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 2,859.73 2,861.84 2,859.54 2,861.36 0.0K
09:01 2,861.62 2,862.19 2,859.89 2,860.15 0.0K
09:02 2,859.83 2,859.83 2,858.00 2,859.24 0.0K
09:03 2,859.48 2,859.79 2,859.00 2,859.43 0.0K
09:04 2,859.42 2,860.56 2,859.29 2,860.56 0.0K
09:05 2,860.74 2,861.92 2,860.74 2,861.71 0.0K
09:06 2,860.99 2,861.13 2,858.23 2,858.23 0.0K
09:07 2,858.19 2,858.26 2,856.45 2,856.64 0.0K
09:08 2,856.38 2,857.00 2,856.38 2,857.00 0.0K
09:09 2,857.00 2,858.93 2,856.91 2,858.93 0.0K
09:10 2,859.23 2,859.48 2,858.98 2,859.48 0.0K
09:11 2,859.45 2,859.61 2,857.92 2,857.92 0.0K
09:12 2,857.74 2,857.74 2,856.09 2,856.11 0.0K
09:13 2,855.41 2,855.44 2,854.59 2,855.14 0.0K
09:14 2,855.15 2,855.23 2,854.88 2,855.00 0.0K
09:15 2,855.00 2,855.03 2,854.58 2,854.78 0.0K
09:16 2,854.83 2,854.94 2,854.39 2,854.75 0.0K
09:17 2,854.57 2,857.20 2,854.57 2,857.19 0.0K
09:18 2,857.02 2,858.15 2,856.84 2,858.15 0.0K
09:19 2,858.10 2,858.33 2,857.77 2,857.79 0.0K
09:20 2,857.81 2,857.81 2,857.20 2,857.45 0.0K
09:21 2,857.56 2,857.88 2,857.32 2,857.77 0.0K
09:22 2,857.93 2,858.38 2,857.93 2,858.13 0.0K
09:23 2,858.02 2,858.44 2,857.91 2,858.31 0.0K
09:24 2,858.20 2,858.62 2,858.20 2,858.60 0.0K
09:25 2,858.66 2,859.05 2,858.49 2,859.05 0.0K
09:26 2,859.08 2,859.08 2,858.59 2,858.59 0.0K
09:27 2,858.62 2,858.83 2,858.48 2,858.80 0.0K
09:28 2,858.96 2,859.49 2,858.56 2,859.49 0.0K
09:29 2,859.52 2,860.17 2,859.52 2,860.12 0.0K
09:30 2,860.21 2,860.35 2,859.96 2,860.16 0.0K
09:31 2,860.04 2,860.15 2,859.09 2,859.09 0.0K
09:32 2,859.07 2,859.19 2,858.46 2,858.56 0.0K
09:33 2,858.57 2,858.79 2,858.43 2,858.77 0.0K
09:34 2,858.91 2,860.30 2,858.82 2,860.30 0.0K
09:35 2,860.39 2,860.67 2,860.32 2,860.50 0.0K
09:36 2,860.46 2,861.03 2,860.39 2,861.03 0.0K
09:37 2,861.29 2,862.81 2,861.23 2,862.81 0.0K
09:38 2,862.91 2,863.51 2,862.00 2,862.00 0.0K
09:39 2,861.75 2,861.93 2,861.40 2,861.83 0.0K
09:40 2,861.94 2,862.26 2,861.93 2,862.19 0.0K
09:41 2,862.05 2,862.15 2,861.51 2,861.97 0.0K
09:42 2,862.00 2,862.02 2,861.08 2,861.08 0.0K
09:43 2,861.12 2,861.47 2,860.81 2,861.47 0.0K
09:44 2,861.63 2,862.44 2,861.63 2,862.44 0.0K
09:45 2,862.50 2,862.70 2,862.09 2,862.37 0.0K
09:46 2,862.40 2,862.40 2,861.43 2,861.70 0.0K
09:47 2,861.79 2,863.05 2,861.79 2,863.05 0.0K
09:48 2,863.19 2,863.50 2,862.92 2,862.92 0.0K
09:49 2,862.82 2,863.12 2,862.82 2,862.90 0.0K
09:50 2,862.69 2,862.69 2,861.91 2,861.98 0.0K
09:51 2,861.90 2,861.90 2,861.55 2,861.65 0.0K
09:52 2,861.56 2,861.83 2,860.60 2,861.02 0.0K
09:53 2,860.97 2,861.54 2,860.90 2,861.54 0.0K
09:54 2,861.55 2,861.56 2,861.22 2,861.56 0.0K
09:55 2,861.58 2,861.62 2,861.15 2,861.62 0.0K
09:56 2,861.51 2,861.51 2,860.88 2,860.95 0.0K
09:57 2,860.97 2,861.00 2,860.71 2,860.88 0.0K
09:58 2,860.90 2,860.99 2,860.61 2,860.76 0.0K
09:59 2,860.75 2,861.05 2,860.75 2,860.95 0.0K
10:00 2,860.83 2,860.85 2,860.29 2,860.29 0.0K
10:01 2,860.32 2,860.38 2,859.48 2,859.55 0.0K
10:02 2,859.55 2,859.62 2,859.06 2,859.06 0.0K
