OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,888.17
最終更新: 2025-09-29
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 2,881.69 2,881.69 2,879.54 2,879.54 0.0K
09:01 2,879.59 2,881.57 2,879.54 2,881.32 0.0K
09:02 2,881.04 2,882.45 2,880.97 2,882.09 0.0K
09:03 2,882.23 2,882.23 2,881.25 2,882.12 0.0K
09:04 2,882.13 2,884.11 2,882.12 2,884.11 0.0K
09:05 2,884.74 2,887.30 2,884.74 2,886.62 0.0K
09:06 2,885.88 2,885.88 2,884.52 2,884.67 0.0K
09:07 2,884.83 2,885.00 2,883.86 2,883.99 0.0K
09:08 2,884.16 2,884.16 2,882.16 2,882.56 0.0K
09:09 2,882.45 2,882.49 2,881.82 2,882.17 0.0K
09:10 2,882.03 2,882.03 2,880.81 2,881.86 0.0K
09:11 2,881.87 2,883.04 2,881.59 2,883.03 0.0K
09:12 2,882.96 2,883.10 2,882.54 2,882.80 0.0K
09:13 2,882.60 2,883.10 2,882.17 2,883.03 0.0K
09:14 2,883.02 2,884.06 2,882.91 2,883.71 0.0K
09:15 2,883.42 2,884.30 2,882.98 2,884.24 0.0K
09:16 2,883.90 2,883.90 2,882.95 2,883.08 0.0K
09:17 2,883.06 2,885.68 2,882.97 2,885.68 0.0K
09:18 2,886.25 2,887.38 2,886.25 2,887.23 0.0K
09:19 2,887.13 2,887.35 2,886.72 2,886.72 0.0K
09:20 2,886.51 2,886.51 2,885.59 2,885.65 0.0K
09:21 2,885.64 2,885.88 2,885.59 2,885.59 0.0K
09:22 2,885.63 2,885.70 2,884.67 2,884.68 0.0K
09:23 2,884.77 2,884.80 2,883.77 2,884.09 0.0K
09:24 2,884.04 2,884.82 2,884.04 2,884.72 0.0K
09:25 2,884.68 2,885.07 2,883.75 2,883.75 0.0K
09:26 2,883.20 2,883.20 2,881.69 2,882.24 0.0K
09:27 2,882.15 2,882.26 2,879.93 2,879.93 0.0K
09:28 2,879.86 2,880.61 2,879.82 2,880.60 0.0K
09:29 2,880.59 2,880.95 2,879.67 2,879.67 0.0K
09:30 2,879.61 2,880.70 2,879.57 2,880.70 0.0K
09:31 2,880.67 2,881.46 2,880.67 2,881.23 0.0K
09:32 2,881.47 2,881.47 2,880.94 2,881.39 0.0K
09:33 2,881.41 2,881.41 2,879.80 2,879.82 0.0K
09:34 2,879.93 2,880.15 2,878.98 2,879.90 0.0K
09:35 2,879.98 2,880.61 2,879.98 2,880.60 0.0K
09:36 2,880.55 2,881.35 2,880.48 2,881.35 0.0K
09:37 2,881.55 2,882.42 2,881.55 2,882.32 0.0K
09:38 2,882.51 2,882.63 2,881.98 2,882.53 0.0K
09:39 2,882.60 2,882.66 2,882.36 2,882.63 0.0K
09:40 2,882.60 2,883.05 2,882.27 2,882.78 0.0K
09:41 2,882.46 2,882.46 2,880.78 2,880.87 0.0K
09:42 2,880.84 2,880.84 2,879.40 2,879.47 0.0K
09:43 2,879.43 2,879.45 2,877.52 2,877.52 0.0K
09:44 2,877.26 2,877.36 2,876.73 2,877.28 0.0K
09:45 2,877.23 2,880.08 2,877.23 2,880.08 0.0K
09:46 2,880.02 2,880.39 2,879.72 2,879.73 0.0K
09:47 2,879.75 2,879.75 2,878.36 2,878.36 0.0K
09:48 2,878.23 2,878.26 2,877.79 2,878.15 0.0K
09:49 2,878.15 2,879.46 2,878.15 2,879.46 0.0K
09:50 2,879.63 2,880.21 2,879.63 2,880.09 0.0K
09:51 2,880.09 2,880.48 2,879.70 2,880.48 0.0K
09:52 2,880.51 2,880.53 2,880.26 2,880.49 0.0K
09:53 2,880.48 2,880.69 2,880.11 2,880.69 0.0K
09:54 2,880.97 2,881.55 2,880.97 2,881.16 0.0K
09:55 2,881.11 2,881.26 2,880.76 2,881.26 0.0K
09:56 2,881.23 2,881.23 2,880.87 2,880.93 0.0K
09:57 2,880.82 2,880.83 2,879.51 2,879.81 0.0K
09:58 2,879.93 2,880.12 2,879.66 2,879.80 0.0K
09:59 2,879.71 2,880.25 2,879.54 2,880.22 0.0K
10:00 2,880.39 2,881.53 2,880.39 2,881.53 0.0K
