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 2,856.79 2,858.51 2,856.79 2,858.33 0.0K
09:01 2,858.07 2,858.81 2,857.35 2,858.81 0.0K
09:02 2,859.39 2,859.84 2,857.42 2,857.76 0.0K
09:03 2,857.64 2,857.73 2,856.48 2,857.34 0.0K
09:04 2,857.24 2,858.09 2,857.23 2,857.23 0.0K
09:05 2,857.27 2,858.32 2,857.27 2,858.17 0.0K
09:06 2,858.18 2,858.70 2,858.14 2,858.51 0.0K
09:07 2,858.54 2,858.84 2,858.30 2,858.81 0.0K
09:08 2,858.73 2,859.58 2,858.73 2,859.52 0.0K
09:09 2,859.64 2,859.70 2,859.30 2,859.70 0.0K
09:10 2,859.78 2,859.95 2,858.93 2,859.00 0.0K
09:11 2,858.90 2,859.64 2,858.52 2,859.64 0.0K
09:12 2,859.78 2,860.05 2,859.63 2,860.05 0.0K
09:13 2,859.97 2,862.06 2,859.95 2,862.01 0.0K
09:14 2,862.27 2,862.27 2,861.82 2,861.95 0.0K
09:15 2,862.04 2,862.09 2,861.71 2,862.04 0.0K
09:16 2,862.13 2,863.51 2,862.13 2,863.51 0.0K
09:17 2,863.54 2,865.04 2,863.38 2,865.04 0.0K
09:18 2,865.32 2,866.59 2,865.32 2,866.46 0.0K
09:19 2,866.35 2,866.66 2,866.24 2,866.24 0.0K
09:20 2,866.11 2,866.50 2,865.70 2,866.50 0.0K
09:21 2,866.57 2,866.57 2,865.62 2,865.98 0.0K
09:22 2,866.00 2,866.88 2,866.00 2,866.70 0.0K
09:23 2,866.73 2,867.82 2,866.73 2,867.82 0.0K
09:24 2,868.01 2,868.28 2,868.01 2,868.04 0.0K
09:25 2,868.32 2,869.20 2,868.32 2,869.20 0.0K
09:26 2,869.17 2,869.26 2,868.37 2,868.86 0.0K
09:27 2,868.84 2,869.10 2,868.64 2,868.64 0.0K
09:28 2,868.60 2,868.66 2,868.08 2,868.15 0.0K
09:29 2,868.16 2,869.07 2,868.14 2,869.07 0.0K
09:30 2,869.23 2,869.40 2,868.57 2,868.57 0.0K
09:31 2,868.40 2,868.40 2,867.49 2,867.49 0.0K
09:32 2,867.17 2,867.17 2,866.85 2,866.94 0.0K
09:33 2,866.99 2,867.40 2,866.92 2,867.40 0.0K
09:34 2,867.54 2,867.57 2,865.63 2,866.05 0.0K
09:35 2,866.06 2,866.08 2,865.44 2,865.58 0.0K
09:36 2,865.49 2,865.75 2,865.39 2,865.63 0.0K
09:37 2,865.63 2,865.63 2,864.62 2,864.65 0.0K
09:38 2,864.62 2,864.62 2,864.17 2,864.21 0.0K
09:39 2,864.06 2,864.28 2,863.95 2,864.15 0.0K
09:40 2,864.07 2,864.64 2,864.07 2,864.64 0.0K
09:41 2,865.10 2,865.51 2,865.10 2,865.51 0.0K
09:42 2,865.50 2,865.70 2,865.25 2,865.47 0.0K
09:43 2,865.94 2,866.16 2,865.81 2,866.16 0.0K
09:44 2,866.11 2,866.19 2,865.93 2,866.11 0.0K
09:45 2,866.13 2,866.77 2,865.74 2,866.77 0.0K
09:46 2,867.16 2,867.54 2,867.03 2,867.03 0.0K
09:47 2,866.99 2,868.26 2,866.99 2,868.12 0.0K
09:48 2,868.09 2,868.27 2,867.74 2,867.74 0.0K
09:49 2,867.76 2,867.79 2,867.28 2,867.38 0.0K
09:50 2,867.27 2,867.38 2,867.11 2,867.11 0.0K
09:51 2,867.22 2,867.79 2,867.07 2,867.79 0.0K
09:52 2,867.88 2,867.88 2,867.59 2,867.61 0.0K
09:53 2,867.76 2,868.11 2,867.64 2,867.78 0.0K
09:54 2,867.81 2,868.34 2,867.81 2,868.18 0.0K
09:55 2,868.25 2,868.40 2,867.92 2,867.94 0.0K
09:56 2,867.81 2,867.85 2,867.48 2,867.60 0.0K
09:57 2,867.67 2,867.96 2,867.61 2,867.94 0.0K
09:58 2,867.97 2,868.33 2,867.82 2,868.33 0.0K
09:59 2,868.28 2,868.28 2,867.95 2,868.14 0.0K
10:00 2,868.43 2,868.73 2,868.22 2,868.39 0.0K
10:01 2,868.35 2,868.35 2,867.58 2,867.59 0.0K
10:02 2,867.52 2,868.11 2,867.44 2,868.07 0.0K
