12:56 2,795.84 2,795.92 2,795.32 2,795.36 0.0K
12:57 2,795.30 2,795.44 2,795.08 2,795.08 0.0K
12:58 2,795.11 2,795.12 2,794.79 2,794.81 0.0K
12:59 2,794.72 2,794.87 2,794.59 2,794.75 0.0K
13:00 2,794.59 2,795.24 2,794.02 2,795.16 0.0K
13:01 2,795.27 2,796.12 2,795.25 2,796.12 0.0K
13:02 2,796.06 2,796.21 2,795.66 2,795.66 0.0K
13:03 2,795.63 2,795.81 2,795.55 2,795.74 0.0K
13:04 2,795.78 2,795.78 2,795.10 2,795.28 0.0K
13:05 2,795.18 2,795.18 2,794.46 2,794.46 0.0K
13:06 2,794.51 2,794.61 2,794.46 2,794.57 0.0K
13:07 2,794.33 2,794.33 2,793.46 2,793.81 0.0K
13:08 2,793.78 2,793.98 2,793.78 2,793.96 0.0K
13:09 2,793.93 2,794.05 2,793.70 2,793.70 0.0K
13:10 2,793.65 2,794.39 2,793.60 2,794.39 0.0K
13:11 2,794.44 2,794.46 2,794.00 2,794.10 0.0K
13:12 2,794.04 2,794.04 2,793.83 2,793.89 0.0K
13:13 2,793.87 2,794.06 2,793.82 2,794.06 0.0K
13:14 2,794.12 2,794.65 2,794.12 2,794.65 0.0K
13:15 2,794.69 2,795.27 2,794.69 2,795.05 0.0K
13:16 2,795.01 2,795.01 2,793.65 2,793.65 0.0K
13:17 2,793.63 2,793.89 2,793.44 2,793.88 0.0K
13:18 2,793.89 2,793.89 2,793.58 2,793.68 0.0K
13:19 2,793.57 2,793.78 2,793.54 2,793.57 0.0K
13:20 2,793.61 2,793.67 2,793.54 2,793.54 0.0K
13:21 2,793.50 2,794.21 2,793.50 2,794.21 0.0K
13:22 2,794.10 2,794.10 2,793.46 2,793.46 0.0K
13:23 2,793.42 2,793.42 2,793.06 2,793.24 0.0K
13:24 2,793.17 2,793.21 2,793.12 2,793.21 0.0K
13:25 2,793.16 2,793.67 2,793.15 2,793.42 0.0K
13:26 2,793.50 2,794.12 2,793.50 2,794.12 0.0K
13:27 2,794.15 2,794.32 2,794.03 2,794.32 0.0K
13:28 2,794.27 2,794.96 2,794.15 2,794.96 0.0K
13:29 2,795.01 2,795.60 2,795.01 2,795.60 0.0K
13:30 2,795.82 2,796.87 2,795.82 2,796.57 0.0K
13:31 2,796.64 2,797.11 2,796.60 2,797.11 0.0K
13:32 2,797.03 2,797.69 2,797.03 2,797.61 0.0K
13:33 2,797.63 2,797.66 2,797.46 2,797.46 0.0K
13:34 2,797.52 2,797.52 2,796.23 2,796.94 0.0K
13:35 2,796.88 2,797.33 2,796.01 2,796.02 0.0K
13:36 2,796.04 2,796.63 2,796.04 2,796.53 0.0K
13:37 2,796.59 2,796.95 2,796.50 2,796.84 0.0K
13:38 2,796.76 2,796.99 2,796.68 2,796.87 0.0K
13:39 2,796.89 2,796.96 2,796.60 2,796.74 0.0K
13:40 2,796.81 2,796.82 2,796.64 2,796.73 0.0K
13:41 2,796.70 2,796.83 2,796.55 2,796.77 0.0K
13:42 2,796.83 2,797.08 2,796.57 2,797.08 0.0K
13:43 2,797.14 2,797.22 2,796.87 2,797.18 0.0K
13:44 2,797.22 2,797.42 2,797.03 2,797.35 0.0K
13:45 2,797.24 2,797.29 2,796.72 2,796.72 0.0K
13:46 2,796.67 2,796.84 2,796.43 2,796.54 0.0K
13:47 2,796.63 2,796.63 2,796.36 2,796.43 0.0K
13:48 2,796.46 2,797.25 2,796.46 2,797.13 0.0K
13:49 2,797.15 2,797.49 2,797.15 2,797.49 0.0K
13:50 2,797.50 2,797.60 2,796.12 2,796.16 0.0K
