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 2,831.26 2,832.46 2,831.24 2,832.38 0.0K
09:01 2,832.17 2,832.17 2,831.39 2,832.04 0.0K
09:02 2,832.22 2,832.22 2,828.60 2,829.00 0.0K
09:03 2,828.88 2,829.80 2,828.54 2,829.77 0.0K
09:04 2,829.71 2,832.17 2,829.55 2,832.17 0.0K
09:05 2,832.63 2,833.48 2,832.55 2,833.48 0.0K
09:06 2,833.83 2,834.36 2,833.79 2,834.25 0.0K
09:07 2,834.27 2,834.38 2,833.19 2,833.41 0.0K
09:08 2,833.25 2,833.49 2,832.63 2,832.63 0.0K
09:09 2,832.77 2,833.03 2,832.71 2,832.96 0.0K
09:10 2,832.97 2,834.24 2,832.69 2,832.69 0.0K
09:11 2,832.62 2,832.62 2,831.86 2,831.86 0.0K
09:12 2,831.92 2,831.92 2,831.30 2,831.32 0.0K
09:13 2,831.07 2,832.09 2,831.07 2,832.03 0.0K
09:14 2,832.06 2,832.73 2,831.71 2,832.38 0.0K
09:15 2,832.62 2,833.41 2,832.62 2,833.37 0.0K
09:16 2,833.48 2,833.48 2,831.84 2,831.88 0.0K
09:17 2,831.85 2,832.29 2,831.63 2,832.29 0.0K
09:18 2,832.30 2,832.60 2,832.15 2,832.44 0.0K
09:19 2,832.38 2,832.62 2,832.16 2,832.26 0.0K
09:20 2,832.39 2,832.46 2,832.08 2,832.08 0.0K
09:21 2,832.11 2,832.29 2,831.84 2,831.88 0.0K
09:22 2,831.91 2,832.60 2,831.80 2,832.60 0.0K
09:23 2,832.45 2,832.57 2,831.87 2,832.09 0.0K
09:24 2,832.14 2,832.14 2,831.88 2,831.93 0.0K
09:25 2,831.98 2,831.98 2,831.61 2,831.76 0.0K
09:26 2,831.59 2,831.59 2,830.30 2,830.30 0.0K
09:27 2,830.30 2,830.30 2,829.65 2,829.80 0.0K
09:28 2,829.85 2,830.10 2,829.65 2,829.98 0.0K
09:29 2,829.74 2,829.76 2,829.01 2,829.11 0.0K
09:30 2,829.23 2,830.24 2,828.75 2,830.24 0.0K
09:31 2,830.26 2,831.50 2,830.26 2,831.50 0.0K
09:32 2,831.66 2,833.10 2,831.66 2,833.01 0.0K
09:33 2,833.04 2,833.11 2,832.10 2,832.16 0.0K
09:34 2,832.12 2,832.60 2,832.10 2,832.60 0.0K
09:35 2,832.54 2,833.08 2,832.54 2,833.05 0.0K
09:36 2,832.93 2,833.58 2,832.89 2,833.46 0.0K
09:37 2,833.47 2,834.21 2,833.47 2,834.16 0.0K
09:38 2,834.15 2,834.43 2,834.02 2,834.11 0.0K
09:39 2,834.15 2,834.63 2,833.94 2,833.94 0.0K
09:40 2,834.05 2,834.05 2,832.94 2,833.00 0.0K
09:41 2,832.99 2,833.51 2,832.90 2,833.41 0.0K
09:42 2,833.39 2,833.73 2,833.38 2,833.71 0.0K
09:43 2,833.67 2,833.76 2,833.48 2,833.64 0.0K
09:44 2,833.67 2,834.02 2,833.67 2,833.96 0.0K
09:45 2,833.91 2,834.70 2,833.87 2,834.65 0.0K
09:46 2,834.72 2,835.46 2,834.67 2,835.29 0.0K
09:47 2,835.32 2,835.96 2,835.32 2,835.91 0.0K
09:48 2,835.83 2,836.51 2,835.83 2,836.28 0.0K
09:49 2,836.27 2,837.57 2,836.27 2,837.55 0.0K
09:50 2,837.46 2,837.59 2,837.14 2,837.56 0.0K
09:51 2,837.18 2,838.00 2,837.18 2,838.00 0.0K
09:52 2,838.02 2,838.02 2,836.94 2,836.94 0.0K
09:53 2,836.86 2,837.30 2,836.78 2,837.30 0.0K
09:54 2,837.24 2,837.88 2,836.90 2,836.96 0.0K
09:55 2,836.86 2,837.04 2,836.57 2,836.71 0.0K
09:56 2,836.71 2,837.02 2,836.48 2,836.49 0.0K
09:57 2,836.51 2,836.93 2,836.44 2,836.88 0.0K
09:58 2,836.88 2,837.41 2,836.65 2,837.27 0.0K
09:59 2,837.29 2,837.40 2,837.02 2,837.26 0.0K
10:00 2,837.63 2,837.77 2,837.47 2,837.61 0.0K
10:01 2,837.87 2,838.46 2,837.87 2,838.46 0.0K
10:02 2,838.52 2,838.86 2,838.49 2,838.71 0.0K
