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 2,883.08 2,884.38 2,883.08 2,884.28 0.0K
09:01 2,884.36 2,887.31 2,884.36 2,884.59 0.0K
09:02 2,884.43 2,884.43 2,882.32 2,883.52 0.0K
09:03 2,884.04 2,884.69 2,881.55 2,881.76 0.0K
09:04 2,881.73 2,882.28 2,880.28 2,880.28 0.0K
09:05 2,880.73 2,881.06 2,879.07 2,879.14 0.0K
09:06 2,879.20 2,879.35 2,877.71 2,877.71 0.0K
09:07 2,877.71 2,877.71 2,876.59 2,877.39 0.0K
09:08 2,877.30 2,877.30 2,876.13 2,876.81 0.0K
09:09 2,876.85 2,877.27 2,876.49 2,876.49 0.0K
09:10 2,876.66 2,876.66 2,874.84 2,874.87 0.0K
09:11 2,874.87 2,874.90 2,874.00 2,874.78 0.0K
09:12 2,874.98 2,876.43 2,874.98 2,875.88 0.0K
09:13 2,875.88 2,876.27 2,875.34 2,876.25 0.0K
09:14 2,876.18 2,876.18 2,875.68 2,875.95 0.0K
09:15 2,876.16 2,878.41 2,875.85 2,878.41 0.0K
09:16 2,878.63 2,879.55 2,878.63 2,879.07 0.0K
09:17 2,879.05 2,879.54 2,878.90 2,879.49 0.0K
09:18 2,879.60 2,880.32 2,879.60 2,879.99 0.0K
09:19 2,880.04 2,880.97 2,880.04 2,880.95 0.0K
09:20 2,880.92 2,881.95 2,880.79 2,881.88 0.0K
09:21 2,881.93 2,881.93 2,881.38 2,881.69 0.0K
09:22 2,881.68 2,881.97 2,881.50 2,881.67 0.0K
09:23 2,881.77 2,881.77 2,881.01 2,881.60 0.0K
09:24 2,881.69 2,882.37 2,881.68 2,882.37 0.0K
09:25 2,882.44 2,884.01 2,882.44 2,884.01 0.0K
09:26 2,884.15 2,885.17 2,884.15 2,884.92 0.0K
09:27 2,884.88 2,884.88 2,883.88 2,884.82 0.0K
09:28 2,885.15 2,885.65 2,885.15 2,885.63 0.0K
09:29 2,885.60 2,886.36 2,885.60 2,886.36 0.0K
09:30 2,886.48 2,887.70 2,886.36 2,887.70 0.0K
09:31 2,888.26 2,889.52 2,888.26 2,889.52 0.0K
09:32 2,889.49 2,890.32 2,889.47 2,890.23 0.0K
09:33 2,890.12 2,891.08 2,890.06 2,891.08 0.0K
09:34 2,891.18 2,891.82 2,890.56 2,891.57 0.0K
09:35 2,891.43 2,891.52 2,889.33 2,889.51 0.0K
09:36 2,889.57 2,890.09 2,888.80 2,888.80 0.0K
09:37 2,888.84 2,889.12 2,888.26 2,889.05 0.0K
09:38 2,889.18 2,889.18 2,888.49 2,888.79 0.0K
09:39 2,888.88 2,888.97 2,888.41 2,888.58 0.0K
09:40 2,888.51 2,889.88 2,888.51 2,889.88 0.0K
09:41 2,889.97 2,890.20 2,889.15 2,889.28 0.0K
09:42 2,889.28 2,890.53 2,889.09 2,890.37 0.0K
09:43 2,890.46 2,890.51 2,889.58 2,889.58 0.0K
09:44 2,889.59 2,889.96 2,889.57 2,889.90 0.0K
09:45 2,889.95 2,890.28 2,889.73 2,889.76 0.0K
09:46 2,889.69 2,889.69 2,888.63 2,888.63 0.0K
09:47 2,888.65 2,889.51 2,888.41 2,889.33 0.0K
09:48 2,889.42 2,889.91 2,889.38 2,889.45 0.0K
09:49 2,889.38 2,889.52 2,888.69 2,889.03 0.0K
09:50 2,889.20 2,889.50 2,888.84 2,889.50 0.0K
09:51 2,889.58 2,890.36 2,889.47 2,890.36 0.0K
09:52 2,890.50 2,892.95 2,890.50 2,892.90 0.0K
09:53 2,892.88 2,892.97 2,892.63 2,892.74 0.0K
09:54 2,892.84 2,893.79 2,892.84 2,893.72 0.0K
09:55 2,894.03 2,894.56 2,894.03 2,894.25 0.0K
09:56 2,894.26 2,894.87 2,894.26 2,894.62 0.0K
09:57 2,894.65 2,895.01 2,894.18 2,895.01 0.0K
09:58 2,895.28 2,896.24 2,895.19 2,896.24 0.0K
09:59 2,896.30 2,896.54 2,896.06 2,896.17 0.0K
10:00 2,896.16 2,896.16 2,895.60 2,895.94 0.0K
10:01 2,895.82 2,896.17 2,895.38 2,895.75 0.0K
10:02 2,895.77 2,896.22 2,895.74 2,895.82 0.0K