13:51 2,796.23 2,796.23 2,795.00 2,795.00 0.0K
13:52 2,795.07 2,795.07 2,794.70 2,794.90 0.0K
13:53 2,794.85 2,795.17 2,794.85 2,795.08 0.0K
13:54 2,795.22 2,795.82 2,795.22 2,795.76 0.0K
13:55 2,795.72 2,795.72 2,795.46 2,795.58 0.0K
13:56 2,795.51 2,795.91 2,795.50 2,795.91 0.0K
13:57 2,795.93 2,796.07 2,795.89 2,796.07 0.0K
13:58 2,796.11 2,796.11 2,795.76 2,795.82 0.0K
13:59 2,795.74 2,795.83 2,795.24 2,795.33 0.0K
14:00 2,795.34 2,796.07 2,795.34 2,796.07 0.0K
14:01 2,796.16 2,796.16 2,795.56 2,795.56 0.0K
14:02 2,794.87 2,794.87 2,794.24 2,794.24 0.0K
14:03 2,794.27 2,794.27 2,793.97 2,793.97 0.0K
14:04 2,793.74 2,793.77 2,793.61 2,793.64 0.0K
14:05 2,793.62 2,793.64 2,792.77 2,792.77 0.0K
14:06 2,792.75 2,792.75 2,792.37 2,792.52 0.0K
14:07 2,792.51 2,792.55 2,792.38 2,792.45 0.0K
14:08 2,792.49 2,792.83 2,791.92 2,791.92 0.0K
14:09 2,791.88 2,792.09 2,791.74 2,791.96 0.0K
14:10 2,792.06 2,792.07 2,791.91 2,792.05 0.0K
14:11 2,791.96 2,792.05 2,791.92 2,792.05 0.0K
14:12 2,791.99 2,792.24 2,791.54 2,792.07 0.0K
14:13 2,792.02 2,792.02 2,791.85 2,791.89 0.0K
14:14 2,791.73 2,791.80 2,791.53 2,791.72 0.0K
14:15 2,791.77 2,792.02 2,791.69 2,791.92 0.0K
14:16 2,791.95 2,792.81 2,791.95 2,792.45 0.0K
14:17 2,792.48 2,792.48 2,792.21 2,792.35 0.0K
14:18 2,792.33 2,792.60 2,792.26 2,792.60 0.0K
14:19 2,792.67 2,792.67 2,792.44 2,792.49 0.0K
14:20 2,792.50 2,792.54 2,792.35 2,792.39 0.0K
14:21 2,792.48 2,793.85 2,792.48 2,793.66 0.0K
14:22 2,793.55 2,793.75 2,793.48 2,793.75 0.0K
14:23 2,793.76 2,794.16 2,793.76 2,793.87 0.0K
14:24 2,793.88 2,793.88 2,793.20 2,793.20 0.0K
14:25 2,793.27 2,793.27 2,792.99 2,793.01 0.0K
14:26 2,793.12 2,793.12 2,792.78 2,792.89 0.0K
14:27 2,792.75 2,792.75 2,792.37 2,792.45 0.0K
14:28 2,792.49 2,792.98 2,792.48 2,792.98 0.0K
14:29 2,793.03 2,793.11 2,792.96 2,793.11 0.0K
14:30 2,792.99 2,793.05 2,792.80 2,792.96 0.0K
14:31 2,792.83 2,792.83 2,791.63 2,791.63 0.0K
14:32 2,791.54 2,791.79 2,791.54 2,791.65 0.0K
14:33 2,791.68 2,792.08 2,791.68 2,792.03 0.0K
14:34 2,792.04 2,792.10 2,791.80 2,792.06 0.0K
14:35 2,792.04 2,792.71 2,792.04 2,792.69 0.0K
14:36 2,792.73 2,793.12 2,792.58 2,793.06 0.0K
14:37 2,793.04 2,793.95 2,792.94 2,793.95 0.0K
14:38 2,794.05 2,794.12 2,793.72 2,793.92 0.0K
14:39 2,793.97 2,794.19 2,793.97 2,794.13 0.0K
14:40 2,794.16 2,794.25 2,793.94 2,794.14 0.0K
14:41 2,794.10 2,794.20 2,794.01 2,794.15 0.0K
14:42 2,794.10 2,794.21 2,793.45 2,793.45 0.0K
14:43 2,793.37 2,793.67 2,793.15 2,793.67 0.0K
14:44 2,793.68 2,793.97 2,793.51 2,793.69 0.0K