10:03 2,838.44 2,838.44 2,836.98 2,836.98 0.0K
10:04 2,836.93 2,837.92 2,836.82 2,837.92 0.0K
10:05 2,837.95 2,838.23 2,837.90 2,838.04 0.0K
10:06 2,838.02 2,838.31 2,837.88 2,838.21 0.0K
10:07 2,838.24 2,838.24 2,837.37 2,837.46 0.0K
10:08 2,837.53 2,837.62 2,837.25 2,837.54 0.0K
10:09 2,837.43 2,837.46 2,836.99 2,836.99 0.0K
10:10 2,836.73 2,836.75 2,836.39 2,836.39 0.0K
10:11 2,836.62 2,837.54 2,836.36 2,837.54 0.0K
10:12 2,837.65 2,838.90 2,837.65 2,838.90 0.0K
10:13 2,838.96 2,839.30 2,838.96 2,839.25 0.0K
10:14 2,839.27 2,839.49 2,838.71 2,839.05 0.0K
10:15 2,838.94 2,839.05 2,838.40 2,838.41 0.0K
10:16 2,838.35 2,838.35 2,836.81 2,836.82 0.0K
10:17 2,836.82 2,837.00 2,836.26 2,836.45 0.0K
10:18 2,836.40 2,836.40 2,836.15 2,836.15 0.0K
10:19 2,836.17 2,836.17 2,836.01 2,836.08 0.0K
10:20 2,836.10 2,836.27 2,836.02 2,836.15 0.0K
10:21 2,836.21 2,836.36 2,836.18 2,836.21 0.0K
10:22 2,836.30 2,836.30 2,835.89 2,836.08 0.0K
10:23 2,836.13 2,836.40 2,835.82 2,835.87 0.0K
10:24 2,835.81 2,836.03 2,835.41 2,835.50 0.0K
10:25 2,835.53 2,835.74 2,835.25 2,835.52 0.0K
10:26 2,835.34 2,835.51 2,835.06 2,835.32 0.0K
10:27 2,835.40 2,835.93 2,835.36 2,835.89 0.0K
10:28 2,835.92 2,835.92 2,835.30 2,835.41 0.0K
10:29 2,835.39 2,835.39 2,834.34 2,834.56 0.0K
10:30 2,834.58 2,835.66 2,834.51 2,834.92 0.0K
10:31 2,834.81 2,835.17 2,834.71 2,835.10 0.0K
10:32 2,835.05 2,835.11 2,834.77 2,835.03 0.0K
10:33 2,834.94 2,834.94 2,834.36 2,834.58 0.0K
10:34 2,834.65 2,835.03 2,834.65 2,834.91 0.0K
10:35 2,834.92 2,835.17 2,834.84 2,835.17 0.0K
10:36 2,835.11 2,835.32 2,834.89 2,835.25 0.0K
10:37 2,835.25 2,835.62 2,835.17 2,835.62 0.0K
10:38 2,835.65 2,835.92 2,835.55 2,835.81 0.0K
10:39 2,835.85 2,835.91 2,835.73 2,835.73 0.0K
10:40 2,835.64 2,835.91 2,835.54 2,835.86 0.0K
10:41 2,835.89 2,836.10 2,835.86 2,835.98 0.0K
10:42 2,835.78 2,835.93 2,835.24 2,835.27 0.0K
10:43 2,835.18 2,835.26 2,834.80 2,834.97 0.0K
10:44 2,835.01 2,835.03 2,834.81 2,834.99 0.0K
10:45 2,834.82 2,834.82 2,834.40 2,834.45 0.0K
10:46 2,834.62 2,834.70 2,833.36 2,833.47 0.0K
10:47 2,833.47 2,833.47 2,833.07 2,833.07 0.0K
10:48 2,833.11 2,833.11 2,832.45 2,832.77 0.0K
10:49 2,832.78 2,832.82 2,832.59 2,832.61 0.0K
10:50 2,832.59 2,832.59 2,832.10 2,832.44 0.0K
10:51 2,832.42 2,832.77 2,832.39 2,832.77 0.0K
10:52 2,832.72 2,833.27 2,832.70 2,833.27 0.0K
10:53 2,833.40 2,833.67 2,833.40 2,833.47 0.0K
10:54 2,833.41 2,833.41 2,833.20 2,833.26 0.0K
10:55 2,833.27 2,833.31 2,832.89 2,832.89 0.0K
10:56 2,832.84 2,833.09 2,832.76 2,833.09 0.0K
10:57 2,833.03 2,833.34 2,833.01 2,833.27 0.0K
10:58 2,833.20 2,833.32 2,833.19 2,833.28 0.0K
10:59 2,833.19 2,833.35 2,832.99 2,833.08 0.0K
11:00 2,833.07 2,833.25 2,833.05 2,833.24 0.0K
11:01 2,833.22 2,833.22 2,832.19 2,832.25 0.0K
11:02 2,832.21 2,832.23 2,832.11 2,832.21 0.0K
11:03 2,832.01 2,832.10 2,831.65 2,831.65 0.0K
11:04 2,831.60 2,831.65 2,831.19 2,831.33 0.0K
11:05 2,831.34 2,831.58 2,831.28 2,831.58 0.0K
