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 2,895.44 2,895.51 2,894.39 2,894.58 0.0K
09:01 2,895.69 2,897.72 2,895.69 2,896.34 0.0K
09:02 2,896.07 2,897.18 2,895.89 2,896.26 0.0K
09:03 2,896.14 2,899.96 2,895.84 2,899.96 0.0K
09:04 2,900.54 2,901.44 2,900.54 2,900.81 0.0K
09:05 2,900.31 2,900.31 2,898.60 2,899.44 0.0K
09:06 2,899.34 2,899.34 2,894.41 2,894.77 0.0K
09:07 2,894.59 2,897.83 2,894.59 2,897.83 0.0K
09:08 2,897.91 2,899.27 2,897.61 2,899.27 0.0K
09:09 2,898.55 2,899.51 2,898.35 2,899.51 0.0K
09:10 2,899.46 2,899.46 2,896.45 2,896.50 0.0K
09:11 2,896.23 2,896.23 2,893.22 2,893.36 0.0K
09:12 2,893.09 2,893.09 2,891.04 2,891.11 0.0K
09:13 2,891.11 2,893.11 2,891.11 2,893.11 0.0K
09:14 2,893.39 2,895.92 2,893.39 2,895.92 0.0K
09:15 2,895.77 2,896.86 2,895.77 2,896.10 0.0K
09:16 2,896.03 2,897.35 2,895.38 2,897.35 0.0K
09:17 2,897.60 2,898.62 2,897.60 2,898.12 0.0K
09:18 2,897.87 2,897.87 2,896.35 2,896.35 0.0K
09:19 2,896.54 2,896.55 2,895.32 2,895.32 0.0K
09:20 2,895.42 2,895.70 2,894.86 2,895.04 0.0K
09:21 2,895.08 2,895.08 2,894.08 2,894.08 0.0K
09:22 2,894.15 2,894.90 2,894.11 2,894.90 0.0K
09:23 2,894.72 2,894.72 2,893.70 2,893.77 0.0K
09:24 2,893.80 2,894.05 2,893.71 2,894.01 0.0K
09:25 2,893.35 2,894.52 2,893.17 2,894.49 0.0K
09:26 2,894.21 2,894.70 2,894.00 2,894.70 0.0K
09:27 2,894.57 2,895.11 2,894.57 2,894.64 0.0K
09:28 2,894.38 2,895.03 2,894.38 2,894.69 0.0K
09:29 2,894.76 2,895.34 2,894.70 2,895.23 0.0K
09:30 2,895.25 2,895.25 2,892.59 2,892.59 0.0K
09:31 2,892.48 2,894.15 2,892.48 2,894.00 0.0K
09:32 2,894.00 2,894.90 2,894.00 2,894.90 0.0K
09:33 2,894.95 2,896.35 2,894.95 2,896.35 0.0K
09:34 2,896.42 2,897.11 2,896.20 2,897.07 0.0K
09:35 2,897.23 2,898.09 2,897.23 2,897.89 0.0K
09:36 2,898.06 2,898.41 2,898.01 2,898.13 0.0K
09:37 2,898.24 2,898.52 2,898.05 2,898.30 0.0K
09:38 2,897.88 2,898.95 2,897.84 2,898.95 0.0K
09:39 2,899.46 2,901.45 2,899.46 2,901.45 0.0K
09:40 2,901.94 2,902.07 2,901.80 2,901.93 0.0K
09:41 2,901.84 2,901.84 2,901.35 2,901.46 0.0K
09:42 2,901.47 2,901.47 2,900.69 2,900.69 0.0K
09:43 2,900.63 2,900.86 2,900.43 2,900.84 0.0K
09:44 2,900.88 2,901.27 2,900.81 2,901.15 0.0K
09:45 2,901.49 2,901.60 2,900.57 2,900.57 0.0K
09:46 2,900.36 2,900.52 2,900.05 2,900.05 0.0K
09:47 2,900.08 2,900.11 2,899.68 2,899.74 0.0K
09:48 2,899.90 2,899.96 2,899.62 2,899.96 0.0K
09:49 2,899.98 2,900.01 2,898.19 2,898.19 0.0K
09:50 2,898.05 2,898.05 2,895.79 2,895.79 0.0K
09:51 2,896.21 2,896.75 2,896.21 2,896.52 0.0K
09:52 2,896.76 2,896.76 2,896.32 2,896.32 0.0K
09:53 2,896.12 2,896.19 2,895.17 2,895.18 0.0K
09:54 2,895.30 2,896.48 2,895.11 2,896.48 0.0K
09:55 2,896.42 2,896.92 2,896.23 2,896.88 0.0K
09:56 2,896.80 2,896.80 2,895.93 2,896.00 0.0K
09:57 2,895.92 2,896.79 2,895.92 2,896.64 0.0K
09:58 2,896.37 2,896.44 2,896.00 2,896.14 0.0K
09:59 2,895.93 2,895.93 2,894.64 2,894.66 0.0K
10:00 2,894.60 2,894.60 2,893.36 2,893.63 0.0K
10:01 2,893.69 2,894.60 2,893.64 2,894.57 0.0K
10:02 2,894.63 2,894.63 2,893.72 2,894.40 0.0K