10:01 2,881.87 2,882.17 2,881.05 2,881.05 0.0K
10:02 2,880.99 2,881.33 2,879.95 2,879.95 0.0K
10:03 2,879.67 2,879.67 2,878.59 2,878.62 0.0K
10:04 2,878.62 2,878.93 2,877.84 2,877.84 0.0K
10:05 2,877.26 2,877.37 2,876.37 2,876.37 0.0K
10:06 2,876.44 2,876.62 2,876.21 2,876.54 0.0K
10:07 2,876.52 2,876.52 2,874.55 2,874.95 0.0K
10:08 2,874.98 2,875.32 2,874.87 2,875.04 0.0K
10:09 2,874.99 2,875.10 2,874.73 2,875.06 0.0K
10:10 2,874.98 2,875.91 2,874.88 2,875.91 0.0K
10:11 2,875.78 2,875.78 2,874.59 2,874.86 0.0K
10:12 2,874.90 2,875.23 2,874.32 2,874.32 0.0K
10:13 2,874.26 2,874.26 2,873.02 2,873.02 0.0K
10:14 2,872.99 2,872.99 2,871.93 2,872.00 0.0K
10:15 2,871.96 2,873.07 2,871.77 2,872.90 0.0K
10:16 2,873.06 2,873.06 2,872.05 2,872.05 0.0K
10:17 2,871.90 2,871.90 2,871.28 2,871.29 0.0K
10:18 2,871.24 2,871.24 2,869.59 2,870.20 0.0K
10:19 2,870.40 2,871.09 2,870.40 2,871.05 0.0K
10:20 2,871.60 2,873.48 2,871.60 2,873.48 0.0K
10:21 2,873.53 2,874.00 2,873.44 2,873.67 0.0K
10:22 2,873.70 2,873.75 2,873.21 2,873.38 0.0K
10:23 2,873.48 2,873.50 2,872.03 2,872.03 0.0K
10:24 2,872.07 2,873.10 2,872.07 2,873.10 0.0K
10:25 2,873.15 2,873.99 2,872.72 2,873.99 0.0K
10:26 2,873.95 2,874.49 2,873.92 2,874.49 0.0K
10:27 2,874.55 2,875.38 2,874.55 2,875.30 0.0K
10:28 2,875.25 2,876.53 2,875.05 2,876.30 0.0K
10:29 2,876.32 2,876.61 2,876.32 2,876.55 0.0K
10:30 2,876.45 2,877.06 2,876.36 2,877.06 0.0K
10:31 2,877.11 2,877.23 2,876.94 2,877.02 0.0K
10:32 2,877.03 2,877.47 2,876.84 2,877.42 0.0K
10:33 2,877.38 2,877.47 2,877.20 2,877.37 0.0K
10:34 2,877.36 2,877.68 2,877.32 2,877.68 0.0K
10:35 2,877.63 2,877.68 2,876.21 2,876.21 0.0K
10:36 2,876.13 2,876.23 2,876.08 2,876.19 0.0K
10:37 2,876.19 2,877.19 2,876.19 2,877.18 0.0K
10:38 2,877.36 2,878.00 2,877.32 2,878.00 0.0K
10:39 2,877.92 2,877.92 2,877.23 2,877.24 0.0K
10:40 2,877.21 2,877.49 2,877.07 2,877.34 0.0K
10:41 2,877.33 2,877.47 2,876.49 2,876.49 0.0K
10:42 2,876.53 2,876.66 2,876.46 2,876.57 0.0K
10:43 2,876.50 2,876.67 2,875.52 2,875.52 0.0K
10:44 2,875.43 2,875.64 2,875.08 2,875.64 0.0K
10:45 2,875.69 2,876.37 2,875.69 2,876.32 0.0K
10:46 2,876.22 2,876.46 2,876.09 2,876.09 0.0K
10:47 2,876.00 2,876.01 2,874.83 2,874.83 0.0K
10:48 2,874.76 2,875.45 2,874.75 2,875.41 0.0K
10:49 2,875.31 2,875.61 2,875.19 2,875.19 0.0K
10:50 2,875.21 2,875.24 2,874.97 2,875.11 0.0K
10:51 2,875.14 2,875.39 2,874.37 2,874.96 0.0K
10:52 2,874.91 2,875.33 2,874.91 2,875.28 0.0K
10:53 2,875.62 2,875.86 2,875.60 2,875.80 0.0K
10:54 2,875.91 2,876.20 2,875.89 2,876.20 0.0K
10:55 2,876.13 2,876.68 2,876.13 2,876.58 0.0K
10:56 2,876.47 2,877.21 2,876.36 2,877.21 0.0K
10:57 2,877.17 2,877.79 2,877.12 2,877.79 0.0K
10:58 2,877.78 2,878.93 2,877.62 2,878.90 0.0K
10:59 2,878.80 2,879.02 2,878.27 2,878.32 0.0K
11:00 2,878.30 2,878.45 2,877.63 2,877.63 0.0K
11:01 2,877.51 2,877.51 2,876.47 2,876.58 0.0K
11:02 2,876.69 2,877.99 2,876.69 2,877.99 0.0K
11:03 2,878.21 2,878.33 2,878.13 2,878.28 0.0K
11:04 2,878.26 2,878.26 2,878.07 2,878.15 0.0K
