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 2,855.75 2,857.49 2,855.75 2,857.19 0.0K
09:01 2,857.35 2,857.35 2,854.78 2,854.78 0.0K
09:02 2,854.70 2,855.83 2,854.52 2,855.68 0.0K
09:03 2,855.66 2,855.66 2,854.17 2,854.46 0.0K
09:04 2,854.51 2,855.30 2,854.19 2,855.30 0.0K
09:05 2,855.46 2,855.47 2,854.65 2,854.65 0.0K
09:06 2,854.62 2,854.67 2,853.33 2,853.53 0.0K
09:07 2,852.85 2,853.23 2,852.72 2,853.15 0.0K
09:08 2,853.07 2,853.36 2,852.95 2,853.01 0.0K
09:09 2,853.08 2,853.51 2,852.64 2,853.36 0.0K
09:10 2,853.39 2,853.62 2,853.18 2,853.28 0.0K
09:11 2,853.23 2,853.49 2,852.87 2,853.16 0.0K
09:12 2,853.38 2,854.57 2,853.38 2,854.54 0.0K
09:13 2,854.63 2,854.92 2,854.22 2,854.24 0.0K
09:14 2,854.29 2,854.47 2,853.94 2,854.32 0.0K
09:15 2,854.24 2,854.38 2,853.56 2,854.38 0.0K
09:16 2,854.73 2,854.84 2,854.58 2,854.82 0.0K
09:17 2,854.87 2,854.87 2,854.41 2,854.52 0.0K
09:18 2,854.67 2,854.71 2,854.42 2,854.42 0.0K
09:19 2,854.36 2,855.99 2,854.36 2,855.99 0.0K
09:20 2,856.07 2,856.30 2,856.01 2,856.09 0.0K
09:21 2,856.09 2,856.10 2,855.36 2,855.72 0.0K
09:22 2,855.78 2,856.17 2,855.66 2,856.01 0.0K
09:23 2,856.04 2,856.24 2,855.97 2,856.24 0.0K
09:24 2,856.17 2,856.37 2,855.53 2,855.53 0.0K
09:25 2,855.66 2,855.66 2,854.42 2,854.64 0.0K
09:26 2,854.51 2,854.65 2,853.94 2,853.94 0.0K
09:27 2,853.87 2,854.18 2,853.73 2,854.06 0.0K
09:28 2,854.26 2,854.36 2,854.09 2,854.22 0.0K
09:29 2,853.99 2,854.12 2,853.43 2,853.59 0.0K
09:30 2,853.62 2,853.62 2,852.19 2,852.19 0.0K
09:31 2,852.18 2,852.24 2,851.65 2,851.99 0.0K
09:32 2,851.90 2,852.09 2,851.41 2,851.43 0.0K
09:33 2,851.40 2,851.40 2,850.86 2,850.96 0.0K
09:34 2,850.99 2,851.80 2,850.85 2,851.64 0.0K
09:35 2,851.63 2,852.75 2,851.59 2,852.75 0.0K
09:36 2,852.88 2,853.35 2,852.88 2,853.35 0.0K
09:37 2,853.44 2,853.82 2,853.24 2,853.73 0.0K
09:38 2,853.60 2,853.89 2,853.11 2,853.11 0.0K
09:39 2,853.00 2,853.00 2,852.58 2,852.58 0.0K
09:40 2,852.58 2,852.67 2,852.14 2,852.14 0.0K
09:41 2,852.13 2,852.23 2,851.77 2,851.95 0.0K
09:42 2,852.00 2,852.22 2,851.92 2,852.05 0.0K
09:43 2,851.93 2,852.03 2,851.50 2,851.57 0.0K
09:44 2,851.65 2,851.83 2,851.54 2,851.83 0.0K
09:45 2,851.90 2,852.41 2,851.90 2,852.04 0.0K
09:46 2,852.18 2,852.67 2,852.18 2,852.67 0.0K
09:47 2,852.71 2,852.71 2,852.21 2,852.41 0.0K
09:48 2,852.47 2,852.92 2,852.34 2,852.79 0.0K
09:49 2,852.79 2,853.02 2,852.69 2,852.78 0.0K
09:50 2,852.79 2,853.00 2,852.77 2,852.77 0.0K
09:51 2,852.77 2,853.13 2,852.77 2,852.90 0.0K
09:52 2,853.02 2,853.62 2,852.97 2,853.61 0.0K
09:53 2,853.89 2,854.45 2,853.87 2,854.28 0.0K
09:54 2,854.24 2,854.24 2,853.66 2,853.68 0.0K
09:55 2,853.55 2,853.58 2,852.97 2,853.04 0.0K
09:56 2,853.07 2,853.14 2,852.60 2,852.60 0.0K
09:57 2,852.47 2,852.47 2,850.57 2,850.57 0.0K
09:58 2,850.64 2,850.64 2,849.37 2,849.37 0.0K
09:59 2,849.36 2,849.36 2,848.61 2,848.88 0.0K
10:00 2,848.87 2,848.87 2,847.52 2,847.61 0.0K
10:01 2,847.84 2,848.73 2,847.83 2,848.73 0.0K
10:02 2,849.23 2,849.84 2,849.16 2,849.76 0.0K