11:06 2,831.57 2,831.64 2,831.46 2,831.58 0.0K
11:07 2,831.65 2,831.65 2,831.27 2,831.54 0.0K
11:08 2,831.56 2,831.78 2,831.36 2,831.73 0.0K
11:09 2,831.76 2,831.76 2,830.80 2,830.94 0.0K
11:10 2,831.00 2,832.22 2,831.00 2,832.22 0.0K
11:11 2,832.24 2,832.49 2,832.14 2,832.35 0.0K
11:12 2,832.20 2,832.31 2,831.93 2,832.31 0.0K
11:13 2,832.37 2,832.46 2,832.13 2,832.13 0.0K
11:14 2,832.18 2,832.47 2,832.18 2,832.47 0.0K
11:15 2,832.45 2,833.20 2,832.43 2,833.17 0.0K
11:16 2,833.22 2,833.43 2,833.22 2,833.31 0.0K
11:17 2,833.23 2,834.12 2,833.21 2,834.12 0.0K
11:18 2,834.07 2,834.36 2,833.96 2,834.10 0.0K
11:19 2,834.13 2,834.28 2,833.97 2,834.22 0.0K
11:20 2,834.28 2,834.93 2,834.28 2,834.93 0.0K
11:21 2,834.86 2,834.96 2,834.66 2,834.87 0.0K
11:22 2,834.76 2,834.87 2,834.59 2,834.70 0.0K
11:23 2,834.67 2,835.05 2,834.67 2,834.99 0.0K
11:24 2,835.05 2,835.54 2,834.79 2,835.50 0.0K
11:25 2,835.30 2,835.30 2,834.04 2,834.04 0.0K
11:26 2,833.85 2,833.85 2,832.21 2,832.31 0.0K
11:27 2,832.27 2,832.27 2,831.80 2,832.19 0.0K
11:28 2,832.06 2,832.17 2,832.02 2,832.06 0.0K
11:29 2,832.11 2,832.34 2,832.04 2,832.32 0.0K
11:30 2,832.61 2,832.79 2,832.52 2,832.74 0.0K
11:31 2,832.80 2,832.80 2,832.57 2,832.57 0.0K
11:32 2,832.62 2,832.66 2,832.06 2,832.12 0.0K
11:33 2,832.10 2,832.20 2,831.69 2,831.71 0.0K
11:34 2,831.64 2,831.73 2,831.48 2,831.65 0.0K
11:35 2,831.60 2,831.74 2,831.58 2,831.72 0.0K
11:36 2,831.70 2,831.82 2,831.03 2,831.05 0.0K
11:37 2,831.16 2,831.90 2,831.16 2,831.82 0.0K
11:38 2,831.84 2,832.01 2,831.80 2,831.84 0.0K
11:39 2,831.50 2,831.56 2,831.32 2,831.49 0.0K
11:40 2,831.52 2,831.67 2,831.35 2,831.59 0.0K
11:41 2,831.51 2,831.51 2,831.27 2,831.50 0.0K
11:42 2,831.55 2,831.59 2,831.35 2,831.51 0.0K
11:43 2,831.39 2,831.47 2,831.31 2,831.39 0.0K
11:44 2,831.44 2,831.61 2,831.34 2,831.61 0.0K
11:45 2,831.59 2,831.89 2,831.54 2,831.83 0.0K
11:46 2,831.92 2,832.42 2,831.92 2,832.34 0.0K
11:47 2,832.46 2,832.46 2,832.05 2,832.29 0.0K
11:48 2,832.27 2,832.38 2,832.21 2,832.30 0.0K
11:49 2,832.39 2,832.39 2,832.13 2,832.19 0.0K
11:50 2,832.20 2,832.20 2,831.79 2,831.90 0.0K
11:51 2,831.80 2,831.89 2,831.72 2,831.72 0.0K
11:52 2,831.68 2,831.68 2,831.30 2,831.34 0.0K
11:53 2,831.37 2,831.37 2,830.51 2,830.55 0.0K
11:54 2,830.43 2,830.43 2,830.07 2,830.11 0.0K
11:55 2,830.12 2,830.22 2,829.96 2,830.07 0.0K
11:56 2,830.09 2,830.26 2,829.98 2,830.16 0.0K
11:57 2,830.27 2,830.32 2,829.79 2,829.91 0.0K
11:58 2,830.05 2,830.50 2,830.05 2,830.48 0.0K
11:59 2,830.46 2,830.86 2,830.46 2,830.76 0.0K
12:00 2,830.74 2,830.98 2,830.66 2,830.98 0.0K
12:01 2,831.15 2,832.02 2,831.15 2,832.02 0.0K
12:02 2,831.95 2,832.17 2,831.95 2,832.16 0.0K
12:03 2,832.21 2,832.77 2,832.18 2,832.75 0.0K
12:04 2,832.72 2,832.89 2,832.68 2,832.68 0.0K
12:05 2,832.61 2,832.61 2,832.41 2,832.47 0.0K
12:06 2,832.51 2,832.80 2,832.51 2,832.80 0.0K
12:07 2,832.68 2,832.74 2,832.51 2,832.57 0.0K
12:08 2,832.66 2,832.70 2,832.06 2,832.10 0.0K
12:09 2,832.12 2,832.41 2,832.12 2,832.24 0.0K
