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 2,870.13 2,870.13 2,865.61 2,866.64 0.0K
09:01 2,866.76 2,868.76 2,866.76 2,868.08 0.0K
09:02 2,868.32 2,868.32 2,866.31 2,866.31 0.0K
09:03 2,866.17 2,867.38 2,865.32 2,867.38 0.0K
09:04 2,867.83 2,869.63 2,867.83 2,869.63 0.0K
09:05 2,869.48 2,873.26 2,869.48 2,873.26 0.0K
09:06 2,873.69 2,873.69 2,871.52 2,871.52 0.0K
09:07 2,871.55 2,871.75 2,870.72 2,871.24 0.0K
09:08 2,871.28 2,871.79 2,871.10 2,871.55 0.0K
09:09 2,871.62 2,872.70 2,871.62 2,872.47 0.0K
09:10 2,872.15 2,873.05 2,872.15 2,873.05 0.0K
09:11 2,873.15 2,874.10 2,872.39 2,874.10 0.0K
09:12 2,874.19 2,875.47 2,874.19 2,875.20 0.0K
09:13 2,875.13 2,875.97 2,874.95 2,875.97 0.0K
09:14 2,876.06 2,876.06 2,875.46 2,875.46 0.0K
09:15 2,875.77 2,875.91 2,874.88 2,874.88 0.0K
09:16 2,874.41 2,874.52 2,874.16 2,874.31 0.0K
09:17 2,874.15 2,874.15 2,872.72 2,872.72 0.0K
09:18 2,872.76 2,873.49 2,872.72 2,873.03 0.0K
09:19 2,873.09 2,873.71 2,873.06 2,873.64 0.0K
09:20 2,873.75 2,874.52 2,873.75 2,874.24 0.0K
09:21 2,874.19 2,874.55 2,874.10 2,874.55 0.0K
09:22 2,874.80 2,875.18 2,874.70 2,875.13 0.0K
09:23 2,875.43 2,875.50 2,874.46 2,874.46 0.0K
09:24 2,874.26 2,874.26 2,873.58 2,873.58 0.0K
09:25 2,873.82 2,874.04 2,871.38 2,871.38 0.0K
09:26 2,871.24 2,871.39 2,871.06 2,871.37 0.0K
09:27 2,871.32 2,871.49 2,871.16 2,871.16 0.0K
09:28 2,871.16 2,871.33 2,870.36 2,870.36 0.0K
09:29 2,870.38 2,870.38 2,869.95 2,870.31 0.0K
09:30 2,870.36 2,870.36 2,869.69 2,869.69 0.0K
09:31 2,869.62 2,869.67 2,868.99 2,869.12 0.0K
09:32 2,868.84 2,868.84 2,868.66 2,868.80 0.0K
09:33 2,868.83 2,869.18 2,868.56 2,869.18 0.0K
09:34 2,869.13 2,869.36 2,869.09 2,869.19 0.0K
09:35 2,869.22 2,869.35 2,868.16 2,868.24 0.0K
09:36 2,868.16 2,868.16 2,866.95 2,867.36 0.0K
09:37 2,867.37 2,868.12 2,867.27 2,867.88 0.0K
09:38 2,868.00 2,868.75 2,867.82 2,868.75 0.0K
09:39 2,868.79 2,868.90 2,867.61 2,867.61 0.0K
09:40 2,867.56 2,867.61 2,867.04 2,867.04 0.0K
09:41 2,867.01 2,867.01 2,866.13 2,866.13 0.0K
09:42 2,866.14 2,866.54 2,866.12 2,866.41 0.0K
09:43 2,866.31 2,867.28 2,866.19 2,867.23 0.0K
09:44 2,867.19 2,867.55 2,867.19 2,867.39 0.0K
09:45 2,867.39 2,867.58 2,866.96 2,867.05 0.0K
09:46 2,867.18 2,867.20 2,866.64 2,867.20 0.0K
09:47 2,867.29 2,867.88 2,867.23 2,867.80 0.0K
09:48 2,867.82 2,867.93 2,867.51 2,867.93 0.0K
09:49 2,867.83 2,867.83 2,866.57 2,866.63 0.0K
09:50 2,866.69 2,866.71 2,865.33 2,865.39 0.0K
09:51 2,865.45 2,865.64 2,865.33 2,865.50 0.0K
09:52 2,865.45 2,865.45 2,864.23 2,864.51 0.0K
09:53 2,864.50 2,864.50 2,863.83 2,863.90 0.0K
09:54 2,863.76 2,863.89 2,863.55 2,863.55 0.0K
09:55 2,864.75 2,866.32 2,864.75 2,866.30 0.0K
09:56 2,866.38 2,866.38 2,865.05 2,865.06 0.0K
09:57 2,864.56 2,864.74 2,863.14 2,863.28 0.0K
09:58 2,863.32 2,863.44 2,863.23 2,863.44 0.0K
09:59 2,863.45 2,863.83 2,863.04 2,863.04 0.0K
10:00 2,862.87 2,862.87 2,861.12 2,862.70 0.0K
10:01 2,862.61 2,863.17 2,862.55 2,863.17 0.0K
10:02 2,863.09 2,863.46 2,862.90 2,863.46 0.0K
