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 2,880.67 2,881.36 2,879.94 2,879.94 0.0K
09:01 2,880.01 2,881.78 2,875.80 2,875.80 0.0K
09:02 2,875.29 2,876.92 2,875.19 2,876.82 0.0K
09:03 2,876.98 2,879.04 2,876.86 2,878.58 0.0K
09:04 2,878.46 2,878.65 2,877.57 2,877.69 0.0K
09:05 2,877.70 2,878.11 2,877.38 2,878.10 0.0K
09:06 2,877.96 2,878.32 2,877.81 2,877.81 0.0K
09:07 2,877.70 2,878.65 2,877.49 2,878.22 0.0K
09:08 2,877.99 2,878.49 2,877.87 2,877.87 0.0K
09:09 2,878.01 2,878.34 2,874.59 2,874.79 0.0K
09:10 2,874.59 2,875.73 2,874.59 2,875.68 0.0K
09:11 2,875.97 2,876.26 2,875.25 2,876.26 0.0K
09:12 2,876.39 2,877.39 2,876.31 2,877.39 0.0K
09:13 2,877.34 2,877.46 2,876.15 2,876.15 0.0K
09:14 2,876.10 2,876.66 2,875.73 2,876.59 0.0K
09:15 2,875.78 2,875.78 2,873.95 2,874.32 0.0K
09:16 2,874.29 2,874.72 2,873.91 2,874.61 0.0K
09:17 2,874.48 2,874.48 2,873.10 2,873.10 0.0K
09:18 2,873.00 2,873.07 2,872.13 2,872.75 0.0K
09:19 2,872.41 2,872.41 2,870.77 2,870.78 0.0K
09:20 2,870.87 2,871.99 2,870.61 2,871.98 0.0K
09:21 2,872.05 2,872.89 2,872.05 2,872.83 0.0K
09:22 2,872.85 2,874.65 2,872.78 2,874.37 0.0K
09:23 2,874.55 2,874.82 2,874.19 2,874.20 0.0K
09:24 2,873.75 2,873.75 2,873.31 2,873.63 0.0K
09:25 2,873.57 2,873.82 2,871.79 2,871.87 0.0K
09:26 2,872.02 2,872.63 2,871.85 2,872.57 0.0K
09:27 2,872.69 2,872.69 2,870.93 2,870.93 0.0K
09:28 2,870.63 2,871.82 2,870.63 2,871.60 0.0K
09:29 2,871.47 2,872.14 2,870.95 2,872.14 0.0K
09:30 2,872.13 2,873.33 2,872.13 2,873.23 0.0K
09:31 2,873.24 2,873.40 2,872.18 2,872.24 0.0K
09:32 2,872.29 2,872.32 2,871.67 2,871.82 0.0K
09:33 2,871.90 2,872.57 2,871.90 2,872.57 0.0K
09:34 2,872.39 2,872.83 2,871.76 2,872.75 0.0K
09:35 2,872.72 2,872.94 2,872.61 2,872.68 0.0K
09:36 2,872.65 2,872.99 2,872.16 2,872.44 0.0K
09:37 2,872.46 2,872.96 2,872.06 2,872.21 0.0K
09:38 2,872.05 2,872.24 2,871.12 2,871.12 0.0K
09:39 2,871.10 2,871.14 2,870.70 2,871.14 0.0K
09:40 2,871.06 2,871.70 2,870.39 2,870.39 0.0K
09:41 2,870.37 2,870.77 2,870.23 2,870.73 0.0K
09:42 2,870.51 2,870.87 2,870.37 2,870.84 0.0K
09:43 2,870.83 2,871.31 2,870.57 2,871.31 0.0K
09:44 2,871.44 2,872.06 2,871.44 2,872.06 0.0K
09:45 2,871.93 2,872.58 2,871.36 2,872.58 0.0K
09:46 2,872.57 2,873.59 2,872.35 2,873.50 0.0K
09:47 2,873.58 2,874.07 2,873.58 2,873.97 0.0K
09:48 2,874.05 2,875.68 2,873.84 2,875.68 0.0K
09:49 2,875.65 2,876.44 2,875.46 2,876.44 0.0K
09:50 2,876.46 2,878.14 2,876.36 2,878.04 0.0K
09:51 2,878.08 2,878.31 2,877.84 2,878.18 0.0K
09:52 2,878.05 2,878.12 2,877.00 2,877.32 0.0K
09:53 2,877.24 2,878.41 2,877.07 2,878.41 0.0K
09:54 2,878.45 2,879.00 2,878.44 2,879.00 0.0K
09:55 2,879.02 2,880.30 2,878.90 2,880.30 0.0K
09:56 2,880.27 2,880.81 2,880.27 2,880.36 0.0K
09:57 2,880.35 2,880.85 2,880.32 2,880.81 0.0K
09:58 2,880.83 2,881.68 2,880.05 2,880.05 0.0K
09:59 2,879.97 2,880.59 2,879.70 2,880.59 0.0K
10:00 2,880.70 2,881.50 2,880.70 2,881.24 0.0K
10:01 2,881.28 2,881.38 2,880.04 2,880.04 0.0K
10:02 2,880.13 2,883.06 2,880.13 2,882.95 0.0K
