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 2,890.61 2,892.37 2,889.52 2,892.13 0.0K
09:01 2,890.53 2,890.59 2,886.48 2,886.58 0.0K
09:02 2,886.78 2,887.98 2,885.73 2,887.82 0.0K
09:03 2,887.82 2,891.19 2,887.82 2,891.09 0.0K
09:04 2,891.33 2,893.00 2,891.33 2,893.00 0.0K
09:05 2,892.60 2,892.62 2,890.07 2,890.56 0.0K
09:06 2,890.74 2,891.75 2,890.74 2,891.49 0.0K
09:07 2,891.53 2,891.53 2,888.85 2,889.60 0.0K
09:08 2,889.81 2,890.90 2,889.23 2,889.23 0.0K
09:09 2,889.21 2,889.21 2,888.22 2,888.99 0.0K
09:10 2,888.83 2,890.38 2,888.18 2,890.38 0.0K
09:11 2,890.41 2,890.77 2,890.26 2,890.36 0.0K
09:12 2,890.22 2,890.33 2,887.86 2,887.86 0.0K
09:13 2,888.24 2,888.24 2,886.32 2,886.32 0.0K
09:14 2,886.19 2,886.46 2,886.09 2,886.30 0.0K
09:15 2,885.83 2,886.14 2,885.63 2,885.88 0.0K
09:16 2,885.67 2,885.67 2,883.58 2,883.58 0.0K
09:17 2,883.08 2,884.15 2,883.08 2,884.11 0.0K
09:18 2,884.16 2,884.16 2,880.29 2,880.29 0.0K
09:19 2,880.22 2,880.51 2,879.72 2,880.51 0.0K
09:20 2,880.59 2,881.93 2,880.59 2,881.29 0.0K
09:21 2,881.41 2,882.54 2,881.41 2,882.04 0.0K
09:22 2,882.02 2,882.11 2,880.06 2,880.06 0.0K
09:23 2,880.07 2,880.22 2,879.82 2,880.03 0.0K
09:24 2,880.01 2,880.01 2,878.30 2,878.72 0.0K
09:25 2,878.88 2,879.67 2,878.88 2,879.67 0.0K
09:26 2,879.49 2,879.87 2,879.14 2,879.87 0.0K
09:27 2,879.83 2,880.38 2,879.83 2,880.05 0.0K
09:28 2,880.13 2,880.46 2,879.92 2,880.10 0.0K
09:29 2,879.97 2,880.12 2,879.75 2,879.94 0.0K
09:30 2,879.86 2,882.30 2,879.86 2,882.18 0.0K
09:31 2,882.17 2,884.16 2,882.04 2,884.16 0.0K
09:32 2,884.47 2,886.21 2,884.47 2,885.32 0.0K
09:33 2,885.28 2,885.28 2,884.16 2,884.42 0.0K
09:34 2,884.47 2,884.79 2,884.26 2,884.39 0.0K
09:35 2,884.22 2,884.32 2,882.50 2,882.50 0.0K
09:36 2,882.41 2,883.31 2,882.41 2,883.21 0.0K
09:37 2,883.13 2,883.77 2,883.02 2,883.77 0.0K
09:38 2,883.83 2,884.15 2,883.83 2,883.85 0.0K
09:39 2,883.85 2,883.85 2,883.06 2,883.47 0.0K
09:40 2,883.45 2,883.45 2,882.65 2,882.65 0.0K
09:41 2,882.53 2,883.14 2,882.39 2,882.80 0.0K
09:42 2,882.78 2,882.78 2,881.77 2,881.89 0.0K
09:43 2,881.80 2,882.49 2,881.38 2,882.49 0.0K
09:44 2,882.40 2,883.38 2,882.34 2,883.20 0.0K
09:45 2,883.01 2,883.31 2,882.46 2,882.80 0.0K
09:46 2,882.80 2,882.93 2,881.81 2,882.71 0.0K
09:47 2,882.63 2,882.63 2,881.61 2,881.61 0.0K
09:48 2,881.15 2,881.16 2,880.71 2,880.83 0.0K
09:49 2,880.89 2,882.80 2,880.85 2,882.80 0.0K
09:50 2,882.82 2,885.18 2,882.82 2,885.16 0.0K
09:51 2,885.66 2,886.17 2,885.66 2,886.17 0.0K