10:03 2,867.89 2,867.96 2,867.57 2,867.87 0.0K
10:04 2,867.86 2,868.43 2,867.69 2,868.04 0.0K
10:05 2,868.02 2,868.02 2,867.46 2,867.47 0.0K
10:06 2,867.41 2,867.49 2,867.31 2,867.44 0.0K
10:07 2,867.41 2,867.47 2,866.71 2,866.97 0.0K
10:08 2,867.01 2,867.08 2,866.48 2,866.87 0.0K
10:09 2,866.86 2,867.29 2,866.70 2,867.24 0.0K
10:10 2,867.02 2,867.65 2,866.94 2,867.65 0.0K
10:11 2,867.74 2,867.74 2,866.51 2,866.51 0.0K
10:12 2,866.42 2,866.64 2,866.09 2,866.14 0.0K
10:13 2,866.15 2,866.15 2,864.94 2,865.03 0.0K
10:14 2,865.12 2,865.40 2,864.99 2,865.31 0.0K
10:15 2,865.28 2,865.52 2,865.20 2,865.41 0.0K
10:16 2,865.42 2,865.94 2,865.28 2,865.79 0.0K
10:17 2,865.74 2,866.35 2,865.60 2,866.35 0.0K
10:18 2,866.21 2,866.62 2,866.15 2,866.61 0.0K
10:19 2,866.44 2,866.60 2,866.38 2,866.38 0.0K
10:20 2,866.33 2,866.78 2,866.33 2,866.54 0.0K
10:21 2,866.42 2,866.60 2,866.08 2,866.49 0.0K
10:22 2,866.54 2,866.62 2,866.27 2,866.27 0.0K
10:23 2,865.56 2,865.56 2,864.53 2,864.59 0.0K
10:24 2,864.68 2,864.68 2,864.50 2,864.55 0.0K
10:25 2,864.48 2,865.74 2,864.48 2,865.74 0.0K
10:26 2,865.84 2,866.01 2,865.62 2,865.73 0.0K
10:27 2,865.82 2,865.82 2,864.56 2,864.56 0.0K
10:28 2,864.62 2,864.71 2,864.52 2,864.61 0.0K
10:29 2,864.68 2,864.68 2,864.26 2,864.26 0.0K
10:30 2,864.24 2,864.43 2,864.14 2,864.30 0.0K
10:31 2,864.29 2,864.38 2,864.01 2,864.13 0.0K
10:32 2,864.18 2,864.40 2,864.08 2,864.15 0.0K
10:33 2,864.20 2,864.34 2,864.01 2,864.17 0.0K
10:34 2,863.97 2,865.98 2,863.97 2,865.98 0.0K
10:35 2,866.03 2,866.40 2,865.43 2,866.40 0.0K
10:36 2,866.37 2,866.40 2,866.19 2,866.20 0.0K
10:37 2,866.14 2,866.71 2,866.07 2,866.29 0.0K
10:38 2,866.23 2,866.23 2,865.16 2,865.16 0.0K
10:39 2,865.07 2,865.07 2,864.67 2,864.67 0.0K
10:40 2,864.63 2,864.63 2,863.13 2,863.19 0.0K
10:41 2,863.12 2,863.12 2,862.52 2,862.58 0.0K
10:42 2,862.69 2,863.53 2,862.69 2,863.19 0.0K
10:43 2,863.22 2,863.47 2,863.09 2,863.46 0.0K
10:44 2,863.51 2,863.83 2,863.35 2,863.71 0.0K
10:45 2,863.77 2,864.31 2,863.77 2,864.31 0.0K
10:46 2,864.31 2,864.62 2,864.12 2,864.19 0.0K
10:47 2,864.22 2,864.38 2,864.13 2,864.19 0.0K
10:48 2,864.07 2,864.27 2,863.88 2,864.27 0.0K
10:49 2,864.22 2,864.22 2,863.82 2,863.93 0.0K
10:50 2,864.03 2,864.31 2,864.01 2,864.18 0.0K
10:51 2,864.15 2,864.21 2,864.00 2,864.13 0.0K
10:52 2,864.32 2,864.36 2,863.73 2,863.77 0.0K
10:53 2,863.83 2,864.17 2,863.69 2,864.17 0.0K
10:54 2,864.12 2,864.19 2,864.06 2,864.19 0.0K
10:55 2,864.22 2,864.46 2,864.13 2,864.37 0.0K
10:56 2,864.29 2,864.29 2,863.22 2,863.51 0.0K
10:57 2,863.59 2,864.23 2,863.59 2,864.23 0.0K
10:58 2,864.22 2,864.25 2,864.12 2,864.19 0.0K
10:59 2,864.23 2,864.23 2,863.78 2,863.79 0.0K
11:00 2,863.81 2,864.14 2,863.81 2,863.94 0.0K
11:01 2,863.93 2,863.94 2,863.40 2,863.67 0.0K
11:02 2,863.68 2,863.91 2,863.68 2,863.76 0.0K
11:03 2,863.71 2,863.80 2,863.47 2,863.51 0.0K
11:04 2,863.53 2,863.86 2,863.53 2,863.78 0.0K
11:05 2,863.81 2,863.81 2,863.12 2,863.12 0.0K