10:03 2,850.30 2,851.49 2,850.30 2,851.49 0.0K
10:04 2,851.53 2,851.65 2,851.14 2,851.14 0.0K
10:05 2,851.05 2,851.05 2,850.32 2,850.32 0.0K
10:06 2,850.28 2,851.22 2,850.28 2,851.02 0.0K
10:07 2,851.12 2,851.29 2,851.04 2,851.29 0.0K
10:08 2,851.24 2,852.02 2,851.14 2,852.02 0.0K
10:09 2,852.12 2,852.12 2,851.68 2,851.80 0.0K
10:10 2,851.82 2,851.89 2,851.59 2,851.82 0.0K
10:11 2,851.83 2,851.83 2,851.59 2,851.80 0.0K
10:12 2,851.85 2,852.28 2,851.85 2,852.28 0.0K
10:13 2,852.26 2,852.98 2,852.26 2,852.98 0.0K
10:14 2,853.06 2,853.55 2,853.03 2,853.03 0.0K
10:15 2,853.06 2,853.28 2,853.01 2,853.28 0.0K
10:16 2,853.47 2,853.77 2,853.37 2,853.77 0.0K
10:17 2,853.70 2,853.77 2,853.53 2,853.67 0.0K
10:18 2,853.69 2,853.71 2,853.40 2,853.40 0.0K
10:19 2,853.42 2,853.58 2,853.39 2,853.40 0.0K
10:20 2,853.45 2,853.63 2,853.23 2,853.60 0.0K
10:21 2,853.50 2,853.50 2,853.05 2,853.12 0.0K
10:22 2,853.07 2,853.10 2,852.77 2,852.93 0.0K
10:23 2,852.91 2,853.12 2,852.91 2,853.07 0.0K
10:24 2,853.02 2,853.02 2,852.47 2,852.49 0.0K
10:25 2,852.65 2,852.83 2,852.64 2,852.73 0.0K
10:26 2,852.67 2,852.70 2,852.59 2,852.70 0.0K
10:27 2,852.61 2,852.86 2,852.53 2,852.77 0.0K
10:28 2,852.72 2,853.41 2,852.72 2,853.41 0.0K
10:29 2,853.39 2,853.95 2,853.34 2,853.95 0.0K
10:30 2,854.00 2,854.03 2,853.15 2,853.24 0.0K
10:31 2,853.27 2,853.92 2,853.09 2,853.92 0.0K
10:32 2,853.91 2,854.56 2,853.85 2,854.56 0.0K
10:33 2,854.57 2,854.78 2,854.50 2,854.54 0.0K
10:34 2,854.59 2,855.09 2,854.59 2,855.09 0.0K
10:35 2,855.07 2,855.46 2,855.05 2,855.31 0.0K
10:36 2,855.17 2,855.58 2,855.08 2,855.49 0.0K
10:37 2,855.48 2,855.97 2,855.48 2,855.97 0.0K
10:38 2,855.86 2,855.90 2,855.11 2,855.11 0.0K
10:39 2,855.08 2,855.08 2,854.25 2,854.25 0.0K
10:40 2,854.27 2,854.27 2,853.90 2,853.94 0.0K
10:41 2,853.91 2,854.06 2,853.69 2,853.87 0.0K
10:42 2,853.59 2,853.59 2,852.76 2,852.76 0.0K
10:43 2,852.87 2,852.94 2,852.75 2,852.91 0.0K
10:44 2,852.80 2,852.80 2,851.99 2,852.01 0.0K
10:45 2,852.00 2,852.14 2,851.27 2,851.27 0.0K
10:46 2,851.17 2,851.33 2,850.65 2,850.65 0.0K
10:47 2,850.54 2,850.54 2,850.18 2,850.40 0.0K
10:48 2,850.48 2,850.60 2,850.19 2,850.51 0.0K
10:49 2,850.64 2,851.57 2,850.64 2,851.57 0.0K
10:50 2,851.49 2,851.75 2,851.43 2,851.61 0.0K
10:51 2,851.75 2,852.16 2,851.75 2,851.88 0.0K
10:52 2,851.83 2,852.29 2,851.81 2,852.29 0.0K
10:53 2,852.23 2,852.62 2,851.97 2,852.62 0.0K
10:54 2,852.60 2,852.60 2,852.23 2,852.23 0.0K
10:55 2,852.16 2,852.24 2,851.83 2,851.94 0.0K
10:56 2,851.95 2,851.96 2,851.50 2,851.64 0.0K
10:57 2,851.44 2,851.93 2,851.42 2,851.83 0.0K
10:58 2,851.77 2,851.94 2,851.52 2,851.52 0.0K
10:59 2,851.47 2,852.12 2,851.36 2,852.12 0.0K
11:00 2,852.06 2,852.29 2,851.88 2,852.00 0.0K
11:01 2,852.00 2,852.13 2,851.93 2,852.04 0.0K
11:02 2,852.13 2,852.29 2,851.89 2,852.20 0.0K
11:03 2,852.28 2,852.30 2,851.99 2,852.05 0.0K
11:04 2,852.03 2,852.05 2,851.59 2,851.59 0.0K
11:05 2,851.50 2,851.85 2,851.50 2,851.83 0.0K