10:03 2,895.84 2,896.31 2,895.73 2,896.31 0.0K
10:04 2,896.27 2,896.92 2,896.27 2,896.92 0.0K
10:05 2,897.06 2,897.08 2,896.15 2,896.20 0.0K
10:06 2,896.36 2,897.27 2,896.35 2,897.12 0.0K
10:07 2,897.14 2,897.23 2,896.82 2,896.82 0.0K
10:08 2,896.63 2,896.86 2,896.45 2,896.69 0.0K
10:09 2,896.50 2,897.64 2,896.38 2,897.64 0.0K
10:10 2,897.70 2,898.55 2,897.70 2,898.55 0.0K
10:11 2,898.59 2,899.09 2,897.78 2,897.83 0.0K
10:12 2,897.81 2,898.38 2,897.81 2,898.29 0.0K
10:13 2,898.31 2,898.47 2,898.23 2,898.47 0.0K
10:14 2,898.40 2,899.62 2,898.40 2,899.26 0.0K
10:15 2,899.27 2,900.44 2,899.26 2,900.21 0.0K
10:16 2,900.54 2,901.86 2,900.54 2,901.86 0.0K
10:17 2,901.80 2,901.91 2,900.23 2,900.36 0.0K
10:18 2,900.06 2,900.07 2,899.41 2,899.65 0.0K
10:19 2,899.66 2,899.66 2,899.25 2,899.25 0.0K
10:20 2,899.42 2,900.34 2,899.42 2,900.34 0.0K
10:21 2,900.44 2,900.98 2,900.27 2,900.27 0.0K
10:22 2,900.33 2,900.36 2,899.39 2,899.39 0.0K
10:23 2,899.30 2,899.67 2,898.80 2,898.80 0.0K
10:24 2,898.81 2,899.21 2,898.68 2,899.21 0.0K
10:25 2,899.32 2,899.65 2,899.12 2,899.62 0.0K
10:26 2,899.67 2,900.63 2,899.67 2,900.63 0.0K
10:27 2,900.81 2,900.94 2,900.59 2,900.71 0.0K
10:28 2,900.74 2,901.26 2,900.74 2,901.22 0.0K
10:29 2,901.04 2,901.42 2,901.02 2,901.19 0.0K
10:30 2,901.21 2,901.23 2,900.17 2,900.38 0.0K
10:31 2,900.43 2,900.43 2,898.82 2,898.82 0.0K
10:32 2,898.69 2,898.69 2,897.83 2,898.27 0.0K
10:33 2,898.43 2,899.34 2,898.43 2,899.34 0.0K
10:34 2,899.31 2,900.08 2,899.31 2,899.90 0.0K
10:35 2,899.91 2,900.64 2,899.90 2,900.52 0.0K
10:36 2,900.57 2,901.47 2,900.21 2,901.47 0.0K
10:37 2,901.52 2,901.61 2,901.05 2,901.39 0.0K
10:38 2,901.43 2,902.01 2,901.40 2,901.96 0.0K
10:39 2,901.91 2,902.45 2,901.91 2,902.22 0.0K
10:40 2,902.17 2,902.36 2,901.89 2,902.35 0.0K
10:41 2,902.30 2,902.48 2,901.35 2,901.41 0.0K
10:42 2,901.03 2,901.58 2,900.98 2,900.98 0.0K
10:43 2,900.86 2,900.86 2,900.12 2,900.22 0.0K
10:44 2,900.21 2,900.36 2,900.04 2,900.36 0.0K
10:45 2,900.38 2,901.07 2,900.38 2,900.92 0.0K
10:46 2,900.95 2,903.52 2,900.95 2,903.22 0.0K
10:47 2,903.21 2,903.30 2,902.71 2,902.72 0.0K
10:48 2,902.76 2,902.84 2,901.93 2,901.93 0.0K
10:49 2,901.99 2,902.11 2,901.27 2,901.30 0.0K
10:50 2,901.19 2,901.19 2,900.10 2,900.25 0.0K
10:51 2,900.31 2,900.78 2,899.87 2,900.64 0.0K
10:52 2,900.72 2,901.18 2,900.71 2,901.14 0.0K
10:53 2,900.96 2,901.01 2,900.16 2,900.17 0.0K
10:54 2,900.14 2,900.15 2,899.62 2,899.83 0.0K
10:55 2,899.87 2,899.87 2,898.84 2,898.84 0.0K
10:56 2,898.86 2,899.30 2,898.86 2,899.23 0.0K
10:57 2,899.27 2,899.36 2,898.99 2,899.28 0.0K
10:58 2,899.23 2,899.26 2,898.89 2,898.98 0.0K
10:59 2,898.94 2,899.19 2,898.30 2,898.30 0.0K
11:00 2,898.36 2,898.36 2,896.44 2,896.44 0.0K
11:01 2,896.47 2,896.47 2,896.09 2,896.13 0.0K
11:02 2,896.06 2,897.49 2,896.06 2,897.49 0.0K
11:03 2,897.56 2,899.08 2,897.56 2,898.51 0.0K
11:04 2,898.49 2,898.68 2,898.18 2,898.32 0.0K
11:05 2,898.30 2,898.43 2,898.16 2,898.41 0.0K
