OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,904.39
最終更新: 2025-09-30
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 2,870.15 2,872.17 2,870.15 2,871.61 0.0K
09:01 2,872.14 2,875.12 2,872.14 2,875.00 0.0K
09:02 2,875.24 2,877.42 2,875.17 2,877.42 0.0K
09:03 2,877.37 2,878.67 2,877.35 2,878.67 0.0K
09:04 2,878.84 2,879.53 2,877.87 2,877.87 0.0K
09:05 2,877.90 2,878.01 2,876.28 2,876.28 0.0K
09:06 2,876.22 2,876.22 2,874.80 2,874.81 0.0K
09:07 2,874.79 2,874.98 2,873.96 2,874.89 0.0K
09:08 2,874.88 2,875.27 2,874.38 2,874.52 0.0K
09:09 2,874.58 2,874.60 2,872.71 2,872.71 0.0K
09:10 2,872.69 2,872.69 2,871.15 2,871.63 0.0K
09:11 2,871.66 2,872.36 2,871.48 2,872.24 0.0K
09:12 2,872.31 2,872.65 2,871.98 2,872.49 0.0K
09:13 2,872.49 2,872.71 2,872.33 2,872.46 0.0K
09:14 2,872.42 2,872.50 2,871.59 2,871.70 0.0K
09:15 2,871.85 2,873.18 2,871.74 2,872.87 0.0K
09:16 2,872.99 2,873.01 2,872.54 2,872.66 0.0K
09:17 2,872.56 2,873.05 2,872.56 2,872.93 0.0K
09:18 2,872.99 2,872.99 2,872.06 2,872.56 0.0K
09:19 2,872.59 2,872.70 2,872.09 2,872.52 0.0K
09:20 2,872.58 2,872.61 2,872.08 2,872.24 0.0K
09:21 2,872.21 2,872.35 2,872.21 2,872.31 0.0K
09:22 2,872.32 2,872.32 2,871.91 2,872.25 0.0K
09:23 2,872.27 2,872.51 2,872.13 2,872.21 0.0K
09:24 2,872.31 2,872.31 2,870.69 2,870.75 0.0K
09:25 2,870.74 2,870.91 2,869.59 2,869.59 0.0K
09:26 2,869.66 2,869.68 2,868.78 2,868.80 0.0K
09:27 2,868.80 2,869.09 2,868.80 2,869.09 0.0K
09:28 2,869.14 2,869.16 2,868.74 2,869.02 0.0K
09:29 2,869.10 2,869.10 2,868.64 2,868.92 0.0K
09:30 2,868.88 2,870.51 2,868.88 2,870.51 0.0K
09:31 2,870.50 2,870.81 2,870.03 2,870.81 0.0K
09:32 2,870.80 2,870.86 2,870.41 2,870.41 0.0K
09:33 2,870.26 2,870.54 2,870.08 2,870.54 0.0K
09:34 2,870.74 2,870.87 2,870.53 2,870.87 0.0K
09:35 2,870.78 2,871.43 2,870.78 2,871.09 0.0K
09:36 2,871.21 2,871.35 2,870.54 2,870.59 0.0K
09:37 2,870.63 2,871.36 2,870.63 2,871.01 0.0K
09:38 2,871.17 2,871.20 2,870.88 2,870.88 0.0K
09:39 2,870.89 2,871.02 2,870.83 2,871.00 0.0K
09:40 2,870.99 2,871.03 2,870.15 2,870.15 0.0K
09:41 2,870.24 2,871.07 2,870.09 2,870.13 0.0K
09:42 2,869.99 2,870.22 2,869.58 2,869.60 0.0K
09:43 2,869.65 2,869.65 2,868.48 2,868.49 0.0K
09:44 2,868.53 2,868.80 2,868.23 2,868.67 0.0K
09:45 2,868.62 2,868.62 2,867.85 2,867.85 0.0K
09:46 2,867.62 2,867.69 2,866.70 2,866.70 0.0K
09:47 2,866.48 2,867.67 2,866.48 2,867.62 0.0K
09:48 2,867.66 2,869.05 2,867.42 2,869.05 0.0K
09:49 2,868.92 2,869.27 2,868.67 2,869.27 0.0K
09:50 2,869.40 2,869.49 2,868.06 2,868.09 0.0K
09:51 2,868.19 2,869.22 2,868.19 2,868.49 0.0K
09:52 2,868.46 2,868.72 2,868.16 2,868.72 0.0K
09:53 2,868.76 2,869.01 2,868.76 2,868.95 0.0K
09:54 2,868.88 2,868.88 2,867.57 2,867.62 0.0K
09:55 2,867.51 2,867.85 2,867.41 2,867.85 0.0K
09:56 2,867.89 2,868.65 2,867.89 2,868.60 0.0K
09:57 2,868.54 2,868.77 2,868.53 2,868.69 0.0K
09:58 2,868.85 2,869.75 2,868.84 2,869.75 0.0K
09:59 2,869.71 2,869.71 2,869.25 2,869.25 0.0K
10:00 2,869.29 2,871.38 2,869.29 2,871.38 0.0K