10:03 2,882.97 2,883.55 2,882.35 2,883.36 0.0K
10:04 2,883.51 2,884.99 2,883.29 2,884.90 0.0K
10:05 2,884.85 2,888.24 2,884.85 2,888.24 0.0K
10:06 2,888.49 2,890.01 2,888.49 2,889.29 0.0K
10:07 2,889.18 2,889.18 2,887.13 2,887.13 0.0K
10:08 2,887.13 2,888.02 2,886.80 2,887.94 0.0K
10:09 2,887.93 2,887.93 2,887.26 2,887.63 0.0K
10:10 2,887.50 2,887.57 2,886.28 2,886.28 0.0K
10:11 2,886.26 2,886.26 2,885.13 2,885.16 0.0K
10:12 2,885.21 2,887.61 2,885.18 2,887.54 0.0K
10:13 2,888.06 2,889.12 2,887.78 2,888.99 0.0K
10:14 2,888.90 2,889.18 2,888.53 2,889.16 0.0K
10:15 2,889.24 2,890.72 2,889.24 2,890.62 0.0K
10:16 2,890.85 2,891.03 2,889.92 2,890.06 0.0K
10:17 2,889.65 2,889.65 2,889.25 2,889.53 0.0K
10:18 2,889.57 2,889.57 2,887.86 2,888.19 0.0K
10:19 2,888.25 2,888.85 2,888.22 2,888.85 0.0K
10:20 2,888.86 2,888.86 2,887.18 2,887.19 0.0K
10:21 2,887.27 2,887.40 2,886.93 2,887.40 0.0K
10:22 2,887.42 2,887.49 2,887.19 2,887.26 0.0K
10:23 2,886.63 2,887.06 2,886.40 2,887.04 0.0K
10:24 2,886.97 2,887.31 2,886.32 2,886.38 0.0K
10:25 2,886.43 2,886.43 2,885.17 2,885.19 0.0K
10:26 2,885.26 2,886.07 2,885.17 2,886.07 0.0K
10:27 2,886.39 2,886.80 2,886.32 2,886.80 0.0K
10:28 2,886.85 2,888.14 2,886.82 2,888.13 0.0K
10:29 2,888.21 2,888.34 2,888.04 2,888.33 0.0K
10:30 2,888.17 2,888.25 2,886.66 2,886.88 0.0K
10:31 2,887.08 2,888.42 2,886.95 2,888.42 0.0K
10:32 2,888.18 2,888.67 2,887.78 2,887.93 0.0K
10:33 2,887.88 2,887.99 2,887.57 2,887.57 0.0K
10:34 2,887.61 2,887.78 2,887.27 2,887.52 0.0K
10:35 2,887.04 2,887.29 2,887.01 2,887.10 0.0K
10:36 2,886.94 2,888.27 2,886.94 2,888.27 0.0K
10:37 2,888.15 2,888.82 2,888.15 2,888.69 0.0K
10:38 2,888.73 2,888.90 2,888.63 2,888.79 0.0K
10:39 2,888.75 2,888.76 2,888.35 2,888.37 0.0K
10:40 2,888.55 2,888.55 2,888.06 2,888.40 0.0K
10:41 2,888.45 2,889.41 2,888.42 2,889.41 0.0K
10:42 2,889.45 2,889.45 2,888.81 2,888.81 0.0K
10:43 2,888.78 2,889.64 2,888.70 2,889.34 0.0K
10:44 2,889.36 2,889.47 2,888.84 2,889.13 0.0K
10:45 2,889.03 2,889.03 2,888.40 2,888.44 0.0K
10:46 2,888.36 2,888.36 2,888.03 2,888.09 0.0K
10:47 2,887.89 2,887.89 2,887.20 2,887.29 0.0K
10:48 2,887.26 2,887.65 2,887.24 2,887.59 0.0K
10:49 2,887.67 2,888.06 2,887.42 2,887.60 0.0K
10:50 2,887.64 2,888.01 2,887.56 2,888.01 0.0K
10:51 2,888.16 2,888.21 2,887.54 2,887.54 0.0K
10:52 2,887.47 2,887.47 2,886.77 2,886.77 0.0K
10:53 2,886.64 2,886.94 2,886.35 2,886.94 0.0K
10:54 2,887.08 2,887.08 2,886.37 2,886.49 0.0K
10:55 2,886.56 2,886.83 2,886.41 2,886.41 0.0K
10:56 2,886.40 2,886.75 2,885.30 2,885.30 0.0K
10:57 2,885.18 2,885.18 2,884.65 2,884.65 0.0K
10:58 2,884.59 2,884.67 2,884.55 2,884.67 0.0K
10:59 2,884.67 2,885.18 2,884.67 2,885.18 0.0K
11:00 2,885.15 2,885.49 2,885.09 2,885.09 0.0K
11:01 2,885.12 2,885.15 2,884.51 2,884.51 0.0K
11:02 2,884.01 2,884.01 2,883.23 2,883.23 0.0K
11:03 2,883.21 2,883.22 2,882.52 2,882.52 0.0K
11:04 2,882.41 2,882.94 2,882.38 2,882.81 0.0K
11:05 2,882.39 2,882.39 2,881.37 2,881.43 0.0K