10:03 2,859.10 2,859.37 2,859.10 2,859.29 0.0K
10:04 2,859.39 2,859.45 2,859.02 2,859.02 0.0K
10:05 2,859.03 2,860.43 2,859.00 2,860.39 0.0K
10:06 2,860.63 2,860.64 2,860.31 2,860.38 0.0K
10:07 2,860.46 2,860.52 2,860.11 2,860.11 0.0K
10:08 2,860.25 2,860.62 2,860.16 2,860.28 0.0K
10:09 2,860.21 2,860.29 2,859.79 2,859.88 0.0K
10:10 2,860.01 2,860.11 2,859.73 2,859.91 0.0K
10:11 2,859.87 2,860.11 2,859.73 2,859.95 0.0K
10:12 2,859.94 2,860.07 2,859.46 2,859.62 0.0K
10:13 2,859.67 2,859.99 2,859.60 2,859.94 0.0K
10:14 2,859.96 2,859.96 2,859.15 2,859.15 0.0K
10:15 2,859.09 2,859.42 2,859.09 2,859.09 0.0K
10:16 2,859.01 2,859.07 2,858.63 2,858.82 0.0K
10:17 2,858.72 2,858.90 2,858.61 2,858.77 0.0K
10:18 2,858.71 2,859.83 2,858.71 2,859.72 0.0K
10:19 2,859.65 2,859.70 2,859.47 2,859.59 0.0K
10:20 2,859.52 2,859.99 2,859.52 2,859.98 0.0K
10:21 2,859.99 2,860.08 2,859.92 2,859.96 0.0K
10:22 2,859.99 2,860.02 2,859.03 2,859.03 0.0K
10:23 2,859.08 2,859.51 2,859.08 2,859.49 0.0K
10:24 2,859.46 2,859.98 2,859.41 2,859.66 0.0K
10:25 2,859.52 2,859.81 2,859.24 2,859.79 0.0K
10:26 2,859.82 2,860.04 2,859.77 2,860.02 0.0K
10:27 2,859.96 2,860.01 2,859.71 2,859.92 0.0K
10:28 2,859.95 2,859.98 2,859.44 2,859.72 0.0K
10:29 2,859.67 2,860.23 2,859.67 2,859.73 0.0K
10:30 2,859.71 2,860.12 2,859.67 2,860.07 0.0K
10:31 2,860.12 2,860.24 2,859.74 2,859.74 0.0K
10:32 2,859.78 2,860.81 2,859.60 2,860.76 0.0K
10:33 2,861.21 2,862.10 2,861.21 2,862.05 0.0K
10:34 2,862.07 2,862.07 2,861.64 2,861.81 0.0K
10:35 2,862.01 2,862.15 2,861.48 2,861.48 0.0K
10:36 2,861.26 2,861.26 2,860.66 2,860.79 0.0K
10:37 2,860.64 2,860.65 2,860.07 2,860.07 0.0K
10:38 2,859.97 2,860.02 2,859.34 2,859.34 0.0K
10:39 2,859.36 2,859.52 2,859.22 2,859.51 0.0K
10:40 2,859.50 2,859.95 2,859.41 2,859.62 0.0K
10:41 2,859.71 2,859.74 2,858.93 2,858.93 0.0K
10:42 2,859.04 2,859.04 2,857.69 2,857.73 0.0K
10:43 2,857.55 2,857.55 2,856.31 2,856.47 0.0K
10:44 2,856.51 2,857.28 2,856.51 2,857.19 0.0K
10:45 2,857.20 2,857.77 2,857.20 2,857.77 0.0K
10:46 2,857.94 2,859.33 2,857.94 2,859.25 0.0K
10:47 2,859.26 2,859.50 2,859.26 2,859.46 0.0K
10:48 2,859.50 2,859.69 2,859.41 2,859.48 0.0K
10:49 2,859.45 2,859.45 2,858.24 2,858.63 0.0K
10:50 2,858.56 2,859.19 2,858.50 2,858.82 0.0K
10:51 2,858.96 2,859.07 2,858.83 2,858.88 0.0K
10:52 2,858.89 2,859.03 2,858.89 2,858.98 0.0K
10:53 2,858.89 2,859.06 2,858.82 2,858.82 0.0K
10:54 2,858.95 2,859.02 2,858.90 2,858.98 0.0K
10:55 2,858.94 2,859.39 2,858.94 2,859.39 0.0K
10:56 2,859.33 2,859.34 2,858.86 2,858.89 0.0K
10:57 2,858.98 2,860.15 2,858.98 2,860.10 0.0K
10:58 2,860.08 2,860.75 2,860.01 2,860.40 0.0K
10:59 2,860.43 2,860.85 2,860.43 2,860.73 0.0K
11:00 2,860.74 2,860.97 2,860.26 2,860.31 0.0K
11:01 2,859.69 2,859.69 2,859.16 2,859.16 0.0K
11:02 2,859.10 2,859.10 2,857.20 2,857.50 0.0K
11:03 2,857.42 2,857.42 2,856.16 2,856.16 0.0K
11:04 2,856.27 2,856.54 2,856.27 2,856.52 0.0K
11:05 2,856.68 2,857.32 2,856.65 2,857.32 0.0K