12:10 2,832.27 2,832.36 2,832.15 2,832.23 0.0K
12:11 2,832.12 2,832.24 2,832.06 2,832.14 0.0K
12:12 2,832.12 2,832.26 2,832.01 2,832.26 0.0K
12:13 2,832.23 2,832.28 2,832.22 2,832.27 0.0K
12:14 2,832.33 2,832.38 2,832.11 2,832.11 0.0K
12:15 2,831.99 2,832.01 2,831.79 2,831.89 0.0K
12:16 2,831.90 2,832.27 2,831.90 2,832.00 0.0K
12:17 2,832.02 2,832.16 2,831.97 2,832.16 0.0K
12:18 2,832.22 2,832.46 2,832.19 2,832.35 0.0K
12:19 2,832.37 2,832.53 2,832.22 2,832.53 0.0K
12:20 2,832.46 2,832.46 2,832.33 2,832.40 0.0K
12:21 2,832.35 2,832.35 2,832.14 2,832.16 0.0K
12:22 2,832.18 2,832.64 2,832.14 2,832.64 0.0K
12:23 2,832.62 2,833.04 2,832.62 2,833.04 0.0K
12:24 2,833.10 2,833.26 2,833.10 2,833.12 0.0K
12:25 2,833.13 2,833.37 2,833.13 2,833.15 0.0K
12:26 2,833.13 2,833.31 2,833.13 2,833.18 0.0K
12:27 2,833.15 2,833.20 2,833.01 2,833.01 0.0K
12:28 2,833.08 2,833.55 2,833.08 2,833.55 0.0K
12:29 2,833.58 2,833.64 2,833.50 2,833.64 0.0K
12:30 2,833.47 2,833.89 2,833.47 2,833.89 0.0K
12:31 2,833.66 2,833.69 2,833.13 2,833.16 0.0K
12:32 2,833.20 2,833.31 2,833.07 2,833.31 0.0K
12:33 2,833.29 2,833.43 2,833.24 2,833.43 0.0K
12:34 2,833.54 2,833.82 2,833.54 2,833.76 0.0K
12:35 2,833.78 2,834.23 2,833.74 2,834.23 0.0K
12:36 2,834.28 2,834.28 2,834.10 2,834.10 0.0K
12:37 2,834.06 2,834.30 2,834.06 2,834.30 0.0K
12:38 2,834.43 2,834.68 2,834.37 2,834.54 0.0K
12:39 2,834.45 2,834.50 2,834.31 2,834.31 0.0K
12:40 2,834.23 2,834.29 2,833.97 2,834.25 0.0K
12:41 2,834.22 2,834.31 2,834.18 2,834.31 0.0K
12:42 2,834.34 2,834.34 2,833.89 2,833.89 0.0K
12:43 2,833.98 2,834.21 2,833.98 2,834.15 0.0K
12:44 2,834.17 2,834.20 2,833.71 2,833.71 0.0K
12:45 2,833.48 2,833.48 2,833.08 2,833.19 0.0K
12:46 2,833.15 2,833.25 2,833.09 2,833.25 0.0K
12:47 2,833.22 2,833.35 2,833.11 2,833.17 0.0K
12:48 2,833.05 2,833.23 2,833.02 2,833.20 0.0K
12:49 2,833.19 2,833.32 2,833.15 2,833.26 0.0K
12:50 2,833.22 2,833.43 2,833.22 2,833.35 0.0K
12:51 2,833.34 2,833.39 2,832.97 2,832.97 0.0K
12:52 2,832.92 2,833.01 2,832.59 2,832.59 0.0K
12:53 2,832.56 2,832.56 2,832.37 2,832.52 0.0K
12:54 2,832.44 2,832.51 2,832.41 2,832.42 0.0K
12:55 2,832.40 2,832.58 2,832.39 2,832.55 0.0K
12:56 2,832.68 2,833.87 2,832.68 2,833.87 0.0K
12:57 2,833.79 2,833.94 2,833.59 2,833.59 0.0K
12:58 2,833.62 2,833.62 2,833.43 2,833.47 0.0K
12:59 2,833.43 2,833.54 2,832.94 2,832.94 0.0K
13:00 2,833.01 2,833.07 2,832.86 2,832.91 0.0K
13:01 2,832.93 2,832.94 2,832.72 2,832.93 0.0K
13:02 2,832.88 2,832.88 2,832.46 2,832.55 0.0K
13:03 2,832.54 2,832.54 2,831.20 2,831.21 0.0K
13:04 2,831.12 2,831.44 2,831.11 2,831.40 0.0K
13:05 2,831.34 2,831.40 2,831.17 2,831.19 0.0K
13:06 2,831.21 2,831.35 2,831.16 2,831.28 0.0K
13:07 2,831.29 2,831.41 2,831.28 2,831.28 0.0K
13:08 2,831.30 2,831.47 2,831.27 2,831.39 0.0K
13:09 2,831.44 2,831.80 2,831.32 2,831.80 0.0K
13:10 2,831.84 2,832.26 2,831.76 2,832.26 0.0K
13:11 2,832.28 2,832.35 2,832.16 2,832.22 0.0K
13:12 2,832.28 2,832.33 2,832.03 2,832.05 0.0K
13:13 2,832.03 2,832.11 2,831.72 2,831.72 0.0K