11:06 2,898.24 2,898.88 2,898.20 2,898.84 0.0K
11:07 2,898.78 2,899.71 2,898.78 2,899.02 0.0K
11:08 2,898.99 2,899.40 2,898.86 2,899.16 0.0K
11:09 2,899.09 2,899.18 2,898.61 2,898.80 0.0K
11:10 2,898.93 2,899.17 2,898.57 2,898.77 0.0K
11:11 2,898.76 2,898.84 2,898.64 2,898.77 0.0K
11:12 2,898.92 2,899.06 2,897.58 2,897.64 0.0K
11:13 2,897.41 2,897.41 2,895.45 2,896.06 0.0K
11:14 2,896.14 2,896.97 2,896.02 2,896.02 0.0K
11:15 2,896.05 2,896.60 2,896.05 2,896.60 0.0K
11:16 2,896.54 2,896.91 2,896.31 2,896.91 0.0K
11:17 2,896.76 2,896.92 2,896.49 2,896.53 0.0K
11:18 2,896.55 2,896.67 2,896.17 2,896.67 0.0K
11:19 2,896.71 2,898.13 2,896.71 2,898.05 0.0K
11:20 2,898.29 2,899.08 2,898.29 2,899.02 0.0K
11:21 2,899.00 2,899.64 2,898.88 2,899.61 0.0K
11:22 2,899.58 2,900.00 2,899.52 2,899.99 0.0K
11:23 2,900.04 2,900.04 2,899.09 2,899.37 0.0K
11:24 2,899.32 2,899.51 2,899.15 2,899.27 0.0K
11:25 2,899.21 2,899.57 2,898.71 2,899.57 0.0K
11:26 2,899.60 2,900.11 2,899.48 2,899.98 0.0K
11:27 2,899.88 2,900.52 2,899.78 2,900.24 0.0K
11:28 2,900.19 2,900.30 2,900.08 2,900.15 0.0K
11:29 2,900.20 2,900.20 2,899.82 2,899.92 0.0K
11:30 2,899.85 2,900.18 2,899.79 2,900.11 0.0K
11:31 2,899.91 2,900.00 2,899.20 2,899.20 0.0K
11:32 2,899.30 2,900.39 2,899.30 2,900.39 0.0K
11:33 2,900.47 2,900.89 2,900.47 2,900.80 0.0K
11:34 2,900.85 2,900.85 2,900.06 2,900.15 0.0K
11:35 2,900.13 2,900.13 2,898.90 2,898.96 0.0K
11:36 2,898.85 2,898.99 2,898.77 2,898.99 0.0K
11:37 2,899.09 2,900.01 2,899.09 2,899.84 0.0K
11:38 2,899.85 2,900.86 2,899.85 2,900.86 0.0K
11:39 2,900.88 2,900.92 2,900.67 2,900.67 0.0K
11:40 2,900.71 2,900.74 2,900.16 2,900.33 0.0K
11:41 2,900.21 2,900.36 2,899.97 2,900.22 0.0K
11:42 2,900.24 2,900.24 2,899.38 2,899.38 0.0K
11:43 2,899.47 2,899.57 2,898.06 2,898.06 0.0K
11:44 2,897.98 2,897.98 2,897.40 2,897.44 0.0K
11:45 2,897.41 2,897.41 2,896.37 2,896.90 0.0K
11:46 2,897.00 2,897.11 2,896.50 2,896.58 0.0K
11:47 2,896.05 2,896.05 2,895.28 2,895.93 0.0K
11:48 2,895.96 2,896.39 2,895.92 2,896.31 0.0K
11:49 2,896.47 2,897.29 2,896.42 2,897.29 0.0K
11:50 2,896.72 2,896.97 2,896.03 2,896.97 0.0K
11:51 2,896.66 2,897.31 2,895.07 2,895.96 0.0K
11:52 2,895.71 2,895.71 2,894.56 2,895.31 0.0K
11:53 2,894.96 2,896.21 2,894.78 2,895.80 0.0K
11:54 2,895.90 2,895.90 2,895.14 2,895.51 0.0K
11:55 2,895.91 2,895.91 2,894.42 2,894.67 0.0K
11:56 2,894.83 2,895.43 2,894.73 2,895.42 0.0K
11:57 2,895.11 2,895.11 2,893.42 2,893.94 0.0K
11:58 2,893.91 2,894.50 2,893.11 2,894.48 0.0K
11:59 2,893.78 2,894.39 2,893.61 2,893.76 0.0K
12:00 2,893.20 2,893.59 2,892.20 2,892.20 0.0K
12:01 2,892.07 2,892.11 2,891.29 2,892.05 0.0K
12:02 2,892.09 2,892.14 2,891.64 2,891.96 0.0K
12:03 2,891.97 2,891.97 2,891.11 2,891.31 0.0K
12:04 2,891.35 2,891.84 2,891.13 2,891.84 0.0K
12:05 2,891.73 2,892.41 2,891.60 2,892.41 0.0K
12:06 2,892.42 2,892.85 2,892.21 2,892.25 0.0K
12:07 2,892.33 2,892.60 2,892.33 2,892.48 0.0K
12:08 2,892.48 2,893.71 2,892.44 2,893.68 0.0K
12:09 2,893.77 2,893.92 2,893.52 2,893.57 0.0K