11:06 2,857.39 2,857.72 2,857.39 2,857.66 0.0K
11:07 2,857.59 2,859.60 2,857.59 2,859.60 0.0K
11:08 2,859.59 2,860.19 2,859.59 2,859.94 0.0K
11:09 2,859.99 2,859.99 2,859.26 2,859.26 0.0K
11:10 2,859.27 2,859.34 2,859.07 2,859.15 0.0K
11:11 2,859.27 2,859.91 2,859.22 2,859.86 0.0K
11:12 2,859.92 2,860.36 2,859.92 2,860.24 0.0K
11:13 2,860.20 2,860.20 2,859.49 2,859.82 0.0K
11:14 2,859.73 2,859.76 2,859.31 2,859.31 0.0K
11:15 2,859.06 2,859.25 2,859.05 2,859.22 0.0K
11:16 2,859.08 2,859.08 2,858.02 2,858.02 0.0K
11:17 2,857.98 2,858.08 2,857.59 2,858.04 0.0K
11:18 2,858.16 2,858.16 2,857.91 2,857.91 0.0K
11:19 2,857.89 2,858.58 2,857.89 2,858.50 0.0K
11:20 2,858.90 2,859.65 2,858.80 2,859.65 0.0K
11:21 2,859.64 2,860.19 2,859.59 2,860.02 0.0K
11:22 2,859.96 2,859.96 2,859.61 2,859.61 0.0K
11:23 2,859.46 2,859.75 2,859.46 2,859.75 0.0K
11:24 2,859.70 2,860.36 2,859.50 2,860.27 0.0K
11:25 2,860.29 2,860.34 2,860.15 2,860.29 0.0K
11:26 2,860.42 2,861.49 2,860.42 2,861.16 0.0K
11:27 2,861.16 2,861.20 2,860.83 2,860.83 0.0K
11:28 2,860.86 2,861.00 2,860.72 2,860.89 0.0K
11:29 2,860.95 2,861.19 2,860.87 2,860.87 0.0K
11:30 2,860.85 2,860.86 2,859.90 2,859.90 0.0K
11:31 2,859.99 2,859.99 2,858.92 2,858.92 0.0K
11:32 2,858.98 2,859.28 2,858.97 2,859.28 0.0K
11:33 2,859.33 2,859.34 2,859.17 2,859.34 0.0K
11:34 2,859.33 2,859.47 2,858.78 2,858.78 0.0K
11:35 2,858.72 2,858.90 2,858.72 2,858.90 0.0K
11:36 2,858.79 2,858.90 2,858.66 2,858.83 0.0K
11:37 2,858.81 2,858.81 2,858.03 2,858.03 0.0K
11:38 2,858.00 2,858.14 2,857.92 2,858.14 0.0K
11:39 2,858.07 2,858.41 2,857.81 2,858.27 0.0K
11:40 2,858.49 2,859.77 2,858.49 2,859.73 0.0K
11:41 2,859.78 2,860.50 2,859.78 2,860.50 0.0K
11:42 2,860.41 2,860.53 2,860.31 2,860.53 0.0K
11:43 2,860.50 2,860.50 2,859.86 2,859.86 0.0K
11:44 2,859.91 2,859.93 2,859.47 2,859.47 0.0K
11:45 2,859.42 2,859.43 2,858.37 2,858.42 0.0K
11:46 2,858.52 2,858.89 2,858.42 2,858.89 0.0K
11:47 2,858.90 2,859.10 2,858.87 2,858.87 0.0K
11:48 2,858.82 2,858.89 2,858.69 2,858.76 0.0K
11:49 2,858.77 2,858.77 2,858.42 2,858.43 0.0K
11:50 2,858.38 2,858.43 2,858.19 2,858.19 0.0K
11:51 2,858.14 2,858.35 2,858.13 2,858.25 0.0K
11:52 2,858.28 2,858.31 2,857.87 2,857.87 0.0K
11:53 2,857.87 2,858.72 2,857.87 2,858.72 0.0K
11:54 2,858.74 2,858.87 2,858.56 2,858.87 0.0K
11:55 2,858.86 2,858.95 2,858.78 2,858.87 0.0K
11:56 2,858.86 2,859.03 2,858.52 2,858.78 0.0K
11:57 2,858.77 2,858.77 2,858.57 2,858.57 0.0K
11:58 2,858.56 2,858.56 2,858.08 2,858.18 0.0K
11:59 2,857.88 2,858.24 2,857.67 2,858.10 0.0K
12:00 2,858.01 2,858.01 2,857.24 2,857.34 0.0K
12:01 2,857.31 2,857.64 2,857.15 2,857.64 0.0K
12:02 2,857.69 2,858.35 2,857.69 2,857.89 0.0K
12:03 2,857.82 2,857.99 2,857.82 2,857.91 0.0K
12:04 2,857.87 2,858.11 2,857.87 2,858.04 0.0K
12:05 2,858.13 2,858.21 2,857.65 2,858.12 0.0K
12:06 2,858.28 2,858.79 2,858.28 2,858.79 0.0K
12:07 2,858.74 2,858.82 2,858.56 2,858.61 0.0K
12:08 2,858.64 2,858.75 2,858.37 2,858.45 0.0K
12:09 2,858.52 2,859.30 2,858.52 2,859.30 0.0K