10:03 2,894.55 2,895.09 2,894.55 2,895.04 0.0K
10:04 2,895.13 2,895.78 2,895.13 2,895.76 0.0K
10:05 2,895.63 2,897.23 2,895.63 2,897.19 0.0K
10:06 2,897.24 2,897.63 2,896.63 2,896.68 0.0K
10:07 2,896.63 2,896.70 2,896.18 2,896.33 0.0K
10:08 2,896.47 2,896.73 2,896.36 2,896.73 0.0K
10:09 2,896.94 2,896.97 2,896.18 2,896.46 0.0K
10:10 2,896.53 2,897.17 2,896.53 2,896.84 0.0K
10:11 2,896.93 2,897.78 2,896.84 2,897.78 0.0K
10:12 2,898.37 2,899.57 2,898.37 2,899.57 0.0K
10:13 2,899.57 2,899.94 2,899.33 2,899.94 0.0K
10:14 2,899.95 2,900.36 2,899.85 2,899.85 0.0K
10:15 2,899.93 2,900.46 2,899.93 2,900.46 0.0K
10:16 2,900.71 2,901.04 2,900.71 2,900.95 0.0K
10:17 2,900.90 2,901.07 2,899.70 2,899.79 0.0K
10:18 2,899.89 2,900.30 2,899.89 2,900.14 0.0K
10:19 2,900.24 2,900.24 2,899.31 2,899.31 0.0K
10:20 2,899.30 2,899.30 2,898.09 2,898.09 0.0K
10:21 2,898.02 2,898.02 2,896.38 2,896.38 0.0K
10:22 2,896.40 2,896.45 2,894.98 2,895.10 0.0K
10:23 2,895.17 2,895.17 2,893.57 2,893.64 0.0K
10:24 2,893.67 2,894.82 2,893.67 2,894.82 0.0K
10:25 2,894.89 2,896.36 2,894.53 2,896.35 0.0K
10:26 2,896.48 2,896.80 2,895.85 2,895.88 0.0K
10:27 2,895.80 2,895.87 2,895.52 2,895.63 0.0K
10:28 2,895.54 2,895.54 2,894.94 2,895.02 0.0K
10:29 2,894.98 2,895.31 2,894.66 2,895.26 0.0K
10:30 2,895.30 2,895.63 2,895.04 2,895.04 0.0K
10:31 2,894.93 2,895.65 2,894.93 2,895.42 0.0K
10:32 2,895.40 2,896.73 2,895.40 2,896.73 0.0K
10:33 2,896.80 2,897.18 2,896.76 2,896.97 0.0K
10:34 2,897.03 2,897.60 2,897.02 2,897.60 0.0K
10:35 2,897.72 2,897.88 2,896.77 2,896.84 0.0K
10:36 2,896.85 2,896.85 2,896.07 2,896.35 0.0K
10:37 2,896.32 2,896.70 2,896.18 2,896.54 0.0K
10:38 2,896.65 2,896.94 2,896.48 2,896.94 0.0K
10:39 2,896.85 2,896.91 2,896.69 2,896.77 0.0K
10:40 2,896.70 2,897.02 2,896.47 2,897.02 0.0K
10:41 2,897.00 2,897.44 2,897.00 2,897.40 0.0K
10:42 2,897.26 2,897.26 2,896.81 2,896.84 0.0K
10:43 2,896.78 2,896.92 2,896.72 2,896.91 0.0K
10:44 2,896.96 2,897.00 2,896.80 2,896.85 0.0K
10:45 2,896.87 2,897.51 2,896.87 2,897.40 0.0K
10:46 2,897.43 2,898.35 2,897.35 2,898.33 0.0K
10:47 2,898.42 2,898.94 2,898.42 2,898.91 0.0K
10:48 2,898.94 2,899.40 2,898.86 2,899.10 0.0K
10:49 2,898.94 2,899.33 2,898.93 2,899.22 0.0K
10:50 2,899.17 2,899.25 2,898.86 2,898.89 0.0K
10:51 2,898.91 2,898.97 2,898.39 2,898.39 0.0K
10:52 2,898.37 2,898.37 2,897.73 2,897.83 0.0K
10:53 2,897.88 2,898.30 2,897.88 2,898.30 0.0K
10:54 2,898.47 2,899.24 2,898.47 2,899.16 0.0K
10:55 2,899.32 2,899.86 2,899.32 2,899.86 0.0K
10:56 2,899.74 2,899.80 2,898.52 2,899.08 0.0K
10:57 2,899.07 2,899.23 2,898.98 2,899.18 0.0K
10:58 2,899.19 2,899.57 2,899.12 2,899.57 0.0K
10:59 2,899.35 2,899.35 2,898.86 2,898.93 0.0K
11:00 2,898.83 2,899.03 2,897.95 2,897.95 0.0K
11:01 2,897.94 2,897.94 2,896.38 2,896.74 0.0K
11:02 2,896.79 2,897.01 2,896.61 2,896.67 0.0K
11:03 2,896.66 2,896.82 2,896.32 2,896.77 0.0K
11:04 2,896.80 2,896.98 2,896.68 2,896.98 0.0K
11:05 2,896.94 2,897.14 2,896.62 2,897.14 0.0K