10:03 2,863.66 2,864.03 2,863.53 2,863.60 0.0K
10:04 2,863.83 2,863.83 2,861.72 2,861.78 0.0K
10:05 2,861.55 2,861.84 2,861.55 2,861.84 0.0K
10:06 2,861.90 2,861.99 2,861.25 2,861.25 0.0K
10:07 2,861.14 2,861.94 2,861.14 2,861.60 0.0K
10:08 2,861.66 2,861.78 2,860.40 2,860.40 0.0K
10:09 2,860.39 2,860.51 2,859.54 2,860.51 0.0K
10:10 2,860.50 2,860.66 2,860.01 2,860.61 0.0K
10:11 2,860.62 2,860.62 2,859.86 2,859.92 0.0K
10:12 2,859.85 2,859.86 2,858.97 2,859.22 0.0K
10:13 2,859.09 2,859.36 2,858.98 2,859.13 0.0K
10:14 2,859.14 2,859.61 2,859.14 2,859.58 0.0K
10:15 2,859.57 2,860.83 2,859.57 2,860.83 0.0K
10:16 2,860.77 2,860.77 2,860.28 2,860.28 0.0K
10:17 2,860.21 2,860.87 2,860.21 2,860.87 0.0K
10:18 2,861.26 2,861.53 2,861.16 2,861.25 0.0K
10:19 2,861.20 2,861.20 2,860.74 2,860.94 0.0K
10:20 2,860.82 2,861.30 2,860.76 2,861.20 0.0K
10:21 2,861.09 2,861.41 2,861.01 2,861.01 0.0K
10:22 2,861.13 2,861.47 2,861.13 2,861.28 0.0K
10:23 2,861.27 2,861.67 2,861.26 2,861.67 0.0K
10:24 2,861.46 2,861.93 2,861.46 2,861.57 0.0K
10:25 2,861.53 2,861.92 2,861.53 2,861.91 0.0K
10:26 2,861.89 2,862.13 2,861.84 2,862.13 0.0K
10:27 2,862.19 2,862.36 2,861.82 2,862.08 0.0K
10:28 2,862.09 2,862.57 2,862.09 2,862.50 0.0K
10:29 2,862.47 2,862.47 2,862.05 2,862.25 0.0K
10:30 2,862.14 2,862.14 2,861.34 2,861.48 0.0K
10:31 2,861.49 2,861.61 2,861.36 2,861.38 0.0K
10:32 2,861.40 2,861.45 2,860.63 2,860.74 0.0K
10:33 2,860.90 2,861.35 2,860.87 2,861.35 0.0K
10:34 2,861.59 2,861.94 2,861.54 2,861.90 0.0K
10:35 2,861.84 2,861.95 2,861.51 2,861.55 0.0K
10:36 2,860.94 2,860.94 2,860.05 2,860.05 0.0K
10:37 2,859.93 2,859.94 2,859.55 2,859.55 0.0K
10:38 2,859.07 2,859.07 2,858.53 2,858.74 0.0K
10:39 2,858.57 2,858.57 2,857.81 2,857.85 0.0K
10:40 2,857.71 2,857.71 2,856.74 2,856.86 0.0K
10:41 2,856.76 2,856.76 2,856.17 2,856.55 0.0K
10:42 2,856.76 2,857.10 2,856.65 2,856.97 0.0K
10:43 2,857.08 2,857.15 2,856.90 2,857.13 0.0K
10:44 2,856.95 2,856.95 2,856.47 2,856.54 0.0K
10:45 2,856.54 2,856.75 2,855.89 2,855.89 0.0K
10:46 2,855.78 2,855.78 2,854.49 2,854.90 0.0K
10:47 2,854.95 2,855.25 2,854.95 2,855.22 0.0K
10:48 2,855.28 2,856.69 2,855.16 2,856.62 0.0K
10:49 2,856.68 2,858.18 2,856.68 2,858.18 0.0K
10:50 2,858.26 2,858.97 2,858.26 2,858.97 0.0K
10:51 2,859.00 2,859.47 2,859.00 2,859.46 0.0K
10:52 2,859.48 2,860.69 2,859.41 2,860.66 0.0K
10:53 2,860.74 2,861.23 2,860.68 2,861.14 0.0K
10:54 2,861.09 2,861.28 2,861.06 2,861.26 0.0K
10:55 2,861.29 2,861.75 2,861.25 2,861.66 0.0K
10:56 2,861.62 2,861.71 2,861.12 2,861.12 0.0K
10:57 2,861.17 2,861.43 2,861.01 2,861.43 0.0K
10:58 2,861.40 2,861.40 2,860.89 2,860.89 0.0K
10:59 2,860.91 2,860.91 2,860.05 2,860.31 0.0K
11:00 2,860.28 2,860.33 2,859.09 2,859.12 0.0K
11:01 2,859.13 2,860.17 2,859.13 2,860.17 0.0K
11:02 2,860.14 2,860.42 2,860.09 2,860.09 0.0K
11:03 2,859.95 2,860.15 2,859.92 2,860.03 0.0K
11:04 2,860.00 2,860.44 2,859.96 2,860.40 0.0K
11:05 2,860.45 2,860.58 2,860.21 2,860.21 0.0K