11:06 2,851.42 2,851.42 2,850.78 2,850.78 0.0K
11:07 2,850.84 2,850.97 2,850.79 2,850.79 0.0K
11:08 2,850.75 2,850.75 2,850.38 2,850.65 0.0K
11:09 2,850.60 2,850.90 2,850.60 2,850.90 0.0K
11:10 2,850.92 2,851.06 2,850.88 2,851.02 0.0K
11:11 2,851.11 2,851.15 2,850.52 2,850.52 0.0K
11:12 2,850.61 2,850.73 2,850.29 2,850.69 0.0K
11:13 2,850.76 2,851.33 2,850.74 2,851.33 0.0K
11:14 2,851.35 2,851.80 2,851.16 2,851.23 0.0K
11:15 2,851.16 2,851.16 2,851.01 2,851.03 0.0K
11:16 2,850.85 2,850.91 2,850.66 2,850.74 0.0K
11:17 2,850.73 2,850.88 2,850.26 2,850.26 0.0K
11:18 2,850.25 2,850.43 2,849.96 2,850.43 0.0K
11:19 2,850.46 2,850.60 2,850.20 2,850.20 0.0K
11:20 2,850.22 2,850.22 2,849.48 2,849.65 0.0K
11:21 2,849.67 2,849.82 2,849.26 2,849.26 0.0K
11:22 2,849.28 2,849.47 2,848.98 2,849.14 0.0K
11:23 2,849.30 2,849.56 2,849.30 2,849.56 0.0K
11:24 2,849.52 2,849.52 2,849.29 2,849.42 0.0K
11:25 2,849.38 2,849.82 2,849.38 2,849.71 0.0K
11:26 2,849.75 2,849.79 2,849.58 2,849.68 0.0K
11:27 2,849.82 2,850.16 2,849.82 2,849.95 0.0K
11:28 2,849.93 2,849.93 2,849.69 2,849.83 0.0K
11:29 2,849.84 2,849.95 2,849.54 2,849.56 0.0K
11:30 2,849.50 2,849.65 2,849.29 2,849.52 0.0K
11:31 2,849.55 2,850.18 2,849.42 2,850.18 0.0K
11:32 2,850.17 2,850.40 2,849.96 2,849.96 0.0K
11:33 2,849.94 2,849.94 2,849.34 2,849.39 0.0K
11:34 2,849.25 2,849.33 2,849.16 2,849.26 0.0K
11:35 2,849.23 2,849.44 2,849.10 2,849.34 0.0K
11:36 2,849.35 2,849.68 2,849.35 2,849.57 0.0K
11:37 2,849.43 2,849.79 2,849.43 2,849.79 0.0K
11:38 2,849.79 2,849.82 2,849.04 2,849.06 0.0K
11:39 2,849.10 2,849.10 2,848.86 2,848.86 0.0K
11:40 2,848.81 2,848.81 2,848.61 2,848.75 0.0K
11:41 2,848.86 2,848.98 2,848.80 2,848.95 0.0K
11:42 2,848.96 2,849.18 2,848.96 2,849.14 0.0K
11:43 2,849.13 2,849.39 2,849.13 2,849.39 0.0K
11:44 2,849.69 2,850.09 2,849.69 2,850.09 0.0K
11:45 2,850.05 2,850.34 2,849.97 2,850.29 0.0K
11:46 2,850.27 2,850.34 2,850.16 2,850.22 0.0K
11:47 2,850.28 2,850.35 2,850.16 2,850.21 0.0K
11:48 2,849.98 2,849.98 2,849.28 2,849.28 0.0K
11:49 2,849.25 2,849.52 2,849.00 2,849.02 0.0K
11:50 2,849.04 2,849.09 2,848.85 2,849.00 0.0K
11:51 2,849.09 2,849.18 2,848.72 2,848.72 0.0K
11:52 2,848.62 2,848.75 2,848.53 2,848.68 0.0K
11:53 2,848.73 2,849.28 2,848.67 2,849.28 0.0K
11:54 2,849.15 2,849.24 2,849.06 2,849.21 0.0K
11:55 2,849.12 2,849.30 2,849.05 2,849.12 0.0K
11:56 2,849.11 2,849.30 2,849.10 2,849.11 0.0K
11:57 2,849.20 2,849.31 2,849.02 2,849.11 0.0K
11:58 2,849.09 2,849.09 2,848.67 2,848.79 0.0K
11:59 2,848.88 2,849.03 2,848.72 2,848.94 0.0K
12:00 2,849.03 2,849.19 2,848.90 2,848.96 0.0K
12:01 2,848.97 2,849.35 2,848.97 2,849.27 0.0K
12:02 2,849.28 2,849.28 2,848.63 2,848.96 0.0K
12:03 2,849.02 2,849.45 2,848.95 2,849.31 0.0K
12:04 2,849.37 2,849.68 2,849.34 2,849.68 0.0K
12:05 2,849.59 2,849.84 2,849.58 2,849.83 0.0K
12:06 2,849.77 2,850.18 2,849.68 2,850.18 0.0K
12:07 2,850.25 2,850.87 2,850.25 2,850.87 0.0K
12:08 2,850.94 2,851.26 2,850.94 2,851.08 0.0K
12:09 2,851.17 2,851.51 2,851.10 2,851.47 0.0K