12:10 2,859.26 2,859.29 2,859.09 2,859.29 0.0K
12:11 2,859.27 2,859.52 2,859.22 2,859.52 0.0K
12:12 2,859.57 2,859.63 2,859.19 2,859.29 0.0K
12:13 2,859.08 2,859.08 2,858.69 2,858.86 0.0K
12:14 2,858.92 2,859.28 2,858.92 2,859.20 0.0K
12:15 2,859.31 2,859.50 2,859.07 2,859.50 0.0K
12:16 2,859.51 2,860.16 2,859.49 2,860.16 0.0K
12:17 2,860.21 2,860.66 2,860.21 2,860.66 0.0K
12:18 2,860.72 2,860.89 2,860.61 2,860.77 0.0K
12:19 2,860.96 2,861.12 2,860.93 2,861.11 0.0K
12:20 2,861.19 2,861.49 2,861.12 2,861.49 0.0K
12:21 2,861.52 2,861.76 2,861.52 2,861.67 0.0K
12:22 2,861.76 2,862.07 2,861.73 2,862.01 0.0K
12:23 2,861.96 2,862.00 2,861.79 2,861.99 0.0K
12:24 2,861.94 2,862.06 2,861.84 2,861.93 0.0K
12:25 2,861.93 2,862.27 2,861.93 2,862.15 0.0K
12:26 2,862.10 2,862.21 2,861.95 2,861.95 0.0K
12:27 2,861.97 2,862.07 2,861.88 2,861.93 0.0K
12:28 2,861.71 2,861.71 2,861.45 2,861.45 0.0K
12:29 2,861.38 2,861.44 2,860.90 2,860.96 0.0K
12:30 2,860.93 2,861.00 2,859.36 2,859.54 0.0K
12:31 2,859.60 2,859.79 2,859.60 2,859.71 0.0K
12:32 2,859.66 2,859.77 2,859.38 2,859.38 0.0K
12:33 2,859.23 2,859.31 2,859.11 2,859.15 0.0K
12:34 2,859.12 2,859.31 2,859.09 2,859.21 0.0K
12:35 2,859.17 2,859.50 2,859.13 2,859.36 0.0K
12:36 2,859.41 2,859.58 2,859.33 2,859.34 0.0K
12:37 2,859.36 2,859.58 2,859.34 2,859.43 0.0K
12:38 2,859.42 2,859.68 2,859.34 2,859.66 0.0K
12:39 2,859.70 2,859.84 2,859.03 2,859.03 0.0K
12:40 2,859.11 2,859.12 2,858.43 2,858.43 0.0K
12:41 2,858.41 2,858.41 2,857.22 2,857.30 0.0K
12:42 2,857.34 2,857.34 2,855.94 2,855.94 0.0K
12:43 2,856.03 2,856.30 2,855.53 2,855.57 0.0K
12:44 2,855.61 2,855.61 2,855.27 2,855.27 0.0K
12:45 2,855.38 2,855.55 2,855.33 2,855.33 0.0K
12:46 2,855.44 2,856.11 2,855.44 2,856.11 0.0K
12:47 2,856.00 2,857.04 2,856.00 2,856.94 0.0K
12:48 2,856.88 2,856.99 2,856.88 2,856.98 0.0K
12:49 2,856.92 2,857.15 2,856.92 2,857.09 0.0K
12:50 2,857.06 2,857.06 2,856.46 2,856.50 0.0K
12:51 2,856.44 2,856.61 2,856.38 2,856.54 0.0K
12:52 2,856.63 2,856.86 2,856.54 2,856.81 0.0K
12:53 2,856.79 2,856.98 2,856.68 2,856.74 0.0K
12:54 2,856.83 2,856.91 2,856.01 2,856.48 0.0K
12:55 2,856.54 2,856.85 2,856.33 2,856.46 0.0K
12:56 2,856.47 2,856.93 2,856.37 2,856.90 0.0K
12:57 2,856.93 2,857.04 2,856.87 2,857.04 0.0K
12:58 2,857.00 2,857.41 2,857.00 2,857.36 0.0K
12:59 2,857.33 2,857.86 2,857.33 2,857.69 0.0K
13:00 2,857.59 2,857.59 2,857.31 2,857.53 0.0K
13:01 2,857.48 2,857.83 2,857.48 2,857.82 0.0K
13:02 2,857.76 2,857.86 2,857.53 2,857.53 0.0K
13:03 2,857.49 2,857.49 2,856.73 2,856.73 0.0K
13:04 2,856.69 2,856.73 2,855.91 2,856.06 0.0K
13:05 2,856.07 2,856.22 2,856.06 2,856.10 0.0K
13:06 2,856.13 2,856.13 2,855.28 2,855.47 0.0K
13:07 2,855.48 2,855.86 2,855.43 2,855.86 0.0K
13:08 2,855.86 2,856.56 2,855.83 2,856.46 0.0K
13:09 2,856.36 2,856.36 2,855.90 2,856.17 0.0K
13:10 2,856.16 2,856.16 2,855.99 2,856.08 0.0K
13:11 2,856.03 2,856.82 2,856.03 2,856.82 0.0K
13:12 2,856.84 2,856.84 2,856.73 2,856.76 0.0K