11:06 2,863.24 2,863.40 2,863.09 2,863.19 0.0K
11:07 2,863.23 2,863.49 2,863.20 2,863.44 0.0K
11:08 2,863.56 2,863.63 2,863.23 2,863.43 0.0K
11:09 2,863.64 2,863.65 2,863.50 2,863.54 0.0K
11:10 2,863.56 2,863.57 2,863.30 2,863.39 0.0K
11:11 2,863.44 2,863.56 2,863.40 2,863.40 0.0K
11:12 2,863.36 2,863.86 2,863.36 2,863.82 0.0K
11:13 2,863.78 2,864.05 2,863.69 2,863.90 0.0K
11:14 2,863.87 2,864.50 2,863.87 2,864.45 0.0K
11:15 2,864.39 2,864.41 2,864.27 2,864.29 0.0K
11:16 2,864.38 2,864.56 2,864.37 2,864.40 0.0K
11:17 2,864.28 2,864.40 2,864.19 2,864.31 0.0K
11:18 2,864.35 2,864.48 2,864.28 2,864.32 0.0K
11:19 2,864.30 2,864.87 2,864.26 2,864.85 0.0K
11:20 2,864.84 2,864.95 2,864.66 2,864.77 0.0K
11:21 2,864.78 2,865.08 2,864.77 2,865.04 0.0K
11:22 2,864.99 2,865.29 2,864.90 2,865.29 0.0K
11:23 2,865.41 2,865.47 2,865.04 2,865.13 0.0K
11:24 2,865.18 2,865.46 2,865.18 2,865.44 0.0K
11:25 2,865.42 2,865.71 2,865.31 2,865.64 0.0K
11:26 2,865.62 2,866.51 2,865.62 2,866.51 0.0K
11:27 2,866.50 2,866.63 2,866.19 2,866.19 0.0K
11:28 2,866.12 2,866.43 2,866.12 2,866.40 0.0K
11:29 2,866.51 2,866.80 2,866.32 2,866.32 0.0K
11:30 2,866.09 2,866.29 2,865.75 2,866.14 0.0K
11:31 2,866.11 2,866.12 2,865.59 2,865.59 0.0K
11:32 2,865.50 2,865.54 2,864.54 2,864.64 0.0K
11:33 2,864.86 2,865.12 2,864.84 2,865.05 0.0K
11:34 2,865.16 2,865.29 2,865.12 2,865.27 0.0K
11:35 2,865.08 2,865.25 2,864.89 2,865.21 0.0K
11:36 2,865.18 2,865.49 2,865.18 2,865.45 0.0K
11:37 2,865.43 2,865.45 2,865.18 2,865.23 0.0K
11:38 2,865.14 2,865.14 2,864.71 2,864.75 0.0K
11:39 2,864.78 2,865.05 2,864.60 2,864.63 0.0K
11:40 2,864.58 2,864.87 2,864.57 2,864.87 0.0K
11:41 2,864.84 2,864.96 2,864.71 2,864.87 0.0K
11:42 2,864.71 2,864.94 2,864.66 2,864.88 0.0K
11:43 2,864.90 2,864.97 2,864.84 2,864.84 0.0K
11:44 2,864.66 2,864.85 2,864.60 2,864.70 0.0K
11:45 2,864.64 2,864.65 2,864.50 2,864.62 0.0K
11:46 2,864.54 2,864.54 2,864.21 2,864.34 0.0K
11:47 2,864.28 2,864.42 2,864.17 2,864.30 0.0K
11:48 2,864.26 2,864.59 2,864.26 2,864.59 0.0K
11:49 2,864.64 2,864.68 2,864.52 2,864.56 0.0K
11:50 2,864.61 2,864.65 2,864.47 2,864.58 0.0K
11:51 2,864.53 2,864.61 2,864.45 2,864.46 0.0K
11:52 2,864.43 2,864.92 2,864.43 2,864.89 0.0K
11:53 2,864.97 2,865.17 2,864.91 2,865.02 0.0K
11:54 2,865.07 2,865.08 2,864.82 2,864.87 0.0K
11:55 2,864.78 2,864.79 2,864.57 2,864.62 0.0K
11:56 2,864.56 2,864.58 2,864.35 2,864.58 0.0K
11:57 2,864.55 2,864.64 2,864.46 2,864.56 0.0K
11:58 2,864.54 2,864.74 2,864.54 2,864.57 0.0K
11:59 2,864.63 2,864.64 2,864.44 2,864.64 0.0K
12:00 2,864.70 2,864.74 2,864.21 2,864.21 0.0K
12:01 2,864.12 2,864.51 2,863.94 2,864.45 0.0K
12:02 2,864.35 2,864.53 2,864.08 2,864.53 0.0K
12:03 2,864.58 2,864.93 2,864.58 2,864.84 0.0K
12:04 2,864.83 2,865.30 2,864.83 2,864.93 0.0K
12:05 2,864.93 2,865.58 2,864.93 2,865.52 0.0K
12:06 2,865.50 2,866.19 2,865.40 2,866.19 0.0K
12:07 2,866.21 2,866.49 2,866.08 2,866.49 0.0K
12:08 2,866.52 2,866.59 2,866.45 2,866.53 0.0K
12:09 2,866.51 2,866.51 2,866.01 2,866.21 0.0K