12:10 2,851.38 2,851.38 2,851.22 2,851.22 0.0K
12:11 2,851.21 2,851.47 2,851.20 2,851.47 0.0K
12:12 2,851.18 2,851.18 2,850.93 2,850.99 0.0K
12:13 2,850.94 2,850.94 2,850.22 2,850.27 0.0K
12:14 2,850.18 2,850.29 2,850.17 2,850.27 0.0K
12:15 2,850.24 2,850.34 2,850.10 2,850.29 0.0K
12:16 2,850.38 2,850.64 2,850.37 2,850.37 0.0K
12:17 2,850.31 2,850.37 2,850.19 2,850.36 0.0K
12:18 2,850.33 2,850.69 2,850.33 2,850.65 0.0K
12:19 2,850.62 2,851.21 2,850.62 2,851.21 0.0K
12:20 2,851.25 2,851.25 2,851.04 2,851.20 0.0K
12:21 2,851.27 2,851.58 2,851.27 2,851.46 0.0K
12:22 2,851.50 2,851.58 2,851.30 2,851.41 0.0K
12:23 2,851.46 2,851.54 2,851.30 2,851.42 0.0K
12:24 2,851.36 2,851.64 2,851.36 2,851.62 0.0K
12:25 2,851.59 2,851.63 2,851.48 2,851.57 0.0K
12:26 2,851.64 2,851.73 2,851.46 2,851.52 0.0K
12:27 2,851.57 2,851.57 2,850.91 2,850.91 0.0K
12:28 2,850.91 2,851.03 2,850.78 2,850.78 0.0K
12:29 2,850.82 2,850.84 2,849.92 2,849.97 0.0K
12:30 2,850.06 2,850.18 2,849.99 2,850.18 0.0K
12:31 2,850.15 2,850.20 2,850.03 2,850.13 0.0K
12:32 2,850.17 2,850.36 2,849.99 2,850.04 0.0K
12:33 2,850.05 2,850.41 2,850.05 2,850.39 0.0K
12:34 2,850.38 2,850.47 2,850.12 2,850.43 0.0K
12:35 2,850.38 2,850.44 2,850.20 2,850.44 0.0K
12:36 2,850.42 2,850.45 2,849.95 2,849.96 0.0K
12:37 2,849.98 2,850.06 2,849.93 2,849.93 0.0K
12:38 2,849.98 2,849.99 2,849.31 2,849.48 0.0K
12:39 2,849.38 2,849.38 2,849.15 2,849.15 0.0K
12:40 2,849.16 2,849.26 2,849.06 2,849.08 0.0K
12:41 2,848.96 2,849.12 2,848.87 2,849.06 0.0K
12:42 2,849.04 2,849.04 2,848.75 2,848.80 0.0K
12:43 2,848.70 2,848.70 2,848.51 2,848.51 0.0K
12:44 2,848.51 2,848.51 2,848.27 2,848.34 0.0K
12:45 2,848.37 2,848.38 2,848.13 2,848.15 0.0K
12:46 2,848.16 2,848.38 2,847.96 2,848.38 0.0K
12:47 2,848.43 2,848.54 2,848.26 2,848.32 0.0K
12:48 2,848.28 2,848.77 2,848.28 2,848.77 0.0K
12:49 2,848.79 2,849.00 2,848.73 2,849.00 0.0K
12:50 2,849.04 2,849.20 2,848.96 2,849.20 0.0K
12:51 2,849.27 2,849.36 2,849.24 2,849.27 0.0K
12:52 2,849.35 2,849.91 2,849.35 2,849.91 0.0K
12:53 2,849.92 2,849.98 2,849.88 2,849.98 0.0K
12:54 2,850.07 2,850.16 2,849.64 2,849.71 0.0K
12:55 2,849.73 2,849.88 2,849.50 2,849.88 0.0K
12:56 2,849.86 2,850.12 2,849.86 2,849.91 0.0K
12:57 2,849.94 2,850.34 2,849.91 2,850.34 0.0K
12:58 2,850.38 2,850.54 2,850.22 2,850.22 0.0K
12:59 2,850.24 2,850.46 2,850.05 2,850.05 0.0K
13:00 2,849.98 2,850.12 2,849.98 2,850.08 0.0K
13:01 2,850.01 2,850.27 2,849.95 2,850.27 0.0K
13:02 2,850.23 2,850.23 2,849.70 2,849.70 0.0K
13:03 2,849.66 2,849.66 2,849.26 2,849.33 0.0K
13:04 2,849.38 2,849.59 2,849.28 2,849.37 0.0K
13:05 2,849.31 2,849.31 2,848.92 2,849.00 0.0K
13:06 2,849.08 2,849.08 2,848.86 2,849.02 0.0K
13:07 2,849.07 2,849.14 2,849.01 2,849.01 0.0K
13:08 2,849.04 2,849.19 2,849.00 2,849.16 0.0K
13:09 2,849.11 2,849.18 2,848.91 2,849.10 0.0K
13:10 2,848.97 2,849.32 2,848.97 2,849.29 0.0K
13:11 2,849.38 2,849.51 2,849.22 2,849.30 0.0K
13:12 2,849.36 2,849.76 2,849.34 2,849.70 0.0K
13:13 2,849.61 2,849.74 2,849.50 2,849.74 0.0K