11:06 2,897.19 2,897.19 2,896.37 2,896.46 0.0K
11:07 2,896.49 2,897.63 2,896.49 2,897.61 0.0K
11:08 2,897.67 2,898.19 2,897.57 2,898.19 0.0K
11:09 2,898.24 2,898.28 2,897.53 2,897.53 0.0K
11:10 2,897.44 2,897.54 2,897.37 2,897.39 0.0K
11:11 2,897.43 2,898.01 2,897.43 2,897.94 0.0K
11:12 2,898.02 2,899.05 2,898.02 2,899.03 0.0K
11:13 2,899.00 2,899.48 2,898.97 2,899.38 0.0K
11:14 2,899.40 2,899.89 2,899.37 2,899.89 0.0K
11:15 2,899.85 2,900.19 2,899.12 2,899.20 0.0K
11:16 2,898.96 2,899.15 2,898.63 2,898.70 0.0K
11:17 2,898.47 2,898.47 2,897.08 2,897.35 0.0K
11:18 2,897.36 2,898.02 2,897.33 2,898.02 0.0K
11:19 2,898.03 2,898.51 2,898.03 2,898.50 0.0K
11:20 2,898.48 2,898.73 2,898.48 2,898.61 0.0K
11:21 2,898.40 2,898.40 2,897.49 2,897.54 0.0K
11:22 2,897.53 2,897.57 2,896.91 2,897.02 0.0K
11:23 2,897.11 2,897.26 2,895.80 2,895.80 0.0K
11:24 2,895.75 2,895.75 2,895.51 2,895.61 0.0K
11:25 2,895.59 2,896.50 2,895.51 2,896.50 0.0K
11:26 2,896.67 2,897.28 2,896.50 2,897.28 0.0K
11:27 2,897.39 2,897.43 2,896.71 2,896.71 0.0K
11:28 2,896.66 2,896.80 2,895.74 2,895.83 0.0K
11:29 2,895.69 2,895.72 2,895.30 2,895.57 0.0K
11:30 2,895.60 2,896.18 2,895.60 2,896.18 0.0K
11:31 2,896.20 2,896.95 2,896.20 2,896.77 0.0K
11:32 2,896.81 2,896.90 2,896.26 2,896.29 0.0K
11:33 2,896.15 2,896.80 2,896.13 2,896.80 0.0K
11:34 2,896.81 2,896.83 2,896.39 2,896.39 0.0K
11:35 2,896.29 2,897.18 2,896.19 2,897.11 0.0K
11:36 2,897.15 2,897.42 2,897.10 2,897.42 0.0K
11:37 2,897.37 2,897.37 2,897.06 2,897.12 0.0K
11:38 2,897.07 2,897.29 2,896.92 2,896.92 0.0K
11:39 2,896.87 2,896.87 2,896.08 2,896.08 0.0K
11:40 2,896.06 2,896.24 2,894.48 2,894.48 0.0K
11:41 2,894.57 2,894.91 2,894.55 2,894.78 0.0K
11:42 2,894.80 2,895.09 2,894.79 2,895.06 0.0K
11:43 2,895.01 2,895.51 2,895.01 2,895.51 0.0K
11:44 2,895.43 2,896.70 2,895.43 2,896.38 0.0K
11:45 2,896.40 2,896.77 2,896.39 2,896.77 0.0K
11:46 2,896.84 2,897.64 2,896.84 2,897.64 0.0K
11:47 2,897.66 2,898.48 2,897.66 2,898.32 0.0K
11:48 2,898.31 2,899.16 2,898.31 2,898.98 0.0K
11:49 2,899.23 2,899.41 2,899.09 2,899.16 0.0K
11:50 2,899.22 2,900.20 2,899.15 2,900.16 0.0K
11:51 2,900.33 2,900.78 2,900.33 2,900.70 0.0K
11:52 2,900.73 2,901.00 2,900.47 2,901.00 0.0K
11:53 2,900.94 2,901.23 2,900.69 2,901.23 0.0K
11:54 2,901.24 2,901.67 2,901.24 2,901.58 0.0K
11:55 2,901.67 2,901.67 2,901.21 2,901.21 0.0K
11:56 2,901.26 2,902.26 2,900.94 2,902.26 0.0K
11:57 2,902.29 2,902.90 2,901.96 2,901.96 0.0K
11:58 2,901.88 2,902.07 2,901.81 2,902.01 0.0K
11:59 2,901.83 2,901.95 2,901.72 2,901.88 0.0K
12:00 2,901.92 2,902.00 2,900.92 2,901.00 0.0K
12:01 2,900.98 2,900.98 2,900.59 2,900.66 0.0K
12:02 2,900.57 2,900.57 2,900.05 2,900.05 0.0K
12:03 2,900.07 2,900.70 2,900.03 2,900.66 0.0K
12:04 2,900.63 2,901.16 2,900.56 2,901.16 0.0K
12:05 2,901.17 2,902.27 2,901.10 2,902.27 0.0K
12:06 2,902.35 2,902.78 2,902.32 2,902.32 0.0K
12:07 2,902.35 2,902.97 2,902.35 2,902.89 0.0K
12:08 2,902.89 2,903.44 2,902.89 2,903.34 0.0K
12:09 2,903.32 2,903.65 2,903.21 2,903.44 0.0K