14:45 2,793.67 2,793.84 2,793.54 2,793.80 0.0K
14:46 2,793.78 2,793.79 2,793.29 2,793.30 0.0K
14:47 2,793.38 2,793.38 2,792.54 2,792.54 0.0K
14:48 2,792.51 2,792.76 2,792.51 2,792.60 0.0K
14:49 2,792.51 2,792.76 2,792.50 2,792.64 0.0K
14:50 2,792.61 2,792.61 2,792.32 2,792.36 0.0K
14:51 2,792.38 2,792.47 2,791.96 2,792.03 0.0K
14:52 2,792.06 2,792.48 2,792.05 2,792.48 0.0K
14:53 2,792.57 2,792.57 2,792.19 2,792.19 0.0K
14:54 2,792.23 2,792.23 2,792.02 2,792.02 0.0K
14:55 2,791.97 2,791.99 2,791.83 2,791.87 0.0K
14:56 2,792.02 2,792.37 2,792.02 2,792.23 0.0K
14:57 2,792.31 2,792.40 2,792.28 2,792.28 0.0K
14:58 2,792.35 2,792.35 2,791.55 2,791.62 0.0K
14:59 2,791.54 2,791.82 2,791.45 2,791.65 0.0K
15:00 2,791.63 2,792.06 2,791.52 2,792.06 0.0K
15:01 2,792.05 2,792.69 2,792.05 2,792.69 0.0K
15:02 2,792.65 2,793.10 2,792.54 2,793.10 0.0K
15:03 2,793.10 2,793.45 2,793.10 2,793.32 0.0K
15:04 2,793.31 2,793.65 2,793.31 2,793.65 0.0K
15:05 2,793.56 2,793.99 2,793.56 2,793.95 0.0K
15:06 2,793.91 2,794.29 2,793.80 2,794.15 0.0K
15:07 2,794.12 2,794.26 2,793.84 2,794.10 0.0K
15:08 2,794.09 2,794.14 2,793.92 2,794.09 0.0K
15:09 2,794.20 2,794.33 2,794.02 2,794.02 0.0K
15:10 2,794.07 2,794.69 2,794.07 2,794.67 0.0K
15:11 2,794.60 2,794.76 2,794.42 2,794.74 0.0K
15:12 2,794.73 2,795.04 2,794.73 2,794.87 0.0K
15:13 2,794.93 2,795.52 2,794.93 2,795.50 0.0K
15:14 2,795.45 2,796.08 2,795.45 2,795.91 0.0K
15:15 2,795.89 2,796.21 2,795.80 2,796.19 0.0K
15:16 2,796.09 2,796.44 2,796.09 2,796.25 0.0K
15:17 2,796.29 2,796.37 2,796.11 2,796.37 0.0K
15:18 2,796.43 2,796.65 2,796.42 2,796.65 0.0K
15:19 2,796.74 2,796.86 2,796.70 2,796.84 0.0K
15:20 2,796.83 2,796.85 2,796.62 2,796.75 0.0K
15:21 2,796.76 2,796.85 2,796.23 2,796.27 0.0K
15:22 2,796.25 2,796.39 2,795.81 2,795.81 0.0K
15:23 2,795.77 2,795.82 2,795.02 2,795.06 0.0K
15:24 2,795.01 2,795.06 2,794.14 2,794.15 0.0K
15:25 2,794.09 2,794.09 2,793.08 2,793.08 0.0K
15:26 2,793.03 2,793.04 2,792.68 2,792.89 0.0K
15:27 2,792.94 2,792.94 2,792.06 2,792.14 0.0K
15:28 2,792.13 2,792.40 2,792.09 2,792.21 0.0K
15:29 2,792.19 2,792.33 2,792.03 2,792.08 0.0K
15:30 2,792.06 2,792.06 2,791.61 2,791.72 0.0K
15:31 2,791.86 2,793.98 2,791.86 2,793.98 0.0K
15:32 2,793.92 2,793.92 2,793.32 2,793.32 0.0K
15:33 2,793.27 2,793.68 2,793.21 2,793.63 0.0K
15:34 2,793.74 2,793.76 2,793.14 2,793.14 0.0K
15:35 2,793.01 2,793.33 2,792.91 2,793.05 0.0K
15:36 2,792.58 2,792.75 2,791.73 2,791.73 0.0K
15:37 2,791.62 2,791.62 2,790.62 2,790.84 0.0K
15:38 2,790.93 2,790.94 2,790.57 2,790.57 0.0K
15:39 2,790.57 2,790.62 2,790.21 2,790.21 0.0K