13:14 2,849.79 2,850.50 2,849.79 2,850.44 0.0K
13:15 2,850.45 2,850.64 2,850.45 2,850.57 0.0K
13:16 2,850.58 2,850.79 2,850.48 2,850.55 0.0K
13:17 2,850.63 2,850.67 2,850.48 2,850.48 0.0K
13:18 2,850.52 2,850.86 2,850.49 2,850.83 0.0K
13:19 2,850.81 2,850.81 2,850.27 2,850.28 0.0K
13:20 2,850.38 2,850.44 2,850.25 2,850.34 0.0K
13:21 2,850.33 2,850.94 2,850.33 2,850.93 0.0K
13:22 2,851.02 2,851.14 2,850.92 2,851.14 0.0K
13:23 2,851.16 2,851.30 2,851.05 2,851.30 0.0K
13:24 2,851.20 2,851.27 2,851.07 2,851.07 0.0K
13:25 2,851.17 2,851.22 2,850.97 2,850.99 0.0K
13:26 2,851.13 2,851.16 2,850.94 2,851.02 0.0K
13:27 2,850.99 2,851.08 2,850.26 2,850.26 0.0K
13:28 2,850.04 2,850.04 2,849.62 2,849.63 0.0K
13:29 2,849.72 2,849.72 2,849.30 2,849.46 0.0K
13:30 2,849.42 2,849.55 2,849.29 2,849.52 0.0K
13:31 2,849.48 2,849.66 2,849.13 2,849.28 0.0K
13:32 2,849.28 2,849.28 2,849.12 2,849.20 0.0K
13:33 2,849.15 2,849.56 2,849.15 2,849.56 0.0K
13:34 2,849.66 2,849.66 2,849.45 2,849.57 0.0K
13:35 2,849.61 2,849.61 2,849.43 2,849.43 0.0K
13:36 2,849.51 2,849.72 2,849.48 2,849.64 0.0K
13:37 2,849.65 2,849.74 2,849.54 2,849.74 0.0K
13:38 2,849.69 2,849.76 2,849.10 2,849.10 0.0K
13:39 2,849.07 2,849.33 2,849.03 2,849.27 0.0K
13:40 2,849.18 2,849.27 2,848.97 2,848.97 0.0K
13:41 2,848.96 2,849.05 2,848.64 2,848.64 0.0K
13:42 2,848.60 2,848.61 2,848.40 2,848.41 0.0K
13:43 2,848.44 2,848.67 2,848.44 2,848.60 0.0K
13:44 2,848.59 2,848.83 2,848.57 2,848.72 0.0K
13:45 2,848.66 2,848.75 2,848.35 2,848.37 0.0K
13:46 2,848.20 2,848.33 2,848.11 2,848.28 0.0K
13:47 2,848.26 2,848.28 2,847.99 2,848.12 0.0K
13:48 2,848.02 2,848.16 2,848.02 2,848.15 0.0K
13:49 2,848.31 2,848.60 2,848.21 2,848.56 0.0K
13:50 2,848.54 2,848.70 2,848.53 2,848.70 0.0K
13:51 2,848.58 2,848.64 2,847.74 2,847.74 0.0K
13:52 2,847.67 2,847.72 2,847.28 2,847.28 0.0K
13:53 2,847.37 2,847.43 2,847.24 2,847.24 0.0K
13:54 2,847.15 2,847.27 2,847.00 2,847.16 0.0K
13:55 2,847.18 2,847.30 2,847.15 2,847.30 0.0K
13:56 2,847.33 2,847.44 2,847.19 2,847.44 0.0K
13:57 2,847.42 2,847.52 2,847.27 2,847.27 0.0K
13:58 2,847.23 2,847.31 2,847.08 2,847.20 0.0K
13:59 2,847.27 2,847.40 2,847.19 2,847.19 0.0K
14:00 2,847.24 2,847.40 2,847.14 2,847.26 0.0K
14:01 2,847.14 2,847.36 2,847.07 2,847.32 0.0K
14:02 2,847.35 2,847.48 2,847.29 2,847.36 0.0K
14:03 2,847.45 2,847.61 2,847.40 2,847.43 0.0K
14:04 2,847.55 2,847.97 2,847.55 2,847.90 0.0K
14:05 2,847.94 2,848.02 2,847.80 2,847.81 0.0K
14:06 2,847.78 2,848.19 2,847.73 2,848.19 0.0K
14:07 2,848.10 2,848.66 2,848.07 2,848.66 0.0K
14:08 2,848.61 2,848.88 2,848.61 2,848.88 0.0K
14:09 2,848.87 2,849.49 2,848.87 2,849.49 0.0K
14:10 2,849.38 2,849.47 2,848.98 2,848.98 0.0K
14:11 2,848.90 2,849.03 2,848.76 2,848.81 0.0K
14:12 2,848.78 2,849.13 2,848.70 2,849.13 0.0K
14:13 2,849.11 2,849.22 2,849.11 2,849.14 0.0K
14:14 2,849.27 2,849.56 2,849.22 2,849.51 0.0K
14:15 2,849.50 2,850.03 2,849.50 2,849.96 0.0K
14:16 2,849.93 2,850.02 2,849.92 2,850.00 0.0K
14:17 2,849.98 2,849.99 2,849.84 2,849.89 0.0K