12:10 2,903.61 2,903.98 2,903.61 2,903.82 0.0K
12:11 2,903.80 2,903.91 2,903.71 2,903.83 0.0K
12:12 2,903.79 2,903.80 2,903.22 2,903.22 0.0K
12:13 2,903.15 2,903.77 2,903.10 2,903.77 0.0K
12:14 2,903.79 2,904.04 2,903.72 2,903.97 0.0K
12:15 2,903.96 2,904.18 2,903.89 2,903.89 0.0K
12:16 2,903.85 2,904.56 2,903.85 2,904.40 0.0K
12:17 2,904.29 2,904.66 2,904.18 2,904.55 0.0K
12:18 2,904.31 2,904.58 2,904.15 2,904.58 0.0K
12:19 2,904.62 2,904.91 2,904.62 2,904.81 0.0K
12:20 2,904.87 2,904.87 2,904.11 2,904.35 0.0K
12:21 2,904.29 2,904.43 2,904.03 2,904.03 0.0K
12:22 2,904.06 2,904.21 2,903.94 2,904.18 0.0K
12:23 2,904.19 2,904.22 2,903.49 2,903.49 0.0K
12:24 2,903.45 2,903.48 2,903.04 2,903.10 0.0K
12:25 2,903.13 2,903.18 2,903.06 2,903.18 0.0K
12:26 2,903.21 2,903.40 2,903.05 2,903.40 0.0K
12:27 2,903.49 2,903.49 2,903.05 2,903.11 0.0K
12:28 2,903.09 2,903.22 2,903.00 2,903.00 0.0K
12:29 2,902.94 2,903.26 2,902.83 2,903.26 0.0K
12:30 2,903.36 2,903.53 2,902.90 2,902.99 0.0K
12:31 2,902.94 2,903.59 2,902.94 2,903.36 0.0K
12:32 2,903.43 2,903.79 2,903.37 2,903.52 0.0K
12:33 2,903.58 2,903.74 2,903.45 2,903.52 0.0K
12:34 2,903.53 2,903.71 2,903.46 2,903.46 0.0K
12:35 2,903.38 2,903.48 2,903.27 2,903.37 0.0K
12:36 2,903.41 2,903.43 2,902.77 2,902.88 0.0K
12:37 2,902.86 2,903.01 2,902.65 2,902.99 0.0K
12:38 2,902.96 2,903.15 2,902.96 2,903.07 0.0K
12:39 2,903.11 2,903.11 2,902.84 2,902.97 0.0K
12:40 2,902.98 2,903.51 2,902.98 2,903.51 0.0K
12:41 2,903.41 2,903.54 2,903.02 2,903.05 0.0K
12:42 2,902.78 2,902.85 2,902.08 2,902.08 0.0K
12:43 2,902.06 2,902.42 2,902.06 2,902.29 0.0K
12:44 2,902.28 2,902.31 2,902.00 2,902.31 0.0K
12:45 2,902.31 2,902.75 2,902.28 2,902.75 0.0K
12:46 2,902.81 2,903.64 2,902.81 2,903.64 0.0K
12:47 2,903.59 2,903.87 2,903.46 2,903.68 0.0K
12:48 2,903.63 2,904.19 2,903.57 2,904.12 0.0K
12:49 2,904.30 2,904.71 2,904.30 2,904.64 0.0K
12:50 2,904.70 2,904.84 2,904.59 2,904.80 0.0K
12:51 2,904.80 2,904.80 2,904.05 2,904.13 0.0K
12:52 2,904.16 2,904.16 2,903.57 2,903.83 0.0K
12:53 2,903.82 2,903.86 2,903.59 2,903.59 0.0K
12:54 2,903.46 2,903.77 2,903.46 2,903.62 0.0K
12:55 2,903.70 2,903.95 2,903.66 2,903.77 0.0K
12:56 2,903.86 2,904.28 2,903.86 2,904.04 0.0K
12:57 2,904.03 2,904.09 2,903.77 2,903.77 0.0K
12:58 2,903.78 2,904.19 2,903.61 2,904.07 0.0K
12:59 2,904.02 2,904.30 2,903.72 2,904.29 0.0K
13:00 2,904.47 2,905.16 2,904.47 2,905.08 0.0K
13:01 2,905.09 2,905.54 2,905.09 2,905.40 0.0K
13:02 2,905.54 2,905.54 2,904.62 2,904.68 0.0K
13:03 2,904.63 2,904.63 2,904.47 2,904.61 0.0K
13:04 2,904.65 2,904.99 2,904.55 2,904.99 0.0K
13:05 2,905.09 2,905.41 2,904.46 2,904.79 0.0K
13:06 2,904.77 2,904.82 2,904.68 2,904.76 0.0K
13:07 2,904.82 2,904.82 2,904.43 2,904.52 0.0K
13:08 2,904.51 2,904.76 2,904.37 2,904.50 0.0K
13:09 2,904.56 2,904.89 2,904.56 2,904.89 0.0K
13:10 2,904.87 2,905.07 2,904.70 2,904.96 0.0K
13:11 2,904.94 2,904.94 2,904.46 2,904.79 0.0K
13:12 2,904.72 2,905.22 2,904.48 2,905.22 0.0K
13:13 2,905.23 2,905.26 2,904.94 2,904.95 0.0K