11:06 2,881.65 2,881.97 2,881.61 2,881.97 0.0K
11:07 2,881.99 2,882.61 2,881.99 2,882.61 0.0K
11:08 2,882.63 2,883.10 2,882.59 2,882.61 0.0K
11:09 2,882.42 2,882.42 2,881.07 2,881.07 0.0K
11:10 2,881.08 2,881.52 2,880.99 2,881.52 0.0K
11:11 2,881.74 2,882.65 2,881.74 2,882.65 0.0K
11:12 2,882.53 2,883.10 2,882.42 2,883.01 0.0K
11:13 2,883.09 2,883.27 2,883.01 2,883.11 0.0K
11:14 2,883.05 2,883.08 2,882.65 2,882.87 0.0K
11:15 2,882.97 2,884.61 2,882.97 2,884.33 0.0K
11:16 2,884.34 2,884.37 2,883.61 2,883.61 0.0K
11:17 2,883.58 2,883.64 2,882.99 2,883.27 0.0K
11:18 2,883.35 2,883.42 2,883.13 2,883.26 0.0K
11:19 2,882.85 2,883.02 2,882.77 2,882.87 0.0K
11:20 2,882.97 2,883.13 2,882.08 2,882.08 0.0K
11:21 2,881.87 2,883.01 2,881.83 2,882.90 0.0K
11:22 2,882.88 2,883.27 2,882.84 2,883.27 0.0K
11:23 2,883.23 2,883.64 2,883.23 2,883.45 0.0K
11:24 2,883.50 2,883.86 2,883.46 2,883.86 0.0K
11:25 2,883.95 2,884.44 2,883.95 2,884.16 0.0K
11:26 2,884.16 2,884.16 2,883.91 2,884.05 0.0K
11:27 2,884.12 2,884.36 2,883.74 2,883.79 0.0K
11:28 2,883.68 2,883.75 2,883.25 2,883.25 0.0K
11:29 2,883.07 2,883.07 2,882.32 2,882.41 0.0K
11:30 2,882.41 2,882.55 2,882.35 2,882.35 0.0K
11:31 2,882.37 2,882.37 2,882.01 2,882.04 0.0K
11:32 2,882.07 2,882.51 2,882.07 2,882.43 0.0K
11:33 2,882.47 2,882.51 2,882.34 2,882.49 0.0K
11:34 2,882.63 2,882.68 2,882.34 2,882.60 0.0K
11:35 2,882.65 2,883.78 2,882.65 2,883.78 0.0K
11:36 2,883.98 2,884.23 2,883.62 2,883.62 0.0K
11:37 2,883.65 2,883.65 2,882.82 2,882.95 0.0K
11:38 2,883.01 2,883.19 2,882.92 2,883.11 0.0K
11:39 2,883.01 2,883.04 2,882.86 2,882.90 0.0K
11:40 2,882.86 2,882.86 2,882.37 2,882.42 0.0K
11:41 2,882.47 2,882.47 2,882.32 2,882.32 0.0K
11:42 2,882.37 2,882.41 2,882.05 2,882.05 0.0K
11:43 2,882.11 2,882.30 2,882.11 2,882.20 0.0K
11:44 2,882.24 2,882.68 2,882.24 2,882.53 0.0K
11:45 2,882.58 2,882.59 2,882.39 2,882.49 0.0K
11:46 2,882.40 2,882.44 2,882.16 2,882.44 0.0K
11:47 2,882.49 2,882.88 2,882.37 2,882.47 0.0K
11:48 2,882.49 2,882.56 2,881.77 2,881.77 0.0K
11:49 2,881.56 2,882.07 2,881.56 2,882.05 0.0K
11:50 2,881.83 2,881.90 2,881.78 2,881.88 0.0K
11:51 2,881.85 2,881.89 2,881.27 2,881.27 0.0K
11:52 2,881.50 2,881.94 2,881.37 2,881.94 0.0K
11:53 2,881.94 2,881.98 2,881.65 2,881.65 0.0K
11:54 2,881.59 2,881.59 2,881.03 2,881.11 0.0K
11:55 2,881.01 2,881.31 2,880.89 2,881.26 0.0K
11:56 2,881.27 2,881.27 2,881.01 2,881.10 0.0K
11:57 2,881.01 2,881.33 2,880.99 2,881.33 0.0K
11:58 2,881.35 2,881.35 2,880.74 2,880.75 0.0K
11:59 2,880.78 2,880.82 2,880.47 2,880.47 0.0K
12:00 2,880.41 2,880.41 2,879.04 2,879.04 0.0K
12:01 2,878.91 2,878.94 2,878.45 2,878.94 0.0K
12:02 2,878.76 2,878.76 2,878.30 2,878.43 0.0K
12:03 2,878.42 2,878.54 2,878.33 2,878.43 0.0K
12:04 2,878.49 2,878.70 2,878.37 2,878.69 0.0K
12:05 2,878.73 2,878.88 2,878.61 2,878.69 0.0K
12:06 2,878.70 2,878.90 2,878.61 2,878.71 0.0K
12:07 2,878.74 2,879.12 2,878.64 2,879.12 0.0K
12:08 2,879.16 2,879.47 2,879.16 2,879.46 0.0K
12:09 2,879.55 2,879.81 2,879.49 2,879.81 0.0K