12:10 2,866.25 2,866.25 2,865.91 2,865.94 0.0K
12:11 2,865.87 2,866.04 2,865.85 2,865.85 0.0K
12:12 2,865.87 2,865.99 2,865.57 2,865.83 0.0K
12:13 2,865.82 2,865.82 2,865.62 2,865.62 0.0K
12:14 2,865.57 2,865.58 2,865.37 2,865.48 0.0K
12:15 2,865.49 2,865.78 2,865.49 2,865.58 0.0K
12:16 2,865.64 2,865.79 2,865.62 2,865.75 0.0K
12:17 2,865.69 2,865.80 2,865.54 2,865.80 0.0K
12:18 2,865.76 2,865.78 2,864.91 2,864.92 0.0K
12:19 2,864.80 2,864.99 2,864.80 2,864.94 0.0K
12:20 2,864.77 2,865.15 2,864.76 2,865.15 0.0K
12:21 2,865.16 2,865.22 2,864.91 2,864.97 0.0K
12:22 2,864.89 2,865.14 2,864.85 2,865.08 0.0K
12:23 2,865.07 2,865.07 2,864.75 2,864.75 0.0K
12:24 2,864.76 2,865.32 2,864.76 2,865.31 0.0K
12:25 2,865.30 2,865.30 2,864.87 2,864.87 0.0K
12:26 2,864.87 2,865.33 2,864.87 2,865.33 0.0K
12:27 2,865.35 2,865.54 2,865.33 2,865.48 0.0K
12:28 2,865.44 2,865.63 2,865.42 2,865.43 0.0K
12:29 2,865.59 2,865.81 2,865.59 2,865.78 0.0K
12:30 2,865.90 2,865.90 2,865.68 2,865.68 0.0K
12:31 2,865.69 2,865.78 2,865.48 2,865.49 0.0K
12:32 2,865.44 2,865.44 2,865.02 2,865.05 0.0K
12:33 2,865.04 2,865.29 2,864.88 2,865.29 0.0K
12:34 2,865.27 2,865.51 2,865.20 2,865.51 0.0K
12:35 2,865.57 2,865.61 2,865.34 2,865.34 0.0K
12:36 2,865.33 2,865.61 2,865.31 2,865.52 0.0K
12:37 2,865.62 2,865.63 2,865.39 2,865.47 0.0K
12:38 2,865.43 2,865.47 2,865.27 2,865.36 0.0K
12:39 2,865.27 2,865.64 2,865.27 2,865.48 0.0K
12:40 2,865.46 2,865.54 2,865.32 2,865.32 0.0K
12:41 2,865.28 2,865.30 2,865.16 2,865.21 0.0K
12:42 2,865.20 2,865.20 2,864.88 2,864.96 0.0K
12:43 2,865.03 2,865.03 2,864.87 2,864.87 0.0K
12:44 2,864.85 2,865.37 2,864.85 2,865.20 0.0K
12:45 2,865.21 2,865.31 2,865.01 2,865.01 0.0K
12:46 2,864.75 2,864.86 2,864.54 2,864.86 0.0K
12:47 2,864.81 2,864.81 2,864.55 2,864.69 0.0K
12:48 2,864.70 2,864.74 2,864.62 2,864.66 0.0K
12:49 2,864.72 2,864.72 2,864.34 2,864.41 0.0K
12:50 2,864.48 2,864.48 2,864.14 2,864.33 0.0K
12:51 2,864.23 2,864.23 2,863.89 2,863.92 0.0K
12:52 2,863.97 2,863.99 2,863.36 2,863.36 0.0K
12:53 2,863.38 2,863.57 2,863.38 2,863.56 0.0K
12:54 2,863.46 2,863.61 2,863.34 2,863.39 0.0K
12:55 2,863.44 2,863.64 2,863.35 2,863.64 0.0K
12:56 2,863.68 2,863.72 2,863.21 2,863.25 0.0K
12:57 2,863.27 2,863.36 2,863.24 2,863.34 0.0K
12:58 2,863.29 2,863.37 2,862.94 2,862.94 0.0K
12:59 2,862.84 2,863.19 2,862.84 2,863.19 0.0K
13:00 2,863.32 2,863.37 2,863.20 2,863.26 0.0K
13:01 2,863.23 2,863.44 2,863.16 2,863.44 0.0K
13:02 2,863.65 2,864.73 2,863.61 2,864.61 0.0K
13:03 2,864.66 2,864.69 2,864.42 2,864.56 0.0K
13:04 2,864.53 2,864.74 2,864.53 2,864.74 0.0K
13:05 2,864.65 2,865.12 2,864.61 2,865.05 0.0K
13:06 2,865.02 2,865.42 2,865.02 2,865.14 0.0K
13:07 2,865.18 2,866.28 2,865.17 2,866.28 0.0K
13:08 2,866.37 2,866.52 2,865.97 2,866.35 0.0K
13:09 2,866.13 2,866.13 2,865.07 2,865.07 0.0K
13:10 2,865.09 2,865.24 2,864.99 2,865.20 0.0K
13:11 2,865.33 2,865.86 2,865.33 2,865.86 0.0K
13:12 2,866.04 2,866.79 2,866.04 2,866.79 0.0K