13:14 2,904.94 2,905.07 2,904.60 2,904.71 0.0K
13:15 2,904.80 2,904.80 2,904.17 2,904.17 0.0K
13:16 2,904.12 2,904.12 2,903.70 2,903.73 0.0K
13:17 2,903.76 2,903.83 2,903.58 2,903.73 0.0K
13:18 2,903.70 2,903.72 2,903.07 2,903.07 0.0K
13:19 2,903.06 2,903.20 2,902.90 2,903.08 0.0K
13:20 2,903.03 2,903.26 2,902.90 2,903.26 0.0K
13:21 2,903.28 2,904.03 2,903.20 2,903.92 0.0K
13:22 2,903.87 2,904.24 2,903.77 2,904.24 0.0K
13:23 2,904.20 2,904.61 2,904.20 2,904.61 0.0K
13:24 2,904.65 2,904.82 2,904.63 2,904.82 0.0K
13:25 2,904.86 2,905.32 2,904.85 2,905.32 0.0K
13:26 2,905.50 2,905.78 2,905.43 2,905.75 0.0K
13:27 2,905.70 2,905.81 2,905.64 2,905.77 0.0K
13:28 2,905.80 2,905.95 2,905.68 2,905.69 0.0K
13:29 2,905.56 2,905.63 2,905.39 2,905.41 0.0K
13:30 2,905.34 2,905.49 2,904.66 2,904.66 0.0K
13:31 2,904.61 2,904.61 2,904.09 2,904.14 0.0K
13:32 2,904.12 2,904.12 2,903.50 2,903.50 0.0K
13:33 2,903.53 2,903.68 2,903.46 2,903.57 0.0K
13:34 2,903.60 2,903.70 2,902.94 2,902.97 0.0K
13:35 2,903.03 2,903.17 2,903.00 2,903.08 0.0K
13:36 2,903.13 2,903.21 2,903.11 2,903.12 0.0K
13:37 2,903.23 2,903.24 2,902.54 2,902.61 0.0K
13:38 2,902.56 2,902.84 2,902.56 2,902.84 0.0K
13:39 2,902.89 2,902.94 2,902.60 2,902.94 0.0K
13:40 2,903.05 2,903.29 2,902.98 2,903.26 0.0K
13:41 2,903.27 2,903.27 2,902.68 2,902.68 0.0K
13:42 2,902.69 2,902.94 2,902.58 2,902.94 0.0K
13:43 2,902.90 2,902.90 2,902.72 2,902.82 0.0K
13:44 2,902.86 2,902.86 2,902.25 2,902.27 0.0K
13:45 2,902.19 2,902.49 2,902.19 2,902.46 0.0K
13:46 2,902.54 2,902.70 2,902.49 2,902.68 0.0K
13:47 2,902.63 2,902.63 2,901.10 2,901.10 0.0K
13:48 2,901.08 2,901.23 2,900.93 2,901.23 0.0K
13:49 2,901.27 2,902.48 2,901.27 2,902.48 0.0K
13:50 2,902.40 2,902.90 2,902.39 2,902.81 0.0K
13:51 2,902.86 2,902.91 2,902.78 2,902.88 0.0K
13:52 2,902.79 2,903.04 2,902.75 2,902.98 0.0K
13:53 2,902.89 2,903.05 2,902.56 2,902.56 0.0K
13:54 2,902.52 2,902.69 2,902.37 2,902.43 0.0K
13:55 2,902.40 2,903.53 2,902.40 2,903.53 0.0K
13:56 2,903.60 2,903.79 2,903.44 2,903.51 0.0K
13:57 2,903.34 2,903.39 2,903.00 2,903.22 0.0K
13:58 2,903.26 2,903.87 2,903.26 2,903.72 0.0K
13:59 2,903.71 2,904.28 2,903.71 2,903.74 0.0K
14:00 2,903.79 2,903.93 2,903.72 2,903.81 0.0K
14:01 2,903.89 2,904.07 2,903.75 2,903.85 0.0K
14:02 2,903.89 2,904.19 2,903.78 2,904.19 0.0K
14:03 2,904.23 2,904.41 2,904.23 2,904.39 0.0K
14:04 2,904.24 2,904.31 2,903.40 2,903.40 0.0K
14:05 2,903.42 2,903.67 2,903.42 2,903.63 0.0K
14:06 2,903.64 2,903.82 2,903.45 2,903.79 0.0K
14:07 2,903.77 2,903.77 2,903.54 2,903.61 0.0K
14:08 2,903.72 2,903.83 2,903.71 2,903.71 0.0K
14:09 2,903.76 2,903.81 2,903.69 2,903.78 0.0K
14:10 2,903.54 2,903.84 2,903.52 2,903.66 0.0K
14:11 2,903.64 2,903.97 2,903.64 2,903.97 0.0K
14:12 2,904.03 2,904.25 2,903.87 2,904.25 0.0K
14:13 2,904.29 2,904.36 2,904.16 2,904.25 0.0K
14:14 2,904.22 2,904.65 2,904.20 2,904.43 0.0K
14:15 2,904.34 2,904.82 2,904.33 2,904.82 0.0K
14:16 2,905.13 2,905.75 2,905.13 2,905.15 0.0K
14:17 2,905.12 2,905.54 2,905.11 2,905.30 0.0K
