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 2,884.77 2,885.11 2,883.29 2,884.94 0.0K
09:01 2,884.82 2,888.63 2,884.82 2,888.63 0.0K
09:02 2,888.68 2,889.54 2,888.58 2,888.70 0.0K
09:03 2,888.96 2,889.31 2,888.81 2,888.97 0.0K
09:04 2,888.95 2,890.52 2,888.95 2,890.22 0.0K
09:05 2,890.57 2,890.78 2,888.60 2,888.60 0.0K
09:06 2,888.31 2,889.09 2,888.31 2,888.40 0.0K
09:07 2,888.44 2,889.09 2,888.40 2,888.93 0.0K
09:08 2,888.97 2,889.90 2,888.97 2,889.90 0.0K
09:09 2,889.78 2,890.11 2,888.99 2,889.21 0.0K
09:10 2,889.00 2,889.88 2,888.84 2,889.81 0.0K
09:11 2,889.59 2,889.71 2,889.12 2,889.16 0.0K
09:12 2,889.34 2,890.17 2,889.34 2,890.17 0.0K
09:13 2,890.33 2,891.49 2,890.33 2,891.37 0.0K
09:14 2,891.34 2,891.88 2,891.34 2,891.78 0.0K
09:15 2,892.15 2,893.16 2,892.15 2,892.29 0.0K
09:16 2,892.40 2,892.40 2,891.92 2,892.32 0.0K
09:17 2,892.43 2,893.38 2,892.36 2,893.16 0.0K
09:18 2,893.28 2,893.42 2,892.95 2,893.33 0.0K
09:19 2,893.53 2,894.12 2,893.53 2,894.02 0.0K
09:20 2,894.06 2,895.45 2,894.06 2,895.45 0.0K
09:21 2,895.45 2,895.56 2,895.06 2,895.06 0.0K
09:22 2,894.91 2,895.47 2,894.91 2,895.47 0.0K
09:23 2,895.41 2,895.88 2,895.24 2,895.88 0.0K
09:24 2,895.88 2,896.68 2,895.80 2,896.39 0.0K
09:25 2,896.29 2,896.49 2,896.06 2,896.49 0.0K
09:26 2,896.53 2,897.39 2,896.53 2,896.76 0.0K
09:27 2,896.74 2,897.14 2,896.68 2,896.68 0.0K
09:28 2,896.78 2,897.25 2,896.78 2,897.10 0.0K
09:29 2,896.93 2,897.06 2,896.82 2,896.88 0.0K
09:30 2,896.74 2,897.00 2,896.16 2,896.23 0.0K
09:31 2,896.14 2,896.32 2,895.63 2,895.77 0.0K
09:32 2,895.82 2,896.24 2,895.76 2,896.24 0.0K
09:33 2,896.36 2,896.67 2,896.06 2,896.38 0.0K
09:34 2,896.54 2,897.11 2,896.54 2,897.11 0.0K
09:35 2,897.07 2,897.27 2,896.93 2,897.25 0.0K
09:36 2,897.11 2,897.27 2,896.75 2,897.20 0.0K
09:37 2,897.14 2,897.35 2,896.66 2,896.85 0.0K
09:38 2,896.86 2,897.15 2,896.55 2,897.10 0.0K
09:39 2,897.15 2,897.15 2,896.57 2,896.67 0.0K
09:40 2,896.71 2,896.87 2,896.18 2,896.22 0.0K
09:41 2,896.23 2,896.34 2,895.65 2,895.65 0.0K
09:42 2,895.62 2,895.73 2,895.32 2,895.54 0.0K
09:43 2,896.04 2,897.34 2,895.97 2,897.34 0.0K
09:44 2,897.31 2,898.65 2,897.31 2,898.52 0.0K
09:45 2,898.42 2,898.58 2,897.45 2,897.56 0.0K
09:46 2,897.60 2,897.86 2,897.36 2,897.83 0.0K
09:47 2,897.80 2,897.80 2,897.20 2,897.49 0.0K
09:48 2,897.44 2,897.87 2,897.44 2,897.79 0.0K
09:49 2,897.81 2,898.84 2,897.81 2,898.80 0.0K
09:50 2,898.78 2,899.58 2,898.69 2,899.58 0.0K
09:51 2,899.61 2,899.87 2,899.45 2,899.48 0.0K
09:52 2,899.47 2,899.76 2,899.39 2,899.67 0.0K
09:53 2,899.48 2,899.84 2,899.30 2,899.63 0.0K
09:54 2,899.80 2,901.16 2,899.80 2,901.16 0.0K
09:55 2,901.21 2,901.94 2,901.16 2,901.94 0.0K
09:56 2,902.04 2,902.61 2,901.96 2,902.60 0.0K
09:57 2,902.72 2,903.65 2,902.72 2,903.62 0.0K
09:58 2,903.53 2,903.76 2,903.00 2,903.12 0.0K
09:59 2,903.04 2,903.14 2,902.66 2,902.66 0.0K
10:00 2,902.72 2,903.50 2,902.72 2,903.42 0.0K
10:01 2,903.38 2,904.15 2,903.38 2,904.15 0.0K
10:02 2,904.16 2,904.41 2,903.99 2,903.99 0.0K