10:01 2,871.47 2,872.88 2,871.47 2,872.84 0.0K
10:02 2,872.90 2,873.03 2,872.43 2,872.66 0.0K
10:03 2,872.68 2,873.07 2,872.62 2,872.84 0.0K
10:04 2,872.83 2,873.12 2,872.79 2,872.90 0.0K
10:05 2,872.90 2,873.28 2,872.90 2,873.24 0.0K
10:06 2,873.27 2,873.90 2,873.27 2,873.81 0.0K
10:07 2,873.85 2,873.92 2,873.58 2,873.81 0.0K
10:08 2,873.66 2,873.82 2,873.14 2,873.15 0.0K
10:09 2,873.19 2,873.41 2,873.19 2,873.34 0.0K
10:10 2,873.32 2,873.32 2,872.80 2,872.83 0.0K
10:11 2,872.75 2,872.76 2,872.38 2,872.38 0.0K
10:12 2,871.87 2,871.94 2,871.63 2,871.63 0.0K
10:13 2,871.41 2,871.53 2,871.16 2,871.33 0.0K
10:14 2,871.42 2,871.93 2,871.29 2,871.93 0.0K
10:15 2,872.01 2,872.23 2,871.91 2,871.93 0.0K
10:16 2,872.02 2,872.14 2,871.88 2,872.09 0.0K
10:17 2,872.21 2,872.50 2,872.19 2,872.32 0.0K
10:18 2,872.28 2,872.33 2,871.53 2,871.75 0.0K
10:19 2,871.73 2,872.57 2,871.73 2,872.32 0.0K
10:20 2,872.31 2,872.63 2,872.30 2,872.63 0.0K
10:21 2,872.58 2,873.15 2,872.58 2,873.14 0.0K
10:22 2,873.16 2,873.44 2,872.99 2,873.30 0.0K
10:23 2,873.26 2,873.93 2,873.23 2,873.76 0.0K
10:24 2,873.78 2,874.11 2,873.78 2,874.07 0.0K
10:25 2,874.11 2,874.41 2,874.05 2,874.15 0.0K
10:26 2,874.21 2,874.58 2,873.89 2,874.55 0.0K
10:27 2,874.61 2,874.98 2,874.49 2,874.96 0.0K
10:28 2,874.73 2,875.04 2,874.68 2,874.87 0.0K
10:29 2,874.88 2,875.84 2,874.88 2,875.84 0.0K
10:30 2,875.85 2,875.90 2,875.54 2,875.54 0.0K
10:31 2,875.59 2,875.59 2,875.32 2,875.56 0.0K
10:32 2,875.65 2,875.67 2,875.44 2,875.60 0.0K
10:33 2,875.40 2,876.25 2,875.33 2,876.25 0.0K
10:34 2,876.30 2,876.45 2,876.21 2,876.38 0.0K
10:35 2,876.65 2,876.85 2,876.53 2,876.85 0.0K
10:36 2,876.86 2,877.03 2,876.71 2,877.03 0.0K
10:37 2,877.10 2,878.20 2,877.07 2,877.86 0.0K
10:38 2,877.91 2,877.97 2,877.63 2,877.97 0.0K
10:39 2,878.01 2,878.06 2,877.63 2,877.63 0.0K
10:40 2,877.55 2,878.02 2,877.29 2,878.02 0.0K
10:41 2,877.99 2,877.99 2,877.82 2,877.88 0.0K
10:42 2,877.83 2,878.05 2,877.81 2,878.03 0.0K
10:43 2,878.08 2,878.10 2,877.93 2,878.00 0.0K
10:44 2,877.72 2,877.72 2,877.24 2,877.26 0.0K
10:45 2,877.18 2,877.39 2,876.75 2,877.38 0.0K
10:46 2,877.34 2,877.37 2,877.05 2,877.22 0.0K
10:47 2,877.14 2,877.26 2,876.59 2,876.59 0.0K
10:48 2,876.58 2,876.84 2,876.58 2,876.80 0.0K
10:49 2,876.90 2,877.21 2,876.76 2,877.16 0.0K
10:50 2,877.32 2,878.00 2,877.32 2,877.51 0.0K
10:51 2,877.61 2,877.61 2,876.94 2,877.21 0.0K
10:52 2,877.21 2,877.21 2,876.22 2,876.51 0.0K
10:53 2,876.40 2,877.16 2,876.40 2,877.16 0.0K
10:54 2,877.24 2,877.62 2,877.23 2,877.44 0.0K
10:55 2,877.39 2,878.37 2,877.39 2,878.37 0.0K
10:56 2,878.49 2,878.79 2,878.49 2,878.54 0.0K
10:57 2,878.43 2,878.72 2,878.36 2,878.72 0.0K
10:58 2,878.67 2,879.81 2,878.67 2,879.77 0.0K
10:59 2,879.72 2,879.72 2,879.24 2,879.24 0.0K
11:00 2,879.53 2,879.56 2,879.30 2,879.50 0.0K
11:01 2,879.45 2,880.05 2,879.45 2,879.90 0.0K
11:02 2,879.82 2,879.91 2,879.31 2,879.59 0.0K
11:03 2,879.68 2,880.11 2,879.68 2,880.11 0.0K
11:04 2,880.02 2,880.15 2,879.88 2,880.15 0.0K