13:13 2,856.27 2,856.52 2,856.10 2,856.47 0.0K
13:14 2,856.53 2,857.65 2,856.41 2,857.60 0.0K
13:15 2,857.63 2,858.18 2,857.63 2,857.84 0.0K
13:16 2,857.82 2,857.87 2,857.68 2,857.73 0.0K
13:17 2,857.69 2,857.69 2,857.20 2,857.33 0.0K
13:18 2,857.31 2,857.32 2,857.16 2,857.16 0.0K
13:19 2,857.22 2,857.33 2,857.07 2,857.32 0.0K
13:20 2,857.38 2,857.71 2,857.29 2,857.71 0.0K
13:21 2,857.76 2,858.38 2,857.71 2,858.33 0.0K
13:22 2,858.29 2,858.71 2,858.26 2,858.71 0.0K
13:23 2,858.76 2,859.49 2,858.74 2,859.43 0.0K
13:24 2,859.41 2,859.42 2,859.17 2,859.17 0.0K
13:25 2,859.20 2,859.20 2,858.85 2,858.85 0.0K
13:26 2,858.82 2,858.87 2,858.43 2,858.60 0.0K
13:27 2,858.65 2,858.73 2,858.63 2,858.72 0.0K
13:28 2,858.61 2,858.62 2,858.50 2,858.59 0.0K
13:29 2,858.58 2,859.07 2,858.56 2,859.05 0.0K
13:30 2,859.03 2,859.30 2,858.97 2,859.25 0.0K
13:31 2,859.16 2,859.31 2,859.10 2,859.16 0.0K
13:32 2,859.11 2,859.19 2,858.75 2,858.75 0.0K
13:33 2,858.71 2,858.88 2,858.39 2,858.39 0.0K
13:34 2,858.44 2,858.44 2,857.94 2,857.95 0.0K
13:35 2,857.94 2,857.98 2,857.26 2,857.26 0.0K
13:36 2,857.18 2,857.18 2,856.34 2,856.34 0.0K
13:37 2,856.26 2,856.80 2,856.25 2,856.80 0.0K
13:38 2,856.89 2,857.44 2,856.89 2,857.44 0.0K
13:39 2,857.48 2,857.66 2,857.46 2,857.66 0.0K
13:40 2,857.62 2,858.07 2,857.62 2,858.07 0.0K
13:41 2,858.12 2,858.13 2,857.88 2,857.88 0.0K
13:42 2,857.79 2,857.79 2,857.64 2,857.76 0.0K
13:43 2,857.78 2,857.80 2,857.32 2,857.57 0.0K
13:44 2,857.59 2,857.68 2,857.41 2,857.68 0.0K
13:45 2,857.68 2,857.68 2,857.54 2,857.54 0.0K
13:46 2,857.48 2,858.05 2,857.33 2,858.05 0.0K
13:47 2,858.01 2,858.22 2,858.01 2,858.10 0.0K
13:48 2,858.15 2,858.63 2,858.14 2,858.49 0.0K
13:49 2,858.55 2,858.67 2,858.40 2,858.60 0.0K
13:50 2,858.64 2,858.66 2,858.48 2,858.49 0.0K
13:51 2,858.46 2,858.56 2,858.45 2,858.51 0.0K
13:52 2,858.54 2,858.54 2,858.45 2,858.51 0.0K
13:53 2,858.54 2,859.35 2,858.54 2,859.24 0.0K
13:54 2,859.25 2,859.68 2,859.25 2,859.63 0.0K
13:55 2,859.61 2,859.80 2,859.61 2,859.70 0.0K
13:56 2,859.75 2,859.92 2,859.60 2,859.84 0.0K
13:57 2,859.85 2,859.85 2,859.45 2,859.54 0.0K
13:58 2,859.52 2,859.83 2,859.52 2,859.83 0.0K
13:59 2,859.78 2,859.98 2,859.78 2,859.98 0.0K
14:00 2,859.93 2,859.93 2,859.20 2,859.37 0.0K
14:01 2,859.34 2,859.51 2,858.86 2,859.51 0.0K
14:02 2,859.53 2,859.94 2,859.53 2,859.89 0.0K
14:03 2,859.94 2,860.46 2,859.93 2,860.46 0.0K
14:04 2,860.37 2,860.58 2,860.31 2,860.54 0.0K
14:05 2,860.57 2,860.65 2,860.11 2,860.16 0.0K
14:06 2,860.15 2,860.71 2,860.14 2,860.71 0.0K
14:07 2,860.70 2,861.22 2,860.70 2,861.07 0.0K
14:08 2,861.17 2,861.24 2,860.76 2,860.77 0.0K
14:09 2,860.69 2,860.69 2,860.55 2,860.58 0.0K
14:10 2,860.53 2,860.72 2,860.40 2,860.72 0.0K
14:11 2,860.67 2,860.67 2,860.27 2,860.48 0.0K
14:12 2,860.47 2,860.64 2,860.46 2,860.49 0.0K
14:13 2,860.63 2,860.83 2,860.55 2,860.62 0.0K
14:14 2,860.63 2,860.68 2,860.39 2,860.40 0.0K
14:15 2,860.34 2,861.16 2,860.34 2,861.14 0.0K
14:16 2,861.23 2,861.31 2,861.11 2,861.27 0.0K