11:06 2,860.27 2,860.29 2,859.74 2,859.74 0.0K
11:07 2,859.73 2,859.73 2,858.68 2,858.82 0.0K
11:08 2,858.71 2,858.74 2,858.37 2,858.52 0.0K
11:09 2,858.44 2,858.55 2,858.22 2,858.24 0.0K
11:10 2,858.25 2,858.29 2,857.74 2,857.79 0.0K
11:11 2,857.79 2,858.02 2,857.74 2,857.92 0.0K
11:12 2,857.95 2,858.23 2,857.69 2,857.73 0.0K
11:13 2,857.84 2,857.84 2,857.45 2,857.60 0.0K
11:14 2,857.57 2,858.15 2,857.55 2,858.15 0.0K
11:15 2,858.17 2,858.70 2,858.17 2,858.44 0.0K
11:16 2,858.40 2,858.64 2,858.04 2,858.64 0.0K
11:17 2,858.93 2,859.86 2,858.93 2,859.75 0.0K
11:18 2,859.93 2,860.07 2,859.84 2,859.90 0.0K
11:19 2,859.95 2,859.95 2,859.28 2,859.38 0.0K
11:20 2,859.36 2,859.54 2,859.06 2,859.54 0.0K
11:21 2,859.59 2,860.51 2,859.54 2,860.51 0.0K
11:22 2,860.48 2,861.09 2,860.48 2,861.05 0.0K
11:23 2,861.14 2,861.40 2,861.14 2,861.40 0.0K
11:24 2,861.50 2,861.63 2,861.39 2,861.51 0.0K
11:25 2,861.53 2,861.82 2,861.53 2,861.74 0.0K
11:26 2,861.77 2,862.09 2,861.76 2,862.02 0.0K
11:27 2,861.96 2,862.27 2,861.96 2,862.20 0.0K
11:28 2,862.28 2,862.81 2,862.28 2,862.81 0.0K
11:29 2,862.85 2,862.96 2,862.75 2,862.96 0.0K
11:30 2,863.08 2,863.91 2,863.08 2,863.89 0.0K
11:31 2,863.88 2,864.20 2,863.76 2,864.20 0.0K
11:32 2,864.22 2,864.30 2,864.16 2,864.22 0.0K
11:33 2,864.18 2,864.38 2,864.14 2,864.33 0.0K
11:34 2,864.33 2,864.53 2,864.18 2,864.23 0.0K
11:35 2,864.11 2,864.61 2,864.06 2,864.61 0.0K
11:36 2,864.66 2,864.70 2,864.39 2,864.41 0.0K
11:37 2,864.51 2,864.57 2,864.14 2,864.30 0.0K
11:38 2,864.29 2,864.41 2,863.96 2,864.00 0.0K
11:39 2,863.98 2,863.98 2,863.80 2,863.96 0.0K
11:40 2,863.91 2,863.92 2,863.63 2,863.88 0.0K
11:41 2,864.02 2,864.05 2,863.77 2,863.90 0.0K
11:42 2,863.91 2,864.21 2,863.83 2,864.12 0.0K
11:43 2,864.07 2,864.09 2,863.64 2,863.71 0.0K
11:44 2,863.77 2,864.34 2,863.74 2,864.31 0.0K
11:45 2,864.30 2,865.07 2,864.30 2,865.07 0.0K
11:46 2,865.11 2,865.23 2,864.88 2,865.19 0.0K
11:47 2,865.20 2,865.63 2,865.07 2,865.51 0.0K
11:48 2,865.51 2,865.67 2,865.40 2,865.50 0.0K
11:49 2,865.45 2,865.45 2,865.03 2,865.35 0.0K
11:50 2,865.37 2,866.06 2,865.37 2,865.86 0.0K
11:51 2,865.83 2,867.23 2,865.83 2,867.23 0.0K
11:52 2,867.32 2,867.69 2,867.27 2,867.67 0.0K
11:53 2,867.69 2,868.03 2,867.47 2,867.88 0.0K
11:54 2,867.88 2,868.20 2,867.88 2,868.00 0.0K
11:55 2,867.96 2,868.06 2,867.33 2,867.49 0.0K
11:56 2,867.44 2,867.63 2,867.34 2,867.63 0.0K
11:57 2,867.65 2,867.95 2,867.65 2,867.85 0.0K
11:58 2,867.80 2,867.85 2,867.43 2,867.68 0.0K
11:59 2,867.62 2,867.95 2,867.22 2,867.22 0.0K
12:00 2,867.29 2,867.35 2,866.93 2,866.93 0.0K
12:01 2,866.98 2,866.98 2,866.12 2,866.15 0.0K
12:02 2,866.21 2,866.21 2,864.97 2,864.97 0.0K
12:03 2,864.86 2,864.86 2,864.12 2,864.17 0.0K
12:04 2,864.09 2,864.55 2,864.09 2,864.45 0.0K
12:05 2,864.43 2,864.43 2,863.88 2,863.88 0.0K
12:06 2,863.84 2,863.84 2,863.61 2,863.61 0.0K
12:07 2,863.60 2,863.91 2,863.57 2,863.83 0.0K
12:08 2,863.89 2,863.97 2,863.47 2,863.52 0.0K
12:09 2,863.49 2,863.49 2,862.99 2,863.08 0.0K