11:05 2,880.17 2,881.32 2,880.16 2,881.25 0.0K
11:06 2,881.18 2,881.68 2,881.18 2,881.33 0.0K
11:07 2,881.51 2,882.16 2,881.51 2,882.12 0.0K
11:08 2,882.12 2,882.58 2,881.97 2,882.58 0.0K
11:09 2,882.49 2,882.60 2,882.38 2,882.47 0.0K
11:10 2,882.51 2,882.81 2,882.21 2,882.64 0.0K
11:11 2,882.60 2,883.51 2,882.51 2,883.51 0.0K
11:12 2,883.74 2,883.94 2,883.70 2,883.79 0.0K
11:13 2,883.87 2,884.24 2,883.87 2,883.90 0.0K
11:14 2,884.01 2,884.01 2,883.40 2,883.40 0.0K
11:15 2,883.34 2,883.34 2,882.34 2,882.59 0.0K
11:16 2,882.55 2,883.72 2,882.55 2,883.68 0.0K
11:17 2,883.96 2,884.56 2,883.96 2,884.53 0.0K
11:18 2,884.62 2,884.82 2,884.32 2,884.82 0.0K
11:19 2,884.96 2,884.96 2,884.52 2,884.61 0.0K
11:20 2,884.52 2,884.68 2,884.46 2,884.68 0.0K
11:21 2,884.84 2,885.10 2,884.72 2,884.84 0.0K
11:22 2,884.78 2,885.49 2,884.70 2,885.43 0.0K
11:23 2,885.51 2,885.51 2,884.89 2,884.89 0.0K
11:24 2,884.87 2,885.09 2,884.67 2,884.75 0.0K
11:25 2,884.72 2,884.74 2,884.33 2,884.39 0.0K
11:26 2,884.41 2,885.00 2,884.41 2,885.00 0.0K
11:27 2,885.04 2,885.29 2,884.95 2,885.29 0.0K
11:28 2,885.30 2,885.46 2,885.26 2,885.26 0.0K
11:29 2,885.17 2,885.47 2,885.09 2,885.47 0.0K
11:30 2,885.56 2,885.94 2,885.56 2,885.94 0.0K
11:31 2,886.05 2,886.80 2,885.94 2,886.80 0.0K
11:32 2,886.90 2,887.08 2,886.53 2,886.56 0.0K
11:33 2,886.56 2,886.81 2,886.35 2,886.66 0.0K
11:34 2,886.65 2,886.80 2,886.46 2,886.46 0.0K
11:35 2,886.50 2,886.57 2,886.13 2,886.13 0.0K
11:36 2,886.16 2,886.58 2,886.16 2,886.56 0.0K
11:37 2,886.59 2,886.82 2,886.54 2,886.71 0.0K
11:38 2,886.72 2,886.81 2,886.64 2,886.70 0.0K
11:39 2,886.83 2,886.95 2,886.29 2,886.29 0.0K
11:40 2,886.26 2,886.29 2,886.06 2,886.22 0.0K
11:41 2,886.27 2,887.08 2,886.20 2,887.08 0.0K
11:42 2,887.11 2,887.68 2,887.05 2,887.68 0.0K
11:43 2,887.60 2,888.11 2,887.56 2,887.56 0.0K
11:44 2,887.64 2,887.77 2,887.57 2,887.77 0.0K
11:45 2,887.88 2,888.02 2,887.79 2,887.79 0.0K
11:46 2,887.85 2,888.25 2,887.85 2,888.02 0.0K
11:47 2,888.02 2,888.10 2,887.91 2,887.99 0.0K
11:48 2,887.95 2,888.09 2,887.95 2,888.09 0.0K
11:49 2,888.14 2,888.46 2,887.95 2,888.44 0.0K
11:50 2,888.45 2,888.49 2,888.33 2,888.35 0.0K
11:51 2,888.30 2,888.48 2,888.30 2,888.40 0.0K
11:52 2,888.41 2,888.64 2,888.22 2,888.43 0.0K
11:53 2,888.44 2,888.60 2,888.39 2,888.51 0.0K
11:54 2,888.46 2,888.58 2,887.40 2,887.40 0.0K
11:55 2,887.38 2,887.59 2,887.38 2,887.46 0.0K
11:56 2,887.40 2,887.44 2,886.15 2,886.15 0.0K
11:57 2,886.17 2,886.19 2,885.83 2,885.89 0.0K
11:58 2,885.47 2,885.51 2,885.16 2,885.29 0.0K
11:59 2,885.35 2,885.71 2,885.28 2,885.28 0.0K
12:00 2,885.30 2,885.30 2,884.99 2,885.04 0.0K
12:01 2,885.13 2,885.13 2,883.94 2,883.97 0.0K
12:02 2,883.96 2,884.35 2,883.89 2,884.35 0.0K
12:03 2,884.37 2,884.41 2,884.15 2,884.41 0.0K
12:04 2,884.35 2,884.61 2,884.34 2,884.61 0.0K
12:05 2,884.68 2,885.35 2,884.68 2,885.35 0.0K
12:06 2,885.38 2,885.65 2,885.18 2,885.65 0.0K
12:07 2,885.60 2,885.89 2,885.60 2,885.89 0.0K
12:08 2,885.97 2,886.24 2,885.97 2,886.21 0.0K