12:10 2,893.54 2,893.54 2,893.06 2,893.13 0.0K
12:11 2,893.09 2,893.74 2,893.05 2,893.51 0.0K
12:12 2,893.51 2,893.55 2,893.13 2,893.13 0.0K
12:13 2,893.14 2,893.14 2,892.24 2,892.24 0.0K
12:14 2,892.25 2,893.68 2,892.25 2,893.68 0.0K
12:15 2,893.78 2,894.63 2,893.78 2,894.60 0.0K
12:16 2,894.63 2,894.66 2,893.97 2,893.97 0.0K
12:17 2,893.98 2,893.98 2,893.47 2,893.67 0.0K
12:18 2,893.82 2,894.09 2,893.70 2,893.76 0.0K
12:19 2,893.78 2,893.78 2,893.15 2,893.15 0.0K
12:20 2,893.09 2,893.09 2,891.85 2,892.01 0.0K
12:21 2,891.91 2,892.06 2,891.65 2,892.06 0.0K
12:22 2,892.08 2,892.13 2,891.96 2,891.97 0.0K
12:23 2,892.00 2,892.00 2,891.27 2,891.27 0.0K
12:24 2,891.21 2,891.32 2,890.90 2,891.15 0.0K
12:25 2,891.21 2,892.23 2,891.14 2,892.23 0.0K
12:26 2,892.20 2,893.00 2,892.20 2,892.90 0.0K
12:27 2,892.95 2,893.20 2,892.95 2,893.14 0.0K
12:28 2,893.10 2,893.17 2,892.68 2,892.68 0.0K
12:29 2,892.71 2,892.83 2,892.60 2,892.60 0.0K
12:30 2,892.41 2,892.41 2,890.99 2,891.13 0.0K
12:31 2,891.18 2,891.18 2,890.53 2,890.83 0.0K
12:32 2,890.94 2,891.24 2,890.94 2,891.08 0.0K
12:33 2,891.06 2,891.36 2,891.06 2,891.18 0.0K
12:34 2,891.39 2,891.46 2,891.34 2,891.37 0.0K
12:35 2,891.39 2,892.50 2,891.39 2,892.50 0.0K
12:36 2,892.61 2,893.98 2,892.61 2,893.98 0.0K
12:37 2,894.13 2,894.13 2,893.46 2,893.51 0.0K
12:38 2,893.48 2,894.17 2,893.48 2,893.92 0.0K
12:39 2,893.98 2,894.24 2,893.98 2,894.24 0.0K
12:40 2,894.30 2,894.47 2,894.30 2,894.33 0.0K
12:41 2,894.35 2,895.12 2,894.33 2,895.12 0.0K
12:42 2,895.15 2,895.20 2,895.05 2,895.05 0.0K
12:43 2,895.10 2,895.31 2,894.96 2,895.26 0.0K
12:44 2,895.17 2,895.44 2,895.13 2,895.16 0.0K
12:45 2,895.16 2,895.34 2,894.98 2,895.20 0.0K
12:46 2,895.24 2,895.38 2,894.87 2,894.87 0.0K
12:47 2,894.79 2,894.81 2,893.74 2,893.74 0.0K
12:48 2,893.72 2,893.74 2,893.45 2,893.74 0.0K
12:49 2,893.62 2,893.62 2,893.44 2,893.44 0.0K
12:50 2,893.39 2,893.48 2,893.39 2,893.44 0.0K
12:51 2,893.36 2,894.09 2,893.36 2,894.09 0.0K
12:52 2,894.23 2,894.23 2,894.00 2,894.05 0.0K
12:53 2,894.07 2,894.28 2,893.66 2,893.66 0.0K
12:54 2,893.63 2,893.74 2,893.28 2,893.28 0.0K
12:55 2,893.23 2,893.85 2,893.23 2,893.83 0.0K
12:56 2,893.88 2,893.88 2,893.40 2,893.56 0.0K
12:57 2,893.38 2,893.44 2,892.60 2,892.84 0.0K
12:58 2,892.89 2,893.73 2,892.89 2,893.73 0.0K
12:59 2,893.69 2,894.02 2,893.32 2,893.32 0.0K
13:00 2,893.33 2,893.75 2,893.23 2,893.75 0.0K
13:01 2,893.89 2,894.21 2,893.89 2,893.99 0.0K
13:02 2,893.90 2,893.90 2,893.08 2,893.18 0.0K
13:03 2,893.24 2,893.32 2,892.73 2,892.90 0.0K
13:04 2,892.99 2,893.60 2,892.99 2,893.59 0.0K
13:05 2,893.63 2,894.21 2,893.57 2,893.85 0.0K
13:06 2,893.87 2,893.87 2,893.31 2,893.31 0.0K
13:07 2,893.27 2,894.13 2,893.27 2,894.13 0.0K
13:08 2,894.17 2,894.52 2,894.17 2,894.42 0.0K
13:09 2,894.48 2,894.84 2,894.48 2,894.66 0.0K
13:10 2,894.60 2,895.31 2,894.52 2,895.19 0.0K
13:11 2,895.10 2,895.14 2,894.95 2,895.05 0.0K
13:12 2,895.12 2,895.62 2,895.12 2,895.52 0.0K