12:10 2,879.80 2,879.80 2,879.60 2,879.60 0.0K
12:11 2,879.62 2,879.62 2,879.25 2,879.31 0.0K
12:12 2,879.36 2,879.36 2,878.21 2,878.21 0.0K
12:13 2,878.09 2,878.36 2,878.09 2,878.24 0.0K
12:14 2,878.14 2,879.21 2,878.03 2,879.21 0.0K
12:15 2,879.23 2,879.71 2,878.50 2,879.02 0.0K
12:16 2,879.09 2,879.66 2,878.86 2,879.66 0.0K
12:17 2,879.81 2,880.01 2,879.52 2,879.52 0.0K
12:18 2,879.61 2,879.67 2,878.72 2,878.72 0.0K
12:19 2,878.70 2,878.97 2,878.70 2,878.85 0.0K
12:20 2,878.80 2,878.80 2,878.18 2,878.69 0.0K
12:21 2,878.67 2,878.75 2,878.59 2,878.65 0.0K
12:22 2,878.79 2,878.79 2,878.05 2,878.22 0.0K
12:23 2,878.29 2,878.36 2,878.17 2,878.17 0.0K
12:24 2,878.13 2,878.20 2,877.93 2,878.08 0.0K
12:25 2,877.43 2,877.57 2,877.32 2,877.35 0.0K
12:26 2,877.37 2,877.37 2,876.67 2,877.31 0.0K
12:27 2,877.29 2,877.90 2,877.29 2,877.77 0.0K
12:28 2,877.79 2,878.09 2,877.72 2,878.09 0.0K
12:29 2,878.16 2,878.33 2,878.06 2,878.25 0.0K
12:30 2,878.28 2,878.68 2,878.25 2,878.41 0.0K
12:31 2,878.39 2,878.67 2,878.24 2,878.67 0.0K
12:32 2,878.69 2,878.78 2,878.59 2,878.78 0.0K
12:33 2,878.76 2,879.23 2,878.76 2,879.14 0.0K
12:34 2,879.16 2,880.04 2,879.14 2,879.99 0.0K
12:35 2,880.03 2,880.52 2,880.03 2,880.49 0.0K
12:36 2,880.67 2,880.86 2,880.59 2,880.86 0.0K
12:37 2,880.96 2,881.40 2,880.91 2,881.40 0.0K
12:38 2,881.36 2,881.36 2,880.85 2,880.87 0.0K
12:39 2,880.82 2,880.82 2,880.10 2,880.19 0.0K
12:40 2,880.28 2,880.98 2,880.25 2,880.98 0.0K
12:41 2,881.04 2,881.47 2,880.98 2,881.47 0.0K
12:42 2,881.48 2,881.48 2,881.24 2,881.28 0.0K
12:43 2,881.29 2,881.49 2,881.18 2,881.49 0.0K
12:44 2,881.35 2,881.89 2,881.35 2,881.88 0.0K
12:45 2,882.19 2,882.75 2,882.19 2,882.75 0.0K
12:46 2,882.71 2,883.05 2,882.71 2,883.05 0.0K
12:47 2,883.06 2,883.07 2,882.63 2,882.86 0.0K
12:48 2,882.91 2,883.13 2,882.82 2,882.82 0.0K
12:49 2,882.79 2,882.81 2,882.31 2,882.31 0.0K
12:50 2,882.35 2,882.40 2,882.08 2,882.08 0.0K
12:51 2,882.10 2,882.10 2,881.25 2,881.32 0.0K
12:52 2,881.36 2,881.45 2,881.03 2,881.45 0.0K
12:53 2,881.92 2,882.23 2,881.76 2,881.76 0.0K
12:54 2,881.68 2,881.68 2,881.02 2,881.02 0.0K
12:55 2,881.11 2,881.23 2,881.03 2,881.14 0.0K
12:56 2,880.95 2,881.33 2,880.82 2,880.91 0.0K
12:57 2,880.68 2,880.68 2,880.14 2,880.63 0.0K
12:58 2,880.60 2,880.71 2,880.28 2,880.52 0.0K
12:59 2,880.53 2,880.53 2,880.18 2,880.33 0.0K
13:00 2,880.78 2,880.78 2,880.02 2,880.02 0.0K
13:01 2,880.12 2,880.20 2,879.56 2,879.71 0.0K
13:02 2,879.75 2,881.28 2,879.52 2,881.28 0.0K
13:03 2,881.37 2,881.44 2,881.11 2,881.19 0.0K
13:04 2,881.09 2,881.30 2,881.06 2,881.19 0.0K
13:05 2,881.20 2,881.35 2,880.92 2,880.95 0.0K
13:06 2,880.90 2,880.96 2,880.68 2,880.96 0.0K
13:07 2,881.02 2,881.26 2,881.02 2,881.26 0.0K
13:08 2,881.29 2,881.37 2,881.10 2,881.13 0.0K
13:09 2,881.18 2,881.18 2,880.91 2,881.14 0.0K
13:10 2,881.15 2,881.25 2,881.01 2,881.01 0.0K
13:11 2,881.02 2,881.23 2,880.61 2,880.71 0.0K
13:12 2,880.73 2,880.73 2,880.33 2,880.40 0.0K
13:13 2,880.46 2,880.73 2,880.46 2,880.53 0.0K