10:03 2,903.97 2,904.39 2,903.84 2,904.35 0.0K
10:04 2,904.42 2,904.47 2,904.18 2,904.39 0.0K
10:05 2,904.38 2,905.16 2,904.27 2,904.86 0.0K
10:06 2,904.92 2,905.30 2,904.84 2,905.25 0.0K
10:07 2,905.27 2,906.55 2,905.26 2,906.55 0.0K
10:08 2,906.42 2,906.64 2,906.25 2,906.25 0.0K
10:09 2,906.34 2,906.90 2,906.34 2,906.82 0.0K
10:10 2,906.70 2,906.91 2,906.31 2,906.72 0.0K
10:11 2,906.79 2,907.11 2,906.73 2,907.06 0.0K
10:12 2,907.00 2,907.07 2,906.84 2,907.05 0.0K
10:13 2,907.03 2,907.03 2,906.38 2,906.47 0.0K
10:14 2,906.56 2,906.73 2,906.22 2,906.73 0.0K
10:15 2,906.78 2,907.18 2,906.78 2,907.11 0.0K
10:16 2,907.17 2,907.26 2,906.44 2,906.48 0.0K
10:17 2,906.52 2,906.58 2,905.81 2,905.94 0.0K
10:18 2,905.75 2,905.78 2,905.27 2,905.61 0.0K
10:19 2,905.48 2,906.15 2,905.37 2,906.15 0.0K
10:20 2,906.10 2,906.59 2,905.99 2,906.55 0.0K
10:21 2,906.54 2,906.88 2,906.24 2,906.24 0.0K
10:22 2,906.23 2,906.68 2,906.13 2,906.68 0.0K
10:23 2,906.80 2,906.80 2,906.57 2,906.72 0.0K
10:24 2,906.86 2,906.98 2,906.74 2,906.84 0.0K
10:25 2,906.86 2,907.77 2,906.86 2,907.72 0.0K
10:26 2,907.69 2,907.88 2,907.64 2,907.70 0.0K
10:27 2,907.73 2,907.97 2,907.53 2,907.90 0.0K
10:28 2,907.87 2,908.31 2,907.84 2,907.99 0.0K
10:29 2,907.82 2,907.82 2,907.50 2,907.50 0.0K
10:30 2,907.37 2,907.62 2,907.11 2,907.21 0.0K
10:31 2,907.14 2,907.39 2,907.13 2,907.34 0.0K
10:32 2,907.36 2,907.81 2,907.20 2,907.71 0.0K
10:33 2,907.71 2,908.63 2,907.70 2,908.63 0.0K
10:34 2,908.76 2,909.34 2,908.76 2,909.34 0.0K
10:35 2,909.35 2,909.42 2,909.09 2,909.40 0.0K
10:36 2,909.36 2,909.39 2,908.74 2,908.79 0.0K
10:37 2,908.77 2,908.77 2,908.20 2,908.25 0.0K
10:38 2,908.21 2,908.38 2,907.52 2,907.61 0.0K
10:39 2,907.54 2,907.67 2,907.45 2,907.67 0.0K
10:40 2,907.66 2,907.93 2,907.61 2,907.93 0.0K
10:41 2,907.86 2,907.86 2,907.28 2,907.45 0.0K
10:42 2,907.48 2,907.64 2,907.18 2,907.51 0.0K
10:43 2,907.47 2,907.91 2,907.47 2,907.88 0.0K
10:44 2,907.98 2,907.98 2,907.75 2,907.93 0.0K
10:45 2,908.02 2,908.02 2,907.66 2,907.79 0.0K
10:46 2,907.72 2,907.75 2,907.47 2,907.68 0.0K
10:47 2,907.69 2,908.06 2,907.69 2,907.84 0.0K
10:48 2,907.77 2,908.09 2,907.70 2,907.98 0.0K
10:49 2,908.19 2,908.36 2,908.13 2,908.26 0.0K
10:50 2,908.30 2,908.82 2,908.28 2,908.82 0.0K
10:51 2,909.24 2,909.39 2,908.84 2,908.84 0.0K
10:52 2,908.89 2,909.14 2,908.85 2,908.94 0.0K
10:53 2,909.04 2,909.13 2,908.73 2,908.92 0.0K
10:54 2,908.91 2,908.93 2,908.71 2,908.91 0.0K
10:55 2,909.02 2,909.40 2,908.65 2,909.40 0.0K
10:56 2,909.36 2,910.45 2,909.36 2,910.45 0.0K
10:57 2,910.43 2,910.67 2,910.43 2,910.67 0.0K
10:58 2,910.62 2,910.88 2,910.56 2,910.57 0.0K
10:59 2,910.55 2,911.04 2,910.45 2,910.91 0.0K
11:00 2,910.85 2,911.05 2,910.43 2,910.81 0.0K
11:01 2,910.78 2,911.12 2,910.78 2,910.91 0.0K
11:02 2,910.88 2,911.07 2,910.61 2,910.65 0.0K
11:03 2,910.75 2,910.86 2,910.55 2,910.66 0.0K
11:04 2,910.72 2,911.28 2,910.72 2,911.18 0.0K
11:05 2,911.09 2,911.15 2,910.96 2,911.11 0.0K