14:18 2,905.36 2,905.39 2,905.04 2,905.24 0.0K
14:19 2,905.27 2,905.34 2,905.12 2,905.17 0.0K
14:20 2,905.00 2,905.45 2,904.92 2,905.23 0.0K
14:21 2,905.17 2,905.17 2,904.90 2,905.02 0.0K
14:22 2,905.07 2,905.31 2,905.07 2,905.31 0.0K
14:23 2,905.30 2,905.37 2,905.10 2,905.13 0.0K
14:24 2,905.14 2,905.80 2,905.14 2,905.74 0.0K
14:25 2,905.78 2,905.97 2,905.69 2,905.97 0.0K
14:26 2,905.93 2,906.27 2,905.87 2,906.27 0.0K
14:27 2,906.31 2,906.71 2,906.29 2,906.69 0.0K
14:28 2,906.71 2,907.14 2,906.71 2,907.03 0.0K
14:29 2,907.04 2,907.17 2,906.99 2,907.17 0.0K
14:30 2,907.20 2,907.34 2,907.14 2,907.28 0.0K
14:31 2,907.35 2,907.67 2,907.35 2,907.67 0.0K
14:32 2,907.80 2,908.80 2,907.80 2,908.76 0.0K
14:33 2,908.84 2,909.69 2,908.84 2,909.69 0.0K
14:34 2,909.80 2,910.20 2,909.80 2,910.20 0.0K
14:35 2,910.15 2,910.15 2,909.72 2,909.72 0.0K
14:36 2,909.74 2,909.87 2,909.57 2,909.81 0.0K
14:37 2,909.87 2,909.95 2,909.35 2,909.95 0.0K
14:38 2,910.02 2,910.12 2,909.52 2,909.52 0.0K
14:39 2,909.48 2,909.80 2,909.39 2,909.80 0.0K
14:40 2,909.86 2,910.36 2,909.80 2,910.12 0.0K
14:41 2,910.20 2,910.89 2,910.20 2,910.89 0.0K
14:42 2,911.04 2,911.11 2,910.89 2,911.00 0.0K
14:43 2,911.05 2,911.05 2,910.45 2,910.60 0.0K
14:44 2,910.58 2,910.68 2,910.55 2,910.68 0.0K
14:45 2,910.72 2,910.86 2,910.23 2,910.24 0.0K
14:46 2,910.26 2,910.69 2,910.20 2,910.63 0.0K
14:47 2,910.54 2,910.76 2,910.43 2,910.43 0.0K
14:48 2,910.28 2,910.55 2,910.14 2,910.32 0.0K
14:49 2,910.33 2,910.33 2,909.99 2,910.02 0.0K
14:50 2,909.97 2,909.97 2,909.71 2,909.81 0.0K
14:51 2,909.80 2,909.80 2,909.09 2,909.25 0.0K
14:52 2,909.30 2,909.83 2,909.19 2,909.83 0.0K
14:53 2,909.86 2,909.91 2,909.27 2,909.59 0.0K
14:54 2,909.57 2,909.72 2,909.41 2,909.63 0.0K
14:55 2,909.69 2,909.69 2,909.31 2,909.44 0.0K
14:56 2,909.38 2,909.68 2,909.35 2,909.50 0.0K
14:57 2,909.32 2,909.47 2,909.16 2,909.38 0.0K
14:58 2,909.29 2,909.43 2,908.89 2,908.93 0.0K
14:59 2,908.91 2,908.91 2,908.73 2,908.83 0.0K
15:00 2,908.91 2,909.05 2,908.78 2,908.84 0.0K
15:01 2,908.81 2,908.84 2,908.65 2,908.79 0.0K
15:02 2,908.82 2,909.21 2,908.36 2,908.50 0.0K
15:03 2,908.06 2,908.39 2,908.04 2,908.13 0.0K
15:04 2,908.08 2,908.44 2,908.05 2,908.08 0.0K
15:05 2,908.07 2,908.33 2,908.07 2,908.22 0.0K
15:06 2,908.30 2,908.31 2,908.06 2,908.08 0.0K
15:07 2,908.13 2,908.18 2,908.01 2,908.11 0.0K
15:08 2,908.15 2,908.30 2,907.96 2,908.16 0.0K
15:09 2,908.25 2,908.38 2,907.93 2,907.96 0.0K
15:10 2,907.95 2,908.05 2,907.78 2,907.78 0.0K
15:11 2,907.80 2,908.09 2,907.80 2,907.88 0.0K
15:12 2,908.04 2,908.67 2,908.04 2,908.65 0.0K
15:13 2,908.69 2,908.79 2,908.58 2,908.79 0.0K
15:14 2,908.82 2,908.91 2,908.65 2,908.91 0.0K
15:15 2,908.87 2,909.11 2,908.86 2,908.91 0.0K
15:16 2,908.90 2,909.02 2,908.72 2,909.01 0.0K
15:17 2,909.03 2,909.08 2,908.82 2,909.06 0.0K
15:18 2,909.14 2,909.51 2,909.01 2,909.49 0.0K
15:19 2,909.51 2,909.62 2,909.50 2,909.51 0.0K
15:20 2,909.44 2,909.51 2,909.08 2,909.11 0.0K
15:21 2,909.07 2,909.18 2,908.65 2,908.65 0.0K