12:10 2,863.08 2,863.39 2,862.90 2,863.39 0.0K
12:11 2,863.48 2,863.71 2,863.44 2,863.44 0.0K
12:12 2,863.40 2,863.82 2,863.35 2,863.82 0.0K
12:13 2,863.83 2,863.83 2,862.51 2,862.51 0.0K
12:14 2,862.52 2,862.59 2,862.18 2,862.28 0.0K
12:15 2,862.35 2,862.88 2,862.35 2,862.75 0.0K
12:16 2,862.80 2,862.92 2,862.26 2,862.39 0.0K
12:17 2,862.30 2,862.50 2,862.24 2,862.49 0.0K
12:18 2,862.15 2,862.50 2,862.15 2,862.44 0.0K
12:19 2,862.39 2,862.50 2,862.32 2,862.47 0.0K
12:20 2,862.45 2,862.45 2,862.23 2,862.37 0.0K
12:21 2,862.10 2,862.11 2,861.77 2,861.77 0.0K
12:22 2,861.75 2,861.79 2,861.59 2,861.59 0.0K
12:23 2,861.63 2,861.88 2,861.38 2,861.41 0.0K
12:24 2,861.40 2,861.91 2,861.40 2,861.88 0.0K
12:25 2,861.90 2,862.42 2,861.83 2,862.42 0.0K
12:26 2,862.43 2,863.00 2,862.43 2,863.00 0.0K
12:27 2,862.95 2,863.12 2,862.68 2,862.68 0.0K
12:28 2,862.70 2,862.80 2,862.67 2,862.80 0.0K
12:29 2,862.78 2,863.16 2,862.66 2,863.11 0.0K
12:30 2,863.05 2,863.48 2,863.05 2,863.37 0.0K
12:31 2,863.09 2,863.15 2,862.77 2,862.85 0.0K
12:32 2,862.88 2,863.46 2,862.86 2,863.30 0.0K
12:33 2,863.31 2,863.40 2,863.23 2,863.35 0.0K
12:34 2,863.37 2,863.64 2,863.23 2,863.51 0.0K
12:35 2,863.62 2,863.85 2,863.57 2,863.73 0.0K
12:36 2,863.75 2,863.92 2,863.73 2,863.78 0.0K
12:37 2,863.82 2,864.34 2,863.82 2,864.34 0.0K
12:38 2,864.36 2,864.53 2,864.23 2,864.53 0.0K
12:39 2,864.54 2,864.98 2,864.54 2,864.96 0.0K
12:40 2,865.00 2,865.22 2,864.66 2,865.22 0.0K
12:41 2,865.14 2,865.43 2,865.09 2,865.20 0.0K
12:42 2,865.24 2,865.76 2,865.23 2,865.76 0.0K
12:43 2,865.86 2,865.89 2,865.77 2,865.79 0.0K
12:44 2,865.78 2,865.78 2,865.50 2,865.61 0.0K
12:45 2,865.63 2,865.94 2,865.63 2,865.79 0.0K
12:46 2,865.70 2,865.70 2,865.13 2,865.13 0.0K
12:47 2,865.12 2,865.12 2,864.69 2,864.95 0.0K
12:48 2,865.01 2,865.07 2,864.58 2,864.58 0.0K
12:49 2,864.52 2,864.58 2,864.29 2,864.40 0.0K
12:50 2,864.33 2,864.33 2,864.05 2,864.16 0.0K
12:51 2,864.17 2,864.24 2,863.99 2,863.99 0.0K
12:52 2,864.00 2,864.17 2,863.86 2,863.97 0.0K
12:53 2,864.02 2,864.09 2,863.91 2,864.08 0.0K
12:54 2,864.07 2,864.58 2,863.98 2,864.55 0.0K
12:55 2,864.54 2,864.66 2,864.45 2,864.54 0.0K
12:56 2,864.59 2,864.74 2,864.53 2,864.69 0.0K
12:57 2,864.74 2,865.25 2,864.67 2,865.25 0.0K
12:58 2,865.52 2,865.99 2,865.52 2,865.77 0.0K
12:59 2,865.78 2,865.78 2,865.20 2,865.29 0.0K
13:00 2,865.57 2,865.83 2,865.57 2,865.77 0.0K
13:01 2,865.80 2,866.19 2,865.80 2,865.90 0.0K
13:02 2,865.85 2,865.94 2,865.83 2,865.88 0.0K
13:03 2,865.80 2,866.35 2,865.76 2,866.35 0.0K
13:04 2,866.42 2,866.94 2,866.42 2,866.94 0.0K
13:05 2,866.88 2,867.56 2,866.84 2,867.53 0.0K
13:06 2,867.62 2,867.62 2,867.24 2,867.32 0.0K
13:07 2,867.05 2,867.20 2,866.93 2,867.13 0.0K
13:08 2,867.00 2,867.00 2,866.70 2,866.99 0.0K
13:09 2,866.98 2,867.03 2,866.88 2,866.94 0.0K
13:10 2,866.95 2,866.95 2,866.63 2,866.63 0.0K
13:11 2,866.59 2,866.61 2,866.26 2,866.30 0.0K
13:12 2,866.32 2,866.39 2,866.27 2,866.32 0.0K