13:13 2,866.85 2,867.26 2,866.75 2,867.26 0.0K
13:14 2,867.38 2,868.08 2,867.38 2,868.02 0.0K
13:15 2,868.04 2,868.53 2,868.04 2,868.50 0.0K
13:16 2,868.45 2,869.33 2,868.28 2,869.33 0.0K
13:17 2,869.32 2,869.83 2,869.31 2,869.83 0.0K
13:18 2,869.90 2,870.56 2,869.90 2,870.56 0.0K
13:19 2,870.68 2,871.05 2,870.68 2,871.02 0.0K
13:20 2,871.22 2,871.44 2,871.17 2,871.26 0.0K
13:21 2,871.29 2,871.51 2,871.25 2,871.35 0.0K
13:22 2,871.62 2,872.80 2,871.62 2,872.75 0.0K
13:23 2,872.80 2,873.13 2,872.80 2,872.96 0.0K
13:24 2,873.04 2,873.12 2,872.66 2,872.66 0.0K
13:25 2,872.74 2,872.84 2,872.13 2,872.13 0.0K
13:26 2,872.06 2,872.06 2,871.74 2,871.98 0.0K
13:27 2,872.12 2,872.16 2,871.98 2,872.01 0.0K
13:28 2,871.99 2,872.65 2,871.99 2,872.65 0.0K
13:29 2,872.69 2,874.06 2,872.64 2,873.98 0.0K
13:30 2,874.09 2,874.69 2,874.09 2,874.58 0.0K
13:31 2,874.53 2,874.61 2,874.32 2,874.32 0.0K
13:32 2,874.47 2,874.55 2,874.44 2,874.48 0.0K
13:33 2,874.40 2,874.54 2,874.12 2,874.14 0.0K
13:34 2,874.11 2,874.23 2,874.05 2,874.12 0.0K
13:35 2,874.07 2,874.12 2,873.72 2,873.89 0.0K
13:36 2,873.87 2,873.87 2,873.29 2,873.31 0.0K
13:37 2,873.46 2,874.67 2,873.46 2,874.67 0.0K
13:38 2,874.72 2,874.77 2,874.42 2,874.57 0.0K
13:39 2,874.50 2,875.21 2,874.50 2,875.21 0.0K
13:40 2,875.16 2,875.21 2,875.00 2,875.15 0.0K
13:41 2,875.13 2,875.14 2,874.73 2,874.76 0.0K
13:42 2,874.81 2,875.31 2,874.69 2,875.31 0.0K
13:43 2,875.31 2,875.81 2,875.23 2,875.81 0.0K
13:44 2,875.73 2,875.77 2,875.56 2,875.77 0.0K
13:45 2,875.85 2,875.87 2,875.14 2,875.14 0.0K
13:46 2,875.04 2,875.17 2,874.88 2,875.17 0.0K
13:47 2,875.32 2,875.68 2,875.32 2,875.67 0.0K
13:48 2,875.72 2,875.81 2,875.63 2,875.73 0.0K
13:49 2,875.69 2,875.86 2,875.64 2,875.78 0.0K
13:50 2,875.83 2,876.03 2,875.64 2,875.67 0.0K
13:51 2,875.67 2,875.67 2,875.45 2,875.47 0.0K
13:52 2,875.60 2,875.60 2,875.14 2,875.21 0.0K
13:53 2,875.26 2,875.41 2,875.07 2,875.17 0.0K
13:54 2,875.22 2,876.05 2,875.22 2,875.97 0.0K
13:55 2,876.05 2,877.23 2,876.05 2,877.23 0.0K
13:56 2,877.38 2,878.19 2,877.38 2,878.19 0.0K
13:57 2,878.12 2,878.12 2,877.91 2,877.99 0.0K
13:58 2,878.00 2,878.13 2,877.51 2,877.57 0.0K
13:59 2,877.59 2,877.59 2,877.22 2,877.34 0.0K
14:00 2,877.19 2,877.39 2,876.48 2,876.65 0.0K
14:01 2,876.96 2,877.50 2,876.96 2,877.50 0.0K
14:02 2,877.61 2,877.67 2,877.32 2,877.32 0.0K
14:03 2,877.48 2,877.48 2,876.96 2,877.05 0.0K
14:04 2,877.10 2,877.10 2,876.58 2,876.65 0.0K
14:05 2,876.65 2,876.96 2,876.65 2,876.80 0.0K
14:06 2,876.81 2,876.87 2,876.50 2,876.78 0.0K
14:07 2,876.73 2,876.88 2,876.59 2,876.88 0.0K
14:08 2,877.07 2,877.63 2,877.02 2,877.56 0.0K
14:09 2,877.49 2,877.84 2,877.47 2,877.54 0.0K
14:10 2,877.48 2,877.82 2,877.48 2,877.80 0.0K
14:11 2,877.66 2,877.87 2,877.52 2,877.83 0.0K
14:12 2,877.88 2,878.21 2,877.74 2,878.13 0.0K
14:13 2,878.24 2,878.26 2,877.92 2,878.03 0.0K
14:14 2,878.08 2,878.51 2,877.99 2,878.46 0.0K
14:15 2,878.54 2,878.86 2,878.54 2,878.86 0.0K
14:16 2,878.73 2,878.99 2,878.65 2,878.99 0.0K