09:52 2,886.26 2,887.64 2,886.26 2,887.64 0.0K
09:53 2,887.76 2,887.76 2,887.16 2,887.24 0.0K
09:54 2,887.20 2,888.95 2,887.20 2,888.95 0.0K
09:55 2,888.89 2,889.11 2,887.56 2,888.20 0.0K
09:56 2,888.17 2,888.27 2,887.45 2,887.72 0.0K
09:57 2,887.61 2,887.62 2,887.05 2,887.09 0.0K
09:58 2,887.09 2,887.14 2,886.55 2,887.14 0.0K
09:59 2,887.15 2,887.73 2,886.80 2,887.73 0.0K
10:00 2,888.01 2,888.45 2,887.54 2,888.45 0.0K
10:01 2,888.42 2,888.42 2,887.51 2,888.16 0.0K
10:02 2,888.28 2,889.23 2,888.28 2,889.20 0.0K
10:03 2,889.20 2,889.23 2,889.00 2,889.10 0.0K
10:04 2,889.38 2,890.64 2,889.36 2,890.64 0.0K
10:05 2,890.50 2,890.97 2,890.03 2,890.03 0.0K
10:06 2,890.12 2,890.34 2,890.03 2,890.08 0.0K
10:07 2,890.09 2,890.44 2,890.09 2,890.33 0.0K
10:08 2,890.30 2,890.35 2,889.35 2,889.57 0.0K
10:09 2,889.81 2,889.86 2,889.11 2,889.11 0.0K
10:10 2,889.08 2,889.14 2,888.66 2,889.09 0.0K
10:11 2,889.11 2,890.05 2,889.11 2,889.93 0.0K
10:12 2,889.83 2,890.55 2,889.78 2,890.55 0.0K
10:13 2,890.53 2,890.60 2,890.14 2,890.36 0.0K
10:14 2,890.38 2,890.71 2,890.18 2,890.28 0.0K
10:15 2,890.08 2,890.86 2,890.08 2,890.86 0.0K
10:16 2,890.86 2,890.86 2,890.32 2,890.46 0.0K
10:17 2,890.48 2,890.74 2,890.38 2,890.42 0.0K
10:18 2,890.47 2,890.50 2,889.12 2,889.12 0.0K
10:19 2,889.15 2,889.17 2,888.72 2,888.84 0.0K
10:20 2,889.14 2,889.21 2,888.29 2,888.29 0.0K
10:21 2,888.45 2,888.80 2,888.25 2,888.33 0.0K
10:22 2,888.23 2,888.53 2,887.91 2,887.91 0.0K
10:23 2,887.87 2,887.95 2,887.76 2,887.87 0.0K
10:24 2,887.76 2,887.85 2,886.83 2,886.83 0.0K
10:25 2,886.83 2,886.99 2,886.74 2,886.95 0.0K
10:26 2,886.94 2,887.25 2,886.72 2,886.79 0.0K
10:27 2,886.84 2,886.84 2,886.19 2,886.84 0.0K
10:28 2,886.85 2,887.39 2,886.83 2,887.33 0.0K
10:29 2,887.27 2,887.27 2,886.21 2,886.21 0.0K
10:30 2,886.15 2,886.34 2,885.89 2,886.34 0.0K
10:31 2,886.34 2,886.34 2,885.48 2,885.74 0.0K
10:32 2,885.87 2,886.20 2,885.87 2,885.97 0.0K
10:33 2,885.96 2,886.44 2,885.96 2,886.26 0.0K
10:34 2,886.14 2,886.29 2,885.99 2,886.17 0.0K
10:35 2,886.18 2,886.50 2,886.16 2,886.45 0.0K
10:36 2,886.49 2,886.54 2,885.79 2,885.84 0.0K
10:37 2,885.90 2,886.42 2,885.90 2,886.38 0.0K
10:38 2,886.64 2,887.24 2,886.44 2,887.24 0.0K
10:39 2,887.31 2,887.71 2,887.29 2,887.55 0.0K
10:40 2,887.61 2,888.03 2,887.53 2,888.03 0.0K
10:41 2,888.75 2,889.09 2,888.67 2,889.09 0.0K
10:42 2,889.29 2,889.90 2,889.29 2,889.90 0.0K
10:43 2,889.89 2,890.54 2,889.89 2,889.97 0.0K
10:44 2,889.79 2,889.80 2,889.50 2,889.80 0.0K