12:09 2,886.16 2,886.26 2,885.81 2,885.81 0.0K
12:10 2,885.81 2,886.04 2,885.81 2,885.99 0.0K
12:11 2,886.20 2,886.68 2,886.13 2,886.57 0.0K
12:12 2,886.55 2,886.72 2,886.23 2,886.46 0.0K
12:13 2,886.40 2,886.40 2,886.18 2,886.23 0.0K
12:14 2,886.27 2,886.38 2,886.05 2,886.38 0.0K
12:15 2,886.28 2,886.31 2,886.13 2,886.19 0.0K
12:16 2,886.32 2,886.83 2,886.32 2,886.36 0.0K
12:17 2,886.30 2,886.30 2,885.57 2,885.81 0.0K
12:18 2,885.84 2,885.84 2,885.47 2,885.47 0.0K
12:19 2,885.53 2,885.53 2,885.00 2,885.00 0.0K
12:20 2,884.96 2,884.96 2,884.52 2,884.89 0.0K
12:21 2,884.93 2,884.94 2,884.77 2,884.91 0.0K
12:22 2,885.13 2,886.15 2,885.13 2,886.15 0.0K
12:23 2,886.28 2,886.50 2,886.14 2,886.50 0.0K
12:24 2,886.57 2,886.57 2,886.28 2,886.37 0.0K
12:25 2,886.46 2,886.50 2,885.99 2,886.05 0.0K
12:26 2,886.14 2,886.43 2,886.14 2,886.43 0.0K
12:27 2,886.42 2,887.33 2,886.37 2,887.22 0.0K
12:28 2,887.11 2,887.16 2,887.04 2,887.08 0.0K
12:29 2,887.03 2,887.35 2,887.03 2,887.35 0.0K
12:30 2,887.39 2,887.44 2,887.26 2,887.33 0.0K
12:31 2,887.36 2,887.51 2,887.28 2,887.40 0.0K
12:32 2,887.40 2,887.70 2,887.40 2,887.70 0.0K
12:33 2,887.55 2,887.67 2,887.29 2,887.38 0.0K
12:34 2,887.35 2,887.40 2,887.16 2,887.18 0.0K
12:35 2,887.06 2,887.16 2,886.76 2,887.16 0.0K
12:36 2,887.17 2,887.39 2,887.12 2,887.39 0.0K
12:37 2,887.35 2,887.50 2,887.35 2,887.38 0.0K
12:38 2,887.28 2,887.28 2,886.87 2,886.89 0.0K
12:39 2,886.86 2,886.96 2,886.70 2,886.70 0.0K
12:40 2,886.55 2,886.58 2,886.38 2,886.50 0.0K
12:41 2,886.47 2,886.60 2,886.40 2,886.44 0.0K
12:42 2,886.36 2,886.45 2,885.40 2,885.70 0.0K
12:43 2,885.90 2,886.00 2,885.88 2,885.89 0.0K
12:44 2,885.90 2,886.10 2,885.74 2,885.87 0.0K
12:45 2,885.81 2,886.01 2,885.81 2,886.00 0.0K
12:46 2,885.95 2,886.06 2,885.95 2,886.05 0.0K
12:47 2,886.11 2,886.11 2,885.75 2,885.75 0.0K
12:48 2,885.71 2,885.71 2,885.28 2,885.32 0.0K
12:49 2,885.30 2,885.51 2,885.24 2,885.31 0.0K
12:50 2,885.32 2,885.55 2,885.24 2,885.37 0.0K
12:51 2,885.36 2,885.58 2,885.36 2,885.40 0.0K
12:52 2,885.40 2,885.70 2,885.31 2,885.64 0.0K
12:53 2,885.68 2,886.57 2,885.68 2,886.55 0.0K
12:54 2,886.60 2,887.09 2,886.54 2,886.98 0.0K
12:55 2,887.01 2,887.04 2,886.18 2,886.40 0.0K
12:56 2,886.41 2,886.77 2,886.41 2,886.68 0.0K
12:57 2,886.72 2,886.84 2,886.55 2,886.71 0.0K
12:58 2,886.79 2,886.84 2,886.41 2,886.41 0.0K
12:59 2,886.41 2,886.99 2,886.41 2,886.98 0.0K
13:00 2,887.14 2,887.38 2,887.02 2,887.38 0.0K
13:01 2,887.36 2,887.74 2,887.32 2,887.73 0.0K
13:02 2,887.70 2,888.16 2,887.70 2,888.16 0.0K
13:03 2,888.07 2,888.53 2,888.07 2,888.35 0.0K
13:04 2,888.32 2,888.41 2,888.25 2,888.41 0.0K
13:05 2,888.36 2,888.36 2,887.93 2,888.14 0.0K
13:06 2,888.03 2,888.26 2,887.93 2,888.26 0.0K
13:07 2,888.21 2,888.36 2,888.21 2,888.29 0.0K
13:08 2,888.32 2,888.60 2,888.22 2,888.33 0.0K
13:09 2,888.37 2,888.55 2,888.37 2,888.55 0.0K
13:10 2,888.60 2,889.04 2,888.55 2,889.04 0.0K
13:11 2,889.06 2,889.53 2,888.94 2,889.53 0.0K
13:12 2,889.52 2,889.52 2,888.27 2,888.37 0.0K