14:17 2,879.05 2,879.07 2,878.66 2,878.67 0.0K
14:18 2,878.71 2,878.78 2,877.98 2,877.98 0.0K
14:19 2,877.94 2,878.41 2,877.91 2,878.41 0.0K
14:20 2,878.55 2,878.69 2,878.32 2,878.55 0.0K
14:21 2,878.56 2,878.64 2,877.93 2,877.93 0.0K
14:22 2,877.96 2,877.96 2,877.52 2,877.75 0.0K
14:23 2,877.78 2,877.86 2,877.68 2,877.83 0.0K
14:24 2,877.96 2,879.00 2,877.96 2,878.91 0.0K
14:25 2,878.71 2,878.82 2,878.61 2,878.63 0.0K
14:26 2,878.61 2,878.75 2,878.19 2,878.19 0.0K
14:27 2,878.18 2,878.18 2,877.74 2,877.77 0.0K
14:28 2,877.79 2,877.81 2,877.50 2,877.63 0.0K
14:29 2,877.59 2,877.78 2,877.36 2,877.45 0.0K
14:30 2,877.42 2,877.42 2,874.07 2,874.18 0.0K
14:31 2,873.65 2,873.65 2,873.31 2,873.55 0.0K
14:32 2,873.46 2,873.61 2,873.18 2,873.36 0.0K
14:33 2,873.46 2,873.46 2,873.06 2,873.17 0.0K
14:34 2,873.22 2,873.65 2,873.14 2,873.65 0.0K
14:35 2,873.62 2,873.62 2,872.77 2,872.77 0.0K
14:36 2,872.68 2,872.88 2,872.49 2,872.49 0.0K
14:37 2,872.57 2,873.19 2,872.53 2,873.14 0.0K
14:38 2,873.09 2,873.37 2,873.09 2,873.27 0.0K
14:39 2,873.11 2,873.81 2,873.11 2,873.74 0.0K
14:40 2,873.72 2,874.58 2,873.56 2,874.56 0.0K
14:41 2,874.58 2,874.80 2,874.52 2,874.69 0.0K
14:42 2,874.60 2,875.30 2,874.60 2,874.80 0.0K
14:43 2,874.79 2,874.79 2,874.15 2,874.15 0.0K
14:44 2,874.22 2,874.40 2,874.11 2,874.17 0.0K
14:45 2,874.14 2,874.55 2,873.99 2,874.55 0.0K
14:46 2,874.42 2,874.56 2,874.30 2,874.56 0.0K
14:47 2,874.51 2,875.22 2,874.46 2,875.05 0.0K
14:48 2,874.89 2,875.00 2,874.59 2,874.64 0.0K
14:49 2,874.64 2,874.68 2,874.41 2,874.41 0.0K
14:50 2,874.47 2,874.92 2,874.47 2,874.87 0.0K
14:51 2,874.97 2,875.13 2,874.95 2,875.04 0.0K
14:52 2,875.05 2,875.32 2,875.05 2,875.32 0.0K
14:53 2,875.55 2,875.75 2,874.81 2,874.81 0.0K
14:54 2,875.00 2,875.04 2,874.87 2,874.88 0.0K
14:55 2,874.83 2,874.89 2,873.87 2,873.87 0.0K
14:56 2,873.82 2,873.87 2,873.37 2,873.37 0.0K
14:57 2,873.44 2,873.70 2,873.43 2,873.48 0.0K
14:58 2,873.38 2,873.41 2,873.20 2,873.20 0.0K
14:59 2,873.11 2,873.11 2,872.89 2,872.98 0.0K
15:00 2,873.05 2,873.41 2,872.97 2,873.40 0.0K
15:01 2,873.39 2,873.44 2,872.79 2,872.79 0.0K
15:02 2,872.78 2,872.83 2,872.56 2,872.83 0.0K
15:03 2,872.88 2,872.97 2,872.18 2,872.19 0.0K
15:04 2,872.17 2,872.46 2,872.17 2,872.42 0.0K
15:05 2,872.36 2,872.46 2,872.24 2,872.33 0.0K
15:06 2,872.30 2,872.50 2,872.26 2,872.31 0.0K
15:07 2,872.28 2,872.82 2,872.28 2,872.82 0.0K
15:08 2,872.81 2,873.04 2,872.68 2,872.96 0.0K
15:09 2,872.99 2,873.16 2,872.91 2,873.14 0.0K
15:10 2,873.12 2,873.26 2,873.02 2,873.18 0.0K
15:11 2,873.12 2,873.12 2,872.30 2,872.30 0.0K
15:12 2,872.37 2,872.44 2,871.93 2,871.93 0.0K
15:13 2,871.81 2,871.81 2,871.45 2,871.64 0.0K
15:14 2,871.64 2,872.53 2,871.64 2,872.53 0.0K
15:15 2,872.48 2,872.64 2,872.26 2,872.42 0.0K
15:16 2,872.47 2,872.49 2,871.88 2,871.88 0.0K
15:17 2,871.83 2,872.01 2,871.83 2,871.98 0.0K
15:18 2,871.98 2,872.60 2,871.82 2,872.48 0.0K
15:19 2,872.47 2,872.91 2,872.47 2,872.84 0.0K
15:20 2,872.89 2,873.31 2,872.86 2,873.19 0.0K