13:13 2,866.31 2,866.48 2,866.24 2,866.48 0.0K
13:14 2,866.54 2,867.32 2,866.54 2,867.32 0.0K
13:15 2,867.39 2,867.52 2,867.38 2,867.52 0.0K
13:16 2,867.51 2,868.04 2,867.50 2,868.03 0.0K
13:17 2,868.20 2,868.74 2,868.20 2,868.69 0.0K
13:18 2,868.70 2,868.97 2,868.69 2,868.80 0.0K
13:19 2,868.66 2,868.73 2,868.35 2,868.58 0.0K
13:20 2,868.63 2,868.79 2,868.62 2,868.62 0.0K
13:21 2,868.41 2,868.41 2,868.08 2,868.12 0.0K
13:22 2,868.07 2,868.07 2,867.76 2,867.96 0.0K
13:23 2,867.91 2,868.06 2,867.67 2,867.73 0.0K
13:24 2,867.67 2,867.93 2,867.61 2,867.93 0.0K
13:25 2,867.82 2,868.02 2,867.80 2,867.97 0.0K
13:26 2,868.04 2,868.43 2,868.04 2,868.40 0.0K
13:27 2,868.35 2,868.84 2,868.28 2,868.84 0.0K
13:28 2,868.95 2,869.11 2,868.87 2,869.11 0.0K
13:29 2,869.04 2,869.51 2,869.01 2,869.50 0.0K
13:30 2,869.46 2,869.64 2,869.46 2,869.63 0.0K
13:31 2,869.64 2,869.64 2,869.11 2,869.21 0.0K
13:32 2,869.24 2,869.43 2,869.24 2,869.43 0.0K
13:33 2,869.44 2,869.64 2,869.44 2,869.59 0.0K
13:34 2,869.55 2,869.66 2,869.50 2,869.54 0.0K
13:35 2,869.56 2,869.61 2,869.39 2,869.49 0.0K
13:36 2,869.43 2,869.55 2,869.00 2,869.00 0.0K
13:37 2,868.95 2,868.95 2,868.71 2,868.77 0.0K
13:38 2,868.82 2,868.89 2,868.67 2,868.89 0.0K
13:39 2,868.90 2,869.05 2,868.90 2,868.97 0.0K
13:40 2,868.93 2,869.40 2,868.93 2,869.39 0.0K
13:41 2,869.42 2,869.62 2,869.28 2,869.45 0.0K
13:42 2,869.53 2,869.73 2,869.52 2,869.63 0.0K
13:43 2,869.62 2,869.78 2,869.51 2,869.63 0.0K
13:44 2,869.65 2,869.96 2,869.65 2,869.96 0.0K
13:45 2,870.03 2,870.03 2,869.55 2,869.60 0.0K
13:46 2,869.61 2,870.20 2,869.61 2,870.07 0.0K
13:47 2,869.99 2,870.00 2,869.72 2,869.98 0.0K
13:48 2,870.00 2,870.27 2,869.76 2,870.27 0.0K
13:49 2,870.34 2,870.42 2,870.33 2,870.40 0.0K
13:50 2,870.38 2,870.92 2,870.36 2,870.87 0.0K
13:51 2,870.72 2,870.81 2,870.21 2,870.21 0.0K
13:52 2,870.21 2,870.31 2,870.14 2,870.14 0.0K
13:53 2,870.12 2,870.12 2,869.99 2,870.00 0.0K
13:54 2,870.09 2,870.37 2,870.05 2,870.37 0.0K
13:55 2,870.39 2,870.79 2,870.31 2,870.79 0.0K
13:56 2,870.86 2,870.86 2,869.79 2,869.81 0.0K
13:57 2,869.73 2,869.84 2,869.54 2,869.64 0.0K
13:58 2,869.67 2,869.82 2,869.55 2,869.55 0.0K
13:59 2,869.46 2,869.49 2,869.41 2,869.41 0.0K
14:00 2,869.20 2,869.30 2,868.97 2,868.97 0.0K
14:01 2,868.98 2,869.20 2,868.78 2,869.16 0.0K
14:02 2,869.18 2,869.19 2,868.91 2,868.94 0.0K
14:03 2,868.99 2,868.99 2,868.38 2,868.38 0.0K
14:04 2,868.48 2,868.50 2,868.36 2,868.50 0.0K
14:05 2,868.45 2,868.45 2,868.18 2,868.19 0.0K
14:06 2,868.18 2,868.45 2,868.13 2,868.39 0.0K
14:07 2,868.45 2,868.75 2,868.39 2,868.71 0.0K
14:08 2,868.75 2,868.75 2,868.53 2,868.75 0.0K
14:09 2,868.70 2,868.80 2,868.64 2,868.64 0.0K
14:10 2,868.57 2,868.57 2,868.23 2,868.45 0.0K
14:11 2,868.35 2,868.52 2,868.35 2,868.52 0.0K
14:12 2,868.53 2,868.53 2,868.40 2,868.52 0.0K
14:13 2,868.45 2,868.60 2,868.45 2,868.58 0.0K
14:14 2,868.69 2,868.69 2,867.93 2,867.93 0.0K
14:15 2,867.97 2,868.60 2,867.97 2,868.60 0.0K
14:16 2,868.68 2,868.76 2,868.68 2,868.76 0.0K