11:06 2,911.12 2,911.19 2,910.87 2,911.04 0.0K
11:07 2,911.02 2,911.04 2,909.68 2,909.71 0.0K
11:08 2,909.64 2,909.68 2,908.86 2,908.98 0.0K
11:09 2,909.17 2,909.17 2,908.27 2,908.27 0.0K
11:10 2,908.34 2,908.49 2,908.29 2,908.40 0.0K
11:11 2,908.45 2,908.45 2,908.00 2,908.37 0.0K
11:12 2,908.40 2,908.61 2,908.18 2,908.61 0.0K
11:13 2,908.69 2,909.15 2,908.65 2,909.02 0.0K
11:14 2,909.00 2,909.37 2,908.96 2,908.98 0.0K
11:15 2,908.97 2,909.28 2,908.97 2,909.15 0.0K
11:16 2,909.02 2,909.30 2,908.92 2,909.30 0.0K
11:17 2,909.44 2,910.08 2,909.44 2,910.05 0.0K
11:18 2,910.08 2,910.19 2,909.86 2,909.98 0.0K
11:19 2,910.04 2,910.19 2,909.80 2,909.85 0.0K
11:20 2,909.83 2,910.19 2,909.83 2,910.19 0.0K
11:21 2,910.14 2,910.34 2,910.12 2,910.25 0.0K
11:22 2,909.83 2,909.83 2,909.52 2,909.65 0.0K
11:23 2,909.67 2,910.04 2,909.67 2,909.91 0.0K
11:24 2,909.93 2,910.35 2,909.85 2,910.35 0.0K
11:25 2,910.40 2,910.58 2,910.33 2,910.50 0.0K
11:26 2,910.39 2,910.39 2,909.80 2,909.95 0.0K
11:27 2,909.93 2,910.09 2,909.93 2,910.08 0.0K
11:28 2,910.04 2,910.11 2,909.87 2,909.91 0.0K
11:29 2,909.90 2,910.10 2,909.66 2,909.68 0.0K
11:30 2,909.70 2,909.88 2,909.34 2,909.87 0.0K
11:31 2,909.82 2,910.27 2,909.32 2,909.32 0.0K
11:32 2,909.27 2,909.27 2,908.56 2,908.96 0.0K
11:33 2,908.95 2,909.53 2,908.95 2,909.53 0.0K
11:34 2,909.43 2,909.51 2,909.22 2,909.29 0.0K
11:35 2,909.36 2,909.36 2,908.85 2,909.22 0.0K
11:36 2,909.35 2,909.59 2,909.32 2,909.59 0.0K
11:37 2,909.58 2,909.58 2,908.93 2,908.93 0.0K
11:38 2,909.03 2,909.16 2,909.03 2,909.09 0.0K
11:39 2,909.04 2,909.52 2,909.04 2,909.46 0.0K
11:40 2,909.45 2,909.66 2,909.45 2,909.59 0.0K
11:41 2,909.52 2,909.99 2,909.52 2,909.97 0.0K
11:42 2,909.94 2,909.94 2,909.49 2,909.62 0.0K
11:43 2,909.68 2,909.84 2,909.54 2,909.84 0.0K
11:44 2,909.75 2,909.76 2,909.56 2,909.72 0.0K
11:45 2,909.73 2,910.16 2,909.69 2,910.07 0.0K
11:46 2,910.11 2,910.11 2,909.76 2,909.96 0.0K
11:47 2,909.91 2,909.92 2,909.53 2,909.77 0.0K
11:48 2,909.78 2,910.52 2,909.78 2,910.34 0.0K
11:49 2,910.43 2,911.05 2,910.43 2,911.05 0.0K
11:50 2,911.21 2,911.36 2,910.96 2,911.35 0.0K
11:51 2,911.41 2,911.81 2,911.41 2,911.77 0.0K
11:52 2,911.79 2,911.79 2,911.42 2,911.56 0.0K
11:53 2,911.57 2,912.24 2,911.57 2,912.22 0.0K
11:54 2,912.26 2,912.86 2,912.25 2,912.86 0.0K
11:55 2,912.63 2,912.63 2,912.06 2,912.06 0.0K
11:56 2,912.08 2,912.19 2,911.75 2,911.80 0.0K
11:57 2,911.71 2,911.88 2,911.50 2,911.66 0.0K
11:58 2,911.64 2,911.92 2,911.50 2,911.50 0.0K
11:59 2,911.46 2,911.46 2,911.11 2,911.11 0.0K
12:00 2,911.10 2,911.10 2,910.14 2,910.14 0.0K
12:01 2,910.15 2,910.20 2,909.97 2,910.19 0.0K
12:02 2,910.11 2,910.11 2,909.71 2,910.04 0.0K
12:03 2,909.95 2,909.97 2,909.75 2,909.96 0.0K
12:04 2,909.94 2,909.94 2,909.21 2,909.22 0.0K
12:05 2,909.17 2,909.31 2,908.97 2,908.97 0.0K
12:06 2,908.94 2,909.07 2,908.89 2,908.89 0.0K
12:07 2,908.83 2,909.04 2,908.74 2,908.74 0.0K
12:08 2,908.85 2,909.92 2,908.77 2,909.92 0.0K
12:09 2,909.91 2,909.95 2,909.53 2,909.53 0.0K