15:21 2,873.24 2,873.24 2,872.99 2,873.12 0.0K
15:22 2,873.18 2,873.39 2,872.87 2,872.97 0.0K
15:23 2,873.03 2,873.57 2,873.03 2,873.57 0.0K
15:24 2,873.65 2,873.95 2,873.62 2,873.86 0.0K
15:25 2,873.85 2,874.75 2,873.85 2,874.63 0.0K
15:26 2,874.47 2,874.70 2,874.45 2,874.46 0.0K
15:27 2,874.52 2,874.52 2,874.13 2,874.20 0.0K
15:28 2,874.33 2,874.33 2,873.90 2,874.03 0.0K
15:29 2,873.97 2,874.06 2,873.80 2,873.83 0.0K
15:30 2,873.88 2,874.87 2,873.69 2,874.04 0.0K
15:31 2,874.10 2,874.83 2,873.69 2,874.31 0.0K
15:32 2,874.41 2,874.41 2,872.83 2,872.93 0.0K
15:33 2,872.94 2,874.44 2,872.94 2,874.30 0.0K
15:34 2,874.17 2,874.43 2,873.69 2,874.43 0.0K
15:35 2,874.46 2,875.23 2,874.46 2,875.19 0.0K
15:36 2,875.29 2,875.60 2,875.02 2,875.06 0.0K
15:37 2,875.04 2,875.13 2,874.52 2,874.52 0.0K
15:38 2,874.55 2,874.83 2,874.46 2,874.55 0.0K
15:39 2,874.57 2,874.87 2,874.55 2,874.73 0.0K
15:40 2,874.60 2,874.65 2,873.22 2,873.22 0.0K
15:41 2,873.17 2,873.34 2,873.03 2,873.21 0.0K
15:42 2,873.18 2,873.18 2,872.66 2,872.73 0.0K
15:43 2,872.97 2,873.52 2,872.88 2,873.52 0.0K
15:44 2,873.47 2,875.01 2,873.35 2,874.98 0.0K
15:45 2,874.98 2,875.30 2,874.90 2,875.06 0.0K
15:46 2,875.11 2,875.11 2,874.87 2,874.89 0.0K
15:47 2,874.87 2,875.44 2,874.69 2,875.44 0.0K
15:48 2,875.46 2,875.46 2,875.17 2,875.27 0.0K
15:49 2,875.29 2,875.43 2,875.25 2,875.39 0.0K
15:50 2,875.41 2,876.43 2,875.24 2,876.43 0.0K
15:51 2,876.58 2,877.30 2,876.57 2,877.16 0.0K
15:52 2,877.17 2,877.20 2,876.98 2,876.98 0.0K
15:53 2,876.99 2,876.99 2,876.07 2,876.39 0.0K
15:54 2,876.27 2,876.39 2,876.02 2,876.31 0.0K
15:55 2,876.46 2,876.53 2,876.00 2,876.14 0.0K
15:56 2,875.97 2,877.02 2,875.85 2,876.92 0.0K
15:57 2,876.85 2,877.00 2,876.59 2,876.69 0.0K
15:58 2,876.68 2,876.96 2,876.60 2,876.95 0.0K
15:59 2,876.98 2,877.23 2,876.62 2,876.76 0.0K
16:00 2,876.95 2,877.02 2,876.50 2,876.54 0.0K
16:01 2,876.52 2,877.08 2,876.49 2,877.08 0.0K
16:02 2,877.14 2,877.61 2,877.14 2,877.44 0.0K
16:03 2,877.43 2,878.12 2,877.31 2,877.31 0.0K
16:04 2,877.31 2,877.91 2,877.27 2,877.81 0.0K
16:05 2,877.80 2,878.47 2,877.80 2,878.40 0.0K
16:06 2,878.41 2,878.81 2,878.41 2,878.63 0.0K
16:07 2,878.64 2,879.47 2,878.64 2,879.42 0.0K
16:08 2,879.37 2,879.53 2,879.37 2,879.45 0.0K
16:09 2,879.47 2,879.64 2,878.83 2,878.91 0.0K
16:10 2,878.95 2,879.31 2,878.95 2,879.28 0.0K
16:11 2,879.21 2,879.23 2,879.01 2,879.18 0.0K
16:12 2,878.76 2,878.76 2,877.48 2,877.48 0.0K
16:13 2,877.43 2,877.43 2,876.46 2,876.49 0.0K
16:14 2,876.51 2,876.76 2,876.51 2,876.51 0.0K
16:15 2,876.53 2,876.60 2,876.25 2,876.54 0.0K
16:16 2,876.63 2,876.75 2,876.45 2,876.72 0.0K
16:17 2,876.65 2,876.92 2,876.48 2,876.80 0.0K
16:18 2,876.67 2,876.76 2,876.55 2,876.66 0.0K
16:19 2,876.74 2,877.08 2,876.66 2,876.67 0.0K
16:20 2,876.68 2,876.68 2,876.42 2,876.63 0.0K
16:21 2,876.56 2,876.75 2,875.80 2,875.87 0.0K
16:22 2,875.82 2,876.24 2,875.82 2,876.04 0.0K
16:23 2,876.00 2,876.21 2,875.86 2,876.01 0.0K