14:17 2,861.28 2,861.31 2,861.21 2,861.31 0.0K
14:18 2,861.41 2,861.91 2,861.41 2,861.91 0.0K
14:19 2,861.85 2,862.27 2,861.85 2,862.19 0.0K
14:20 2,862.14 2,862.50 2,862.14 2,862.20 0.0K
14:21 2,862.19 2,862.40 2,862.19 2,862.26 0.0K
14:22 2,862.23 2,862.27 2,861.75 2,861.75 0.0K
14:23 2,861.62 2,862.31 2,861.62 2,862.31 0.0K
14:24 2,862.37 2,863.03 2,862.37 2,863.03 0.0K
14:25 2,863.02 2,863.72 2,863.00 2,863.72 0.0K
14:26 2,863.80 2,864.14 2,863.80 2,864.09 0.0K
14:27 2,864.04 2,864.17 2,863.92 2,864.17 0.0K
14:28 2,864.22 2,864.22 2,864.08 2,864.14 0.0K
14:29 2,864.19 2,864.20 2,863.87 2,863.98 0.0K
14:30 2,863.91 2,864.00 2,863.74 2,864.00 0.0K
14:31 2,863.79 2,863.79 2,862.56 2,862.56 0.0K
14:32 2,862.57 2,862.57 2,861.09 2,861.31 0.0K
14:33 2,861.26 2,861.47 2,861.15 2,861.47 0.0K
14:34 2,861.49 2,861.83 2,861.43 2,861.83 0.0K
14:35 2,861.84 2,861.97 2,861.60 2,861.60 0.0K
14:36 2,861.66 2,861.66 2,861.38 2,861.54 0.0K
14:37 2,861.56 2,861.56 2,860.74 2,861.04 0.0K
14:38 2,861.03 2,861.17 2,860.60 2,860.65 0.0K
14:39 2,860.68 2,860.91 2,860.64 2,860.90 0.0K
14:40 2,860.87 2,860.87 2,860.56 2,860.64 0.0K
14:41 2,860.67 2,860.73 2,860.29 2,860.51 0.0K
14:42 2,860.53 2,860.59 2,860.31 2,860.59 0.0K
14:43 2,860.55 2,860.66 2,860.50 2,860.61 0.0K
14:44 2,860.62 2,860.62 2,860.40 2,860.53 0.0K
14:45 2,860.60 2,860.60 2,859.53 2,859.54 0.0K
14:46 2,859.48 2,860.22 2,859.48 2,860.22 0.0K
14:47 2,860.35 2,860.83 2,860.21 2,860.83 0.0K
14:48 2,860.79 2,861.06 2,860.68 2,861.06 0.0K
14:49 2,861.07 2,861.97 2,860.90 2,861.97 0.0K
14:50 2,862.00 2,862.24 2,862.00 2,862.20 0.0K
14:51 2,862.27 2,862.81 2,862.27 2,862.80 0.0K
14:52 2,862.74 2,863.54 2,862.74 2,863.54 0.0K
14:53 2,863.57 2,863.57 2,862.80 2,862.80 0.0K
14:54 2,862.82 2,862.91 2,862.60 2,862.70 0.0K
14:55 2,862.67 2,862.86 2,862.64 2,862.86 0.0K
14:56 2,862.87 2,863.47 2,862.87 2,863.47 0.0K
14:57 2,863.50 2,863.66 2,863.36 2,863.36 0.0K
14:58 2,863.42 2,863.46 2,863.27 2,863.28 0.0K
14:59 2,863.32 2,863.41 2,862.84 2,862.88 0.0K
15:00 2,862.77 2,862.78 2,862.32 2,862.32 0.0K
15:01 2,862.39 2,862.46 2,862.17 2,862.23 0.0K
15:02 2,862.27 2,862.55 2,862.06 2,862.20 0.0K
15:03 2,862.18 2,862.32 2,861.93 2,861.97 0.0K
15:04 2,862.00 2,862.25 2,861.96 2,862.02 0.0K
15:05 2,861.98 2,862.05 2,861.96 2,861.98 0.0K
15:06 2,861.88 2,861.92 2,861.72 2,861.92 0.0K
15:07 2,861.98 2,862.15 2,861.47 2,861.55 0.0K
15:08 2,861.47 2,861.61 2,861.42 2,861.61 0.0K
15:09 2,861.57 2,861.57 2,861.12 2,861.19 0.0K
15:10 2,861.22 2,861.24 2,860.63 2,860.63 0.0K
15:11 2,860.70 2,860.72 2,860.05 2,860.19 0.0K
15:12 2,860.14 2,860.47 2,860.14 2,860.40 0.0K
15:13 2,860.31 2,860.31 2,860.01 2,860.01 0.0K
15:14 2,859.99 2,860.16 2,859.99 2,860.04 0.0K
15:15 2,860.07 2,860.11 2,859.87 2,859.93 0.0K
15:16 2,859.87 2,859.87 2,859.54 2,859.81 0.0K
15:17 2,859.80 2,859.83 2,859.66 2,859.78 0.0K
15:18 2,859.87 2,860.11 2,859.72 2,859.78 0.0K
15:19 2,859.84 2,860.22 2,859.82 2,860.22 0.0K
15:20 2,860.19 2,860.35 2,860.12 2,860.32 0.0K