12:10 2,909.49 2,909.60 2,909.38 2,909.57 0.0K
12:11 2,909.56 2,909.56 2,909.33 2,909.55 0.0K
12:12 2,909.50 2,909.57 2,909.40 2,909.57 0.0K
12:13 2,909.54 2,909.71 2,909.41 2,909.71 0.0K
12:14 2,909.74 2,909.74 2,909.26 2,909.26 0.0K
12:15 2,909.22 2,909.26 2,909.17 2,909.17 0.0K
12:16 2,909.19 2,909.43 2,909.19 2,909.39 0.0K
12:17 2,909.44 2,909.96 2,909.43 2,909.96 0.0K
12:18 2,909.95 2,909.96 2,909.73 2,909.87 0.0K
12:19 2,909.83 2,909.85 2,909.52 2,909.52 0.0K
12:20 2,909.56 2,909.79 2,909.56 2,909.79 0.0K
12:21 2,909.84 2,910.13 2,909.53 2,910.13 0.0K
12:22 2,910.18 2,910.58 2,910.14 2,910.58 0.0K
12:23 2,910.65 2,910.84 2,910.64 2,910.76 0.0K
12:24 2,910.82 2,911.16 2,910.82 2,911.06 0.0K
12:25 2,910.87 2,911.08 2,910.79 2,911.05 0.0K
12:26 2,911.03 2,911.11 2,910.92 2,911.07 0.0K
12:27 2,911.05 2,911.56 2,910.99 2,911.50 0.0K
12:28 2,911.60 2,912.10 2,911.60 2,912.10 0.0K
12:29 2,912.36 2,912.42 2,912.19 2,912.25 0.0K
12:30 2,912.21 2,912.21 2,911.47 2,911.47 0.0K
12:31 2,911.43 2,911.94 2,911.40 2,911.83 0.0K
12:32 2,911.93 2,912.19 2,911.93 2,912.09 0.0K
12:33 2,912.11 2,912.57 2,912.02 2,912.36 0.0K
12:34 2,912.38 2,912.38 2,912.21 2,912.21 0.0K
12:35 2,912.26 2,912.26 2,911.78 2,911.90 0.0K
12:36 2,911.73 2,912.89 2,911.53 2,912.83 0.0K
12:37 2,912.86 2,912.86 2,912.30 2,912.36 0.0K
12:38 2,912.45 2,912.45 2,911.80 2,911.94 0.0K
12:39 2,911.95 2,912.08 2,911.83 2,912.08 0.0K
12:40 2,912.07 2,912.59 2,912.03 2,912.59 0.0K
12:41 2,912.58 2,912.81 2,912.43 2,912.74 0.0K
12:42 2,912.68 2,912.71 2,912.42 2,912.69 0.0K
12:43 2,912.91 2,913.06 2,912.80 2,912.98 0.0K
12:44 2,912.96 2,912.99 2,912.81 2,912.86 0.0K
12:45 2,912.86 2,913.14 2,912.78 2,912.80 0.0K
12:46 2,912.78 2,913.60 2,912.78 2,913.60 0.0K
12:47 2,913.57 2,913.76 2,913.54 2,913.75 0.0K
12:48 2,913.70 2,913.72 2,913.40 2,913.44 0.0K
12:49 2,913.39 2,913.70 2,913.37 2,913.67 0.0K
12:50 2,913.65 2,913.65 2,913.22 2,913.35 0.0K
12:51 2,913.39 2,913.43 2,913.24 2,913.42 0.0K
12:52 2,913.43 2,913.58 2,913.37 2,913.39 0.0K
12:53 2,913.57 2,913.68 2,913.50 2,913.50 0.0K
12:54 2,913.52 2,913.56 2,913.45 2,913.51 0.0K
12:55 2,913.52 2,913.56 2,913.42 2,913.46 0.0K
12:56 2,913.42 2,913.42 2,913.18 2,913.25 0.0K
12:57 2,913.32 2,913.46 2,913.18 2,913.18 0.0K
12:58 2,913.13 2,913.15 2,912.67 2,912.68 0.0K
12:59 2,912.63 2,912.77 2,912.46 2,912.72 0.0K
13:00 2,912.94 2,913.27 2,912.94 2,913.27 0.0K
13:01 2,913.28 2,913.94 2,913.28 2,913.81 0.0K
13:02 2,913.91 2,914.10 2,913.84 2,913.84 0.0K
13:03 2,913.86 2,914.15 2,913.77 2,914.13 0.0K
13:04 2,914.30 2,914.32 2,914.00 2,914.00 0.0K
13:05 2,914.02 2,914.51 2,914.02 2,914.51 0.0K
13:06 2,914.71 2,915.05 2,914.71 2,914.99 0.0K
13:07 2,915.12 2,915.85 2,915.12 2,915.85 0.0K
13:08 2,915.76 2,915.97 2,915.76 2,915.88 0.0K
13:09 2,915.81 2,915.99 2,915.75 2,915.77 0.0K
13:10 2,915.83 2,916.11 2,915.83 2,916.02 0.0K
13:11 2,915.97 2,916.22 2,915.97 2,916.18 0.0K
13:12 2,916.27 2,916.27 2,915.76 2,915.76 0.0K
13:13 2,915.75 2,915.75 2,915.33 2,915.45 0.0K