11:05 2,878.12 2,878.18 2,877.48 2,877.48 0.0K
11:06 2,877.44 2,877.60 2,877.24 2,877.60 0.0K
11:07 2,877.54 2,877.80 2,877.13 2,877.40 0.0K
11:08 2,877.22 2,877.22 2,876.64 2,876.64 0.0K
11:09 2,876.61 2,876.67 2,876.38 2,876.56 0.0K
11:10 2,876.48 2,876.84 2,876.47 2,876.83 0.0K
11:11 2,876.88 2,876.88 2,876.47 2,876.66 0.0K
11:12 2,876.61 2,876.76 2,876.56 2,876.63 0.0K
11:13 2,876.54 2,876.67 2,876.45 2,876.46 0.0K
11:14 2,876.55 2,876.55 2,875.96 2,876.00 0.0K
11:15 2,875.94 2,876.50 2,875.73 2,876.42 0.0K
11:16 2,876.45 2,877.09 2,876.40 2,876.93 0.0K
11:17 2,876.90 2,877.37 2,876.88 2,877.29 0.0K
11:18 2,877.28 2,877.54 2,877.24 2,877.48 0.0K
11:19 2,877.50 2,878.13 2,877.36 2,878.13 0.0K
11:20 2,878.08 2,878.56 2,878.08 2,878.52 0.0K
11:21 2,878.41 2,878.41 2,878.05 2,878.05 0.0K
11:22 2,878.15 2,878.37 2,878.15 2,878.34 0.0K
11:23 2,878.32 2,879.16 2,878.32 2,879.16 0.0K
11:24 2,879.21 2,880.27 2,879.21 2,880.21 0.0K
11:25 2,880.15 2,880.50 2,880.15 2,880.50 0.0K
11:26 2,880.65 2,881.46 2,880.65 2,881.29 0.0K
11:27 2,881.30 2,881.42 2,881.22 2,881.26 0.0K
11:28 2,881.29 2,881.38 2,881.21 2,881.26 0.0K
11:29 2,881.28 2,881.28 2,881.00 2,881.21 0.0K
11:30 2,881.26 2,881.29 2,880.93 2,880.96 0.0K
11:31 2,881.05 2,881.60 2,880.80 2,880.92 0.0K
11:32 2,880.91 2,880.91 2,880.18 2,880.18 0.0K
11:33 2,880.24 2,880.42 2,880.05 2,880.12 0.0K
11:34 2,880.15 2,880.15 2,879.27 2,879.27 0.0K
11:35 2,879.28 2,879.28 2,878.62 2,878.62 0.0K
11:36 2,878.52 2,878.52 2,877.56 2,877.62 0.0K
11:37 2,877.77 2,878.73 2,877.77 2,878.73 0.0K
11:38 2,878.78 2,878.98 2,878.62 2,878.79 0.0K
11:39 2,878.78 2,879.00 2,878.78 2,879.00 0.0K
11:40 2,879.08 2,879.08 2,878.61 2,878.79 0.0K
11:41 2,878.68 2,879.04 2,878.68 2,878.72 0.0K
11:42 2,878.67 2,878.68 2,878.22 2,878.22 0.0K
11:43 2,878.20 2,878.28 2,878.09 2,878.28 0.0K
11:44 2,878.34 2,878.71 2,878.24 2,878.71 0.0K
11:45 2,878.67 2,879.08 2,878.57 2,879.07 0.0K
11:46 2,879.10 2,879.28 2,879.01 2,879.01 0.0K
11:47 2,878.98 2,879.07 2,878.65 2,878.65 0.0K
11:48 2,878.69 2,878.94 2,878.64 2,878.94 0.0K
11:49 2,878.96 2,879.16 2,878.90 2,879.11 0.0K
11:50 2,879.13 2,879.28 2,879.01 2,879.23 0.0K
11:51 2,879.17 2,879.28 2,878.49 2,878.49 0.0K
11:52 2,878.43 2,878.48 2,877.94 2,877.94 0.0K
11:53 2,877.86 2,877.86 2,877.46 2,877.73 0.0K
11:54 2,877.68 2,877.82 2,877.23 2,877.34 0.0K
11:55 2,877.32 2,877.33 2,877.05 2,877.19 0.0K
11:56 2,877.24 2,877.24 2,876.56 2,876.62 0.0K
11:57 2,876.67 2,876.75 2,876.58 2,876.74 0.0K
11:58 2,876.72 2,876.88 2,876.50 2,876.51 0.0K
11:59 2,876.38 2,876.76 2,876.38 2,876.63 0.0K
12:00 2,876.75 2,876.75 2,876.48 2,876.50 0.0K
12:01 2,876.43 2,876.47 2,875.48 2,875.62 0.0K
12:02 2,875.76 2,876.07 2,875.76 2,875.94 0.0K
12:03 2,875.98 2,875.98 2,875.26 2,875.61 0.0K
12:04 2,875.45 2,875.93 2,875.39 2,875.92 0.0K
12:05 2,875.93 2,876.35 2,875.79 2,876.32 0.0K
12:06 2,876.31 2,877.29 2,876.31 2,877.20 0.0K
12:07 2,877.18 2,877.43 2,877.18 2,877.35 0.0K
12:08 2,877.40 2,877.59 2,877.37 2,877.59 0.0K