14:17 2,868.77 2,868.77 2,868.36 2,868.36 0.0K
14:18 2,868.44 2,868.53 2,868.35 2,868.52 0.0K
14:19 2,868.49 2,868.49 2,867.17 2,867.17 0.0K
14:20 2,867.21 2,867.21 2,866.68 2,866.72 0.0K
14:21 2,866.64 2,867.22 2,866.64 2,867.00 0.0K
14:22 2,867.07 2,867.07 2,866.93 2,866.99 0.0K
14:23 2,867.05 2,867.16 2,866.94 2,867.16 0.0K
14:24 2,867.10 2,867.16 2,866.80 2,866.80 0.0K
14:25 2,866.54 2,866.81 2,866.28 2,866.81 0.0K
14:26 2,866.82 2,867.35 2,866.82 2,867.30 0.0K
14:27 2,867.31 2,867.43 2,867.25 2,867.43 0.0K
14:28 2,867.40 2,867.58 2,867.30 2,867.58 0.0K
14:29 2,867.59 2,867.65 2,867.29 2,867.63 0.0K
14:30 2,867.62 2,870.32 2,867.29 2,870.32 0.0K
14:31 2,870.30 2,870.61 2,870.03 2,870.20 0.0K
14:32 2,870.20 2,870.80 2,870.20 2,870.77 0.0K
14:33 2,870.83 2,871.13 2,870.52 2,871.09 0.0K
14:34 2,871.12 2,871.12 2,870.71 2,870.73 0.0K
14:35 2,870.70 2,870.79 2,870.63 2,870.72 0.0K
14:36 2,870.68 2,870.69 2,870.33 2,870.47 0.0K
14:37 2,870.53 2,870.56 2,870.37 2,870.47 0.0K
14:38 2,870.44 2,870.48 2,870.19 2,870.32 0.0K
14:39 2,870.31 2,870.31 2,870.08 2,870.19 0.0K
14:40 2,870.08 2,870.35 2,870.04 2,870.31 0.0K
14:41 2,870.20 2,870.20 2,869.97 2,870.11 0.0K
14:42 2,869.99 2,869.99 2,869.42 2,869.61 0.0K
14:43 2,869.62 2,870.45 2,869.58 2,870.45 0.0K
14:44 2,870.67 2,871.03 2,870.67 2,871.01 0.0K
14:45 2,871.05 2,871.17 2,870.94 2,871.08 0.0K
14:46 2,871.00 2,871.07 2,870.83 2,871.07 0.0K
14:47 2,871.09 2,871.27 2,871.03 2,871.27 0.0K
14:48 2,871.24 2,871.32 2,871.15 2,871.27 0.0K
14:49 2,871.23 2,871.51 2,871.20 2,871.45 0.0K
14:50 2,871.50 2,872.41 2,871.50 2,872.41 0.0K
14:51 2,872.45 2,872.45 2,872.03 2,872.39 0.0K
14:52 2,872.41 2,872.50 2,872.31 2,872.50 0.0K
14:53 2,872.61 2,873.17 2,872.61 2,873.09 0.0K
14:54 2,873.21 2,873.66 2,873.21 2,873.66 0.0K
14:55 2,873.76 2,873.92 2,873.74 2,873.90 0.0K
14:56 2,873.82 2,873.82 2,873.54 2,873.55 0.0K
14:57 2,873.55 2,873.56 2,873.37 2,873.44 0.0K
14:58 2,873.49 2,873.49 2,873.21 2,873.26 0.0K
14:59 2,873.26 2,873.27 2,873.07 2,873.07 0.0K
15:00 2,873.06 2,873.19 2,873.06 2,873.19 0.0K
15:01 2,873.18 2,873.34 2,873.18 2,873.34 0.0K
15:02 2,873.37 2,873.59 2,873.31 2,873.40 0.0K
15:03 2,873.40 2,873.58 2,873.27 2,873.27 0.0K
15:04 2,872.95 2,873.07 2,872.91 2,872.99 0.0K
15:05 2,872.97 2,873.23 2,872.97 2,873.19 0.0K
15:06 2,873.19 2,873.20 2,872.99 2,872.99 0.0K
15:07 2,872.97 2,873.29 2,872.88 2,873.29 0.0K
15:08 2,873.31 2,873.55 2,873.08 2,873.55 0.0K
15:09 2,873.68 2,874.07 2,873.68 2,873.99 0.0K
15:10 2,874.04 2,874.65 2,874.01 2,874.65 0.0K
15:11 2,874.90 2,875.15 2,874.90 2,875.15 0.0K
15:12 2,875.03 2,875.24 2,874.96 2,875.24 0.0K
15:13 2,875.31 2,875.38 2,875.19 2,875.29 0.0K
15:14 2,875.30 2,876.37 2,875.27 2,876.37 0.0K
15:15 2,876.39 2,876.49 2,876.24 2,876.49 0.0K
15:16 2,876.54 2,876.81 2,876.54 2,876.74 0.0K
15:17 2,876.72 2,876.77 2,876.41 2,876.47 0.0K
15:18 2,876.42 2,876.42 2,875.98 2,876.00 0.0K
15:19 2,876.01 2,876.01 2,875.77 2,875.81 0.0K
15:20 2,875.86 2,875.86 2,875.31 2,875.49 0.0K