13:14 2,831.78 2,831.94 2,831.35 2,831.40 0.0K
13:15 2,831.37 2,831.52 2,831.09 2,831.52 0.0K
13:16 2,831.45 2,831.63 2,831.38 2,831.38 0.0K
13:17 2,831.31 2,831.47 2,831.31 2,831.35 0.0K
13:18 2,831.45 2,831.63 2,831.45 2,831.63 0.0K
13:19 2,831.65 2,831.65 2,831.14 2,831.26 0.0K
13:20 2,831.37 2,831.50 2,831.31 2,831.44 0.0K
13:21 2,831.50 2,831.71 2,831.27 2,831.64 0.0K
13:22 2,831.59 2,831.68 2,831.52 2,831.60 0.0K
13:23 2,831.57 2,831.89 2,831.52 2,831.52 0.0K
13:24 2,831.56 2,831.70 2,831.44 2,831.66 0.0K
13:25 2,831.72 2,831.81 2,831.65 2,831.81 0.0K
13:26 2,831.84 2,831.88 2,831.71 2,831.88 0.0K
13:27 2,831.84 2,831.84 2,831.33 2,831.33 0.0K
13:28 2,831.37 2,831.45 2,831.29 2,831.44 0.0K
13:29 2,831.55 2,831.62 2,831.40 2,831.44 0.0K
13:30 2,831.44 2,831.44 2,831.26 2,831.27 0.0K
13:31 2,831.33 2,831.43 2,831.11 2,831.11 0.0K
13:32 2,831.15 2,831.22 2,831.08 2,831.17 0.0K
13:33 2,831.23 2,831.27 2,831.03 2,831.11 0.0K
13:34 2,831.04 2,831.11 2,830.98 2,830.98 0.0K
13:35 2,830.99 2,831.41 2,830.99 2,831.01 0.0K
13:36 2,831.06 2,831.34 2,831.01 2,831.34 0.0K
13:37 2,831.31 2,831.31 2,830.95 2,830.95 0.0K
13:38 2,830.98 2,830.98 2,830.38 2,830.41 0.0K
13:39 2,830.41 2,830.56 2,830.36 2,830.51 0.0K
13:40 2,830.42 2,830.51 2,830.41 2,830.45 0.0K
13:41 2,830.38 2,830.38 2,829.34 2,829.34 0.0K
13:42 2,829.36 2,829.42 2,829.09 2,829.23 0.0K
13:43 2,829.24 2,829.50 2,829.24 2,829.50 0.0K
13:44 2,829.47 2,829.53 2,829.36 2,829.47 0.0K
13:45 2,829.43 2,829.66 2,829.34 2,829.66 0.0K
13:46 2,829.62 2,829.68 2,829.53 2,829.54 0.0K
13:47 2,829.43 2,829.56 2,829.41 2,829.44 0.0K
13:48 2,829.53 2,829.62 2,829.07 2,829.07 0.0K
13:49 2,829.06 2,829.41 2,829.06 2,829.34 0.0K
13:50 2,829.44 2,829.48 2,829.15 2,829.15 0.0K
13:51 2,829.18 2,829.19 2,828.66 2,828.66 0.0K
13:52 2,828.62 2,828.78 2,828.62 2,828.63 0.0K
13:53 2,828.65 2,828.75 2,828.65 2,828.73 0.0K
13:54 2,828.72 2,829.04 2,828.48 2,829.00 0.0K
13:55 2,829.26 2,829.47 2,829.21 2,829.21 0.0K
13:56 2,829.24 2,829.39 2,829.18 2,829.39 0.0K
13:57 2,829.37 2,829.49 2,829.11 2,829.27 0.0K
13:58 2,829.24 2,829.57 2,829.24 2,829.56 0.0K
13:59 2,829.52 2,829.52 2,828.62 2,828.62 0.0K
14:00 2,828.57 2,828.57 2,828.39 2,828.39 0.0K
14:01 2,828.37 2,828.60 2,828.24 2,828.51 0.0K
14:02 2,828.43 2,828.43 2,827.82 2,827.84 0.0K
14:03 2,827.66 2,827.79 2,827.42 2,827.79 0.0K
14:04 2,827.84 2,827.92 2,827.63 2,827.82 0.0K
14:05 2,827.55 2,827.74 2,827.51 2,827.64 0.0K
14:06 2,827.59 2,827.78 2,827.31 2,827.34 0.0K
14:07 2,827.32 2,827.32 2,826.83 2,826.87 0.0K
14:08 2,826.89 2,826.98 2,826.86 2,826.88 0.0K
14:09 2,826.85 2,826.85 2,826.53 2,826.53 0.0K
14:10 2,826.55 2,826.76 2,826.39 2,826.76 0.0K
14:11 2,826.74 2,826.77 2,826.58 2,826.62 0.0K
14:12 2,826.54 2,826.97 2,826.50 2,826.91 0.0K
14:13 2,826.85 2,827.05 2,826.85 2,827.05 0.0K
14:14 2,827.00 2,827.38 2,827.00 2,827.38 0.0K
14:15 2,827.44 2,827.50 2,827.28 2,827.28 0.0K
14:16 2,827.29 2,827.45 2,827.08 2,827.13 0.0K
14:17 2,827.02 2,827.02 2,826.23 2,826.29 0.0K