12:09 2,877.66 2,877.71 2,877.51 2,877.67 0.0K
12:10 2,877.70 2,877.80 2,877.64 2,877.80 0.0K
12:11 2,877.76 2,877.76 2,877.23 2,877.24 0.0K
12:12 2,877.20 2,877.23 2,877.02 2,877.07 0.0K
12:13 2,877.06 2,877.33 2,876.93 2,877.33 0.0K
12:14 2,877.50 2,877.66 2,877.37 2,877.37 0.0K
12:15 2,877.24 2,877.24 2,876.58 2,876.82 0.0K
12:16 2,876.85 2,876.90 2,876.68 2,876.87 0.0K
12:17 2,876.82 2,876.82 2,876.36 2,876.36 0.0K
12:18 2,876.24 2,876.40 2,876.22 2,876.33 0.0K
12:19 2,876.17 2,876.47 2,876.05 2,876.47 0.0K
12:20 2,876.63 2,876.73 2,876.52 2,876.52 0.0K
12:21 2,876.47 2,876.55 2,876.39 2,876.39 0.0K
12:22 2,876.40 2,876.76 2,876.37 2,876.76 0.0K
12:23 2,876.81 2,876.90 2,876.35 2,876.47 0.0K
12:24 2,876.46 2,876.55 2,876.08 2,876.12 0.0K
12:25 2,876.05 2,876.16 2,875.85 2,876.00 0.0K
12:26 2,875.91 2,876.53 2,875.91 2,876.53 0.0K
12:27 2,876.57 2,876.81 2,876.56 2,876.75 0.0K
12:28 2,876.77 2,877.05 2,876.75 2,877.05 0.0K
12:29 2,876.96 2,877.08 2,876.73 2,876.77 0.0K
12:30 2,876.56 2,876.81 2,876.50 2,876.81 0.0K
12:31 2,876.84 2,877.46 2,876.82 2,877.46 0.0K
12:32 2,877.52 2,877.76 2,877.52 2,877.68 0.0K
12:33 2,877.65 2,877.80 2,877.61 2,877.68 0.0K
12:34 2,877.69 2,877.80 2,877.54 2,877.69 0.0K
12:35 2,877.78 2,877.93 2,877.70 2,877.93 0.0K
12:36 2,877.85 2,878.19 2,877.85 2,877.92 0.0K
12:37 2,877.93 2,878.05 2,877.78 2,877.84 0.0K
12:38 2,877.83 2,878.10 2,877.83 2,877.84 0.0K
12:39 2,877.91 2,878.77 2,877.91 2,878.67 0.0K
12:40 2,878.62 2,878.67 2,878.35 2,878.35 0.0K
12:41 2,878.38 2,878.38 2,878.15 2,878.31 0.0K
12:42 2,877.98 2,878.09 2,877.95 2,878.09 0.0K
12:43 2,878.07 2,878.07 2,877.77 2,877.77 0.0K
12:44 2,877.69 2,877.98 2,877.69 2,877.91 0.0K
12:45 2,877.92 2,879.06 2,877.91 2,879.00 0.0K
12:46 2,879.04 2,879.06 2,878.79 2,879.06 0.0K
12:47 2,879.07 2,879.11 2,878.74 2,878.79 0.0K
12:48 2,878.84 2,878.87 2,878.31 2,878.31 0.0K
12:49 2,878.28 2,878.56 2,878.18 2,878.38 0.0K
12:50 2,878.22 2,878.39 2,878.08 2,878.08 0.0K
12:51 2,878.08 2,878.35 2,878.02 2,878.20 0.0K
12:52 2,878.27 2,878.34 2,878.18 2,878.32 0.0K
12:53 2,878.37 2,878.73 2,878.37 2,878.70 0.0K
12:54 2,878.71 2,878.71 2,878.17 2,878.32 0.0K
12:55 2,878.27 2,878.52 2,878.04 2,878.52 0.0K
12:56 2,878.53 2,879.50 2,878.53 2,879.50 0.0K
12:57 2,879.57 2,879.79 2,879.52 2,879.79 0.0K
12:58 2,879.73 2,879.86 2,879.73 2,879.86 0.0K
12:59 2,879.81 2,880.04 2,879.81 2,879.98 0.0K
13:00 2,879.91 2,879.92 2,879.64 2,879.75 0.0K
13:01 2,879.79 2,879.92 2,879.66 2,879.66 0.0K
13:02 2,879.70 2,879.74 2,879.45 2,879.49 0.0K
13:03 2,879.61 2,879.67 2,879.55 2,879.63 0.0K
13:04 2,879.75 2,879.96 2,879.60 2,879.96 0.0K
13:05 2,879.89 2,879.89 2,879.72 2,879.88 0.0K
13:06 2,879.92 2,879.95 2,879.65 2,879.71 0.0K
13:07 2,879.68 2,879.90 2,879.67 2,879.90 0.0K
13:08 2,880.08 2,880.24 2,880.06 2,880.06 0.0K
13:09 2,880.01 2,880.41 2,880.01 2,880.40 0.0K
13:10 2,880.22 2,880.32 2,880.18 2,880.27 0.0K
13:11 2,880.26 2,880.26 2,880.14 2,880.14 0.0K
13:12 2,880.13 2,880.32 2,880.08 2,880.25 0.0K