16:24 2,875.98 2,876.02 2,875.85 2,875.98 0.0K
16:25 2,876.03 2,876.14 2,875.85 2,875.91 0.0K
16:26 2,875.91 2,876.29 2,875.86 2,876.19 0.0K
16:27 2,876.20 2,876.35 2,876.15 2,876.29 0.0K
16:28 2,876.49 2,876.61 2,876.38 2,876.39 0.0K
16:29 2,876.52 2,876.80 2,876.44 2,876.80 0.0K
16:30 2,876.83 2,877.18 2,876.82 2,877.18 0.0K
16:31 2,877.14 2,877.36 2,877.00 2,877.34 0.0K
16:32 2,877.31 2,877.45 2,877.07 2,877.10 0.0K
16:33 2,877.06 2,877.28 2,877.06 2,877.06 0.0K
16:34 2,877.13 2,877.22 2,876.99 2,877.07 0.0K
16:35 2,877.08 2,877.08 2,876.94 2,877.00 0.0K
16:36 2,877.02 2,877.23 2,876.81 2,877.23 0.0K
16:37 2,877.26 2,877.67 2,877.26 2,877.67 0.0K
16:38 2,877.65 2,877.65 2,877.31 2,877.52 0.0K
16:39 2,877.53 2,877.53 2,877.31 2,877.35 0.0K
16:40 2,877.39 2,877.42 2,877.19 2,877.21 0.0K
16:41 2,877.14 2,877.26 2,877.09 2,877.26 0.0K
16:42 2,877.31 2,877.31 2,877.15 2,877.22 0.0K
16:43 2,877.21 2,877.24 2,877.12 2,877.20 0.0K
16:44 2,877.18 2,877.18 2,876.95 2,877.05 0.0K
16:45 2,877.08 2,878.51 2,876.86 2,878.51 0.0K
16:46 2,878.59 2,879.16 2,878.59 2,879.15 0.0K
16:47 2,879.13 2,879.14 2,878.85 2,878.97 0.0K
16:48 2,879.02 2,879.41 2,879.02 2,879.18 0.0K
16:49 2,879.14 2,879.23 2,878.41 2,878.41 0.0K
16:50 2,878.33 2,878.33 2,877.21 2,877.22 0.0K
16:51 2,877.26 2,877.46 2,877.26 2,877.33 0.0K
16:52 2,877.34 2,877.51 2,877.29 2,877.32 0.0K
16:53 2,877.34 2,877.44 2,877.27 2,877.34 0.0K
16:54 2,877.30 2,877.37 2,877.19 2,877.23 0.0K
16:55 2,877.25 2,877.26 2,876.60 2,876.62 0.0K
16:56 2,876.63 2,876.69 2,875.66 2,875.66 0.0K
16:57 2,875.51 2,875.51 2,875.15 2,875.20 0.0K
16:58 2,875.17 2,875.17 2,874.77 2,874.92 0.0K
16:59 2,874.94 2,875.57 2,874.94 2,875.57 0.0K
17:00 2,875.88 2,876.02 2,875.53 2,875.89 0.0K
17:01 2,875.90 2,876.56 2,875.90 2,876.46 0.0K
17:02 2,876.47 2,876.64 2,876.33 2,876.33 0.0K
17:03 2,876.31 2,876.39 2,876.23 2,876.39 0.0K
17:04 2,876.38 2,876.48 2,876.19 2,876.33 0.0K
17:05 2,876.29 2,876.72 2,876.29 2,876.67 0.0K
17:06 2,876.81 2,876.93 2,876.60 2,876.93 0.0K
17:07 2,876.87 2,876.87 2,876.36 2,876.42 0.0K
17:08 2,876.43 2,876.57 2,876.13 2,876.13 0.0K
17:09 2,876.08 2,876.10 2,875.83 2,876.05 0.0K
17:10 2,876.02 2,876.02 2,875.23 2,875.23 0.0K
17:11 2,875.33 2,875.49 2,875.26 2,875.36 0.0K
17:12 2,875.40 2,875.61 2,875.21 2,875.31 0.0K
17:13 2,875.34 2,875.68 2,875.30 2,875.62 0.0K
17:14 2,875.59 2,875.64 2,875.51 2,875.51 0.0K
17:15 2,875.53 2,876.15 2,875.49 2,875.92 0.0K
17:16 2,875.94 2,876.10 2,875.83 2,876.10 0.0K
17:17 2,876.07 2,876.43 2,876.04 2,876.14 0.0K
17:18 2,876.15 2,876.28 2,875.84 2,875.94 0.0K
17:19 2,875.93 2,875.93 2,875.71 2,875.77 0.0K
17:20 2,875.83 2,875.83 2,875.50 2,875.52 0.0K
17:21 2,875.47 2,875.76 2,875.41 2,875.61 0.0K
17:22 2,875.63 2,875.74 2,875.40 2,875.53 0.0K
17:23 2,876.08 2,876.13 2,875.83 2,876.02 0.0K
17:24 2,876.07 2,876.87 2,876.07 2,876.77 0.0K
17:29 2,876.35 2,876.35 2,873.90 2,873.90 0.0K
17:30 2,873.90 2,873.90 2,873.90 2,873.90 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