14:18 2,826.30 2,826.43 2,825.66 2,825.66 0.0K
14:19 2,825.64 2,825.64 2,824.78 2,825.02 0.0K
14:20 2,825.08 2,826.02 2,825.08 2,826.02 0.0K
14:21 2,826.17 2,826.17 2,825.69 2,825.69 0.0K
14:22 2,825.63 2,825.63 2,825.39 2,825.52 0.0K
14:23 2,825.47 2,825.54 2,825.34 2,825.43 0.0K
14:24 2,825.40 2,825.40 2,824.61 2,824.71 0.0K
14:25 2,824.93 2,825.41 2,824.93 2,825.30 0.0K
14:26 2,825.36 2,825.72 2,825.36 2,825.49 0.0K
14:27 2,825.44 2,825.63 2,825.38 2,825.38 0.0K
14:28 2,825.32 2,825.37 2,825.01 2,825.01 0.0K
14:29 2,825.13 2,825.66 2,825.13 2,825.60 0.0K
14:30 2,825.69 2,826.34 2,825.69 2,826.08 0.0K
14:31 2,826.15 2,826.17 2,825.90 2,826.00 0.0K
14:32 2,825.91 2,826.05 2,825.90 2,825.99 0.0K
14:33 2,825.97 2,826.53 2,825.97 2,826.52 0.0K
14:34 2,826.46 2,827.06 2,826.46 2,827.03 0.0K
14:35 2,827.19 2,827.36 2,826.77 2,826.77 0.0K
14:36 2,826.74 2,827.09 2,826.56 2,827.09 0.0K
14:37 2,827.21 2,827.59 2,826.98 2,826.98 0.0K
14:38 2,827.03 2,827.25 2,827.03 2,827.22 0.0K
14:39 2,827.25 2,827.25 2,826.87 2,826.99 0.0K
14:40 2,826.98 2,826.98 2,826.77 2,826.77 0.0K
14:41 2,826.84 2,827.02 2,826.78 2,827.02 0.0K
14:42 2,827.05 2,827.10 2,826.92 2,827.10 0.0K
14:43 2,827.16 2,827.49 2,827.07 2,827.49 0.0K
14:44 2,827.48 2,827.59 2,827.48 2,827.52 0.0K
14:45 2,827.56 2,827.56 2,827.37 2,827.41 0.0K
14:46 2,827.44 2,827.44 2,826.97 2,826.97 0.0K
14:47 2,826.93 2,826.98 2,826.76 2,826.98 0.0K
14:48 2,827.01 2,827.14 2,826.84 2,827.10 0.0K
14:49 2,826.96 2,827.06 2,826.80 2,827.02 0.0K
14:50 2,826.99 2,827.62 2,826.95 2,827.62 0.0K
14:51 2,827.59 2,827.71 2,827.57 2,827.71 0.0K
14:52 2,827.66 2,827.70 2,827.26 2,827.70 0.0K
14:53 2,827.75 2,827.89 2,827.65 2,827.89 0.0K
14:54 2,827.83 2,828.08 2,827.80 2,827.98 0.0K
14:55 2,828.07 2,828.30 2,828.05 2,828.20 0.0K
14:56 2,828.22 2,828.37 2,827.98 2,828.01 0.0K
14:57 2,828.02 2,828.09 2,827.89 2,827.89 0.0K
14:58 2,827.84 2,827.84 2,827.54 2,827.69 0.0K
14:59 2,827.70 2,827.76 2,827.53 2,827.68 0.0K
15:00 2,827.67 2,828.66 2,827.67 2,828.66 0.0K
15:01 2,828.69 2,828.99 2,828.51 2,828.62 0.0K
15:02 2,828.67 2,828.99 2,828.67 2,828.90 0.0K
15:03 2,828.83 2,828.98 2,828.74 2,828.98 0.0K
15:04 2,828.90 2,829.01 2,828.88 2,828.88 0.0K
15:05 2,828.81 2,828.85 2,828.24 2,828.65 0.0K
15:06 2,828.61 2,829.27 2,828.61 2,829.09 0.0K
15:07 2,829.13 2,829.13 2,828.86 2,829.01 0.0K
15:08 2,829.00 2,829.05 2,828.92 2,828.98 0.0K
15:09 2,829.03 2,829.04 2,828.89 2,828.89 0.0K
15:10 2,828.94 2,829.15 2,828.94 2,829.15 0.0K
15:11 2,829.17 2,829.17 2,828.82 2,828.85 0.0K
15:12 2,828.90 2,829.52 2,828.90 2,829.15 0.0K
15:13 2,829.00 2,829.38 2,828.64 2,829.38 0.0K
15:14 2,829.39 2,829.58 2,829.37 2,829.37 0.0K
15:15 2,829.34 2,829.39 2,829.14 2,829.14 0.0K
15:16 2,829.02 2,829.28 2,829.02 2,829.03 0.0K
15:17 2,829.02 2,829.02 2,828.71 2,828.74 0.0K
15:18 2,828.83 2,828.99 2,828.77 2,828.93 0.0K
15:19 2,828.87 2,828.87 2,828.69 2,828.83 0.0K
15:20 2,828.88 2,828.88 2,828.55 2,828.55 0.0K
15:21 2,828.60 2,828.80 2,828.60 2,828.64 0.0K