14:18 2,849.84 2,849.99 2,849.55 2,849.96 0.0K
14:19 2,850.02 2,850.17 2,849.98 2,850.13 0.0K
14:20 2,850.09 2,850.35 2,850.06 2,850.18 0.0K
14:21 2,850.17 2,850.30 2,850.14 2,850.24 0.0K
14:22 2,850.28 2,850.33 2,850.17 2,850.31 0.0K
14:23 2,850.29 2,850.67 2,850.29 2,850.67 0.0K
14:24 2,850.72 2,850.76 2,850.55 2,850.64 0.0K
14:25 2,850.66 2,850.70 2,850.35 2,850.35 0.0K
14:26 2,850.30 2,850.68 2,850.30 2,850.48 0.0K
14:27 2,850.42 2,850.59 2,850.40 2,850.46 0.0K
14:28 2,850.54 2,850.64 2,850.44 2,850.58 0.0K
14:29 2,850.52 2,850.52 2,850.18 2,850.29 0.0K
14:30 2,850.27 2,850.53 2,850.27 2,850.32 0.0K
14:31 2,850.32 2,850.32 2,849.91 2,849.99 0.0K
14:32 2,850.02 2,850.57 2,850.02 2,850.57 0.0K
14:33 2,850.52 2,850.57 2,850.47 2,850.47 0.0K
14:34 2,850.50 2,850.84 2,850.40 2,850.84 0.0K
14:35 2,850.73 2,850.75 2,850.68 2,850.72 0.0K
14:36 2,850.78 2,851.00 2,850.67 2,850.67 0.0K
14:37 2,850.72 2,850.94 2,850.63 2,850.94 0.0K
14:38 2,850.92 2,850.92 2,850.10 2,850.26 0.0K
14:39 2,850.29 2,850.31 2,850.12 2,850.15 0.0K
14:40 2,850.12 2,850.23 2,849.92 2,850.06 0.0K
14:41 2,850.03 2,850.08 2,849.97 2,849.97 0.0K
14:42 2,849.98 2,850.02 2,849.82 2,849.98 0.0K
14:43 2,850.01 2,850.01 2,849.79 2,849.79 0.0K
14:44 2,849.84 2,849.90 2,849.74 2,849.74 0.0K
14:45 2,849.65 2,849.67 2,849.23 2,849.23 0.0K
14:46 2,849.20 2,849.29 2,849.03 2,849.18 0.0K
14:47 2,849.20 2,849.20 2,848.93 2,848.96 0.0K
14:48 2,848.68 2,848.74 2,848.49 2,848.74 0.0K
14:49 2,848.69 2,848.69 2,848.27 2,848.27 0.0K
14:50 2,848.31 2,848.64 2,848.28 2,848.64 0.0K
14:51 2,848.71 2,848.89 2,848.71 2,848.82 0.0K
14:52 2,848.65 2,848.74 2,848.08 2,848.08 0.0K
14:53 2,848.04 2,848.38 2,848.04 2,848.38 0.0K
14:54 2,848.28 2,848.39 2,848.24 2,848.39 0.0K
14:55 2,848.43 2,848.99 2,848.39 2,848.99 0.0K
14:56 2,849.00 2,849.24 2,848.92 2,849.24 0.0K
14:57 2,849.27 2,849.32 2,849.05 2,849.05 0.0K
14:58 2,848.96 2,848.96 2,848.54 2,848.59 0.0K
14:59 2,848.53 2,848.53 2,848.01 2,848.24 0.0K
15:00 2,848.05 2,848.26 2,847.93 2,848.11 0.0K
15:01 2,848.31 2,848.45 2,848.16 2,848.30 0.0K
15:02 2,848.36 2,848.57 2,848.27 2,848.42 0.0K
15:03 2,848.43 2,849.04 2,848.43 2,848.93 0.0K
15:04 2,848.98 2,849.67 2,848.94 2,849.67 0.0K
15:05 2,849.62 2,849.80 2,849.59 2,849.80 0.0K
15:06 2,849.77 2,849.77 2,849.29 2,849.29 0.0K
15:07 2,849.24 2,849.31 2,848.90 2,849.27 0.0K
15:08 2,849.29 2,849.38 2,849.16 2,849.16 0.0K
15:09 2,849.12 2,849.34 2,849.12 2,849.32 0.0K
15:10 2,849.41 2,849.47 2,849.29 2,849.32 0.0K
15:11 2,849.35 2,849.52 2,849.35 2,849.52 0.0K
15:12 2,849.50 2,849.51 2,848.94 2,848.94 0.0K
15:13 2,848.97 2,848.97 2,848.41 2,848.42 0.0K
15:14 2,848.46 2,848.63 2,848.36 2,848.57 0.0K
15:15 2,848.52 2,848.55 2,848.15 2,848.29 0.0K
15:16 2,848.31 2,848.66 2,848.27 2,848.62 0.0K
15:17 2,848.65 2,849.22 2,848.65 2,849.18 0.0K
15:18 2,849.29 2,849.30 2,849.16 2,849.20 0.0K
15:19 2,849.16 2,849.21 2,848.85 2,848.91 0.0K
15:20 2,848.96 2,849.66 2,848.96 2,849.66 0.0K
15:21 2,849.70 2,849.78 2,849.68 2,849.70 0.0K