13:14 2,880.44 2,880.46 2,880.09 2,880.10 0.0K
13:15 2,879.71 2,879.74 2,879.24 2,879.32 0.0K
13:16 2,879.25 2,879.25 2,878.48 2,878.80 0.0K
13:17 2,878.78 2,878.83 2,878.71 2,878.71 0.0K
13:18 2,878.73 2,878.78 2,878.17 2,878.17 0.0K
13:19 2,878.12 2,878.18 2,877.73 2,878.04 0.0K
13:20 2,878.11 2,878.32 2,878.02 2,878.28 0.0K
13:21 2,878.24 2,878.41 2,878.11 2,878.16 0.0K
13:22 2,878.22 2,878.73 2,878.03 2,878.73 0.0K
13:23 2,878.71 2,879.16 2,878.65 2,879.05 0.0K
13:24 2,879.09 2,879.14 2,879.04 2,879.13 0.0K
13:25 2,879.15 2,879.21 2,878.78 2,878.78 0.0K
13:26 2,878.81 2,879.97 2,878.80 2,879.97 0.0K
13:27 2,879.99 2,880.34 2,879.99 2,880.18 0.0K
13:28 2,880.13 2,880.44 2,880.06 2,880.31 0.0K
13:29 2,880.37 2,880.37 2,880.10 2,880.20 0.0K
13:30 2,880.19 2,880.88 2,880.15 2,880.79 0.0K
13:31 2,880.75 2,880.75 2,879.24 2,879.56 0.0K
13:32 2,879.63 2,880.11 2,879.63 2,880.11 0.0K
13:33 2,880.14 2,880.42 2,880.14 2,880.30 0.0K
13:34 2,880.35 2,880.35 2,879.92 2,880.06 0.0K
13:35 2,879.97 2,879.99 2,879.69 2,879.87 0.0K
13:36 2,879.90 2,880.36 2,879.85 2,880.36 0.0K
13:37 2,880.54 2,880.89 2,880.47 2,880.51 0.0K
13:38 2,880.46 2,882.01 2,880.44 2,881.92 0.0K
13:39 2,882.00 2,882.01 2,881.60 2,881.83 0.0K
13:40 2,881.84 2,882.40 2,881.80 2,882.36 0.0K
13:41 2,882.39 2,882.39 2,882.14 2,882.14 0.0K
13:42 2,882.05 2,882.05 2,881.68 2,881.70 0.0K
13:43 2,881.64 2,881.97 2,881.60 2,881.69 0.0K
13:44 2,881.66 2,881.71 2,881.42 2,881.42 0.0K
13:45 2,881.37 2,882.54 2,881.30 2,882.31 0.0K
13:46 2,882.70 2,882.77 2,882.46 2,882.46 0.0K
13:47 2,882.50 2,882.50 2,881.88 2,882.02 0.0K
13:48 2,882.11 2,882.27 2,882.06 2,882.19 0.0K
13:49 2,882.25 2,882.44 2,882.12 2,882.38 0.0K
13:50 2,882.44 2,882.85 2,882.42 2,882.70 0.0K
13:51 2,882.68 2,882.68 2,882.20 2,882.21 0.0K
13:52 2,881.99 2,881.99 2,881.52 2,881.57 0.0K
13:53 2,881.53 2,881.62 2,881.15 2,881.31 0.0K
13:54 2,881.36 2,881.41 2,881.15 2,881.15 0.0K
13:55 2,881.03 2,881.05 2,880.57 2,880.86 0.0K
13:56 2,880.88 2,881.12 2,880.85 2,881.00 0.0K
13:57 2,881.02 2,881.05 2,880.76 2,880.79 0.0K
13:58 2,880.74 2,880.96 2,880.74 2,880.84 0.0K
13:59 2,880.82 2,881.12 2,880.74 2,880.75 0.0K
14:00 2,880.76 2,880.76 2,879.96 2,880.16 0.0K
14:01 2,880.22 2,880.30 2,880.02 2,880.02 0.0K
14:02 2,879.86 2,879.97 2,879.64 2,879.97 0.0K
14:03 2,880.02 2,881.32 2,880.00 2,881.28 0.0K
14:04 2,881.30 2,881.45 2,880.52 2,880.52 0.0K
14:05 2,880.24 2,880.24 2,879.74 2,879.74 0.0K
14:06 2,879.53 2,879.53 2,879.13 2,879.13 0.0K
14:07 2,878.99 2,879.10 2,878.90 2,879.10 0.0K
14:08 2,879.10 2,879.41 2,879.10 2,879.41 0.0K
14:09 2,879.39 2,879.88 2,879.35 2,879.73 0.0K
14:10 2,879.79 2,880.04 2,879.64 2,879.65 0.0K
14:11 2,879.67 2,879.67 2,879.47 2,879.48 0.0K
14:12 2,879.51 2,879.51 2,879.18 2,879.18 0.0K
14:13 2,879.17 2,879.76 2,879.17 2,879.76 0.0K
14:14 2,879.76 2,879.88 2,879.62 2,879.80 0.0K
14:15 2,879.81 2,880.50 2,879.81 2,880.50 0.0K
14:16 2,880.52 2,880.62 2,880.33 2,880.33 0.0K
14:17 2,880.24 2,880.63 2,879.99 2,880.63 0.0K