15:21 2,875.35 2,875.49 2,875.30 2,875.49 0.0K
15:22 2,875.48 2,875.53 2,875.35 2,875.39 0.0K
15:23 2,875.44 2,875.59 2,875.44 2,875.56 0.0K
15:24 2,875.49 2,875.49 2,875.33 2,875.35 0.0K
15:25 2,875.44 2,875.84 2,875.44 2,875.66 0.0K
15:26 2,875.18 2,875.18 2,874.97 2,875.02 0.0K
15:27 2,875.09 2,875.40 2,875.09 2,875.11 0.0K
15:28 2,875.20 2,875.45 2,875.17 2,875.21 0.0K
15:29 2,875.18 2,875.18 2,874.48 2,874.60 0.0K
15:30 2,874.75 2,876.29 2,874.75 2,876.08 0.0K
15:31 2,876.02 2,876.26 2,875.93 2,876.18 0.0K
15:32 2,876.19 2,876.99 2,876.12 2,876.85 0.0K
15:33 2,876.88 2,877.28 2,876.80 2,877.19 0.0K
15:34 2,877.30 2,877.30 2,876.19 2,876.25 0.0K
15:35 2,876.29 2,876.30 2,876.02 2,876.21 0.0K
15:36 2,876.22 2,876.24 2,875.71 2,875.83 0.0K
15:37 2,875.88 2,875.88 2,874.99 2,875.24 0.0K
15:38 2,875.22 2,875.74 2,874.90 2,875.74 0.0K
15:39 2,875.76 2,875.82 2,875.67 2,875.74 0.0K
15:40 2,875.66 2,876.20 2,875.58 2,876.15 0.0K
15:41 2,876.14 2,876.46 2,876.14 2,876.46 0.0K
15:42 2,876.41 2,877.35 2,876.41 2,877.35 0.0K
15:43 2,877.10 2,877.10 2,876.55 2,876.55 0.0K
15:44 2,876.69 2,876.94 2,876.54 2,876.94 0.0K
15:45 2,876.86 2,876.86 2,876.07 2,876.17 0.0K
15:46 2,875.48 2,876.02 2,875.32 2,875.32 0.0K
15:47 2,875.03 2,875.03 2,874.38 2,874.38 0.0K
15:48 2,874.50 2,874.97 2,874.41 2,874.83 0.0K
15:49 2,874.92 2,875.87 2,874.80 2,875.87 0.0K
15:50 2,875.54 2,876.29 2,875.25 2,876.15 0.0K
15:51 2,876.19 2,876.33 2,876.05 2,876.15 0.0K
15:52 2,876.27 2,876.77 2,876.27 2,876.56 0.0K
15:53 2,876.62 2,876.91 2,876.62 2,876.77 0.0K
15:54 2,876.72 2,876.83 2,875.86 2,875.86 0.0K
15:55 2,875.85 2,875.88 2,875.46 2,875.46 0.0K
15:56 2,875.40 2,875.57 2,874.81 2,874.81 0.0K
15:57 2,874.80 2,874.80 2,873.72 2,873.74 0.0K
15:58 2,873.75 2,873.81 2,873.58 2,873.71 0.0K
15:59 2,873.75 2,874.13 2,873.75 2,874.05 0.0K
16:00 2,874.90 2,875.32 2,874.27 2,875.32 0.0K
16:01 2,875.66 2,875.95 2,875.65 2,875.77 0.0K
16:02 2,875.93 2,876.67 2,875.93 2,876.60 0.0K
16:03 2,876.30 2,876.43 2,874.15 2,874.15 0.0K
16:04 2,874.17 2,874.17 2,871.88 2,871.88 0.0K
16:05 2,871.53 2,871.53 2,869.18 2,869.18 0.0K
16:06 2,869.05 2,869.75 2,868.23 2,868.26 0.0K
16:07 2,868.13 2,868.14 2,867.89 2,868.05 0.0K
16:08 2,868.09 2,868.52 2,868.04 2,868.04 0.0K
16:09 2,868.00 2,868.12 2,867.66 2,867.88 0.0K
16:10 2,867.98 2,868.20 2,867.78 2,867.90 0.0K
16:11 2,867.84 2,867.84 2,865.69 2,865.95 0.0K
16:12 2,865.70 2,865.71 2,865.08 2,865.26 0.0K
16:13 2,865.46 2,865.73 2,865.31 2,865.73 0.0K
16:14 2,865.83 2,866.07 2,865.17 2,865.23 0.0K
16:15 2,865.18 2,865.23 2,864.17 2,864.17 0.0K
16:16 2,864.22 2,864.96 2,863.79 2,864.96 0.0K
16:17 2,865.12 2,865.89 2,865.12 2,865.89 0.0K
16:18 2,865.85 2,865.85 2,865.37 2,865.45 0.0K
16:19 2,865.40 2,865.40 2,864.03 2,864.15 0.0K
16:20 2,864.10 2,865.51 2,864.10 2,865.51 0.0K
16:21 2,865.60 2,865.88 2,865.60 2,865.83 0.0K
16:22 2,865.81 2,866.70 2,865.81 2,866.59 0.0K
16:23 2,866.21 2,866.39 2,866.14 2,866.22 0.0K