13:13 2,880.23 2,880.30 2,879.76 2,879.92 0.0K
13:14 2,879.96 2,880.21 2,879.93 2,880.19 0.0K
13:15 2,880.15 2,880.15 2,879.65 2,879.65 0.0K
13:16 2,879.69 2,879.70 2,879.50 2,879.58 0.0K
13:17 2,879.63 2,879.79 2,879.47 2,879.51 0.0K
13:18 2,879.55 2,879.84 2,879.49 2,879.83 0.0K
13:19 2,879.92 2,880.06 2,879.27 2,879.27 0.0K
13:20 2,879.29 2,879.43 2,879.12 2,879.41 0.0K
13:21 2,879.53 2,879.92 2,879.45 2,879.66 0.0K
13:22 2,879.71 2,879.71 2,879.48 2,879.48 0.0K
13:23 2,879.53 2,880.12 2,879.53 2,880.06 0.0K
13:24 2,880.07 2,880.50 2,880.03 2,880.50 0.0K
13:25 2,880.40 2,880.43 2,880.21 2,880.41 0.0K
13:26 2,880.50 2,880.99 2,880.47 2,880.89 0.0K
13:27 2,880.75 2,880.85 2,880.65 2,880.84 0.0K
13:28 2,880.88 2,880.93 2,880.78 2,880.91 0.0K
13:29 2,880.86 2,881.09 2,880.82 2,881.09 0.0K
13:30 2,881.15 2,881.24 2,880.92 2,881.24 0.0K
13:31 2,881.32 2,881.84 2,881.32 2,881.84 0.0K
13:32 2,881.89 2,881.93 2,881.73 2,881.92 0.0K
13:33 2,881.86 2,881.95 2,881.75 2,881.88 0.0K
13:34 2,881.93 2,881.93 2,881.29 2,881.29 0.0K
13:35 2,881.24 2,881.53 2,881.12 2,881.42 0.0K
13:36 2,881.43 2,881.47 2,881.28 2,881.28 0.0K
13:37 2,881.22 2,881.51 2,881.22 2,881.47 0.0K
13:38 2,881.44 2,881.44 2,880.89 2,880.89 0.0K
13:39 2,880.94 2,880.94 2,880.44 2,880.44 0.0K
13:40 2,880.48 2,880.50 2,880.31 2,880.41 0.0K
13:41 2,880.33 2,880.74 2,880.33 2,880.67 0.0K
13:42 2,880.69 2,881.01 2,880.69 2,881.01 0.0K
13:43 2,881.00 2,881.26 2,880.99 2,881.23 0.0K
13:44 2,881.16 2,881.18 2,881.03 2,881.17 0.0K
13:45 2,880.67 2,880.70 2,880.54 2,880.62 0.0K
13:46 2,880.53 2,880.59 2,880.00 2,880.23 0.0K
13:47 2,880.30 2,880.55 2,880.24 2,880.34 0.0K
13:48 2,880.30 2,880.52 2,880.24 2,880.52 0.0K
13:49 2,880.53 2,880.65 2,880.30 2,880.30 0.0K
13:50 2,880.40 2,880.41 2,879.95 2,879.95 0.0K
13:51 2,879.89 2,879.89 2,879.77 2,879.82 0.0K
13:52 2,879.75 2,879.98 2,879.69 2,879.98 0.0K
13:53 2,880.01 2,880.01 2,879.79 2,879.85 0.0K
13:54 2,879.82 2,879.83 2,879.64 2,879.82 0.0K
13:55 2,879.83 2,879.91 2,879.67 2,879.91 0.0K
13:56 2,879.95 2,880.15 2,879.86 2,880.15 0.0K
13:57 2,880.49 2,881.58 2,880.49 2,881.58 0.0K
13:58 2,881.63 2,881.78 2,881.24 2,881.54 0.0K
13:59 2,881.56 2,881.80 2,881.52 2,881.77 0.0K
14:00 2,881.86 2,881.86 2,881.28 2,881.64 0.0K
14:01 2,881.58 2,881.67 2,881.28 2,881.41 0.0K
14:02 2,881.46 2,881.57 2,881.46 2,881.46 0.0K
14:03 2,881.44 2,881.44 2,880.83 2,881.03 0.0K
14:04 2,881.08 2,881.11 2,880.86 2,881.09 0.0K
14:05 2,881.04 2,881.32 2,880.97 2,881.32 0.0K
14:06 2,881.37 2,881.58 2,881.17 2,881.17 0.0K
14:07 2,881.14 2,881.14 2,880.95 2,881.12 0.0K
14:08 2,881.09 2,881.49 2,880.80 2,880.87 0.0K
14:09 2,880.81 2,881.86 2,880.81 2,881.86 0.0K
14:10 2,881.89 2,882.09 2,881.85 2,881.85 0.0K
14:11 2,881.66 2,881.91 2,881.41 2,881.41 0.0K
14:12 2,881.44 2,881.63 2,881.07 2,881.14 0.0K
14:13 2,881.12 2,881.62 2,881.12 2,881.62 0.0K
14:14 2,881.58 2,881.58 2,881.29 2,881.47 0.0K
14:15 2,881.45 2,881.61 2,881.30 2,881.52 0.0K
14:16 2,881.68 2,882.16 2,881.60 2,882.16 0.0K