15:22 2,849.76 2,849.96 2,849.74 2,849.95 0.0K
15:23 2,849.98 2,850.08 2,849.82 2,849.89 0.0K
15:24 2,849.98 2,850.60 2,849.98 2,850.60 0.0K
15:25 2,850.62 2,850.67 2,850.52 2,850.53 0.0K
15:26 2,850.54 2,850.66 2,849.97 2,849.97 0.0K
15:27 2,849.91 2,850.11 2,849.91 2,850.02 0.0K
15:28 2,850.10 2,850.31 2,849.98 2,850.25 0.0K
15:29 2,850.34 2,850.48 2,850.23 2,850.23 0.0K
15:30 2,850.03 2,850.03 2,849.40 2,849.61 0.0K
15:31 2,849.58 2,849.92 2,849.58 2,849.92 0.0K
15:32 2,849.80 2,849.80 2,849.30 2,849.38 0.0K
15:33 2,849.37 2,850.20 2,849.36 2,850.02 0.0K
15:34 2,850.14 2,850.35 2,849.99 2,850.31 0.0K
15:35 2,850.35 2,850.64 2,850.35 2,850.38 0.0K
15:36 2,850.40 2,851.04 2,850.40 2,851.03 0.0K
15:37 2,851.07 2,851.33 2,851.07 2,851.21 0.0K
15:38 2,851.20 2,851.53 2,851.20 2,851.36 0.0K
15:39 2,851.34 2,851.64 2,851.31 2,851.35 0.0K
15:40 2,851.46 2,851.67 2,851.38 2,851.42 0.0K
15:41 2,851.36 2,851.85 2,851.33 2,851.83 0.0K
15:42 2,851.83 2,851.97 2,851.55 2,851.59 0.0K
15:43 2,851.51 2,851.75 2,851.43 2,851.74 0.0K
15:44 2,851.59 2,852.05 2,851.59 2,851.99 0.0K
15:45 2,851.88 2,852.10 2,851.87 2,851.97 0.0K
15:46 2,852.10 2,852.12 2,851.48 2,851.48 0.0K
15:47 2,851.39 2,851.39 2,850.31 2,850.60 0.0K
15:48 2,850.52 2,850.72 2,850.28 2,850.72 0.0K
15:49 2,850.81 2,851.61 2,850.81 2,851.61 0.0K
15:50 2,851.70 2,852.52 2,851.70 2,852.52 0.0K
15:51 2,852.51 2,852.55 2,851.95 2,851.95 0.0K
15:52 2,851.94 2,851.95 2,851.68 2,851.76 0.0K
15:53 2,851.82 2,852.13 2,851.79 2,851.87 0.0K
15:54 2,851.72 2,851.72 2,851.46 2,851.69 0.0K
15:55 2,851.64 2,851.64 2,849.55 2,849.55 0.0K
15:56 2,849.57 2,849.61 2,849.40 2,849.58 0.0K
15:57 2,849.57 2,850.14 2,849.33 2,850.10 0.0K
15:58 2,850.16 2,850.24 2,849.91 2,850.19 0.0K
15:59 2,850.54 2,850.65 2,849.75 2,850.06 0.0K
16:00 2,850.04 2,850.48 2,849.90 2,849.90 0.0K
16:01 2,849.86 2,850.24 2,849.81 2,850.22 0.0K
16:02 2,850.27 2,850.80 2,850.24 2,850.80 0.0K
16:03 2,850.76 2,851.99 2,850.72 2,851.99 0.0K
16:04 2,852.04 2,852.59 2,852.02 2,852.46 0.0K
16:05 2,852.47 2,853.22 2,852.47 2,853.16 0.0K
16:06 2,853.22 2,853.82 2,853.22 2,853.82 0.0K
16:07 2,853.86 2,854.06 2,853.86 2,854.02 0.0K
16:08 2,854.26 2,855.70 2,854.19 2,855.63 0.0K
16:09 2,855.85 2,855.96 2,855.65 2,855.95 0.0K
16:10 2,855.96 2,856.38 2,855.69 2,856.38 0.0K
16:11 2,856.06 2,856.06 2,855.35 2,855.44 0.0K
16:12 2,855.25 2,855.58 2,855.16 2,855.58 0.0K
16:13 2,855.69 2,856.42 2,855.69 2,856.42 0.0K
16:14 2,856.37 2,856.92 2,856.37 2,856.63 0.0K
16:15 2,856.72 2,857.02 2,856.52 2,857.00 0.0K
16:16 2,857.08 2,857.22 2,856.82 2,856.82 0.0K
16:17 2,856.82 2,856.91 2,856.63 2,856.91 0.0K
16:18 2,856.87 2,857.37 2,856.87 2,857.16 0.0K
16:19 2,857.16 2,857.85 2,857.16 2,857.69 0.0K
16:20 2,857.81 2,857.97 2,857.81 2,857.93 0.0K
16:21 2,857.83 2,857.83 2,856.89 2,856.89 0.0K
16:22 2,856.63 2,856.73 2,855.41 2,855.41 0.0K
16:23 2,855.53 2,855.75 2,855.23 2,855.37 0.0K
16:24 2,855.33 2,855.53 2,855.14 2,855.43 0.0K