14:18 2,880.52 2,880.52 2,880.27 2,880.31 0.0K
14:19 2,880.33 2,880.69 2,880.32 2,880.58 0.0K
14:20 2,880.59 2,880.88 2,880.59 2,880.83 0.0K
14:21 2,880.85 2,881.56 2,880.48 2,881.47 0.0K
14:22 2,881.50 2,881.82 2,881.50 2,881.61 0.0K
14:23 2,881.62 2,881.73 2,881.53 2,881.73 0.0K
14:24 2,881.71 2,881.84 2,881.08 2,881.11 0.0K
14:25 2,881.07 2,881.62 2,881.07 2,881.59 0.0K
14:26 2,881.62 2,881.81 2,881.48 2,881.48 0.0K
14:27 2,881.46 2,881.58 2,881.37 2,881.52 0.0K
14:28 2,881.60 2,882.37 2,881.60 2,882.36 0.0K
14:29 2,882.44 2,882.79 2,882.42 2,882.68 0.0K
14:30 2,882.72 2,882.72 2,882.30 2,882.30 0.0K
14:31 2,882.38 2,882.61 2,882.38 2,882.51 0.0K
14:32 2,882.02 2,882.25 2,881.40 2,882.23 0.0K
14:33 2,882.54 2,883.05 2,882.43 2,882.86 0.0K
14:34 2,882.79 2,882.84 2,882.39 2,882.62 0.0K
14:35 2,882.61 2,882.65 2,882.47 2,882.51 0.0K
14:36 2,882.47 2,882.47 2,882.07 2,882.07 0.0K
14:37 2,882.09 2,882.17 2,881.30 2,881.33 0.0K
14:38 2,881.30 2,881.56 2,881.25 2,881.25 0.0K
14:39 2,881.24 2,881.24 2,880.39 2,880.39 0.0K
14:40 2,880.16 2,880.16 2,879.36 2,879.36 0.0K
14:41 2,879.40 2,879.56 2,879.13 2,879.56 0.0K
14:42 2,879.54 2,879.54 2,879.17 2,879.17 0.0K
14:43 2,879.26 2,879.83 2,879.26 2,879.83 0.0K
14:44 2,879.92 2,879.92 2,879.78 2,879.90 0.0K
14:45 2,880.06 2,880.87 2,880.06 2,880.87 0.0K
14:46 2,880.86 2,880.86 2,880.38 2,880.53 0.0K
14:47 2,880.49 2,880.49 2,880.06 2,880.06 0.0K
14:48 2,880.05 2,880.05 2,879.36 2,879.44 0.0K
14:49 2,879.34 2,879.50 2,879.20 2,879.48 0.0K
14:50 2,879.51 2,879.51 2,879.15 2,879.21 0.0K
14:51 2,879.17 2,879.17 2,878.73 2,878.95 0.0K
14:52 2,878.99 2,879.08 2,878.68 2,878.68 0.0K
14:53 2,878.75 2,879.02 2,878.75 2,878.83 0.0K
14:54 2,878.78 2,878.78 2,878.47 2,878.62 0.0K
14:55 2,878.61 2,878.80 2,878.59 2,878.61 0.0K
14:56 2,878.44 2,878.45 2,878.11 2,878.13 0.0K
14:57 2,878.06 2,878.07 2,877.99 2,878.05 0.0K
14:58 2,877.98 2,878.34 2,877.96 2,877.96 0.0K
14:59 2,877.73 2,877.76 2,872.45 2,873.68 0.0K
15:00 2,873.85 2,874.71 2,873.85 2,874.52 0.0K
15:01 2,874.47 2,874.47 2,874.03 2,874.09 0.0K
15:02 2,874.18 2,874.51 2,874.17 2,874.51 0.0K
15:03 2,874.48 2,874.48 2,873.90 2,873.90 0.0K
15:04 2,873.70 2,873.71 2,873.38 2,873.71 0.0K
15:05 2,873.78 2,874.17 2,873.78 2,874.14 0.0K
15:06 2,874.18 2,874.60 2,874.11 2,874.60 0.0K
15:07 2,874.69 2,875.18 2,874.69 2,874.98 0.0K
15:08 2,874.98 2,875.03 2,874.88 2,875.03 0.0K
15:09 2,875.11 2,875.11 2,874.49 2,874.54 0.0K
15:10 2,874.57 2,874.57 2,873.68 2,873.68 0.0K
15:11 2,873.72 2,873.72 2,873.10 2,873.13 0.0K
15:12 2,873.07 2,873.07 2,872.70 2,873.04 0.0K
15:13 2,873.06 2,873.47 2,872.91 2,873.47 0.0K
15:14 2,873.52 2,874.11 2,873.43 2,874.11 0.0K
15:15 2,874.19 2,874.53 2,874.08 2,874.10 0.0K
15:16 2,874.15 2,874.15 2,873.93 2,874.06 0.0K
15:17 2,873.97 2,873.97 2,873.70 2,873.86 0.0K
15:18 2,873.91 2,873.91 2,872.93 2,873.01 0.0K
15:19 2,873.06 2,873.06 2,872.37 2,872.40 0.0K
15:20 2,872.35 2,872.35 2,871.35 2,871.35 0.0K
15:21 2,871.65 2,871.65 2,871.05 2,871.25 0.0K