10:45 2,889.89 2,890.06 2,889.33 2,889.36 0.0K
10:46 2,889.22 2,889.41 2,888.65 2,888.65 0.0K
10:47 2,888.71 2,889.55 2,888.65 2,889.55 0.0K
10:48 2,889.58 2,889.70 2,888.98 2,889.22 0.0K
10:49 2,889.31 2,889.31 2,887.59 2,887.66 0.0K
10:50 2,887.47 2,888.71 2,887.47 2,888.71 0.0K
10:51 2,888.73 2,888.77 2,888.62 2,888.71 0.0K
10:52 2,888.60 2,888.89 2,888.52 2,888.89 0.0K
10:53 2,888.93 2,889.39 2,888.81 2,889.39 0.0K
10:54 2,889.42 2,889.62 2,889.28 2,889.51 0.0K
10:55 2,889.50 2,889.68 2,889.37 2,889.68 0.0K
10:56 2,889.71 2,890.09 2,889.59 2,889.59 0.0K
10:57 2,889.55 2,889.55 2,888.19 2,888.19 0.0K
10:58 2,888.16 2,888.17 2,887.17 2,887.17 0.0K
10:59 2,887.21 2,887.75 2,887.12 2,887.75 0.0K
11:00 2,888.01 2,889.83 2,888.01 2,889.79 0.0K
11:01 2,889.79 2,889.84 2,889.36 2,889.41 0.0K
11:02 2,889.41 2,889.83 2,889.31 2,889.68 0.0K
11:03 2,889.52 2,889.60 2,888.78 2,888.78 0.0K
11:04 2,888.76 2,888.76 2,886.88 2,887.06 0.0K
11:05 2,887.40 2,887.46 2,887.11 2,887.20 0.0K
11:06 2,887.16 2,887.22 2,885.31 2,885.39 0.0K
11:07 2,885.38 2,885.56 2,885.23 2,885.35 0.0K
11:08 2,885.38 2,885.68 2,885.33 2,885.68 0.0K
11:09 2,885.76 2,885.99 2,885.19 2,885.41 0.0K
11:10 2,885.31 2,885.31 2,884.32 2,884.32 0.0K
11:11 2,884.37 2,884.85 2,884.31 2,884.82 0.0K
11:12 2,884.90 2,885.51 2,884.90 2,884.90 0.0K
11:13 2,884.87 2,884.98 2,884.09 2,884.09 0.0K
11:14 2,884.19 2,884.30 2,883.54 2,883.54 0.0K
11:15 2,883.51 2,883.70 2,883.43 2,883.55 0.0K
11:16 2,883.58 2,884.19 2,883.58 2,883.90 0.0K
11:17 2,884.01 2,884.34 2,883.75 2,883.92 0.0K
11:18 2,883.74 2,883.74 2,882.86 2,882.86 0.0K
11:19 2,882.88 2,883.03 2,882.78 2,883.00 0.0K
11:20 2,883.08 2,883.08 2,882.22 2,882.27 0.0K
11:21 2,882.20 2,882.67 2,882.20 2,882.24 0.0K
11:22 2,882.36 2,882.36 2,881.20 2,881.20 0.0K
11:23 2,881.16 2,881.16 2,880.89 2,881.03 0.0K
11:24 2,881.00 2,881.15 2,880.87 2,881.15 0.0K
11:25 2,881.13 2,881.24 2,880.97 2,881.06 0.0K
11:26 2,881.00 2,881.03 2,880.08 2,880.08 0.0K
11:27 2,879.74 2,879.76 2,879.10 2,879.65 0.0K
11:28 2,879.70 2,880.98 2,879.70 2,880.98 0.0K
11:29 2,881.04 2,881.32 2,880.97 2,881.24 0.0K
11:30 2,881.22 2,881.29 2,880.48 2,880.55 0.0K
11:31 2,880.56 2,880.56 2,879.61 2,879.65 0.0K
11:32 2,879.61 2,879.69 2,878.77 2,878.77 0.0K
11:33 2,878.80 2,879.41 2,878.80 2,879.32 0.0K
11:34 2,879.31 2,880.09 2,879.31 2,880.09 0.0K
11:35 2,880.13 2,880.34 2,880.03 2,880.03 0.0K
11:36 2,879.78 2,879.78 2,879.12 2,879.12 0.0K
11:37 2,878.60 2,878.87 2,878.60 2,878.78 0.0K