15:40 2,790.06 2,790.13 2,789.54 2,790.10 0.0K
15:41 2,789.80 2,790.57 2,789.63 2,790.57 0.0K
15:42 2,790.65 2,790.68 2,790.50 2,790.52 0.0K
15:43 2,790.54 2,790.59 2,790.31 2,790.58 0.0K
15:44 2,790.52 2,791.27 2,790.52 2,791.27 0.0K
15:45 2,791.22 2,792.18 2,791.22 2,791.60 0.0K
15:46 2,791.58 2,791.73 2,791.09 2,791.09 0.0K
15:47 2,791.18 2,791.89 2,791.18 2,791.83 0.0K
15:48 2,791.74 2,791.90 2,791.72 2,791.78 0.0K
15:49 2,791.81 2,792.28 2,791.81 2,792.19 0.0K
15:50 2,791.94 2,792.14 2,791.03 2,791.04 0.0K
15:51 2,791.00 2,791.00 2,790.14 2,790.24 0.0K
15:52 2,790.18 2,790.19 2,789.88 2,789.94 0.0K
15:53 2,789.99 2,790.09 2,789.75 2,789.82 0.0K
15:54 2,789.73 2,790.39 2,789.73 2,790.19 0.0K
15:55 2,790.23 2,791.06 2,790.23 2,790.39 0.0K
15:56 2,790.33 2,790.47 2,789.92 2,789.92 0.0K
15:57 2,789.44 2,789.44 2,788.75 2,788.85 0.0K
15:58 2,788.82 2,789.50 2,788.79 2,789.50 0.0K
15:59 2,789.55 2,789.55 2,788.28 2,788.73 0.0K
16:00 2,790.46 2,790.46 2,789.15 2,789.40 0.0K
16:01 2,789.64 2,789.79 2,789.33 2,789.69 0.0K
16:02 2,789.58 2,789.83 2,789.28 2,789.28 0.0K
16:03 2,789.35 2,790.39 2,789.35 2,790.25 0.0K
16:04 2,790.03 2,790.45 2,789.95 2,790.22 0.0K
16:05 2,790.30 2,791.51 2,790.30 2,791.49 0.0K
16:06 2,791.54 2,791.63 2,791.42 2,791.53 0.0K
16:07 2,791.39 2,791.39 2,791.08 2,791.21 0.0K
16:08 2,791.25 2,791.59 2,791.06 2,791.53 0.0K
16:09 2,791.55 2,793.23 2,791.55 2,793.22 0.0K
16:10 2,793.11 2,793.53 2,792.76 2,792.76 0.0K
16:11 2,792.74 2,792.76 2,791.52 2,791.52 0.0K
16:12 2,791.49 2,791.49 2,790.45 2,790.45 0.0K
16:13 2,790.39 2,790.39 2,789.28 2,789.28 0.0K
16:14 2,789.12 2,789.12 2,788.35 2,788.35 0.0K
16:15 2,788.35 2,788.67 2,787.93 2,788.11 0.0K
16:16 2,788.28 2,788.38 2,787.76 2,787.97 0.0K
16:17 2,787.91 2,787.94 2,787.12 2,787.24 0.0K
16:18 2,787.22 2,788.18 2,787.22 2,788.17 0.0K
16:19 2,788.29 2,788.76 2,788.09 2,788.76 0.0K
16:20 2,788.80 2,790.75 2,788.77 2,790.71 0.0K
16:21 2,790.77 2,790.79 2,790.16 2,790.41 0.0K
16:22 2,790.49 2,790.77 2,790.49 2,790.69 0.0K
16:23 2,790.71 2,790.71 2,787.36 2,787.36 0.0K
16:24 2,787.29 2,787.29 2,786.63 2,786.79 0.0K
16:25 2,786.83 2,786.93 2,786.55 2,786.56 0.0K
16:26 2,786.62 2,786.94 2,786.62 2,786.89 0.0K
16:27 2,786.94 2,787.08 2,786.94 2,787.02 0.0K
16:28 2,787.05 2,787.05 2,786.71 2,786.85 0.0K
16:29 2,786.80 2,786.80 2,786.47 2,786.60 0.0K
16:30 2,786.66 2,786.96 2,786.58 2,786.96 0.0K
16:31 2,787.08 2,787.08 2,786.75 2,786.91 0.0K
16:32 2,786.88 2,787.18 2,786.85 2,787.00 0.0K
16:33 2,786.99 2,787.11 2,786.86 2,786.95 0.0K