15:22 2,871.26 2,871.29 2,871.07 2,871.07 0.0K
15:23 2,871.10 2,871.38 2,871.04 2,871.12 0.0K
15:24 2,870.86 2,870.86 2,869.99 2,870.12 0.0K
15:25 2,870.19 2,870.46 2,869.92 2,869.92 0.0K
15:26 2,869.88 2,870.18 2,869.36 2,869.52 0.0K
15:27 2,869.38 2,869.38 2,868.43 2,868.45 0.0K
15:28 2,868.57 2,868.61 2,868.25 2,868.59 0.0K
15:29 2,868.50 2,868.50 2,867.83 2,867.92 0.0K
15:30 2,867.78 2,868.01 2,867.22 2,867.94 0.0K
15:31 2,867.95 2,869.13 2,867.82 2,868.75 0.0K
15:32 2,868.79 2,868.83 2,868.21 2,868.22 0.0K
15:33 2,868.27 2,869.42 2,868.27 2,868.88 0.0K
15:34 2,868.68 2,868.97 2,868.68 2,868.77 0.0K
15:35 2,868.58 2,868.58 2,866.75 2,866.89 0.0K
15:36 2,866.77 2,867.42 2,866.42 2,867.42 0.0K
15:37 2,867.67 2,867.92 2,867.17 2,867.17 0.0K
15:38 2,867.10 2,867.29 2,866.38 2,866.38 0.0K
15:39 2,866.34 2,866.51 2,866.26 2,866.47 0.0K
15:40 2,866.47 2,866.55 2,866.26 2,866.39 0.0K
15:41 2,865.90 2,865.90 2,865.39 2,865.43 0.0K
15:42 2,865.30 2,866.42 2,865.30 2,865.81 0.0K
15:43 2,865.69 2,866.04 2,865.67 2,866.02 0.0K
15:44 2,866.20 2,866.26 2,865.09 2,865.36 0.0K
15:45 2,865.31 2,865.31 2,864.85 2,865.24 0.0K
15:46 2,865.21 2,865.58 2,865.13 2,865.13 0.0K
15:47 2,864.97 2,865.03 2,864.81 2,865.03 0.0K
15:48 2,865.03 2,865.36 2,864.75 2,864.92 0.0K
15:49 2,864.90 2,865.11 2,864.41 2,864.46 0.0K
15:50 2,863.97 2,863.97 2,862.35 2,862.35 0.0K
15:51 2,862.36 2,862.36 2,861.91 2,862.12 0.0K
15:52 2,862.01 2,862.09 2,861.39 2,861.63 0.0K
15:53 2,861.64 2,861.64 2,861.26 2,861.38 0.0K
15:54 2,861.27 2,861.54 2,861.23 2,861.54 0.0K
15:55 2,861.59 2,862.09 2,861.59 2,861.93 0.0K
15:56 2,861.96 2,862.96 2,861.87 2,862.96 0.0K
15:57 2,862.86 2,863.14 2,862.74 2,862.87 0.0K
15:58 2,862.59 2,863.48 2,862.58 2,863.48 0.0K
15:59 2,863.50 2,864.19 2,863.50 2,864.19 0.0K
16:00 2,863.52 2,863.52 2,861.73 2,861.73 0.0K
16:01 2,861.74 2,861.74 2,859.72 2,859.72 0.0K
16:02 2,859.69 2,859.69 2,858.85 2,858.86 0.0K
16:03 2,858.84 2,860.21 2,858.59 2,860.21 0.0K
16:04 2,860.24 2,861.00 2,860.24 2,860.43 0.0K
16:05 2,860.42 2,861.02 2,860.29 2,860.39 0.0K
16:06 2,860.46 2,862.59 2,860.44 2,862.41 0.0K
16:07 2,862.42 2,862.42 2,861.18 2,862.10 0.0K
16:08 2,862.25 2,862.25 2,861.55 2,861.85 0.0K
16:09 2,861.78 2,861.78 2,860.49 2,860.64 0.0K
16:10 2,860.66 2,860.77 2,860.27 2,860.27 0.0K
16:11 2,860.38 2,860.38 2,859.51 2,859.51 0.0K
16:12 2,859.49 2,860.04 2,859.49 2,859.58 0.0K
16:13 2,859.54 2,860.21 2,859.52 2,860.21 0.0K
16:14 2,860.26 2,860.49 2,859.76 2,859.84 0.0K
16:15 2,859.86 2,860.47 2,859.86 2,860.44 0.0K
16:16 2,860.54 2,861.69 2,860.54 2,861.10 0.0K
16:17 2,861.10 2,861.38 2,860.94 2,861.38 0.0K
16:18 2,861.33 2,861.37 2,860.87 2,861.35 0.0K
16:19 2,861.37 2,861.43 2,860.89 2,860.89 0.0K
16:20 2,860.98 2,861.26 2,860.94 2,861.19 0.0K
16:21 2,861.20 2,861.50 2,861.20 2,861.34 0.0K
16:22 2,861.28 2,861.70 2,861.28 2,861.70 0.0K
16:23 2,861.83 2,861.95 2,861.55 2,861.95 0.0K
16:24 2,861.98 2,862.09 2,861.24 2,861.24 0.0K