13:13 2,895.51 2,895.86 2,895.51 2,895.80 0.0K
13:14 2,895.82 2,895.86 2,895.35 2,895.35 0.0K
13:15 2,895.35 2,895.35 2,895.00 2,895.19 0.0K
13:16 2,895.20 2,895.43 2,895.13 2,895.39 0.0K
13:17 2,895.34 2,896.24 2,895.34 2,896.24 0.0K
13:18 2,896.25 2,896.42 2,896.24 2,896.31 0.0K
13:19 2,896.36 2,896.42 2,895.55 2,895.55 0.0K
13:20 2,895.61 2,895.61 2,895.11 2,895.11 0.0K
13:21 2,895.06 2,895.18 2,894.25 2,894.25 0.0K
13:22 2,894.18 2,894.18 2,893.91 2,894.08 0.0K
13:23 2,894.12 2,894.19 2,894.00 2,894.09 0.0K
13:24 2,893.96 2,894.07 2,893.20 2,893.24 0.0K
13:25 2,893.28 2,893.28 2,892.93 2,893.18 0.0K
13:26 2,893.24 2,893.47 2,893.08 2,893.47 0.0K
13:27 2,893.35 2,893.35 2,892.85 2,892.85 0.0K
13:28 2,892.86 2,893.11 2,892.86 2,892.97 0.0K
13:29 2,892.92 2,893.25 2,892.82 2,893.13 0.0K
13:30 2,893.21 2,893.30 2,892.62 2,892.62 0.0K
13:31 2,892.38 2,892.58 2,892.05 2,892.39 0.0K
13:32 2,892.38 2,892.39 2,891.76 2,891.76 0.0K
13:33 2,891.70 2,892.46 2,891.70 2,892.46 0.0K
13:34 2,892.42 2,893.37 2,892.32 2,893.37 0.0K
13:35 2,893.42 2,893.43 2,893.11 2,893.22 0.0K
13:36 2,893.24 2,893.94 2,893.24 2,893.57 0.0K
13:37 2,893.39 2,893.43 2,892.93 2,892.94 0.0K
13:38 2,892.97 2,892.97 2,891.98 2,892.20 0.0K
13:39 2,892.18 2,892.18 2,891.86 2,891.95 0.0K
13:40 2,891.85 2,892.05 2,891.82 2,892.00 0.0K
13:41 2,891.99 2,892.06 2,891.55 2,891.55 0.0K
13:42 2,891.57 2,891.57 2,890.93 2,890.99 0.0K
13:43 2,891.03 2,891.47 2,891.03 2,891.47 0.0K
13:44 2,891.46 2,892.01 2,891.43 2,891.96 0.0K
13:45 2,892.07 2,892.58 2,891.93 2,892.52 0.0K
13:46 2,892.49 2,893.34 2,892.49 2,893.34 0.0K
13:47 2,893.53 2,894.34 2,893.53 2,894.34 0.0K
13:48 2,894.37 2,894.44 2,894.27 2,894.44 0.0K
13:49 2,894.55 2,895.24 2,894.55 2,895.24 0.0K
13:50 2,895.33 2,896.11 2,895.33 2,896.11 0.0K
13:51 2,896.15 2,896.21 2,895.90 2,896.21 0.0K
13:52 2,896.13 2,896.27 2,896.00 2,896.20 0.0K
13:53 2,896.30 2,896.39 2,895.95 2,896.10 0.0K
13:54 2,895.97 2,896.18 2,895.92 2,896.18 0.0K
13:55 2,896.13 2,896.33 2,896.09 2,896.29 0.0K
13:56 2,896.25 2,896.39 2,896.17 2,896.39 0.0K
13:57 2,896.54 2,896.81 2,896.54 2,896.81 0.0K
13:58 2,896.81 2,897.08 2,896.81 2,896.91 0.0K
13:59 2,896.90 2,897.18 2,896.75 2,896.75 0.0K
14:00 2,896.83 2,897.46 2,896.78 2,897.43 0.0K
14:01 2,897.51 2,897.75 2,897.48 2,897.57 0.0K
14:02 2,897.53 2,897.71 2,897.52 2,897.67 0.0K
14:03 2,897.71 2,898.15 2,897.61 2,898.09 0.0K
14:04 2,898.11 2,898.96 2,898.11 2,898.59 0.0K
14:05 2,898.50 2,898.73 2,898.21 2,898.52 0.0K
14:06 2,898.47 2,898.77 2,898.26 2,898.30 0.0K
14:07 2,898.41 2,898.83 2,898.36 2,898.83 0.0K
14:08 2,898.87 2,899.25 2,898.77 2,899.23 0.0K
14:09 2,899.17 2,899.85 2,899.11 2,899.85 0.0K
14:10 2,899.83 2,900.32 2,899.80 2,900.32 0.0K
14:11 2,900.32 2,900.46 2,899.85 2,899.99 0.0K
14:12 2,900.03 2,900.03 2,899.56 2,899.69 0.0K
14:13 2,899.78 2,900.16 2,899.78 2,900.10 0.0K
14:14 2,900.19 2,900.36 2,900.01 2,900.13 0.0K
14:15 2,900.18 2,900.57 2,900.11 2,900.55 0.0K
14:16 2,900.50 2,900.52 2,899.84 2,899.84 0.0K