15:22 2,828.62 2,828.62 2,828.27 2,828.27 0.0K
15:23 2,828.18 2,828.28 2,827.91 2,827.91 0.0K
15:24 2,827.92 2,828.27 2,827.92 2,828.17 0.0K
15:25 2,828.14 2,828.30 2,828.08 2,828.11 0.0K
15:26 2,828.20 2,828.77 2,828.20 2,828.70 0.0K
15:27 2,828.80 2,829.10 2,828.71 2,829.10 0.0K
15:28 2,829.24 2,829.31 2,829.01 2,829.01 0.0K
15:29 2,828.98 2,829.22 2,828.98 2,829.00 0.0K
15:30 2,828.99 2,828.99 2,827.69 2,828.25 0.0K
15:31 2,828.81 2,828.81 2,827.33 2,827.33 0.0K
15:32 2,827.34 2,827.84 2,827.30 2,827.82 0.0K
15:33 2,827.67 2,828.15 2,827.67 2,828.04 0.0K
15:34 2,828.05 2,828.05 2,827.40 2,827.40 0.0K
15:35 2,827.32 2,827.32 2,827.05 2,827.10 0.0K
15:36 2,827.15 2,827.36 2,827.15 2,827.36 0.0K
15:37 2,827.81 2,828.70 2,827.81 2,828.45 0.0K
15:38 2,828.43 2,828.43 2,828.30 2,828.31 0.0K
15:39 2,828.33 2,828.47 2,828.04 2,828.10 0.0K
15:40 2,828.12 2,828.12 2,827.82 2,827.88 0.0K
15:41 2,827.89 2,828.38 2,827.89 2,828.38 0.0K
15:42 2,828.36 2,828.69 2,828.32 2,828.56 0.0K
15:43 2,828.57 2,828.68 2,828.33 2,828.68 0.0K
15:44 2,828.72 2,829.01 2,828.72 2,828.92 0.0K
15:45 2,828.97 2,829.74 2,828.97 2,829.74 0.0K
15:46 2,829.72 2,829.77 2,829.53 2,829.74 0.0K
15:47 2,829.78 2,829.78 2,828.76 2,828.76 0.0K
15:48 2,828.75 2,828.75 2,827.16 2,827.35 0.0K
15:49 2,827.33 2,827.33 2,827.23 2,827.29 0.0K
15:50 2,827.23 2,827.24 2,826.31 2,826.58 0.0K
15:51 2,826.56 2,826.73 2,826.55 2,826.60 0.0K
15:52 2,826.59 2,826.75 2,826.44 2,826.75 0.0K
15:53 2,826.84 2,827.32 2,826.81 2,827.32 0.0K
15:54 2,827.38 2,827.93 2,827.32 2,827.32 0.0K
15:55 2,826.85 2,826.86 2,826.16 2,826.16 0.0K
15:56 2,826.17 2,826.35 2,825.94 2,825.95 0.0K
15:57 2,826.11 2,826.19 2,825.98 2,826.17 0.0K
15:58 2,826.10 2,826.17 2,826.01 2,826.02 0.0K
15:59 2,826.03 2,826.19 2,826.03 2,826.13 0.0K
16:00 2,826.56 2,826.65 2,826.23 2,826.30 0.0K
16:01 2,826.20 2,827.00 2,826.20 2,827.00 0.0K
16:02 2,827.01 2,827.09 2,826.95 2,827.07 0.0K
16:03 2,827.14 2,827.14 2,826.61 2,826.61 0.0K
16:04 2,826.56 2,826.97 2,826.52 2,826.97 0.0K
16:05 2,827.01 2,827.22 2,827.00 2,827.17 0.0K
16:06 2,827.18 2,827.75 2,827.17 2,827.75 0.0K
16:07 2,827.79 2,828.02 2,827.79 2,828.00 0.0K
16:08 2,828.04 2,833.76 2,827.57 2,833.76 0.0K
16:09 2,834.38 2,841.87 2,834.38 2,838.40 0.0K
16:10 2,838.46 2,838.46 2,834.60 2,834.60 0.0K
16:11 2,834.55 2,834.55 2,833.54 2,833.54 0.0K
16:12 2,833.59 2,833.68 2,831.99 2,831.99 0.0K
16:13 2,832.00 2,832.12 2,831.96 2,831.96 0.0K
16:14 2,832.40 2,832.83 2,832.40 2,832.83 0.0K
16:15 2,832.78 2,832.78 2,831.94 2,832.10 0.0K
16:16 2,832.06 2,832.06 2,831.53 2,831.53 0.0K
16:17 2,831.48 2,831.63 2,830.27 2,830.27 0.0K
16:18 2,830.14 2,830.68 2,830.14 2,830.68 0.0K
16:19 2,830.80 2,831.53 2,830.80 2,831.49 0.0K
16:20 2,831.50 2,831.59 2,831.18 2,831.37 0.0K
16:21 2,831.76 2,832.85 2,831.76 2,832.33 0.0K
16:22 2,832.47 2,832.47 2,831.93 2,831.93 0.0K
16:23 2,831.75 2,831.75 2,831.18 2,831.36 0.0K
16:24 2,831.43 2,831.56 2,831.07 2,831.34 0.0K