16:25 2,861.18 2,861.18 2,860.20 2,860.20 0.0K
16:26 2,860.09 2,860.09 2,859.52 2,859.99 0.0K
16:27 2,860.03 2,860.04 2,859.61 2,859.80 0.0K
16:28 2,859.37 2,859.60 2,859.05 2,859.12 0.0K
16:29 2,859.15 2,859.23 2,858.16 2,859.19 0.0K
16:30 2,858.99 2,859.18 2,858.72 2,858.75 0.0K
16:31 2,858.84 2,858.90 2,858.25 2,858.25 0.0K
16:32 2,858.15 2,858.48 2,858.10 2,858.46 0.0K
16:33 2,858.77 2,858.99 2,858.62 2,858.99 0.0K
16:34 2,859.16 2,859.68 2,859.16 2,859.62 0.0K
16:35 2,859.67 2,861.08 2,859.63 2,860.97 0.0K
16:36 2,861.07 2,863.19 2,860.99 2,863.19 0.0K
16:37 2,863.26 2,863.74 2,862.43 2,862.43 0.0K
16:38 2,862.34 2,862.34 2,860.69 2,860.69 0.0K
16:39 2,860.72 2,860.92 2,860.69 2,860.92 0.0K
16:40 2,861.07 2,861.49 2,861.04 2,861.32 0.0K
16:41 2,861.16 2,861.16 2,860.69 2,860.69 0.0K
16:42 2,860.73 2,860.73 2,859.93 2,859.93 0.0K
16:43 2,859.79 2,859.79 2,858.05 2,858.12 0.0K
16:44 2,858.10 2,858.10 2,857.71 2,857.73 0.0K
16:45 2,857.62 2,858.58 2,857.44 2,858.58 0.0K
16:46 2,858.73 2,858.73 2,857.35 2,857.35 0.0K
16:47 2,857.33 2,857.40 2,857.12 2,857.40 0.0K
16:48 2,857.48 2,857.57 2,857.16 2,857.33 0.0K
16:49 2,857.31 2,857.31 2,856.16 2,856.16 0.0K
16:50 2,856.27 2,856.27 2,854.98 2,854.98 0.0K
16:51 2,854.92 2,855.61 2,854.92 2,855.39 0.0K
16:52 2,855.44 2,855.86 2,855.42 2,855.69 0.0K
16:53 2,855.77 2,856.56 2,855.77 2,856.56 0.0K
16:54 2,856.35 2,856.95 2,856.30 2,856.95 0.0K
16:55 2,856.91 2,856.98 2,856.48 2,856.48 0.0K
16:56 2,856.57 2,856.57 2,855.90 2,856.22 0.0K
16:57 2,856.24 2,856.25 2,855.62 2,855.69 0.0K
16:58 2,855.61 2,855.61 2,855.15 2,855.61 0.0K
16:59 2,855.58 2,855.68 2,854.95 2,854.95 0.0K
17:00 2,854.94 2,854.96 2,854.40 2,854.56 0.0K
17:01 2,854.69 2,854.74 2,852.97 2,852.97 0.0K
17:02 2,852.86 2,852.86 2,851.76 2,852.22 0.0K
17:03 2,852.52 2,852.55 2,852.14 2,852.25 0.0K
17:04 2,852.35 2,852.71 2,851.76 2,851.76 0.0K
17:05 2,851.75 2,852.68 2,851.68 2,852.68 0.0K
17:06 2,852.70 2,852.93 2,852.40 2,852.40 0.0K
17:07 2,852.30 2,853.12 2,852.23 2,853.12 0.0K
17:08 2,853.18 2,853.28 2,852.81 2,852.81 0.0K
17:09 2,852.84 2,853.21 2,852.82 2,852.96 0.0K
17:10 2,852.94 2,853.30 2,852.93 2,853.30 0.0K
17:11 2,853.31 2,853.56 2,853.14 2,853.43 0.0K
17:12 2,853.17 2,853.29 2,852.50 2,852.58 0.0K
17:13 2,852.36 2,852.43 2,851.83 2,851.83 0.0K
17:14 2,851.91 2,852.43 2,851.91 2,852.34 0.0K
17:15 2,852.44 2,852.44 2,851.26 2,851.26 0.0K
17:16 2,851.24 2,851.85 2,851.18 2,851.85 0.0K
17:17 2,851.79 2,851.88 2,851.57 2,851.84 0.0K
17:18 2,851.85 2,851.85 2,851.49 2,851.73 0.0K
17:19 2,851.72 2,852.38 2,851.67 2,852.38 0.0K
17:20 2,852.33 2,852.68 2,852.33 2,852.64 0.0K
17:21 2,852.74 2,853.68 2,852.74 2,853.48 0.0K
17:22 2,853.22 2,853.22 2,852.62 2,852.97 0.0K
17:23 2,853.42 2,853.42 2,852.17 2,852.46 0.0K
17:24 2,852.42 2,852.42 2,851.83 2,851.83 0.0K
17:25 2,851.89 2,851.89 2,851.89 2,851.89 0.0K
17:29 2,852.05 2,853.61 2,852.05 2,853.21 0.0K
17:30 2,853.39 2,853.39 2,853.39 2,853.39 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