14:17 2,899.76 2,899.97 2,899.76 2,899.79 0.0K
14:18 2,899.79 2,899.81 2,899.42 2,899.55 0.0K
14:19 2,899.64 2,900.00 2,899.64 2,899.80 0.0K
14:20 2,899.86 2,899.90 2,898.80 2,898.80 0.0K
14:21 2,898.80 2,898.89 2,898.67 2,898.73 0.0K
14:22 2,898.84 2,899.00 2,898.84 2,898.93 0.0K
14:23 2,898.87 2,899.03 2,898.65 2,898.65 0.0K
14:24 2,898.70 2,899.47 2,898.70 2,899.45 0.0K
14:25 2,899.60 2,899.60 2,899.15 2,899.30 0.0K
14:26 2,899.26 2,899.31 2,898.70 2,898.82 0.0K
14:27 2,898.77 2,898.77 2,898.30 2,898.43 0.0K
14:28 2,898.39 2,898.67 2,898.30 2,898.54 0.0K
14:29 2,898.57 2,898.87 2,898.57 2,898.76 0.0K
14:30 2,898.82 2,898.90 2,898.73 2,898.90 0.0K
14:31 2,898.93 2,898.95 2,897.53 2,897.53 0.0K
14:32 2,897.23 2,897.24 2,897.01 2,897.02 0.0K
14:33 2,897.56 2,897.76 2,897.40 2,897.71 0.0K
14:34 2,897.69 2,897.80 2,897.58 2,897.60 0.0K
14:35 2,897.63 2,898.00 2,897.44 2,898.00 0.0K
14:36 2,898.01 2,898.51 2,897.92 2,898.43 0.0K
14:37 2,898.66 2,899.07 2,898.48 2,898.98 0.0K
14:38 2,899.04 2,899.06 2,898.74 2,898.74 0.0K
14:39 2,898.70 2,898.79 2,898.17 2,898.38 0.0K
14:40 2,898.33 2,898.53 2,898.16 2,898.27 0.0K
14:41 2,898.32 2,898.69 2,898.32 2,898.69 0.0K
14:42 2,898.67 2,898.86 2,898.18 2,898.18 0.0K
14:43 2,898.12 2,898.22 2,897.68 2,897.81 0.0K
14:44 2,897.70 2,898.50 2,897.70 2,898.47 0.0K
14:45 2,898.44 2,899.21 2,898.44 2,899.21 0.0K
14:46 2,899.26 2,899.41 2,899.06 2,899.25 0.0K
14:47 2,899.43 2,899.86 2,899.41 2,899.86 0.0K
14:48 2,899.91 2,900.21 2,899.91 2,900.16 0.0K
14:49 2,900.10 2,900.21 2,899.86 2,899.95 0.0K
14:50 2,899.93 2,900.09 2,899.72 2,900.09 0.0K
14:51 2,900.08 2,900.24 2,900.04 2,900.22 0.0K
14:52 2,900.33 2,900.71 2,900.33 2,900.66 0.0K
14:53 2,900.65 2,900.65 2,899.42 2,899.55 0.0K
14:54 2,899.60 2,899.64 2,898.78 2,898.80 0.0K
14:55 2,898.89 2,899.25 2,898.89 2,898.97 0.0K
14:56 2,898.99 2,899.03 2,898.81 2,898.86 0.0K
14:57 2,898.84 2,898.92 2,898.63 2,898.63 0.0K
14:58 2,898.58 2,898.97 2,898.58 2,898.88 0.0K
14:59 2,898.79 2,899.10 2,898.79 2,899.07 0.0K
15:00 2,898.96 2,899.01 2,898.49 2,898.58 0.0K
15:01 2,898.56 2,899.03 2,898.54 2,899.03 0.0K
15:02 2,899.12 2,899.36 2,898.91 2,899.22 0.0K
15:03 2,899.25 2,899.85 2,899.25 2,899.72 0.0K
15:04 2,899.73 2,900.70 2,899.49 2,900.70 0.0K
15:05 2,900.73 2,900.73 2,900.61 2,900.69 0.0K
15:06 2,900.68 2,900.75 2,900.50 2,900.75 0.0K
15:07 2,900.70 2,900.84 2,900.39 2,900.39 0.0K
15:08 2,900.29 2,900.29 2,899.66 2,899.66 0.0K
15:09 2,899.74 2,899.74 2,898.88 2,898.97 0.0K
15:10 2,898.79 2,899.10 2,898.67 2,899.10 0.0K
15:11 2,899.06 2,899.12 2,898.67 2,898.69 0.0K
15:12 2,898.65 2,898.99 2,898.65 2,898.99 0.0K
15:13 2,899.05 2,899.41 2,899.05 2,899.14 0.0K
15:14 2,899.11 2,899.34 2,899.05 2,899.34 0.0K
15:15 2,899.85 2,900.29 2,899.76 2,900.15 0.0K
15:16 2,900.06 2,900.63 2,900.06 2,900.60 0.0K
15:17 2,900.65 2,901.26 2,900.65 2,901.21 0.0K
15:18 2,901.62 2,901.92 2,901.55 2,901.92 0.0K
15:19 2,901.90 2,902.37 2,901.79 2,902.07 0.0K
15:20 2,902.04 2,902.08 2,901.30 2,901.30 0.0K