13:14 2,915.27 2,915.27 2,914.71 2,914.71 0.0K
13:15 2,914.73 2,914.76 2,914.50 2,914.57 0.0K
13:16 2,914.46 2,914.64 2,914.34 2,914.40 0.0K
13:17 2,914.36 2,914.38 2,914.20 2,914.28 0.0K
13:18 2,914.37 2,914.41 2,914.17 2,914.41 0.0K
13:19 2,914.54 2,915.05 2,914.54 2,915.05 0.0K
13:20 2,914.99 2,915.41 2,914.99 2,915.36 0.0K
13:21 2,915.55 2,915.80 2,915.55 2,915.74 0.0K
13:22 2,915.71 2,915.74 2,915.61 2,915.74 0.0K
13:23 2,915.79 2,916.17 2,915.74 2,916.13 0.0K
13:24 2,916.17 2,916.35 2,915.94 2,916.35 0.0K
13:25 2,916.40 2,916.45 2,915.89 2,915.89 0.0K
13:26 2,915.95 2,916.42 2,915.91 2,916.42 0.0K
13:27 2,916.57 2,916.91 2,916.46 2,916.85 0.0K
13:28 2,916.84 2,916.88 2,916.52 2,916.64 0.0K
13:29 2,916.60 2,916.60 2,915.67 2,915.67 0.0K
13:30 2,915.62 2,915.83 2,915.61 2,915.66 0.0K
13:31 2,915.57 2,916.59 2,915.16 2,915.19 0.0K
13:32 2,915.23 2,915.42 2,915.11 2,915.40 0.0K
13:33 2,915.41 2,915.91 2,915.41 2,915.86 0.0K
13:34 2,915.87 2,915.87 2,915.10 2,915.12 0.0K
13:35 2,914.52 2,914.58 2,914.15 2,914.35 0.0K
13:36 2,914.31 2,914.31 2,913.45 2,913.57 0.0K
13:37 2,913.54 2,913.54 2,912.58 2,912.58 0.0K
13:38 2,912.64 2,912.64 2,912.31 2,912.50 0.0K
13:39 2,912.55 2,912.55 2,912.28 2,912.31 0.0K
13:40 2,912.10 2,912.24 2,911.98 2,911.98 0.0K
13:41 2,912.03 2,912.03 2,911.84 2,912.01 0.0K
13:42 2,912.03 2,912.12 2,911.86 2,911.97 0.0K
13:43 2,912.01 2,912.01 2,911.66 2,911.70 0.0K
13:44 2,911.68 2,911.68 2,911.30 2,911.30 0.0K
13:45 2,911.26 2,911.44 2,911.26 2,911.42 0.0K
13:46 2,911.46 2,911.61 2,911.43 2,911.51 0.0K
13:47 2,911.60 2,911.67 2,911.35 2,911.35 0.0K
13:48 2,911.38 2,911.63 2,911.33 2,911.52 0.0K
13:49 2,911.45 2,911.68 2,911.45 2,911.49 0.0K
13:50 2,911.59 2,911.92 2,911.59 2,911.92 0.0K
13:51 2,911.97 2,912.10 2,911.89 2,912.04 0.0K
13:52 2,912.03 2,912.12 2,911.79 2,911.80 0.0K
13:53 2,911.85 2,911.85 2,911.37 2,911.42 0.0K
13:54 2,911.36 2,911.36 2,911.09 2,911.17 0.0K
13:55 2,911.22 2,911.55 2,911.22 2,911.24 0.0K
13:56 2,911.30 2,911.42 2,910.73 2,910.98 0.0K
13:57 2,910.95 2,911.27 2,910.94 2,911.23 0.0K
13:58 2,911.21 2,911.27 2,910.67 2,910.67 0.0K
13:59 2,910.76 2,910.77 2,910.17 2,910.17 0.0K
14:00 2,910.10 2,910.35 2,909.84 2,909.88 0.0K
14:01 2,909.96 2,910.31 2,909.94 2,910.16 0.0K
14:02 2,910.21 2,910.25 2,909.71 2,909.71 0.0K
14:03 2,909.74 2,909.83 2,909.63 2,909.63 0.0K
14:04 2,909.69 2,909.69 2,909.22 2,909.58 0.0K
14:05 2,909.60 2,909.94 2,909.16 2,909.33 0.0K
14:06 2,909.44 2,909.69 2,909.42 2,909.69 0.0K
14:07 2,909.68 2,909.71 2,909.47 2,909.65 0.0K
14:08 2,909.77 2,909.77 2,909.64 2,909.71 0.0K
14:09 2,909.72 2,910.01 2,909.72 2,909.84 0.0K
14:10 2,909.86 2,910.11 2,909.78 2,910.10 0.0K
14:11 2,910.03 2,910.05 2,909.85 2,909.95 0.0K
14:12 2,909.92 2,910.13 2,909.92 2,910.00 0.0K
14:13 2,910.09 2,910.12 2,909.85 2,909.99 0.0K
14:14 2,910.00 2,910.14 2,909.72 2,909.88 0.0K
14:15 2,909.90 2,910.19 2,909.87 2,910.10 0.0K
14:16 2,910.17 2,910.78 2,910.17 2,910.78 0.0K
14:17 2,910.87 2,911.31 2,910.80 2,911.29 0.0K