15:21 2,860.27 2,860.27 2,859.95 2,860.14 0.0K
15:22 2,860.17 2,860.43 2,860.17 2,860.35 0.0K
15:23 2,860.38 2,860.78 2,860.38 2,860.59 0.0K
15:24 2,860.63 2,861.27 2,860.62 2,861.27 0.0K
15:25 2,861.62 2,861.83 2,861.51 2,861.51 0.0K
15:26 2,861.53 2,861.53 2,861.27 2,861.34 0.0K
15:27 2,861.39 2,861.53 2,861.27 2,861.28 0.0K
15:28 2,861.38 2,861.51 2,861.16 2,861.16 0.0K
15:29 2,861.17 2,861.21 2,861.10 2,861.18 0.0K
15:30 2,861.17 2,861.88 2,860.97 2,861.88 0.0K
15:31 2,861.95 2,862.84 2,861.95 2,862.73 0.0K
15:32 2,862.60 2,863.54 2,862.60 2,863.54 0.0K
15:33 2,863.68 2,864.92 2,863.68 2,864.92 0.0K
15:34 2,864.76 2,865.73 2,864.76 2,865.64 0.0K
15:35 2,865.62 2,865.98 2,865.57 2,865.98 0.0K
15:36 2,866.42 2,866.80 2,866.41 2,866.76 0.0K
15:37 2,866.72 2,866.72 2,865.83 2,865.88 0.0K
15:38 2,865.90 2,867.53 2,865.88 2,867.36 0.0K
15:39 2,867.35 2,869.61 2,867.35 2,869.45 0.0K
15:40 2,869.64 2,870.27 2,869.29 2,869.34 0.0K
15:41 2,869.38 2,869.75 2,869.02 2,869.08 0.0K
15:42 2,868.89 2,869.10 2,868.18 2,868.18 0.0K
15:43 2,868.13 2,868.13 2,866.67 2,866.88 0.0K
15:44 2,866.89 2,867.05 2,866.75 2,866.81 0.0K
15:45 2,866.82 2,868.05 2,866.60 2,868.05 0.0K
15:46 2,868.19 2,868.22 2,867.61 2,867.61 0.0K
15:47 2,867.63 2,868.17 2,867.63 2,868.06 0.0K
15:48 2,868.17 2,868.18 2,867.83 2,867.98 0.0K
15:49 2,868.28 2,868.49 2,867.80 2,867.85 0.0K
15:50 2,867.87 2,867.97 2,867.54 2,867.81 0.0K
15:51 2,867.79 2,867.79 2,867.17 2,867.19 0.0K
15:52 2,867.09 2,867.69 2,867.08 2,867.38 0.0K
15:53 2,867.43 2,867.48 2,867.24 2,867.34 0.0K
15:54 2,867.47 2,867.52 2,867.19 2,867.22 0.0K
15:55 2,867.10 2,867.21 2,866.34 2,866.46 0.0K
15:56 2,866.55 2,866.73 2,866.51 2,866.66 0.0K
15:57 2,866.69 2,867.14 2,866.69 2,867.14 0.0K
15:58 2,867.12 2,867.38 2,866.76 2,867.38 0.0K
15:59 2,867.40 2,867.71 2,867.32 2,867.32 0.0K
16:00 2,868.20 2,868.21 2,867.29 2,867.39 0.0K
16:01 2,867.38 2,867.47 2,867.19 2,867.34 0.0K
16:02 2,867.23 2,867.69 2,866.23 2,866.29 0.0K
16:03 2,866.34 2,866.47 2,865.72 2,865.72 0.0K
16:04 2,865.66 2,865.81 2,865.59 2,865.73 0.0K
16:05 2,865.71 2,865.91 2,865.51 2,865.91 0.0K
16:06 2,866.18 2,866.90 2,866.18 2,866.78 0.0K
16:07 2,866.74 2,867.72 2,866.74 2,867.63 0.0K
16:08 2,867.63 2,867.88 2,866.74 2,866.74 0.0K
16:09 2,866.71 2,866.85 2,866.56 2,866.74 0.0K
16:10 2,866.66 2,866.81 2,866.39 2,866.39 0.0K
16:11 2,866.34 2,866.35 2,865.79 2,866.00 0.0K
16:12 2,865.93 2,866.07 2,865.77 2,866.03 0.0K
16:13 2,866.10 2,866.19 2,865.35 2,865.35 0.0K
16:14 2,865.27 2,865.32 2,864.84 2,864.91 0.0K
16:15 2,865.00 2,865.20 2,865.00 2,865.08 0.0K
16:16 2,865.02 2,865.02 2,863.72 2,863.92 0.0K
16:17 2,863.98 2,864.19 2,863.96 2,864.19 0.0K
16:18 2,864.20 2,864.32 2,863.41 2,863.41 0.0K
16:19 2,863.39 2,863.39 2,862.93 2,862.93 0.0K
16:20 2,862.96 2,862.96 2,862.07 2,862.07 0.0K
16:21 2,862.05 2,862.19 2,861.88 2,861.88 0.0K
16:22 2,861.93 2,861.93 2,861.76 2,861.81 0.0K
16:23 2,861.76 2,861.81 2,861.46 2,861.58 0.0K