14:17 2,882.29 2,883.19 2,882.29 2,883.19 0.0K
14:18 2,883.17 2,883.26 2,883.13 2,883.22 0.0K
14:19 2,883.21 2,883.22 2,882.87 2,882.96 0.0K
14:20 2,882.90 2,882.95 2,882.48 2,882.48 0.0K
14:21 2,882.53 2,882.58 2,882.14 2,882.14 0.0K
14:22 2,882.20 2,882.36 2,882.14 2,882.20 0.0K
14:23 2,882.17 2,882.27 2,882.17 2,882.26 0.0K
14:24 2,882.23 2,882.43 2,882.20 2,882.29 0.0K
14:25 2,882.30 2,882.31 2,882.10 2,882.10 0.0K
14:26 2,882.15 2,882.35 2,882.01 2,882.32 0.0K
14:27 2,882.35 2,882.53 2,882.19 2,882.19 0.0K
14:28 2,882.42 2,882.43 2,881.26 2,881.32 0.0K
14:29 2,881.30 2,881.67 2,881.30 2,881.67 0.0K
14:30 2,881.68 2,882.24 2,881.68 2,882.15 0.0K
14:31 2,882.17 2,882.17 2,881.22 2,881.22 0.0K
14:32 2,881.27 2,881.31 2,880.11 2,880.17 0.0K
14:33 2,880.18 2,880.40 2,879.91 2,880.35 0.0K
14:34 2,880.54 2,880.96 2,880.54 2,880.93 0.0K
14:35 2,880.93 2,881.27 2,880.82 2,880.89 0.0K
14:36 2,880.93 2,880.97 2,880.83 2,880.85 0.0K
14:37 2,880.84 2,880.88 2,879.78 2,879.78 0.0K
14:38 2,879.82 2,880.02 2,878.99 2,879.00 0.0K
14:39 2,878.88 2,879.68 2,878.88 2,879.68 0.0K
14:40 2,879.65 2,880.62 2,879.44 2,880.62 0.0K
14:41 2,880.60 2,881.04 2,880.60 2,881.04 0.0K
14:42 2,881.14 2,881.87 2,881.14 2,881.84 0.0K
14:43 2,882.13 2,882.29 2,882.03 2,882.29 0.0K
14:44 2,882.31 2,882.60 2,882.31 2,882.36 0.0K
14:45 2,882.41 2,882.70 2,882.41 2,882.70 0.0K
14:46 2,882.69 2,883.98 2,882.67 2,883.98 0.0K
14:47 2,884.12 2,884.50 2,884.12 2,884.28 0.0K
14:48 2,884.24 2,884.24 2,883.94 2,884.06 0.0K
14:49 2,884.09 2,884.33 2,884.05 2,884.33 0.0K
14:50 2,884.36 2,884.53 2,884.36 2,884.44 0.0K
14:51 2,884.56 2,884.63 2,884.32 2,884.46 0.0K
14:52 2,884.52 2,884.56 2,884.32 2,884.32 0.0K
14:53 2,884.27 2,884.27 2,883.78 2,883.78 0.0K
14:54 2,883.66 2,883.66 2,883.14 2,883.20 0.0K
14:55 2,883.18 2,883.18 2,882.77 2,883.03 0.0K
14:56 2,883.11 2,883.73 2,883.11 2,883.60 0.0K
14:57 2,883.69 2,883.89 2,883.63 2,883.86 0.0K
14:58 2,883.82 2,883.87 2,883.67 2,883.78 0.0K
14:59 2,883.48 2,883.75 2,883.40 2,883.64 0.0K
15:00 2,883.69 2,884.06 2,883.69 2,884.06 0.0K
15:01 2,884.07 2,884.10 2,883.76 2,883.76 0.0K
15:02 2,883.83 2,883.85 2,883.45 2,883.50 0.0K
15:03 2,883.59 2,883.59 2,883.44 2,883.55 0.0K
15:04 2,883.51 2,884.40 2,883.49 2,884.30 0.0K
15:05 2,884.39 2,884.47 2,884.09 2,884.27 0.0K
15:06 2,884.22 2,884.34 2,883.92 2,884.00 0.0K
15:07 2,883.76 2,883.76 2,883.38 2,883.47 0.0K
15:08 2,883.40 2,883.51 2,883.24 2,883.51 0.0K
15:09 2,883.52 2,884.41 2,883.36 2,884.41 0.0K
15:10 2,884.42 2,884.69 2,884.42 2,884.63 0.0K
15:11 2,884.68 2,884.89 2,884.68 2,884.73 0.0K
15:12 2,884.76 2,885.14 2,884.76 2,885.01 0.0K
15:13 2,884.96 2,885.19 2,884.96 2,885.10 0.0K
15:14 2,885.12 2,885.51 2,885.12 2,885.38 0.0K
15:15 2,885.42 2,885.69 2,885.05 2,885.69 0.0K
15:16 2,886.91 2,886.91 2,886.62 2,886.68 0.0K
15:17 2,886.64 2,887.16 2,886.64 2,887.12 0.0K
15:18 2,887.13 2,887.44 2,887.13 2,887.37 0.0K
15:19 2,887.36 2,887.36 2,886.75 2,886.75 0.0K
15:20 2,886.66 2,886.92 2,886.56 2,886.81 0.0K