13:13 2,888.39 2,888.39 2,887.92 2,887.93 0.0K
13:14 2,888.09 2,888.38 2,887.99 2,888.33 0.0K
13:15 2,888.39 2,889.12 2,888.39 2,889.12 0.0K
13:16 2,889.02 2,889.53 2,888.91 2,889.53 0.0K
13:17 2,889.55 2,889.67 2,889.43 2,889.59 0.0K
13:18 2,889.71 2,889.95 2,889.60 2,889.80 0.0K
13:19 2,889.79 2,890.20 2,889.63 2,890.15 0.0K
13:20 2,890.26 2,890.46 2,890.26 2,890.46 0.0K
13:21 2,890.49 2,890.53 2,890.15 2,890.29 0.0K
13:22 2,890.25 2,890.45 2,890.21 2,890.36 0.0K
13:23 2,890.37 2,890.67 2,890.37 2,890.59 0.0K
13:24 2,890.69 2,890.78 2,890.56 2,890.63 0.0K
13:25 2,890.65 2,890.81 2,890.50 2,890.81 0.0K
13:26 2,891.04 2,891.49 2,891.00 2,891.48 0.0K
13:27 2,891.43 2,891.79 2,891.43 2,891.79 0.0K
13:28 2,891.74 2,891.99 2,891.74 2,891.99 0.0K
13:29 2,892.04 2,892.24 2,892.04 2,892.24 0.0K
13:30 2,892.29 2,892.54 2,892.20 2,892.23 0.0K
13:31 2,892.24 2,892.32 2,892.06 2,892.32 0.0K
13:32 2,892.41 2,892.41 2,892.04 2,892.09 0.0K
13:33 2,892.17 2,892.30 2,892.02 2,892.02 0.0K
13:34 2,891.93 2,891.93 2,891.54 2,891.54 0.0K
13:35 2,891.59 2,891.75 2,891.44 2,891.60 0.0K
13:36 2,891.55 2,891.86 2,891.54 2,891.77 0.0K
13:37 2,891.78 2,892.24 2,891.65 2,892.24 0.0K
13:38 2,892.20 2,892.59 2,892.10 2,892.59 0.0K
13:39 2,892.56 2,892.58 2,892.32 2,892.50 0.0K
13:40 2,892.63 2,892.63 2,892.45 2,892.56 0.0K
13:41 2,892.63 2,892.70 2,892.45 2,892.63 0.0K
13:42 2,892.61 2,892.61 2,892.35 2,892.42 0.0K
13:43 2,892.39 2,892.51 2,892.33 2,892.33 0.0K
13:44 2,892.29 2,892.29 2,891.73 2,891.83 0.0K
13:45 2,891.71 2,891.81 2,891.69 2,891.69 0.0K
13:46 2,891.63 2,891.82 2,891.63 2,891.76 0.0K
13:47 2,891.76 2,891.81 2,891.62 2,891.65 0.0K
13:48 2,891.69 2,891.69 2,891.46 2,891.46 0.0K
13:49 2,891.54 2,891.99 2,891.43 2,891.99 0.0K
13:50 2,892.21 2,892.81 2,892.13 2,892.77 0.0K
13:51 2,892.77 2,893.27 2,892.77 2,893.22 0.0K
13:52 2,893.22 2,893.49 2,893.16 2,893.46 0.0K
13:53 2,893.44 2,893.70 2,893.44 2,893.52 0.0K
13:54 2,893.61 2,893.79 2,893.42 2,893.70 0.0K
13:55 2,893.60 2,894.20 2,893.60 2,894.20 0.0K
13:56 2,894.36 2,894.58 2,894.28 2,894.53 0.0K
13:57 2,894.63 2,894.91 2,894.63 2,894.77 0.0K
13:58 2,894.61 2,894.61 2,894.16 2,894.16 0.0K
13:59 2,894.17 2,894.68 2,894.17 2,894.68 0.0K
14:00 2,894.73 2,895.03 2,894.72 2,895.02 0.0K
14:01 2,895.18 2,895.85 2,895.18 2,895.74 0.0K
14:02 2,895.68 2,895.74 2,895.50 2,895.69 0.0K
14:03 2,895.75 2,895.93 2,895.74 2,895.74 0.0K
14:04 2,895.72 2,895.72 2,895.48 2,895.51 0.0K
14:05 2,895.53 2,895.53 2,895.08 2,895.45 0.0K
14:06 2,895.61 2,895.61 2,895.18 2,895.41 0.0K
14:07 2,895.44 2,895.72 2,895.42 2,895.48 0.0K
14:08 2,895.37 2,895.70 2,895.27 2,895.70 0.0K
14:09 2,895.76 2,895.84 2,895.72 2,895.84 0.0K
14:10 2,895.79 2,895.98 2,895.79 2,895.98 0.0K
14:11 2,895.95 2,895.95 2,895.48 2,895.85 0.0K
14:12 2,895.77 2,895.77 2,895.61 2,895.66 0.0K
14:13 2,895.61 2,895.71 2,895.21 2,895.25 0.0K
14:14 2,895.35 2,895.35 2,894.89 2,895.27 0.0K
14:15 2,895.29 2,895.80 2,895.29 2,895.31 0.0K
14:16 2,895.31 2,895.31 2,894.87 2,894.99 0.0K