11:38 2,878.73 2,878.93 2,877.94 2,877.97 0.0K
11:39 2,878.01 2,878.44 2,878.00 2,878.00 0.0K
11:40 2,877.95 2,878.04 2,877.10 2,877.27 0.0K
11:41 2,877.34 2,877.58 2,877.17 2,877.29 0.0K
11:42 2,877.12 2,877.14 2,876.85 2,877.03 0.0K
11:43 2,877.01 2,877.25 2,876.82 2,877.07 0.0K
11:44 2,877.11 2,877.52 2,877.11 2,877.33 0.0K
11:45 2,877.36 2,877.83 2,877.31 2,877.79 0.0K
11:46 2,877.84 2,877.95 2,877.23 2,877.23 0.0K
11:47 2,877.19 2,877.22 2,876.60 2,876.68 0.0K
11:48 2,876.78 2,877.14 2,876.78 2,876.85 0.0K
11:49 2,876.87 2,877.57 2,876.87 2,877.57 0.0K
11:50 2,877.54 2,877.64 2,877.35 2,877.37 0.0K
11:51 2,877.46 2,877.53 2,877.17 2,877.38 0.0K
11:52 2,877.34 2,877.48 2,876.47 2,876.67 0.0K
11:53 2,876.68 2,876.89 2,876.30 2,876.89 0.0K
11:54 2,876.83 2,877.13 2,876.70 2,877.13 0.0K
11:55 2,877.08 2,877.18 2,876.53 2,876.58 0.0K
11:56 2,876.45 2,876.85 2,876.31 2,876.85 0.0K
11:57 2,876.78 2,877.58 2,876.78 2,877.40 0.0K
11:58 2,877.29 2,877.31 2,876.57 2,876.64 0.0K
11:59 2,876.44 2,876.91 2,876.42 2,876.65 0.0K
12:00 2,876.49 2,876.64 2,875.39 2,875.46 0.0K
12:01 2,875.65 2,877.16 2,875.65 2,877.16 0.0K
12:02 2,877.11 2,877.60 2,877.11 2,877.42 0.0K
12:03 2,877.45 2,877.60 2,877.26 2,877.26 0.0K
12:04 2,877.25 2,877.56 2,877.04 2,877.55 0.0K
12:05 2,877.64 2,877.92 2,877.64 2,877.72 0.0K
12:06 2,877.74 2,878.78 2,877.74 2,877.97 0.0K
12:07 2,878.28 2,879.34 2,878.28 2,879.30 0.0K
12:08 2,879.32 2,880.34 2,879.32 2,880.34 0.0K
12:09 2,880.44 2,880.62 2,879.94 2,879.94 0.0K
12:10 2,879.91 2,881.46 2,879.83 2,881.41 0.0K
12:11 2,881.38 2,881.44 2,881.04 2,881.04 0.0K
12:12 2,881.10 2,881.24 2,880.96 2,881.13 0.0K
12:13 2,881.36 2,881.68 2,881.36 2,881.57 0.0K
12:14 2,881.67 2,882.12 2,881.67 2,882.12 0.0K
12:15 2,882.26 2,882.30 2,882.12 2,882.12 0.0K
12:16 2,882.10 2,882.49 2,882.02 2,882.47 0.0K
12:17 2,882.43 2,883.04 2,882.43 2,883.04 0.0K
12:18 2,883.11 2,883.34 2,882.88 2,883.26 0.0K
12:19 2,883.32 2,883.65 2,883.01 2,883.14 0.0K
12:20 2,883.18 2,883.65 2,883.18 2,883.41 0.0K
12:21 2,883.38 2,883.38 2,883.10 2,883.38 0.0K
12:22 2,883.39 2,883.85 2,883.34 2,883.80 0.0K
12:23 2,883.75 2,883.97 2,883.73 2,883.79 0.0K
12:24 2,883.83 2,883.86 2,883.70 2,883.77 0.0K
12:25 2,883.79 2,884.23 2,883.79 2,884.23 0.0K
12:26 2,884.25 2,884.48 2,884.20 2,884.38 0.0K
12:27 2,884.33 2,884.37 2,884.26 2,884.31 0.0K
12:28 2,884.38 2,884.38 2,884.05 2,884.13 0.0K
12:29 2,884.10 2,884.25 2,883.99 2,884.19 0.0K
12:30 2,884.17 2,884.39 2,884.00 2,884.30 0.0K