15:21 2,887.11 2,887.55 2,887.11 2,887.48 0.0K
15:22 2,887.46 2,887.58 2,886.79 2,886.81 0.0K
15:23 2,886.83 2,887.35 2,886.83 2,887.35 0.0K
15:24 2,887.42 2,887.57 2,887.41 2,887.53 0.0K
15:25 2,887.49 2,887.66 2,887.06 2,887.52 0.0K
15:26 2,887.67 2,887.86 2,887.52 2,887.62 0.0K
15:27 2,887.61 2,887.61 2,887.15 2,887.31 0.0K
15:28 2,887.15 2,887.20 2,887.02 2,887.17 0.0K
15:29 2,887.20 2,887.57 2,887.14 2,887.55 0.0K
15:30 2,887.64 2,887.64 2,886.51 2,886.92 0.0K
15:31 2,886.87 2,887.94 2,886.78 2,887.89 0.0K
15:32 2,887.94 2,888.13 2,887.31 2,887.48 0.0K
15:33 2,887.46 2,887.52 2,887.27 2,887.27 0.0K
15:34 2,887.32 2,887.46 2,887.13 2,887.45 0.0K
15:35 2,887.58 2,888.01 2,887.57 2,887.57 0.0K
15:36 2,887.56 2,887.56 2,885.97 2,886.03 0.0K
15:37 2,885.88 2,886.70 2,885.88 2,886.70 0.0K
15:38 2,886.77 2,886.77 2,886.59 2,886.75 0.0K
15:39 2,886.72 2,887.63 2,886.69 2,887.63 0.0K
15:40 2,887.68 2,888.25 2,886.76 2,887.08 0.0K
15:41 2,887.05 2,887.05 2,886.38 2,886.63 0.0K
15:42 2,886.61 2,886.73 2,886.41 2,886.58 0.0K
15:43 2,886.57 2,886.72 2,885.68 2,885.68 0.0K
15:44 2,885.70 2,885.70 2,884.25 2,884.25 0.0K
15:45 2,884.18 2,884.18 2,882.36 2,882.68 0.0K
15:46 2,882.89 2,883.27 2,882.88 2,883.22 0.0K
15:47 2,883.21 2,883.93 2,883.21 2,883.92 0.0K
15:48 2,884.01 2,884.27 2,883.91 2,884.27 0.0K
15:49 2,884.32 2,885.41 2,884.32 2,885.32 0.0K
15:50 2,884.87 2,884.87 2,883.06 2,883.28 0.0K
15:51 2,883.31 2,883.58 2,883.26 2,883.52 0.0K
15:52 2,883.54 2,883.95 2,883.54 2,883.77 0.0K
15:53 2,883.78 2,883.96 2,883.71 2,883.72 0.0K
15:54 2,883.66 2,883.68 2,883.31 2,883.37 0.0K
15:55 2,883.33 2,883.84 2,883.21 2,883.62 0.0K
15:56 2,883.55 2,883.83 2,883.50 2,883.83 0.0K
15:57 2,883.84 2,884.64 2,883.84 2,884.62 0.0K
15:58 2,884.66 2,884.83 2,884.61 2,884.76 0.0K
15:59 2,884.95 2,886.59 2,884.95 2,886.58 0.0K
16:00 2,886.24 2,886.24 2,885.23 2,885.49 0.0K
16:01 2,885.29 2,885.29 2,883.21 2,883.21 0.0K
16:02 2,882.17 2,882.17 2,881.66 2,882.17 0.0K
16:03 2,882.12 2,882.85 2,882.12 2,882.84 0.0K
16:04 2,882.82 2,882.96 2,882.61 2,882.86 0.0K
16:05 2,882.91 2,883.01 2,882.81 2,882.95 0.0K
16:06 2,882.99 2,883.12 2,882.94 2,883.12 0.0K
16:07 2,883.47 2,885.45 2,883.47 2,885.45 0.0K
16:08 2,885.40 2,885.90 2,885.40 2,885.55 0.0K
16:09 2,885.55 2,885.59 2,885.43 2,885.58 0.0K
16:10 2,885.62 2,885.69 2,884.70 2,884.70 0.0K
16:11 2,884.66 2,884.72 2,884.52 2,884.69 0.0K
16:12 2,884.60 2,884.63 2,884.32 2,884.37 0.0K
16:13 2,884.23 2,884.23 2,883.77 2,883.77 0.0K
16:14 2,883.72 2,883.91 2,883.53 2,883.53 0.0K
16:15 2,883.45 2,883.45 2,882.96 2,883.17 0.0K
16:16 2,883.20 2,883.34 2,882.40 2,882.44 0.0K
16:17 2,882.39 2,882.50 2,882.20 2,882.46 0.0K
16:18 2,882.42 2,882.54 2,881.75 2,881.82 0.0K
16:19 2,881.81 2,882.20 2,881.81 2,881.88 0.0K
16:20 2,881.91 2,882.14 2,881.91 2,882.01 0.0K
16:21 2,882.02 2,882.15 2,881.80 2,881.82 0.0K
16:22 2,881.76 2,882.42 2,881.73 2,882.41 0.0K
16:23 2,882.41 2,882.41 2,882.00 2,882.34 0.0K
16:24 2,882.27 2,882.32 2,881.79 2,881.85 0.0K