14:17 2,894.78 2,894.87 2,894.49 2,894.53 0.0K
14:18 2,894.56 2,894.67 2,894.33 2,894.46 0.0K
14:19 2,894.44 2,894.49 2,894.02 2,894.05 0.0K
14:20 2,894.03 2,895.14 2,894.03 2,895.11 0.0K
14:21 2,895.09 2,895.19 2,895.00 2,895.08 0.0K
14:22 2,895.05 2,895.19 2,894.84 2,894.93 0.0K
14:23 2,894.88 2,895.19 2,894.87 2,894.94 0.0K
14:24 2,895.03 2,895.50 2,894.94 2,895.41 0.0K
14:25 2,895.55 2,895.84 2,895.55 2,895.79 0.0K
14:26 2,895.74 2,895.96 2,895.70 2,895.88 0.0K
14:27 2,895.86 2,895.86 2,895.41 2,895.42 0.0K
14:28 2,895.26 2,895.26 2,894.97 2,895.01 0.0K
14:29 2,895.15 2,895.15 2,894.66 2,894.66 0.0K
14:30 2,894.79 2,894.85 2,894.59 2,894.80 0.0K
14:31 2,894.86 2,895.80 2,894.80 2,895.80 0.0K
14:32 2,896.04 2,897.09 2,896.04 2,897.04 0.0K
14:33 2,897.10 2,897.24 2,896.96 2,897.04 0.0K
14:34 2,897.03 2,897.46 2,896.98 2,897.44 0.0K
14:35 2,897.49 2,897.72 2,897.49 2,897.68 0.0K
14:36 2,897.51 2,897.67 2,897.26 2,897.67 0.0K
14:37 2,897.66 2,897.66 2,897.23 2,897.29 0.0K
14:38 2,897.32 2,897.43 2,897.26 2,897.31 0.0K
14:39 2,897.37 2,897.63 2,897.27 2,897.32 0.0K
14:40 2,897.21 2,897.21 2,896.80 2,896.82 0.0K
14:41 2,896.83 2,897.05 2,896.83 2,896.96 0.0K
14:42 2,897.32 2,897.55 2,897.32 2,897.45 0.0K
14:43 2,897.40 2,897.40 2,897.19 2,897.26 0.0K
14:44 2,897.28 2,897.37 2,897.03 2,897.03 0.0K
14:45 2,896.89 2,896.89 2,896.45 2,896.45 0.0K
14:46 2,896.51 2,896.99 2,896.50 2,896.91 0.0K
14:47 2,896.99 2,897.43 2,896.92 2,897.31 0.0K
14:48 2,897.39 2,897.39 2,896.72 2,896.72 0.0K
14:49 2,896.86 2,896.98 2,896.82 2,896.94 0.0K
14:50 2,896.93 2,897.10 2,896.72 2,897.10 0.0K
14:51 2,897.15 2,897.19 2,896.80 2,896.91 0.0K
14:52 2,896.89 2,896.98 2,896.33 2,896.33 0.0K
14:53 2,896.32 2,896.32 2,895.85 2,895.90 0.0K
14:54 2,895.83 2,895.83 2,895.36 2,895.37 0.0K
14:55 2,895.38 2,895.72 2,895.01 2,895.59 0.0K
14:56 2,895.56 2,895.71 2,895.44 2,895.45 0.0K
14:57 2,895.47 2,895.59 2,895.34 2,895.51 0.0K
14:58 2,895.53 2,895.60 2,895.51 2,895.57 0.0K
14:59 2,895.52 2,895.82 2,895.49 2,895.71 0.0K
15:00 2,895.65 2,895.65 2,895.02 2,895.20 0.0K
15:01 2,895.34 2,896.01 2,895.34 2,896.01 0.0K
15:02 2,896.06 2,896.25 2,895.62 2,895.97 0.0K
15:03 2,895.87 2,895.95 2,895.50 2,895.56 0.0K
15:04 2,895.52 2,895.56 2,895.26 2,895.29 0.0K
15:05 2,895.16 2,895.17 2,894.81 2,894.81 0.0K
15:06 2,895.01 2,895.01 2,894.63 2,894.63 0.0K
15:07 2,894.60 2,895.03 2,894.59 2,895.03 0.0K
15:08 2,895.28 2,896.09 2,895.28 2,895.98 0.0K
15:09 2,896.03 2,896.29 2,895.95 2,896.23 0.0K
15:10 2,896.28 2,896.49 2,896.28 2,896.42 0.0K
15:11 2,896.44 2,896.99 2,896.42 2,896.99 0.0K
15:12 2,896.99 2,897.34 2,896.87 2,897.34 0.0K
15:13 2,897.36 2,897.57 2,897.36 2,897.42 0.0K
15:14 2,897.48 2,897.58 2,897.16 2,897.16 0.0K
15:15 2,897.22 2,897.24 2,896.76 2,896.76 0.0K
15:16 2,896.43 2,896.43 2,895.84 2,895.99 0.0K
15:17 2,896.02 2,896.43 2,896.02 2,896.09 0.0K
15:18 2,896.05 2,896.05 2,895.80 2,895.87 0.0K
15:19 2,895.82 2,895.82 2,895.29 2,895.32 0.0K
15:20 2,895.37 2,895.40 2,895.22 2,895.30 0.0K