15:21 2,901.34 2,901.75 2,901.15 2,901.15 0.0K
15:22 2,901.21 2,901.37 2,901.06 2,901.37 0.0K
15:23 2,901.36 2,901.36 2,900.09 2,900.12 0.0K
15:24 2,900.06 2,900.13 2,899.76 2,899.76 0.0K
15:25 2,899.92 2,900.05 2,899.92 2,899.97 0.0K
15:26 2,899.92 2,899.95 2,899.79 2,899.84 0.0K
15:27 2,899.99 2,899.99 2,899.02 2,899.77 0.0K
15:28 2,899.72 2,900.40 2,899.72 2,900.06 0.0K
15:29 2,900.25 2,900.25 2,899.88 2,899.88 0.0K
15:30 2,899.56 2,900.09 2,899.41 2,899.41 0.0K
15:31 2,899.35 2,900.62 2,899.28 2,900.62 0.0K
15:32 2,900.64 2,900.92 2,899.38 2,899.49 0.0K
15:33 2,899.71 2,899.71 2,899.02 2,899.02 0.0K
15:34 2,898.84 2,898.99 2,898.40 2,898.95 0.0K
15:35 2,899.04 2,899.14 2,898.57 2,898.76 0.0K
15:36 2,898.72 2,899.32 2,898.72 2,899.24 0.0K
15:37 2,899.28 2,899.81 2,899.28 2,899.61 0.0K
15:38 2,899.68 2,900.01 2,898.19 2,898.31 0.0K
15:39 2,898.36 2,898.92 2,898.30 2,898.92 0.0K
15:40 2,898.95 2,899.31 2,898.45 2,898.45 0.0K
15:41 2,898.46 2,898.74 2,896.40 2,896.40 0.0K
15:42 2,897.00 2,897.00 2,895.78 2,895.78 0.0K
15:43 2,895.82 2,895.83 2,895.30 2,895.54 0.0K
15:44 2,895.37 2,895.69 2,894.93 2,894.97 0.0K
15:45 2,894.94 2,895.41 2,894.66 2,895.21 0.0K
15:46 2,895.23 2,895.23 2,894.17 2,894.24 0.0K
15:47 2,894.35 2,894.60 2,894.20 2,894.43 0.0K
15:48 2,894.47 2,895.75 2,894.47 2,894.47 0.0K
15:49 2,894.25 2,894.26 2,893.51 2,894.05 0.0K
15:50 2,894.04 2,894.11 2,893.53 2,893.55 0.0K
15:51 2,893.55 2,894.19 2,893.55 2,894.00 0.0K
15:52 2,894.13 2,894.61 2,894.13 2,894.24 0.0K
15:53 2,894.33 2,894.39 2,894.09 2,894.16 0.0K
15:54 2,894.14 2,894.14 2,893.58 2,893.60 0.0K
15:55 2,893.66 2,893.66 2,892.50 2,892.60 0.0K
15:56 2,892.61 2,892.95 2,892.61 2,892.95 0.0K
15:57 2,892.97 2,893.00 2,892.41 2,892.41 0.0K
15:58 2,892.31 2,892.63 2,892.31 2,892.60 0.0K
15:59 2,892.47 2,893.47 2,892.05 2,893.47 0.0K
16:00 2,893.87 2,893.87 2,892.54 2,893.31 0.0K
16:01 2,893.49 2,893.53 2,892.48 2,892.48 0.0K
16:02 2,892.38 2,892.38 2,890.67 2,890.67 0.0K
16:03 2,890.61 2,890.61 2,889.81 2,890.28 0.0K
16:04 2,890.13 2,891.79 2,890.13 2,891.79 0.0K
16:05 2,891.78 2,892.84 2,891.78 2,892.84 0.0K
16:06 2,893.54 2,895.38 2,893.54 2,895.27 0.0K
16:07 2,895.19 2,895.61 2,895.15 2,895.32 0.0K
16:08 2,895.29 2,896.40 2,895.29 2,896.40 0.0K
16:09 2,896.45 2,896.54 2,896.31 2,896.31 0.0K
16:10 2,896.28 2,896.36 2,894.09 2,894.09 0.0K
16:11 2,894.20 2,894.71 2,894.01 2,894.45 0.0K
16:12 2,894.35 2,894.35 2,894.11 2,894.14 0.0K
16:13 2,894.19 2,894.78 2,894.02 2,894.78 0.0K
16:14 2,894.89 2,895.10 2,894.68 2,894.75 0.0K
16:15 2,894.81 2,895.00 2,894.64 2,894.89 0.0K
16:16 2,894.82 2,895.37 2,894.74 2,895.37 0.0K
16:17 2,895.35 2,895.49 2,895.12 2,895.49 0.0K
16:18 2,895.40 2,895.57 2,894.33 2,894.39 0.0K
16:19 2,894.31 2,894.31 2,893.29 2,894.00 0.0K
16:20 2,894.06 2,894.06 2,893.43 2,893.47 0.0K
16:21 2,893.44 2,894.39 2,893.44 2,894.26 0.0K
16:22 2,894.16 2,894.16 2,893.83 2,893.99 0.0K
16:23 2,893.98 2,894.04 2,893.10 2,893.17 0.0K