15:22 2,908.68 2,908.96 2,908.42 2,908.80 0.0K
15:23 2,908.74 2,908.77 2,907.62 2,907.67 0.0K
15:24 2,907.54 2,907.54 2,906.99 2,907.10 0.0K
15:25 2,906.92 2,907.38 2,906.92 2,907.38 0.0K
15:26 2,907.41 2,907.56 2,906.95 2,907.44 0.0K
15:27 2,907.46 2,908.21 2,907.46 2,908.21 0.0K
15:28 2,908.09 2,908.12 2,907.85 2,907.96 0.0K
15:29 2,908.04 2,908.97 2,908.04 2,908.97 0.0K
15:30 2,908.87 2,909.22 2,908.71 2,908.77 0.0K
15:31 2,908.80 2,908.80 2,908.43 2,908.43 0.0K
15:32 2,908.51 2,908.81 2,908.32 2,908.81 0.0K
15:33 2,908.83 2,909.23 2,908.62 2,908.62 0.0K
15:34 2,907.76 2,908.09 2,907.76 2,907.88 0.0K
15:35 2,907.92 2,908.04 2,907.11 2,907.11 0.0K
15:36 2,907.03 2,907.15 2,906.94 2,907.15 0.0K
15:37 2,907.25 2,907.63 2,907.21 2,907.63 0.0K
15:38 2,907.48 2,907.48 2,907.13 2,907.36 0.0K
15:39 2,907.41 2,907.59 2,907.24 2,907.29 0.0K
15:40 2,907.34 2,907.50 2,907.11 2,907.11 0.0K
15:41 2,907.03 2,907.03 2,906.60 2,906.77 0.0K
15:42 2,906.78 2,907.05 2,906.75 2,906.97 0.0K
15:43 2,906.87 2,907.23 2,906.83 2,906.86 0.0K
15:44 2,906.80 2,908.09 2,906.80 2,908.09 0.0K
15:45 2,908.10 2,908.59 2,908.10 2,908.59 0.0K
15:46 2,908.62 2,909.11 2,908.62 2,908.91 0.0K
15:47 2,908.95 2,908.95 2,907.64 2,907.71 0.0K
15:48 2,907.70 2,908.43 2,907.70 2,908.32 0.0K
15:49 2,908.32 2,908.32 2,907.82 2,908.11 0.0K
15:50 2,908.10 2,908.10 2,905.95 2,905.95 0.0K
15:51 2,906.01 2,906.18 2,905.16 2,905.16 0.0K
15:52 2,905.13 2,905.31 2,904.68 2,905.31 0.0K
15:53 2,905.15 2,907.55 2,905.12 2,907.55 0.0K
15:54 2,907.64 2,908.01 2,907.64 2,907.94 0.0K
15:55 2,908.01 2,908.06 2,906.43 2,906.46 0.0K
15:56 2,906.46 2,906.88 2,906.46 2,906.67 0.0K
15:57 2,906.70 2,908.43 2,906.70 2,907.81 0.0K
15:58 2,907.83 2,908.88 2,907.82 2,908.05 0.0K
15:59 2,908.14 2,909.75 2,907.95 2,909.75 0.0K
16:00 2,910.79 2,911.01 2,909.66 2,910.04 0.0K
16:01 2,910.05 2,910.16 2,909.86 2,909.87 0.0K
16:02 2,909.98 2,910.06 2,909.57 2,909.70 0.0K
16:03 2,909.77 2,911.52 2,909.77 2,911.52 0.0K
16:04 2,911.57 2,911.59 2,910.11 2,910.37 0.0K
16:05 2,910.41 2,910.78 2,910.41 2,910.78 0.0K
16:06 2,910.65 2,911.05 2,910.59 2,910.74 0.0K
16:07 2,910.69 2,910.79 2,910.49 2,910.49 0.0K
16:08 2,910.44 2,911.13 2,910.38 2,910.62 0.0K
16:09 2,910.58 2,910.62 2,908.99 2,909.10 0.0K
16:10 2,909.15 2,909.54 2,908.96 2,909.47 0.0K
16:11 2,909.46 2,909.46 2,908.26 2,908.26 0.0K
16:12 2,908.35 2,908.87 2,908.27 2,908.87 0.0K
16:13 2,908.71 2,909.09 2,908.64 2,909.04 0.0K
16:14 2,909.15 2,909.20 2,908.74 2,908.76 0.0K
16:15 2,908.88 2,908.88 2,908.42 2,908.42 0.0K
16:16 2,908.32 2,908.81 2,908.32 2,908.61 0.0K
16:17 2,908.64 2,908.77 2,908.47 2,908.73 0.0K
16:18 2,908.76 2,909.29 2,908.76 2,909.08 0.0K
16:19 2,909.12 2,909.34 2,908.96 2,909.19 0.0K
16:20 2,909.35 2,909.44 2,908.46 2,908.72 0.0K
16:21 2,908.73 2,909.05 2,908.61 2,909.05 0.0K
16:22 2,908.98 2,909.88 2,908.98 2,909.61 0.0K
16:23 2,909.57 2,910.33 2,909.42 2,910.18 0.0K
16:24 2,910.15 2,910.65 2,910.15 2,910.65 0.0K