14:18 2,911.28 2,911.57 2,911.28 2,911.49 0.0K
14:19 2,911.54 2,911.67 2,911.10 2,911.20 0.0K
14:20 2,911.21 2,911.21 2,910.74 2,910.83 0.0K
14:21 2,910.84 2,910.93 2,910.79 2,910.83 0.0K
14:22 2,910.82 2,910.82 2,910.55 2,910.55 0.0K
14:23 2,910.58 2,911.92 2,910.58 2,911.92 0.0K
14:24 2,911.93 2,911.93 2,911.55 2,911.59 0.0K
14:25 2,911.53 2,912.16 2,911.48 2,912.16 0.0K
14:26 2,912.20 2,912.31 2,912.12 2,912.20 0.0K
14:27 2,912.19 2,912.35 2,912.19 2,912.26 0.0K
14:28 2,912.27 2,912.97 2,912.22 2,912.85 0.0K
14:29 2,912.81 2,912.96 2,912.76 2,912.96 0.0K
14:30 2,913.33 2,913.33 2,912.63 2,912.63 0.0K
14:31 2,912.60 2,912.63 2,912.46 2,912.50 0.0K
14:32 2,912.47 2,912.59 2,912.36 2,912.38 0.0K
14:33 2,912.38 2,912.48 2,912.31 2,912.33 0.0K
14:34 2,912.37 2,912.40 2,912.30 2,912.38 0.0K
14:35 2,912.19 2,912.21 2,911.97 2,912.06 0.0K
14:36 2,912.02 2,912.05 2,910.87 2,910.89 0.0K
14:37 2,910.86 2,911.00 2,910.83 2,911.00 0.0K
14:38 2,911.05 2,911.21 2,910.97 2,910.99 0.0K
14:39 2,910.93 2,910.94 2,910.63 2,910.63 0.0K
14:40 2,910.54 2,910.54 2,910.32 2,910.41 0.0K
14:41 2,910.37 2,910.43 2,909.72 2,909.75 0.0K
14:42 2,909.79 2,909.79 2,909.47 2,909.68 0.0K
14:43 2,909.73 2,909.73 2,908.97 2,908.97 0.0K
14:44 2,909.00 2,909.00 2,908.41 2,908.46 0.0K
14:45 2,908.51 2,908.64 2,908.47 2,908.59 0.0K
14:46 2,908.65 2,909.85 2,908.65 2,909.85 0.0K
14:47 2,909.86 2,909.94 2,909.79 2,909.85 0.0K
14:48 2,909.86 2,910.13 2,909.86 2,909.96 0.0K
14:49 2,910.02 2,910.02 2,909.78 2,909.91 0.0K
14:50 2,909.95 2,910.10 2,909.89 2,910.10 0.0K
14:51 2,910.11 2,910.31 2,910.00 2,910.11 0.0K
14:52 2,910.13 2,910.63 2,910.13 2,910.63 0.0K
14:53 2,910.59 2,911.05 2,910.57 2,911.05 0.0K
14:54 2,911.11 2,911.21 2,911.00 2,911.21 0.0K
14:55 2,911.24 2,911.37 2,911.14 2,911.22 0.0K
14:56 2,911.15 2,911.36 2,911.15 2,911.24 0.0K
14:57 2,911.21 2,911.44 2,910.89 2,910.89 0.0K
14:58 2,910.89 2,910.89 2,910.35 2,910.59 0.0K
14:59 2,910.74 2,910.99 2,910.67 2,910.98 0.0K
15:00 2,910.92 2,911.14 2,910.76 2,911.14 0.0K
15:01 2,911.21 2,911.41 2,911.13 2,911.33 0.0K
15:02 2,911.35 2,911.75 2,911.29 2,911.75 0.0K
15:03 2,911.74 2,912.29 2,911.74 2,912.28 0.0K
15:04 2,912.16 2,912.22 2,911.95 2,911.95 0.0K
15:05 2,911.97 2,911.97 2,911.11 2,911.23 0.0K
15:06 2,911.19 2,911.32 2,910.97 2,911.32 0.0K
15:07 2,911.28 2,911.66 2,911.27 2,911.66 0.0K
15:08 2,911.49 2,911.54 2,911.38 2,911.38 0.0K
15:09 2,911.42 2,911.62 2,911.42 2,911.43 0.0K
15:10 2,911.42 2,912.53 2,911.42 2,912.53 0.0K
15:11 2,912.45 2,913.39 2,912.44 2,913.39 0.0K
15:12 2,913.51 2,913.59 2,913.15 2,913.44 0.0K
15:13 2,913.52 2,913.61 2,913.43 2,913.59 0.0K
15:14 2,913.65 2,913.65 2,913.41 2,913.41 0.0K
15:15 2,913.45 2,914.21 2,913.45 2,914.21 0.0K
15:16 2,914.23 2,914.73 2,914.23 2,914.71 0.0K
15:17 2,914.74 2,914.76 2,914.55 2,914.57 0.0K
15:18 2,914.63 2,915.35 2,914.63 2,915.31 0.0K
15:19 2,915.27 2,915.78 2,915.23 2,915.75 0.0K
15:20 2,915.72 2,915.72 2,915.28 2,915.41 0.0K
15:21 2,915.46 2,915.79 2,915.40 2,915.62 0.0K