16:24 2,893.33 2,893.33 2,892.74 2,892.74 0.0K
16:25 2,892.76 2,892.76 2,891.89 2,891.89 0.0K
16:26 2,891.69 2,891.69 2,890.93 2,891.04 0.0K
16:27 2,890.95 2,891.26 2,890.76 2,891.24 0.0K
16:28 2,891.18 2,891.61 2,891.06 2,891.37 0.0K
16:29 2,891.31 2,891.47 2,891.13 2,891.13 0.0K
16:30 2,891.03 2,891.41 2,890.82 2,891.41 0.0K
16:31 2,891.45 2,892.42 2,891.45 2,892.27 0.0K
16:32 2,892.55 2,892.55 2,891.98 2,892.36 0.0K
16:33 2,892.54 2,893.52 2,892.54 2,893.52 0.0K
16:34 2,893.63 2,893.92 2,893.42 2,893.42 0.0K
16:35 2,893.32 2,893.65 2,893.25 2,893.65 0.0K
16:36 2,893.65 2,894.26 2,893.65 2,893.76 0.0K
16:37 2,893.73 2,894.03 2,893.44 2,894.01 0.0K
16:38 2,894.03 2,894.42 2,893.88 2,894.32 0.0K
16:39 2,894.36 2,894.86 2,894.24 2,894.51 0.0K
16:40 2,894.53 2,894.88 2,894.10 2,894.10 0.0K
16:41 2,894.15 2,894.15 2,893.27 2,893.44 0.0K
16:42 2,893.56 2,894.28 2,893.53 2,894.28 0.0K
16:43 2,894.36 2,894.47 2,894.25 2,894.25 0.0K
16:44 2,894.19 2,894.19 2,893.35 2,893.35 0.0K
16:45 2,893.22 2,893.49 2,893.11 2,893.34 0.0K
16:46 2,893.25 2,894.14 2,893.06 2,893.95 0.0K
16:47 2,893.88 2,893.88 2,892.77 2,892.93 0.0K
16:48 2,892.90 2,893.53 2,892.86 2,892.86 0.0K
16:49 2,892.95 2,892.97 2,892.75 2,892.79 0.0K
16:50 2,892.81 2,893.38 2,892.73 2,893.36 0.0K
16:51 2,893.25 2,893.30 2,893.15 2,893.17 0.0K
16:52 2,893.14 2,897.60 2,892.95 2,895.91 0.0K
16:53 2,896.41 2,896.41 2,895.78 2,896.37 0.0K
16:54 2,896.50 2,896.50 2,895.52 2,895.52 0.0K
16:55 2,895.47 2,895.56 2,893.45 2,893.45 0.0K
16:56 2,893.44 2,893.89 2,893.44 2,893.89 0.0K
16:57 2,893.93 2,894.05 2,893.56 2,893.83 0.0K
16:58 2,893.84 2,894.45 2,893.77 2,894.38 0.0K
16:59 2,894.42 2,895.99 2,894.30 2,895.76 0.0K
17:00 2,895.61 2,896.10 2,895.58 2,896.08 0.0K
17:01 2,896.12 2,896.52 2,895.61 2,895.75 0.0K
17:02 2,895.70 2,895.70 2,894.45 2,894.45 0.0K
17:03 2,894.54 2,894.82 2,894.12 2,894.36 0.0K
17:04 2,894.27 2,894.27 2,893.90 2,893.93 0.0K
17:05 2,893.83 2,893.83 2,893.00 2,893.48 0.0K
17:06 2,893.54 2,893.73 2,893.54 2,893.73 0.0K
17:07 2,893.86 2,893.89 2,893.42 2,893.52 0.0K
17:08 2,893.37 2,893.64 2,893.37 2,893.64 0.0K
17:09 2,893.71 2,894.22 2,893.59 2,894.22 0.0K
17:10 2,894.18 2,894.39 2,894.13 2,894.15 0.0K
17:11 2,894.16 2,894.44 2,894.10 2,894.11 0.0K
17:12 2,894.24 2,894.38 2,893.93 2,893.96 0.0K
17:13 2,893.87 2,894.34 2,893.75 2,894.31 0.0K
17:14 2,894.31 2,894.97 2,894.31 2,894.97 0.0K
17:15 2,895.13 2,895.38 2,895.13 2,895.29 0.0K
17:16 2,895.29 2,895.31 2,894.60 2,894.74 0.0K
17:17 2,894.82 2,894.91 2,894.80 2,894.84 0.0K
17:18 2,894.93 2,895.02 2,894.78 2,894.78 0.0K
17:19 2,894.81 2,894.90 2,894.75 2,894.76 0.0K
17:20 2,894.78 2,894.78 2,894.42 2,894.49 0.0K
17:21 2,894.52 2,894.58 2,893.71 2,893.75 0.0K
17:22 2,893.55 2,893.55 2,891.73 2,891.73 0.0K
17:23 2,892.04 2,892.04 2,891.39 2,891.48 0.0K
17:24 2,891.90 2,893.02 2,891.90 2,892.54 0.0K
17:29 2,892.61 2,892.61 2,888.53 2,888.53 0.0K
17:30 2,888.53 2,888.53 2,888.53 2,888.53 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