15:21 2,895.42 2,895.67 2,895.31 2,895.67 0.0K
15:22 2,895.68 2,895.81 2,895.42 2,895.53 0.0K
15:23 2,895.59 2,895.63 2,895.35 2,895.36 0.0K
15:24 2,895.32 2,895.32 2,894.88 2,894.88 0.0K
15:25 2,894.90 2,894.98 2,894.81 2,894.93 0.0K
15:26 2,894.91 2,895.34 2,894.40 2,894.40 0.0K
15:27 2,894.37 2,894.37 2,894.00 2,894.00 0.0K
15:28 2,893.94 2,894.37 2,893.80 2,894.37 0.0K
15:29 2,894.39 2,894.57 2,894.25 2,894.31 0.0K
15:30 2,894.25 2,895.05 2,894.25 2,894.78 0.0K
15:31 2,894.92 2,895.18 2,894.74 2,894.92 0.0K
15:32 2,894.89 2,894.89 2,893.71 2,894.21 0.0K
15:33 2,894.16 2,894.89 2,894.16 2,894.83 0.0K
15:34 2,894.89 2,895.32 2,894.70 2,894.70 0.0K
15:35 2,894.61 2,895.55 2,894.56 2,895.44 0.0K
15:36 2,895.47 2,896.75 2,895.47 2,896.63 0.0K
15:37 2,896.69 2,896.80 2,896.54 2,896.80 0.0K
15:38 2,896.78 2,896.81 2,896.67 2,896.71 0.0K
15:39 2,896.79 2,896.93 2,896.70 2,896.70 0.0K
15:40 2,896.75 2,897.98 2,896.75 2,897.93 0.0K
15:41 2,897.92 2,899.27 2,897.92 2,899.27 0.0K
15:42 2,899.22 2,899.43 2,899.15 2,899.37 0.0K
15:43 2,899.79 2,900.75 2,899.78 2,900.66 0.0K
15:44 2,900.61 2,900.80 2,900.37 2,900.41 0.0K
15:45 2,900.44 2,901.17 2,900.33 2,901.14 0.0K
15:46 2,901.18 2,901.87 2,901.18 2,901.74 0.0K
15:47 2,901.71 2,901.74 2,901.37 2,901.37 0.0K
15:48 2,901.29 2,901.51 2,901.15 2,901.47 0.0K
15:49 2,901.40 2,901.70 2,901.18 2,901.30 0.0K
15:50 2,901.31 2,901.58 2,900.83 2,900.87 0.0K
15:51 2,900.90 2,901.02 2,900.79 2,901.02 0.0K
15:52 2,901.06 2,901.25 2,900.96 2,901.14 0.0K
15:53 2,901.11 2,902.14 2,901.11 2,901.93 0.0K
15:54 2,901.90 2,902.03 2,901.43 2,901.50 0.0K
15:55 2,901.61 2,901.67 2,901.19 2,901.29 0.0K
15:56 2,901.33 2,901.42 2,901.07 2,901.07 0.0K
15:57 2,901.07 2,901.65 2,900.68 2,900.68 0.0K
15:58 2,900.68 2,900.68 2,900.33 2,900.33 0.0K
15:59 2,900.42 2,900.42 2,899.00 2,899.00 0.0K
16:00 2,899.47 2,900.04 2,899.32 2,900.04 0.0K
16:01 2,900.04 2,901.86 2,900.04 2,901.60 0.0K
16:02 2,901.64 2,901.67 2,901.31 2,901.33 0.0K
16:03 2,901.39 2,902.00 2,901.36 2,901.88 0.0K
16:04 2,901.94 2,902.21 2,901.94 2,901.96 0.0K
16:05 2,901.97 2,901.98 2,901.83 2,901.98 0.0K
16:06 2,902.22 2,902.97 2,902.22 2,902.76 0.0K
16:07 2,902.81 2,903.22 2,902.69 2,902.86 0.0K
16:08 2,902.82 2,903.00 2,902.44 2,902.65 0.0K
16:09 2,902.69 2,903.14 2,902.65 2,902.98 0.0K
16:10 2,903.10 2,904.30 2,903.05 2,904.10 0.0K
16:11 2,904.11 2,904.46 2,903.92 2,904.35 0.0K
16:12 2,904.39 2,904.69 2,904.33 2,904.69 0.0K
16:13 2,904.77 2,905.95 2,904.77 2,905.95 0.0K
16:14 2,905.97 2,906.51 2,905.97 2,906.47 0.0K
16:15 2,906.37 2,906.37 2,905.41 2,905.41 0.0K
16:16 2,905.30 2,905.36 2,903.67 2,903.77 0.0K
16:17 2,903.86 2,904.07 2,903.72 2,903.91 0.0K
16:18 2,903.88 2,904.24 2,903.83 2,904.24 0.0K
16:19 2,904.23 2,904.23 2,903.45 2,903.45 0.0K
16:20 2,903.52 2,903.83 2,903.40 2,903.49 0.0K
16:21 2,903.54 2,904.48 2,903.54 2,904.20 0.0K
16:22 2,904.24 2,904.24 2,903.60 2,903.75 0.0K
16:23 2,903.74 2,904.11 2,903.74 2,904.06 0.0K
16:24 2,904.11 2,904.11 2,903.91 2,903.91 0.0K