15:22 2,915.64 2,915.80 2,915.55 2,915.55 0.0K
15:23 2,915.52 2,915.65 2,915.13 2,915.20 0.0K
15:24 2,915.14 2,915.58 2,914.98 2,915.58 0.0K
15:25 2,915.57 2,916.03 2,915.57 2,916.03 0.0K
15:26 2,915.94 2,916.29 2,915.93 2,916.29 0.0K
15:27 2,916.39 2,916.44 2,916.30 2,916.30 0.0K
15:28 2,916.36 2,916.40 2,916.28 2,916.38 0.0K
15:29 2,916.35 2,917.19 2,916.31 2,917.19 0.0K
15:30 2,917.20 2,917.20 2,915.98 2,916.24 0.0K
15:31 2,916.41 2,917.95 2,916.41 2,917.88 0.0K
15:32 2,917.90 2,918.48 2,917.90 2,918.27 0.0K
15:33 2,918.29 2,918.65 2,918.29 2,918.64 0.0K
15:34 2,918.72 2,920.15 2,918.72 2,920.15 0.0K
15:35 2,920.22 2,920.52 2,919.34 2,919.42 0.0K
15:36 2,919.34 2,919.50 2,919.29 2,919.37 0.0K
15:37 2,919.30 2,919.91 2,919.22 2,919.68 0.0K
15:38 2,919.87 2,919.92 2,919.35 2,919.35 0.0K
15:39 2,919.34 2,919.92 2,918.84 2,919.57 0.0K
15:40 2,919.53 2,920.20 2,919.51 2,920.20 0.0K
15:41 2,920.19 2,920.23 2,919.86 2,919.88 0.0K
15:42 2,919.77 2,919.78 2,918.54 2,918.54 0.0K
15:43 2,918.44 2,919.36 2,918.16 2,919.34 0.0K
15:44 2,919.55 2,919.55 2,918.64 2,918.87 0.0K
15:45 2,918.79 2,918.94 2,918.71 2,918.74 0.0K
15:46 2,918.83 2,919.44 2,918.75 2,918.76 0.0K
15:47 2,918.58 2,918.60 2,918.00 2,918.11 0.0K
15:48 2,918.10 2,919.11 2,918.04 2,919.11 0.0K
15:49 2,919.15 2,920.33 2,919.09 2,919.62 0.0K
15:50 2,919.64 2,919.64 2,919.19 2,919.29 0.0K
15:51 2,919.27 2,920.62 2,919.27 2,920.62 0.0K
15:52 2,920.52 2,920.66 2,920.17 2,920.58 0.0K
15:53 2,920.62 2,920.62 2,919.98 2,919.98 0.0K
15:54 2,920.03 2,920.61 2,920.03 2,920.61 0.0K
15:55 2,920.48 2,920.48 2,919.45 2,919.45 0.0K
15:56 2,919.44 2,919.97 2,919.28 2,919.70 0.0K
15:57 2,919.61 2,919.63 2,918.56 2,918.58 0.0K
15:58 2,918.53 2,919.38 2,918.47 2,918.96 0.0K
15:59 2,919.01 2,919.06 2,918.51 2,918.93 0.0K
16:00 2,919.61 2,924.39 2,919.61 2,924.09 0.0K
16:01 2,924.88 2,926.61 2,924.88 2,925.90 0.0K
16:02 2,926.05 2,928.34 2,926.05 2,928.34 0.0K
16:03 2,928.45 2,929.59 2,928.11 2,928.33 0.0K
16:04 2,928.60 2,929.23 2,928.60 2,928.94 0.0K
16:05 2,928.58 2,928.58 2,928.11 2,928.42 0.0K
16:06 2,928.65 2,928.96 2,928.33 2,928.53 0.0K
16:07 2,928.51 2,928.53 2,927.96 2,928.29 0.0K
16:08 2,928.23 2,930.21 2,928.09 2,930.08 0.0K
16:09 2,930.07 2,931.40 2,929.95 2,931.30 0.0K
16:10 2,931.35 2,932.26 2,931.35 2,932.22 0.0K
16:11 2,932.36 2,933.70 2,932.29 2,932.29 0.0K
16:12 2,932.29 2,932.73 2,930.94 2,931.85 0.0K
16:13 2,931.85 2,932.26 2,931.56 2,932.26 0.0K
16:14 2,932.25 2,933.84 2,932.25 2,933.57 0.0K
16:15 2,933.66 2,935.14 2,933.66 2,935.08 0.0K
16:16 2,935.87 2,936.72 2,935.51 2,935.60 0.0K
16:17 2,935.74 2,935.74 2,933.79 2,933.79 0.0K
16:18 2,933.87 2,934.30 2,932.40 2,932.40 0.0K
16:19 2,932.06 2,932.06 2,930.75 2,930.75 0.0K
16:20 2,930.85 2,930.86 2,928.94 2,928.94 0.0K
16:21 2,928.74 2,928.79 2,928.15 2,928.31 0.0K
16:22 2,928.49 2,928.49 2,927.57 2,927.70 0.0K
16:23 2,927.65 2,927.72 2,927.36 2,927.55 0.0K
16:24 2,927.52 2,928.59 2,927.49 2,928.59 0.0K