16:25 2,881.76 2,881.76 2,880.14 2,880.21 0.0K
16:26 2,880.16 2,880.32 2,880.04 2,880.26 0.0K
16:27 2,879.99 2,879.99 2,878.33 2,878.70 0.0K
16:28 2,878.73 2,878.73 2,878.45 2,878.51 0.0K
16:29 2,878.45 2,878.67 2,878.34 2,878.61 0.0K
16:30 2,878.67 2,878.79 2,878.42 2,878.62 0.0K
16:31 2,878.69 2,878.69 2,878.24 2,878.35 0.0K
16:32 2,878.26 2,878.63 2,878.21 2,878.35 0.0K
16:33 2,878.57 2,879.98 2,878.57 2,879.98 0.0K
16:34 2,879.91 2,880.01 2,879.09 2,879.19 0.0K
16:35 2,879.16 2,879.59 2,879.16 2,879.55 0.0K
16:36 2,879.44 2,879.54 2,879.35 2,879.38 0.0K
16:37 2,879.40 2,879.67 2,879.28 2,879.43 0.0K
16:38 2,879.45 2,879.62 2,878.00 2,878.00 0.0K
16:39 2,877.82 2,877.92 2,877.47 2,877.89 0.0K
16:40 2,878.02 2,878.10 2,877.70 2,877.70 0.0K
16:41 2,877.87 2,877.95 2,877.59 2,877.60 0.0K
16:42 2,877.62 2,877.79 2,877.49 2,877.49 0.0K
16:43 2,877.62 2,877.62 2,877.14 2,877.41 0.0K
16:44 2,877.54 2,877.74 2,877.21 2,877.45 0.0K
16:45 2,877.42 2,877.42 2,876.95 2,877.07 0.0K
16:46 2,876.77 2,876.82 2,876.14 2,876.34 0.0K
16:47 2,876.37 2,877.33 2,876.37 2,877.33 0.0K
16:48 2,877.36 2,877.40 2,876.91 2,877.05 0.0K
16:49 2,876.99 2,877.92 2,876.99 2,877.88 0.0K
16:50 2,877.82 2,878.54 2,877.77 2,878.53 0.0K
16:51 2,878.64 2,878.83 2,878.56 2,878.77 0.0K
16:52 2,878.74 2,878.74 2,878.28 2,878.28 0.0K
16:53 2,878.24 2,878.47 2,878.18 2,878.47 0.0K
16:54 2,878.38 2,878.65 2,878.37 2,878.60 0.0K
16:55 2,878.58 2,878.74 2,878.35 2,878.61 0.0K
16:56 2,878.68 2,878.68 2,877.92 2,877.92 0.0K
16:57 2,877.87 2,878.10 2,877.87 2,877.99 0.0K
16:58 2,877.81 2,877.92 2,877.51 2,877.63 0.0K
16:59 2,877.77 2,877.86 2,877.69 2,877.69 0.0K
17:00 2,877.73 2,877.73 2,876.75 2,876.80 0.0K
17:01 2,876.73 2,876.79 2,875.81 2,875.81 0.0K
17:02 2,875.77 2,876.05 2,875.67 2,876.04 0.0K
17:03 2,876.27 2,876.50 2,876.05 2,876.16 0.0K
17:04 2,876.19 2,876.67 2,876.18 2,876.26 0.0K
17:05 2,876.28 2,876.28 2,875.50 2,875.72 0.0K
17:06 2,875.76 2,876.11 2,875.59 2,875.63 0.0K
17:07 2,875.72 2,877.24 2,875.72 2,877.20 0.0K
17:08 2,877.20 2,877.28 2,877.08 2,877.08 0.0K
17:09 2,877.11 2,877.92 2,876.83 2,877.91 0.0K
17:10 2,877.88 2,878.51 2,877.82 2,878.07 0.0K
17:11 2,877.95 2,878.32 2,877.64 2,877.64 0.0K
17:12 2,877.56 2,877.56 2,876.99 2,877.30 0.0K
17:13 2,877.37 2,877.88 2,877.29 2,877.72 0.0K
17:14 2,877.83 2,877.98 2,877.79 2,877.98 0.0K
17:15 2,878.02 2,878.85 2,877.99 2,878.54 0.0K
17:16 2,878.56 2,878.56 2,877.94 2,878.39 0.0K
17:17 2,878.33 2,878.33 2,878.14 2,878.21 0.0K
17:18 2,878.26 2,878.30 2,877.74 2,877.74 0.0K
17:19 2,877.65 2,877.65 2,877.25 2,877.40 0.0K
17:20 2,877.36 2,877.54 2,877.32 2,877.43 0.0K
17:21 2,877.35 2,877.45 2,877.07 2,877.19 0.0K
17:22 2,877.22 2,877.88 2,877.14 2,877.88 0.0K
17:23 2,877.53 2,877.53 2,877.11 2,877.14 0.0K
17:24 2,877.08 2,877.08 2,876.39 2,876.40 0.0K
17:25 2,876.37 2,876.37 2,876.37 2,876.37 0.0K
17:29 2,876.40 2,876.57 2,875.97 2,876.49 0.0K
17:30 2,876.49 2,876.49 2,876.49 2,876.49 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