12:31 2,884.31 2,884.77 2,884.23 2,884.43 0.0K
12:32 2,884.50 2,885.23 2,884.50 2,885.23 0.0K
12:33 2,885.12 2,885.37 2,885.03 2,885.37 0.0K
12:34 2,885.45 2,885.45 2,885.26 2,885.26 0.0K
12:35 2,885.28 2,885.83 2,885.28 2,885.83 0.0K
12:36 2,886.07 2,886.31 2,886.07 2,886.15 0.0K
12:37 2,885.81 2,885.81 2,884.72 2,884.72 0.0K
12:38 2,884.72 2,884.72 2,884.20 2,884.20 0.0K
12:39 2,884.14 2,884.78 2,884.07 2,884.78 0.0K
12:40 2,884.95 2,885.11 2,884.85 2,884.93 0.0K
12:41 2,884.90 2,884.90 2,884.16 2,884.16 0.0K
12:42 2,884.20 2,884.21 2,883.73 2,883.73 0.0K
12:43 2,883.72 2,883.72 2,883.42 2,883.63 0.0K
12:44 2,883.60 2,883.67 2,883.49 2,883.51 0.0K
12:45 2,883.56 2,883.75 2,882.83 2,882.92 0.0K
12:46 2,882.90 2,882.90 2,882.45 2,882.84 0.0K
12:47 2,882.52 2,882.69 2,882.26 2,882.26 0.0K
12:48 2,882.19 2,882.62 2,882.00 2,882.62 0.0K
12:49 2,882.66 2,883.12 2,882.65 2,883.12 0.0K
12:50 2,883.06 2,883.65 2,883.06 2,883.65 0.0K
12:51 2,883.72 2,883.78 2,883.56 2,883.78 0.0K
12:52 2,883.69 2,883.94 2,883.69 2,883.80 0.0K
12:53 2,883.78 2,883.93 2,883.74 2,883.82 0.0K
12:54 2,883.83 2,883.83 2,882.94 2,882.99 0.0K
12:55 2,883.01 2,883.09 2,882.70 2,882.73 0.0K
12:56 2,882.64 2,883.44 2,882.60 2,883.13 0.0K
12:57 2,883.16 2,883.35 2,883.16 2,883.21 0.0K
12:58 2,883.29 2,883.31 2,883.04 2,883.04 0.0K
12:59 2,883.03 2,883.03 2,882.56 2,882.79 0.0K
13:00 2,882.76 2,882.76 2,881.63 2,882.04 0.0K
13:01 2,882.09 2,882.92 2,882.09 2,882.92 0.0K
13:02 2,882.88 2,882.88 2,882.27 2,882.53 0.0K
13:03 2,882.51 2,883.01 2,882.29 2,882.96 0.0K
13:04 2,883.12 2,883.21 2,882.91 2,883.01 0.0K
13:05 2,882.85 2,882.85 2,881.84 2,881.84 0.0K
13:06 2,881.88 2,881.88 2,881.51 2,881.51 0.0K
13:07 2,881.50 2,881.50 2,881.18 2,881.41 0.0K
13:08 2,881.29 2,881.70 2,881.10 2,881.70 0.0K
13:09 2,881.73 2,881.77 2,881.38 2,881.38 0.0K
13:10 2,881.36 2,881.36 2,880.82 2,880.84 0.0K
13:11 2,880.83 2,880.83 2,880.56 2,880.72 0.0K
13:12 2,880.73 2,880.79 2,879.75 2,879.75 0.0K
13:13 2,879.74 2,879.94 2,879.73 2,879.89 0.0K
13:14 2,880.04 2,880.72 2,880.04 2,880.52 0.0K
13:15 2,880.50 2,880.72 2,880.41 2,880.65 0.0K
13:16 2,880.57 2,881.07 2,880.42 2,881.07 0.0K
13:17 2,881.16 2,881.61 2,881.11 2,881.53 0.0K
13:18 2,881.44 2,882.78 2,881.26 2,882.78 0.0K
13:19 2,883.04 2,883.65 2,883.04 2,883.35 0.0K
13:20 2,883.13 2,883.57 2,883.05 2,883.57 0.0K
13:21 2,883.47 2,883.52 2,882.40 2,882.40 0.0K
13:22 2,882.38 2,882.38 2,882.11 2,882.27 0.0K
13:23 2,882.21 2,882.21 2,881.90 2,881.90 0.0K