16:25 2,831.32 2,831.84 2,831.14 2,831.84 0.0K
16:26 2,831.75 2,832.43 2,831.75 2,832.43 0.0K
16:27 2,832.45 2,833.70 2,832.38 2,833.70 0.0K
16:28 2,833.73 2,834.06 2,833.73 2,833.83 0.0K
16:29 2,833.70 2,833.74 2,833.22 2,833.22 0.0K
16:30 2,833.23 2,833.34 2,833.19 2,833.32 0.0K
16:31 2,833.40 2,834.12 2,833.40 2,833.98 0.0K
16:32 2,833.84 2,833.88 2,833.53 2,833.88 0.0K
16:33 2,833.85 2,834.53 2,833.85 2,834.22 0.0K
16:34 2,834.13 2,835.19 2,834.13 2,835.19 0.0K
16:35 2,835.38 2,835.43 2,834.97 2,835.18 0.0K
16:36 2,835.40 2,835.56 2,835.38 2,835.43 0.0K
16:37 2,835.42 2,835.42 2,834.44 2,834.47 0.0K
16:38 2,834.54 2,834.67 2,833.96 2,833.96 0.0K
16:39 2,834.02 2,834.27 2,833.98 2,833.98 0.0K
16:40 2,834.01 2,834.01 2,833.59 2,833.59 0.0K
16:41 2,833.54 2,833.75 2,833.14 2,833.33 0.0K
16:42 2,833.31 2,833.31 2,832.73 2,832.73 0.0K
16:43 2,832.72 2,833.66 2,832.57 2,833.66 0.0K
16:44 2,833.73 2,833.73 2,832.63 2,832.63 0.0K
16:45 2,832.59 2,832.74 2,832.59 2,832.63 0.0K
16:46 2,832.55 2,832.80 2,832.55 2,832.73 0.0K
16:47 2,832.64 2,832.64 2,832.34 2,832.47 0.0K
16:48 2,832.38 2,832.94 2,832.31 2,832.91 0.0K
16:49 2,833.03 2,833.51 2,833.03 2,833.47 0.0K
16:50 2,833.50 2,833.54 2,832.45 2,832.45 0.0K
16:51 2,832.57 2,832.57 2,832.11 2,832.11 0.0K
16:52 2,832.22 2,832.40 2,832.22 2,832.35 0.0K
16:53 2,832.37 2,833.04 2,832.37 2,833.04 0.0K
16:54 2,833.08 2,833.38 2,833.05 2,833.34 0.0K
16:55 2,833.29 2,833.79 2,833.25 2,833.76 0.0K
16:56 2,833.86 2,834.06 2,833.72 2,834.06 0.0K
16:57 2,834.00 2,834.73 2,833.94 2,834.35 0.0K
16:58 2,834.24 2,834.65 2,834.13 2,834.65 0.0K
16:59 2,834.64 2,834.64 2,834.03 2,834.11 0.0K
17:00 2,834.09 2,834.42 2,834.03 2,834.41 0.0K
17:01 2,834.51 2,835.29 2,834.46 2,835.14 0.0K
17:02 2,835.13 2,835.71 2,835.08 2,835.71 0.0K
17:03 2,835.62 2,836.32 2,835.52 2,836.32 0.0K
17:04 2,836.30 2,836.72 2,836.30 2,836.65 0.0K
17:05 2,836.66 2,836.68 2,836.56 2,836.60 0.0K
17:06 2,836.56 2,837.20 2,836.56 2,837.20 0.0K
17:07 2,837.21 2,837.21 2,836.82 2,837.07 0.0K
17:08 2,837.12 2,837.30 2,837.02 2,837.12 0.0K
17:09 2,837.16 2,837.30 2,837.16 2,837.20 0.0K
17:10 2,837.18 2,837.84 2,837.18 2,837.82 0.0K
17:11 2,837.77 2,837.77 2,836.85 2,836.85 0.0K
17:12 2,836.80 2,837.01 2,836.38 2,836.59 0.0K
17:13 2,836.55 2,836.90 2,836.55 2,836.77 0.0K
17:14 2,836.79 2,837.19 2,836.77 2,837.17 0.0K
17:15 2,836.99 2,837.09 2,836.70 2,837.08 0.0K
17:16 2,837.04 2,837.04 2,836.03 2,836.03 0.0K
17:17 2,835.98 2,836.34 2,835.94 2,836.31 0.0K
17:18 2,836.48 2,837.45 2,836.48 2,837.40 0.0K
17:19 2,837.49 2,837.49 2,837.16 2,837.17 0.0K
17:20 2,837.10 2,837.30 2,837.00 2,837.19 0.0K
17:21 2,837.20 2,837.47 2,837.18 2,837.41 0.0K
17:22 2,837.39 2,837.45 2,837.11 2,837.11 0.0K
17:23 2,836.86 2,836.86 2,836.64 2,836.79 0.0K
17:24 2,836.72 2,837.37 2,836.72 2,837.37 0.0K
17:25 2,837.47 2,837.47 2,837.47 2,837.47 0.0K
17:29 2,837.50 2,838.16 2,837.50 2,838.16 0.0K
17:30 2,838.33 2,838.33 2,838.33 2,838.33 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