16:25 2,855.56 2,855.56 2,855.28 2,855.34 0.0K
16:26 2,855.39 2,855.48 2,854.49 2,854.51 0.0K
16:27 2,854.37 2,854.55 2,854.31 2,854.50 0.0K
16:28 2,854.51 2,855.04 2,854.51 2,855.03 0.0K
16:29 2,854.98 2,855.00 2,854.46 2,854.61 0.0K
16:30 2,854.59 2,854.71 2,854.48 2,854.51 0.0K
16:31 2,854.62 2,854.76 2,854.43 2,854.43 0.0K
16:32 2,854.10 2,854.29 2,853.92 2,854.19 0.0K
16:33 2,854.19 2,854.63 2,854.19 2,854.63 0.0K
16:34 2,854.68 2,854.79 2,854.53 2,854.79 0.0K
16:35 2,854.83 2,854.90 2,854.25 2,854.63 0.0K
16:36 2,854.58 2,854.62 2,854.34 2,854.41 0.0K
16:37 2,854.37 2,855.36 2,854.26 2,855.36 0.0K
16:38 2,855.35 2,855.35 2,854.96 2,855.08 0.0K
16:39 2,855.15 2,855.18 2,855.01 2,855.10 0.0K
16:40 2,855.04 2,855.09 2,854.28 2,854.70 0.0K
16:41 2,854.69 2,854.95 2,854.64 2,854.90 0.0K
16:42 2,854.79 2,855.44 2,854.54 2,855.44 0.0K
16:43 2,855.51 2,855.83 2,855.50 2,855.77 0.0K
16:44 2,856.28 2,856.64 2,856.06 2,856.56 0.0K
16:45 2,856.53 2,856.92 2,856.46 2,856.92 0.0K
16:46 2,856.92 2,856.92 2,855.91 2,855.96 0.0K
16:47 2,856.00 2,856.71 2,856.00 2,856.62 0.0K
16:48 2,856.65 2,857.02 2,856.65 2,856.78 0.0K
16:49 2,856.74 2,856.74 2,856.37 2,856.51 0.0K
16:50 2,856.48 2,856.55 2,855.16 2,855.18 0.0K
16:51 2,855.08 2,855.34 2,855.01 2,855.14 0.0K
16:52 2,855.08 2,855.22 2,854.98 2,855.03 0.0K
16:53 2,854.91 2,855.33 2,854.91 2,855.33 0.0K
16:54 2,855.32 2,855.45 2,855.24 2,855.41 0.0K
16:55 2,855.43 2,855.54 2,855.11 2,855.11 0.0K
16:56 2,855.14 2,855.16 2,854.86 2,854.91 0.0K
16:57 2,854.92 2,854.92 2,854.56 2,854.56 0.0K
16:58 2,854.54 2,854.54 2,854.24 2,854.43 0.0K
16:59 2,854.48 2,854.54 2,854.37 2,854.54 0.0K
17:00 2,854.46 2,855.06 2,854.46 2,855.02 0.0K
17:01 2,854.94 2,855.20 2,854.76 2,855.20 0.0K
17:02 2,854.99 2,855.56 2,854.95 2,855.49 0.0K
17:03 2,855.44 2,855.73 2,855.19 2,855.23 0.0K
17:04 2,855.22 2,855.62 2,855.17 2,855.62 0.0K
17:05 2,855.61 2,855.93 2,855.61 2,855.93 0.0K
17:06 2,855.87 2,855.99 2,855.86 2,855.91 0.0K
17:07 2,855.95 2,856.28 2,855.88 2,856.28 0.0K
17:08 2,856.25 2,856.71 2,856.18 2,856.42 0.0K
17:09 2,856.47 2,856.48 2,856.00 2,856.00 0.0K
17:10 2,856.02 2,856.39 2,855.93 2,856.39 0.0K
17:11 2,856.36 2,856.88 2,856.34 2,856.81 0.0K
17:12 2,856.80 2,856.85 2,856.52 2,856.59 0.0K
17:13 2,856.57 2,856.83 2,856.43 2,856.81 0.0K
17:14 2,856.92 2,857.14 2,856.78 2,856.82 0.0K
17:15 2,856.95 2,857.25 2,856.82 2,856.98 0.0K
17:16 2,856.93 2,857.62 2,856.89 2,857.53 0.0K
17:17 2,857.46 2,857.46 2,856.88 2,857.16 0.0K
17:18 2,857.15 2,857.22 2,856.61 2,856.61 0.0K
17:19 2,856.60 2,856.60 2,856.21 2,856.41 0.0K
17:20 2,856.59 2,857.80 2,856.59 2,857.51 0.0K
17:21 2,857.58 2,857.86 2,857.41 2,857.85 0.0K
17:22 2,857.89 2,858.23 2,857.89 2,857.91 0.0K
17:23 2,858.59 2,858.59 2,858.30 2,858.31 0.0K
17:24 2,858.31 2,858.51 2,858.06 2,858.51 0.0K
17:25 2,858.33 2,858.33 2,858.33 2,858.33 0.0K
17:29 2,858.31 2,858.31 2,855.71 2,855.71 0.0K
17:30 2,855.71 2,855.71 2,855.71 2,855.71 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