16:25 2,928.70 2,930.85 2,928.70 2,930.58 0.0K
16:26 2,930.56 2,931.72 2,929.75 2,931.72 0.0K
16:27 2,931.65 2,931.65 2,928.93 2,928.93 0.0K
16:28 2,928.89 2,929.30 2,928.88 2,929.30 0.0K
16:29 2,929.32 2,930.16 2,929.32 2,930.16 0.0K
16:30 2,929.94 2,930.66 2,929.44 2,929.51 0.0K
16:31 2,929.65 2,929.85 2,929.37 2,929.39 0.0K
16:32 2,929.41 2,931.07 2,929.41 2,930.83 0.0K
16:33 2,930.94 2,930.94 2,930.24 2,930.26 0.0K
16:34 2,930.58 2,931.64 2,930.58 2,931.37 0.0K
16:35 2,931.38 2,931.48 2,931.04 2,931.16 0.0K
16:36 2,931.17 2,931.55 2,930.65 2,930.65 0.0K
16:37 2,930.71 2,931.91 2,930.71 2,931.22 0.0K
16:38 2,931.21 2,931.21 2,930.35 2,930.53 0.0K
16:39 2,930.52 2,931.69 2,930.35 2,931.46 0.0K
16:40 2,931.43 2,932.17 2,931.41 2,932.08 0.0K
16:41 2,932.03 2,932.03 2,930.18 2,930.18 0.0K
16:42 2,929.84 2,930.83 2,929.69 2,930.80 0.0K
16:43 2,930.83 2,933.23 2,930.83 2,933.23 0.0K
16:44 2,933.21 2,933.45 2,932.90 2,933.25 0.0K
16:45 2,933.22 2,933.87 2,933.17 2,933.81 0.0K
16:46 2,933.87 2,934.72 2,933.87 2,934.44 0.0K
16:47 2,934.40 2,934.77 2,934.30 2,934.77 0.0K
16:48 2,935.04 2,935.69 2,935.04 2,935.20 0.0K
16:49 2,935.18 2,935.18 2,934.31 2,934.31 0.0K
16:50 2,934.40 2,934.40 2,933.64 2,933.69 0.0K
16:51 2,933.60 2,933.60 2,931.63 2,931.68 0.0K
16:52 2,931.68 2,932.13 2,931.60 2,932.13 0.0K
16:53 2,932.33 2,933.03 2,932.33 2,933.03 0.0K
16:54 2,932.99 2,933.05 2,932.76 2,932.77 0.0K
16:55 2,932.71 2,933.78 2,932.56 2,933.78 0.0K
16:56 2,933.78 2,934.18 2,933.78 2,933.90 0.0K
16:57 2,933.74 2,933.80 2,933.14 2,933.17 0.0K
16:58 2,933.22 2,934.38 2,933.22 2,934.33 0.0K
16:59 2,934.36 2,934.94 2,934.35 2,934.44 0.0K
17:00 2,934.41 2,934.97 2,934.41 2,934.97 0.0K
17:01 2,935.03 2,936.09 2,935.03 2,935.85 0.0K
17:02 2,935.71 2,935.71 2,934.57 2,934.57 0.0K
17:03 2,934.61 2,935.09 2,934.60 2,935.06 0.0K
17:04 2,934.95 2,934.95 2,934.27 2,934.58 0.0K
17:05 2,934.61 2,934.86 2,933.17 2,933.36 0.0K
17:06 2,933.25 2,933.26 2,931.88 2,932.02 0.0K
17:07 2,932.00 2,932.00 2,930.93 2,931.24 0.0K
17:08 2,931.41 2,931.54 2,931.21 2,931.52 0.0K
17:09 2,931.34 2,931.94 2,931.31 2,931.94 0.0K
17:10 2,931.92 2,933.46 2,931.83 2,933.46 0.0K
17:11 2,933.70 2,934.25 2,933.59 2,933.59 0.0K
17:12 2,933.42 2,933.50 2,933.13 2,933.24 0.0K
17:13 2,933.19 2,933.19 2,932.32 2,932.32 0.0K
17:14 2,932.39 2,932.42 2,932.13 2,932.33 0.0K
17:15 2,932.28 2,933.67 2,932.28 2,933.67 0.0K
17:16 2,934.00 2,934.97 2,934.00 2,934.82 0.0K
17:17 2,934.80 2,936.08 2,934.80 2,935.83 0.0K
17:18 2,935.75 2,936.30 2,935.28 2,935.91 0.0K
17:19 2,935.98 2,936.05 2,935.62 2,935.63 0.0K
17:20 2,935.73 2,936.33 2,935.21 2,936.33 0.0K
17:21 2,936.23 2,936.74 2,936.23 2,936.66 0.0K
17:22 2,936.62 2,937.01 2,936.62 2,936.96 0.0K
17:23 2,937.21 2,937.21 2,936.72 2,937.01 0.0K
17:24 2,938.07 2,938.07 2,937.43 2,937.43 0.0K
17:25 2,937.39 2,937.39 2,937.39 2,937.39 0.0K
17:29 2,937.05 2,937.05 2,936.42 2,936.46 0.0K
17:30 2,936.46 2,936.46 2,936.46 2,936.46 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