16:25 2,910.61 2,910.74 2,910.34 2,910.39 0.0K
16:26 2,910.29 2,910.29 2,909.34 2,909.34 0.0K
16:27 2,909.28 2,909.37 2,909.04 2,909.29 0.0K
16:28 2,909.29 2,909.32 2,909.04 2,909.08 0.0K
16:29 2,909.17 2,909.17 2,908.45 2,908.51 0.0K
16:30 2,908.46 2,908.50 2,907.56 2,907.56 0.0K
16:31 2,907.61 2,907.61 2,905.90 2,905.90 0.0K
16:32 2,905.71 2,905.71 2,904.98 2,905.13 0.0K
16:33 2,905.07 2,905.07 2,904.88 2,904.98 0.0K
16:34 2,905.01 2,905.24 2,904.90 2,905.24 0.0K
16:35 2,905.34 2,905.37 2,905.02 2,905.37 0.0K
16:36 2,905.33 2,905.66 2,905.01 2,905.01 0.0K
16:37 2,905.06 2,905.07 2,904.18 2,904.47 0.0K
16:38 2,904.37 2,904.43 2,904.10 2,904.29 0.0K
16:39 2,904.30 2,904.55 2,903.79 2,903.79 0.0K
16:40 2,903.71 2,904.28 2,903.59 2,904.24 0.0K
16:41 2,904.11 2,904.85 2,904.11 2,904.38 0.0K
16:42 2,904.32 2,904.51 2,904.27 2,904.45 0.0K
16:43 2,904.46 2,904.68 2,904.32 2,904.51 0.0K
16:44 2,904.48 2,904.62 2,904.47 2,904.49 0.0K
16:45 2,904.58 2,904.79 2,904.39 2,904.39 0.0K
16:46 2,904.41 2,904.41 2,903.98 2,904.24 0.0K
16:47 2,904.35 2,904.47 2,904.02 2,904.45 0.0K
16:48 2,904.41 2,904.68 2,903.81 2,903.81 0.0K
16:49 2,903.48 2,903.50 2,902.50 2,902.54 0.0K
16:50 2,902.57 2,902.57 2,901.58 2,901.74 0.0K
16:51 2,901.72 2,901.84 2,901.44 2,901.66 0.0K
16:52 2,901.72 2,902.08 2,901.72 2,902.07 0.0K
16:53 2,902.22 2,902.22 2,901.59 2,901.59 0.0K
16:54 2,901.59 2,901.76 2,901.54 2,901.60 0.0K
16:55 2,901.64 2,901.85 2,901.54 2,901.64 0.0K
16:56 2,901.62 2,901.83 2,901.28 2,901.28 0.0K
16:57 2,901.16 2,901.16 2,900.52 2,900.58 0.0K
16:58 2,900.92 2,901.36 2,900.92 2,901.14 0.0K
16:59 2,901.10 2,901.10 2,900.35 2,900.35 0.0K
17:00 2,900.17 2,900.19 2,899.01 2,899.02 0.0K
17:01 2,899.10 2,899.26 2,898.86 2,899.00 0.0K
17:02 2,898.91 2,899.38 2,898.76 2,899.38 0.0K
17:03 2,899.34 2,900.08 2,899.27 2,900.08 0.0K
17:04 2,899.90 2,899.90 2,899.62 2,899.66 0.0K
17:05 2,899.61 2,899.65 2,899.42 2,899.63 0.0K
17:06 2,899.68 2,899.89 2,899.29 2,899.43 0.0K
17:07 2,899.56 2,900.51 2,899.56 2,900.51 0.0K
17:08 2,900.61 2,901.17 2,900.59 2,901.04 0.0K
17:09 2,900.96 2,900.96 2,900.35 2,900.40 0.0K
17:10 2,900.43 2,900.43 2,900.20 2,900.22 0.0K
17:11 2,900.29 2,900.29 2,899.96 2,900.12 0.0K
17:12 2,900.08 2,900.09 2,898.90 2,898.90 0.0K
17:13 2,898.91 2,899.34 2,898.80 2,899.34 0.0K
17:14 2,899.32 2,899.44 2,899.20 2,899.28 0.0K
17:15 2,899.33 2,899.68 2,899.30 2,899.56 0.0K
17:16 2,899.66 2,899.69 2,899.06 2,899.31 0.0K
17:17 2,899.36 2,899.51 2,899.30 2,899.30 0.0K
17:18 2,899.26 2,899.51 2,899.08 2,899.22 0.0K
17:19 2,899.21 2,899.21 2,898.78 2,899.02 0.0K
17:20 2,898.94 2,899.57 2,898.94 2,899.19 0.0K
17:21 2,899.17 2,899.22 2,898.70 2,898.75 0.0K
17:22 2,898.76 2,898.99 2,898.76 2,898.86 0.0K
17:23 2,899.53 2,899.57 2,899.19 2,899.53 0.0K
17:24 2,899.47 2,899.47 2,898.41 2,898.59 0.0K
17:25 2,898.58 2,898.58 2,898.58 2,898.58 0.0K
17:29 2,898.15 2,898.66 2,896.09 2,896.09 0.0K
17:30 2,895.79 2,895.79 2,895.79 2,895.79 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