16:24 2,861.43 2,861.94 2,861.43 2,861.94 0.0K
16:25 2,861.96 2,862.56 2,861.96 2,862.47 0.0K
16:26 2,862.44 2,862.58 2,861.63 2,861.78 0.0K
16:27 2,861.73 2,861.85 2,861.45 2,861.69 0.0K
16:28 2,861.94 2,862.24 2,861.94 2,862.19 0.0K
16:29 2,862.14 2,862.37 2,862.14 2,862.37 0.0K
16:30 2,862.46 2,862.54 2,861.99 2,861.99 0.0K
16:31 2,862.02 2,862.15 2,861.66 2,861.84 0.0K
16:32 2,861.88 2,862.20 2,861.82 2,862.15 0.0K
16:33 2,862.20 2,862.35 2,862.08 2,862.12 0.0K
16:34 2,862.21 2,862.21 2,861.46 2,861.46 0.0K
16:35 2,861.43 2,861.43 2,860.85 2,860.87 0.0K
16:36 2,860.86 2,861.19 2,860.67 2,860.98 0.0K
16:37 2,861.05 2,862.07 2,861.05 2,862.00 0.0K
16:38 2,861.94 2,862.47 2,861.94 2,862.37 0.0K
16:39 2,862.29 2,862.44 2,862.29 2,862.30 0.0K
16:40 2,862.24 2,862.31 2,862.02 2,862.04 0.0K
16:41 2,862.00 2,862.14 2,861.51 2,861.51 0.0K
16:42 2,861.43 2,861.43 2,861.15 2,861.24 0.0K
16:43 2,861.27 2,861.52 2,861.15 2,861.37 0.0K
16:44 2,861.41 2,861.59 2,860.48 2,861.43 0.0K
16:45 2,861.47 2,861.59 2,861.27 2,861.28 0.0K
16:46 2,861.26 2,861.81 2,861.26 2,861.81 0.0K
16:47 2,861.88 2,862.89 2,861.88 2,862.89 0.0K
16:48 2,863.00 2,863.00 2,862.13 2,862.13 0.0K
16:49 2,862.07 2,862.22 2,861.96 2,862.22 0.0K
16:50 2,862.19 2,862.19 2,861.78 2,861.78 0.0K
16:51 2,861.77 2,862.13 2,861.65 2,862.12 0.0K
16:52 2,862.06 2,862.26 2,861.85 2,861.85 0.0K
16:53 2,861.90 2,861.90 2,861.18 2,861.29 0.0K
16:54 2,861.36 2,862.00 2,861.23 2,861.69 0.0K
16:55 2,861.62 2,862.49 2,861.57 2,861.96 0.0K
16:56 2,861.99 2,862.18 2,861.67 2,861.78 0.0K
16:57 2,861.73 2,861.93 2,861.59 2,861.60 0.0K
16:58 2,861.56 2,861.56 2,860.75 2,860.75 0.0K
16:59 2,860.77 2,860.91 2,860.29 2,860.29 0.0K
17:00 2,860.22 2,860.53 2,859.93 2,859.93 0.0K
17:01 2,859.99 2,859.99 2,859.20 2,859.20 0.0K
17:02 2,859.27 2,859.95 2,859.25 2,859.95 0.0K
17:03 2,859.91 2,860.11 2,859.44 2,859.52 0.0K
17:04 2,859.50 2,859.50 2,858.78 2,858.78 0.0K
17:05 2,858.85 2,858.93 2,858.28 2,858.28 0.0K
17:06 2,858.37 2,858.40 2,858.15 2,858.15 0.0K
17:07 2,858.23 2,858.38 2,858.15 2,858.15 0.0K
17:08 2,858.10 2,858.10 2,857.71 2,857.71 0.0K
17:09 2,857.69 2,857.69 2,857.22 2,857.35 0.0K
17:10 2,857.30 2,857.30 2,856.80 2,856.80 0.0K
17:11 2,856.89 2,857.25 2,856.86 2,857.25 0.0K
17:12 2,857.24 2,857.52 2,857.12 2,857.18 0.0K
17:13 2,857.41 2,857.41 2,856.89 2,857.08 0.0K
17:14 2,857.04 2,857.19 2,856.82 2,857.14 0.0K
17:15 2,857.14 2,858.16 2,857.10 2,858.08 0.0K
17:16 2,858.03 2,858.03 2,857.70 2,857.76 0.0K
17:17 2,858.40 2,858.56 2,858.36 2,858.40 0.0K
17:18 2,858.41 2,858.81 2,858.41 2,858.80 0.0K
17:19 2,858.85 2,859.46 2,858.82 2,859.16 0.0K
17:20 2,859.13 2,859.22 2,858.11 2,858.15 0.0K
17:21 2,857.91 2,858.23 2,857.91 2,858.23 0.0K
17:22 2,858.25 2,858.50 2,858.08 2,858.08 0.0K
17:23 2,858.07 2,858.17 2,857.91 2,857.92 0.0K
17:24 2,857.89 2,857.89 2,857.13 2,857.23 0.0K
17:29 2,857.17 2,857.57 2,857.11 2,857.57 0.0K
17:30 2,857.45 2,857.45 2,857.45 2,857.45 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