16:34 2,786.93 2,787.17 2,786.75 2,787.00 0.0K
16:35 2,786.93 2,787.56 2,786.93 2,787.56 0.0K
16:36 2,787.58 2,788.25 2,787.57 2,788.25 0.0K
16:37 2,788.22 2,788.47 2,788.22 2,788.43 0.0K
16:38 2,788.36 2,788.87 2,788.36 2,788.53 0.0K
16:39 2,788.50 2,788.55 2,788.29 2,788.33 0.0K
16:40 2,788.32 2,788.57 2,788.29 2,788.49 0.0K
16:41 2,788.61 2,789.28 2,788.61 2,788.98 0.0K
16:42 2,789.00 2,789.31 2,788.43 2,788.43 0.0K
16:43 2,788.52 2,788.62 2,788.28 2,788.55 0.0K
16:44 2,788.64 2,788.81 2,788.52 2,788.52 0.0K
16:45 2,788.53 2,788.73 2,788.38 2,788.53 0.0K
16:46 2,788.59 2,788.62 2,788.04 2,788.05 0.0K
16:47 2,788.07 2,788.52 2,788.07 2,788.52 0.0K
16:48 2,788.54 2,789.03 2,788.54 2,788.63 0.0K
16:49 2,788.56 2,788.74 2,788.54 2,788.69 0.0K
16:50 2,788.60 2,788.60 2,787.25 2,787.30 0.0K
16:51 2,787.24 2,787.30 2,786.89 2,786.89 0.0K
16:52 2,786.76 2,786.76 2,786.39 2,786.47 0.0K
16:53 2,786.44 2,786.67 2,786.29 2,786.40 0.0K
16:54 2,786.39 2,786.57 2,786.32 2,786.38 0.0K
16:55 2,786.39 2,787.91 2,786.39 2,787.86 0.0K
16:56 2,787.84 2,787.84 2,787.53 2,787.58 0.0K
16:57 2,787.64 2,787.72 2,787.32 2,787.32 0.0K
16:58 2,787.36 2,787.36 2,786.52 2,786.75 0.0K
16:59 2,786.77 2,787.34 2,786.36 2,787.34 0.0K
17:00 2,787.55 2,787.77 2,787.42 2,787.45 0.0K
17:01 2,787.52 2,787.61 2,786.16 2,786.20 0.0K
17:02 2,786.14 2,786.59 2,786.14 2,786.55 0.0K
17:03 2,786.59 2,786.95 2,786.59 2,786.71 0.0K
17:04 2,786.69 2,786.73 2,786.58 2,786.64 0.0K
17:05 2,786.57 2,786.71 2,786.25 2,786.25 0.0K
17:06 2,786.29 2,786.78 2,786.21 2,786.77 0.0K
17:07 2,786.68 2,786.76 2,785.45 2,785.80 0.0K
17:08 2,785.90 2,786.29 2,785.90 2,786.24 0.0K
17:09 2,786.30 2,786.57 2,786.30 2,786.44 0.0K
17:10 2,786.33 2,786.43 2,785.20 2,785.20 0.0K
17:11 2,785.09 2,785.22 2,784.68 2,784.68 0.0K
17:12 2,784.71 2,784.79 2,784.31 2,784.35 0.0K
17:13 2,784.32 2,784.54 2,784.19 2,784.46 0.0K
17:14 2,784.29 2,786.03 2,784.29 2,786.03 0.0K
17:15 2,785.94 2,786.40 2,785.84 2,786.40 0.0K
17:16 2,786.57 2,786.95 2,786.57 2,786.95 0.0K
17:17 2,786.84 2,787.25 2,786.84 2,787.25 0.0K
17:18 2,787.28 2,787.80 2,787.20 2,787.80 0.0K
17:19 2,787.72 2,787.94 2,787.67 2,787.71 0.0K
17:20 2,787.86 2,788.29 2,787.86 2,788.29 0.0K
17:21 2,788.33 2,788.85 2,788.33 2,788.77 0.0K
17:22 2,788.84 2,789.47 2,788.84 2,789.47 0.0K
17:23 2,789.44 2,790.09 2,789.44 2,790.09 0.0K
17:24 2,790.12 2,790.64 2,789.94 2,789.94 0.0K
17:25 2,789.91 2,789.91 2,789.91 2,789.91 0.0K
17:29 2,789.83 2,790.16 2,789.34 2,789.62 0.0K
17:30 2,789.62 2,789.62 2,789.62 2,789.62 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