16:25 2,903.92 2,903.96 2,903.47 2,903.51 0.0K
16:26 2,903.53 2,903.72 2,903.27 2,903.72 0.0K
16:27 2,903.60 2,904.34 2,903.56 2,904.32 0.0K
16:28 2,904.62 2,904.74 2,904.35 2,904.51 0.0K
16:29 2,904.53 2,904.53 2,903.86 2,904.16 0.0K
16:30 2,904.22 2,904.82 2,904.22 2,904.66 0.0K
16:31 2,904.74 2,905.02 2,904.60 2,904.98 0.0K
16:32 2,904.98 2,906.54 2,904.93 2,906.41 0.0K
16:33 2,906.61 2,906.77 2,906.54 2,906.72 0.0K
16:34 2,906.77 2,907.36 2,906.74 2,907.32 0.0K
16:35 2,907.30 2,907.30 2,906.40 2,906.47 0.0K
16:36 2,906.45 2,907.00 2,906.45 2,906.97 0.0K
16:37 2,907.00 2,907.48 2,906.79 2,907.48 0.0K
16:38 2,907.49 2,908.64 2,907.49 2,908.58 0.0K
16:39 2,908.60 2,908.84 2,908.50 2,908.50 0.0K
16:40 2,908.58 2,908.66 2,908.49 2,908.61 0.0K
16:41 2,908.65 2,908.86 2,908.56 2,908.69 0.0K
16:42 2,908.53 2,908.54 2,908.26 2,908.26 0.0K
16:43 2,908.31 2,908.38 2,907.52 2,907.55 0.0K
16:44 2,907.54 2,907.54 2,906.70 2,907.32 0.0K
16:45 2,907.29 2,907.34 2,907.04 2,907.09 0.0K
16:46 2,907.03 2,907.23 2,907.00 2,907.22 0.0K
16:47 2,907.32 2,907.60 2,907.25 2,907.51 0.0K
16:48 2,907.52 2,907.52 2,906.12 2,906.15 0.0K
16:49 2,906.10 2,907.38 2,906.00 2,907.38 0.0K
16:50 2,907.38 2,907.77 2,907.34 2,907.60 0.0K
16:51 2,907.51 2,907.73 2,907.24 2,907.73 0.0K
16:52 2,907.71 2,907.71 2,907.33 2,907.49 0.0K
16:53 2,907.44 2,907.56 2,907.21 2,907.21 0.0K
16:54 2,907.12 2,907.24 2,907.06 2,907.11 0.0K
16:55 2,907.11 2,907.97 2,907.11 2,907.93 0.0K
16:56 2,907.95 2,908.46 2,907.95 2,908.38 0.0K
16:57 2,908.50 2,909.53 2,908.46 2,909.53 0.0K
16:58 2,909.53 2,909.53 2,908.97 2,909.01 0.0K
16:59 2,908.88 2,908.88 2,907.58 2,907.58 0.0K
17:00 2,907.57 2,908.03 2,906.63 2,906.92 0.0K
17:01 2,906.94 2,906.94 2,905.42 2,905.42 0.0K
17:02 2,905.43 2,906.70 2,905.35 2,906.70 0.0K
17:03 2,906.81 2,907.04 2,906.72 2,906.90 0.0K
17:04 2,906.89 2,907.43 2,906.89 2,907.02 0.0K
17:05 2,907.01 2,907.08 2,906.73 2,906.84 0.0K
17:06 2,906.89 2,907.04 2,906.51 2,906.59 0.0K
17:07 2,906.60 2,907.01 2,906.60 2,906.66 0.0K
17:08 2,906.67 2,907.35 2,906.67 2,907.30 0.0K
17:09 2,907.21 2,907.74 2,907.21 2,907.53 0.0K
17:10 2,907.55 2,907.94 2,907.42 2,907.83 0.0K
17:11 2,907.94 2,909.01 2,907.94 2,908.93 0.0K
17:12 2,909.01 2,909.15 2,908.77 2,908.95 0.0K
17:13 2,908.97 2,909.09 2,908.81 2,909.09 0.0K
17:14 2,909.15 2,909.51 2,909.15 2,909.32 0.0K
17:15 2,909.43 2,910.47 2,909.43 2,910.47 0.0K
17:16 2,910.40 2,910.94 2,910.38 2,910.94 0.0K
17:17 2,910.83 2,911.18 2,910.69 2,911.18 0.0K
17:18 2,911.21 2,911.21 2,910.79 2,911.09 0.0K
17:19 2,911.00 2,911.00 2,910.40 2,910.40 0.0K
17:20 2,910.44 2,911.10 2,910.34 2,911.10 0.0K
17:21 2,911.09 2,911.10 2,910.46 2,910.47 0.0K
17:22 2,910.34 2,910.39 2,909.90 2,910.13 0.0K
17:23 2,910.46 2,910.83 2,910.39 2,910.83 0.0K
17:24 2,910.89 2,911.79 2,910.82 2,911.79 0.0K
17:25 2,911.71 2,911.71 2,911.71 2,911.71 0.0K
17:29 2,911.17 2,911.17 2,907.41 2,907.41 0.0K
17:30 2,907.41 2,907.41 2,907.41 2,907.41 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