13:24 2,881.49 2,881.83 2,881.43 2,881.71 0.0K
13:25 2,881.68 2,881.89 2,881.66 2,881.89 0.0K
13:26 2,881.93 2,881.93 2,881.68 2,881.68 0.0K
13:27 2,881.79 2,882.25 2,881.79 2,882.20 0.0K
13:28 2,882.28 2,883.00 2,882.27 2,883.00 0.0K
13:29 2,883.20 2,883.55 2,883.20 2,883.36 0.0K
13:30 2,883.32 2,883.71 2,883.09 2,883.09 0.0K
13:31 2,883.17 2,883.99 2,883.17 2,883.99 0.0K
13:32 2,884.02 2,884.79 2,883.92 2,884.75 0.0K
13:33 2,884.80 2,884.93 2,884.67 2,884.79 0.0K
13:34 2,884.83 2,885.03 2,884.73 2,885.03 0.0K
13:35 2,885.07 2,885.25 2,885.07 2,885.17 0.0K
13:36 2,885.21 2,885.25 2,884.97 2,885.06 0.0K
13:37 2,884.99 2,884.99 2,884.62 2,884.77 0.0K
13:38 2,884.75 2,884.75 2,884.28 2,884.31 0.0K
13:39 2,884.35 2,884.35 2,884.06 2,884.15 0.0K
13:40 2,884.18 2,884.18 2,883.91 2,883.98 0.0K
13:41 2,883.95 2,884.06 2,883.61 2,883.61 0.0K
13:42 2,883.65 2,884.02 2,883.39 2,884.02 0.0K
13:43 2,884.05 2,884.54 2,884.05 2,884.54 0.0K
13:44 2,884.56 2,884.72 2,884.42 2,884.42 0.0K
13:45 2,884.43 2,884.47 2,883.94 2,884.03 0.0K
13:46 2,884.20 2,884.30 2,884.14 2,884.14 0.0K
13:47 2,884.15 2,884.15 2,883.86 2,884.09 0.0K
13:48 2,884.10 2,884.29 2,884.07 2,884.29 0.0K
13:49 2,884.27 2,884.27 2,883.66 2,883.71 0.0K
13:50 2,883.66 2,883.66 2,883.38 2,883.39 0.0K
13:51 2,883.30 2,883.30 2,882.93 2,883.03 0.0K
13:52 2,883.02 2,883.64 2,882.98 2,883.64 0.0K
13:53 2,883.69 2,883.90 2,883.33 2,883.37 0.0K
13:54 2,883.66 2,884.29 2,883.66 2,884.28 0.0K
13:55 2,884.32 2,884.32 2,884.07 2,884.18 0.0K
13:56 2,884.05 2,884.27 2,883.92 2,883.95 0.0K
13:57 2,883.92 2,883.92 2,883.69 2,883.87 0.0K
13:58 2,883.89 2,884.29 2,883.89 2,884.24 0.0K
13:59 2,884.35 2,884.64 2,884.32 2,884.32 0.0K
14:00 2,884.44 2,884.56 2,883.16 2,883.16 0.0K
14:01 2,883.18 2,883.48 2,883.18 2,883.48 0.0K
14:02 2,883.45 2,883.86 2,882.68 2,882.74 0.0K
14:03 2,882.73 2,883.12 2,882.65 2,883.12 0.0K
14:04 2,883.17 2,883.27 2,882.99 2,883.27 0.0K
14:05 2,883.33 2,883.77 2,883.18 2,883.77 0.0K
14:06 2,883.79 2,883.79 2,883.29 2,883.29 0.0K
14:07 2,883.26 2,883.47 2,883.15 2,883.47 0.0K
14:08 2,883.57 2,884.20 2,883.57 2,884.20 0.0K
14:09 2,884.21 2,885.15 2,884.21 2,885.15 0.0K
14:10 2,885.16 2,885.60 2,885.16 2,885.56 0.0K
14:11 2,885.52 2,885.60 2,885.04 2,885.04 0.0K
14:12 2,885.06 2,885.18 2,884.79 2,884.99 0.0K
14:13 2,884.94 2,885.00 2,884.62 2,884.62 0.0K
14:14 2,884.36 2,884.45 2,884.28 2,884.33 0.0K
14:15 2,884.40 2,884.61 2,884.21 2,884.61 0.0K
14:16 2,884.52 2,885.14 2,884.52 2,885.03 0.0K