16:24 2,866.24 2,866.24 2,865.58 2,865.58 0.0K
16:25 2,865.57 2,865.57 2,864.72 2,864.89 0.0K
16:26 2,865.02 2,865.07 2,863.35 2,863.39 0.0K
16:27 2,863.39 2,863.56 2,863.38 2,863.47 0.0K
16:28 2,863.46 2,863.72 2,863.46 2,863.65 0.0K
16:29 2,863.57 2,864.29 2,863.53 2,864.29 0.0K
16:30 2,864.41 2,865.57 2,864.41 2,865.57 0.0K
16:31 2,865.55 2,866.83 2,865.55 2,866.83 0.0K
16:32 2,866.84 2,867.21 2,866.48 2,866.48 0.0K
16:33 2,866.86 2,867.60 2,866.86 2,867.60 0.0K
16:34 2,867.77 2,867.83 2,867.58 2,867.78 0.0K
16:35 2,867.79 2,868.09 2,867.78 2,867.92 0.0K
16:36 2,867.78 2,867.92 2,867.63 2,867.71 0.0K
16:37 2,867.63 2,867.76 2,867.59 2,867.76 0.0K
16:38 2,867.85 2,868.42 2,867.83 2,868.42 0.0K
16:39 2,868.51 2,868.87 2,868.48 2,868.87 0.0K
16:40 2,868.93 2,869.17 2,868.67 2,869.17 0.0K
16:41 2,869.23 2,869.67 2,869.23 2,869.67 0.0K
16:42 2,869.68 2,870.49 2,869.68 2,870.42 0.0K
16:43 2,870.40 2,870.40 2,869.87 2,870.00 0.0K
16:44 2,869.97 2,870.33 2,869.97 2,870.10 0.0K
16:45 2,870.05 2,870.05 2,868.94 2,869.05 0.0K
16:46 2,868.99 2,869.13 2,868.71 2,868.88 0.0K
16:47 2,868.85 2,868.90 2,868.51 2,868.62 0.0K
16:48 2,868.57 2,868.57 2,867.92 2,868.00 0.0K
16:49 2,867.96 2,867.96 2,866.59 2,866.63 0.0K
16:50 2,866.68 2,867.13 2,866.41 2,866.41 0.0K
16:51 2,866.31 2,866.56 2,866.26 2,866.41 0.0K
16:52 2,866.41 2,866.47 2,865.63 2,865.64 0.0K
16:53 2,865.60 2,865.88 2,865.60 2,865.88 0.0K
16:54 2,865.85 2,866.07 2,865.82 2,866.05 0.0K
16:55 2,866.00 2,866.00 2,865.51 2,865.64 0.0K
16:56 2,865.72 2,866.33 2,865.72 2,865.72 0.0K
16:57 2,865.61 2,865.62 2,864.82 2,865.08 0.0K
16:58 2,865.12 2,865.30 2,865.06 2,865.27 0.0K
16:59 2,865.24 2,865.79 2,865.24 2,865.79 0.0K
17:00 2,865.70 2,866.26 2,865.01 2,866.26 0.0K
17:01 2,866.21 2,866.21 2,865.48 2,865.48 0.0K
17:02 2,865.49 2,866.20 2,865.49 2,865.97 0.0K
17:03 2,865.98 2,866.00 2,865.82 2,865.96 0.0K
17:04 2,865.97 2,865.97 2,864.29 2,864.48 0.0K
17:05 2,864.57 2,864.81 2,864.51 2,864.51 0.0K
17:06 2,864.53 2,865.43 2,864.53 2,865.43 0.0K
17:07 2,865.38 2,866.16 2,865.31 2,866.16 0.0K
17:08 2,866.34 2,866.55 2,866.25 2,866.25 0.0K
17:09 2,866.20 2,866.69 2,866.20 2,866.68 0.0K
17:10 2,866.79 2,867.38 2,866.70 2,867.33 0.0K
17:11 2,867.42 2,868.20 2,867.42 2,868.15 0.0K
17:12 2,868.09 2,868.42 2,868.07 2,868.36 0.0K
17:13 2,868.38 2,868.80 2,868.38 2,868.80 0.0K
17:14 2,868.74 2,868.89 2,868.16 2,868.16 0.0K
17:15 2,868.11 2,868.11 2,867.31 2,867.36 0.0K
17:16 2,867.32 2,867.42 2,867.26 2,867.35 0.0K
17:17 2,867.48 2,867.54 2,866.73 2,866.73 0.0K
17:18 2,866.77 2,866.82 2,866.32 2,866.64 0.0K
17:19 2,866.58 2,866.76 2,866.48 2,866.58 0.0K
17:20 2,866.57 2,866.69 2,865.94 2,865.94 0.0K
17:21 2,866.04 2,866.04 2,865.23 2,865.29 0.0K
17:22 2,865.31 2,866.21 2,865.31 2,866.20 0.0K
17:23 2,866.31 2,866.95 2,866.31 2,866.79 0.0K
17:24 2,866.81 2,867.41 2,866.75 2,867.41 0.0K
17:29 2,867.38 2,867.54 2,864.42 2,864.42 0.0K
17:30 2,863.52 2,863.52 2,863.52 2,863.52 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