14:17 2,885.04 2,885.40 2,885.04 2,885.40 0.0K
14:18 2,885.29 2,885.85 2,885.16 2,885.85 0.0K
14:19 2,885.88 2,886.00 2,885.24 2,885.24 0.0K
14:20 2,885.27 2,885.29 2,885.11 2,885.29 0.0K
14:21 2,885.21 2,885.30 2,885.15 2,885.21 0.0K
14:22 2,885.21 2,885.35 2,885.03 2,885.21 0.0K
14:23 2,885.26 2,885.49 2,885.26 2,885.47 0.0K
14:24 2,885.45 2,885.48 2,885.27 2,885.30 0.0K
14:25 2,885.23 2,885.67 2,885.21 2,885.55 0.0K
14:26 2,885.59 2,885.89 2,885.59 2,885.89 0.0K
14:27 2,885.82 2,885.96 2,885.35 2,885.35 0.0K
14:28 2,885.38 2,885.56 2,885.35 2,885.53 0.0K
14:29 2,885.43 2,885.88 2,885.43 2,885.84 0.0K
14:30 2,885.82 2,886.03 2,885.81 2,885.93 0.0K
14:31 2,885.88 2,885.98 2,885.88 2,885.88 0.0K
14:32 2,886.00 2,886.00 2,885.47 2,885.47 0.0K
14:33 2,885.04 2,885.04 2,883.89 2,883.94 0.0K
14:34 2,883.99 2,884.27 2,883.96 2,884.27 0.0K
14:35 2,884.32 2,884.32 2,884.06 2,884.08 0.0K
14:36 2,884.20 2,884.20 2,883.76 2,883.79 0.0K
14:37 2,883.88 2,883.89 2,882.37 2,882.37 0.0K
14:38 2,882.30 2,882.30 2,882.01 2,882.10 0.0K
14:39 2,882.16 2,882.20 2,881.97 2,882.20 0.0K
14:40 2,882.14 2,882.23 2,882.02 2,882.23 0.0K
14:41 2,882.12 2,882.82 2,882.03 2,882.79 0.0K
14:42 2,882.83 2,883.59 2,882.83 2,883.39 0.0K
14:43 2,883.45 2,883.71 2,883.45 2,883.58 0.0K
14:44 2,883.58 2,883.59 2,883.34 2,883.59 0.0K
14:45 2,883.57 2,883.70 2,883.46 2,883.62 0.0K
14:46 2,883.50 2,883.60 2,883.33 2,883.50 0.0K
14:47 2,883.47 2,883.49 2,882.82 2,882.82 0.0K
14:48 2,882.77 2,882.78 2,882.39 2,882.39 0.0K
14:49 2,882.44 2,882.44 2,882.18 2,882.33 0.0K
14:50 2,882.35 2,882.37 2,881.59 2,881.64 0.0K
14:51 2,881.56 2,882.03 2,881.56 2,881.87 0.0K
14:52 2,881.88 2,882.20 2,881.86 2,882.07 0.0K
14:53 2,882.03 2,882.19 2,881.94 2,882.16 0.0K
14:54 2,882.23 2,882.23 2,881.43 2,881.65 0.0K
14:55 2,881.56 2,882.09 2,881.33 2,882.09 0.0K
14:56 2,882.13 2,882.31 2,882.13 2,882.31 0.0K
14:57 2,882.25 2,882.90 2,882.25 2,882.90 0.0K
14:58 2,882.81 2,882.92 2,882.59 2,882.59 0.0K
14:59 2,882.50 2,882.54 2,882.32 2,882.51 0.0K
15:00 2,882.38 2,882.56 2,882.09 2,882.56 0.0K
15:01 2,882.53 2,883.14 2,882.53 2,883.13 0.0K
15:02 2,883.09 2,883.31 2,883.03 2,883.26 0.0K
15:03 2,883.28 2,883.58 2,883.28 2,883.58 0.0K
15:04 2,883.62 2,883.80 2,883.56 2,883.56 0.0K
15:05 2,883.64 2,883.75 2,883.62 2,883.75 0.0K
15:06 2,883.69 2,884.03 2,883.69 2,883.97 0.0K
15:07 2,883.99 2,884.18 2,883.99 2,884.00 0.0K
15:08 2,883.96 2,884.44 2,883.96 2,884.24 0.0K
15:09 2,884.37 2,884.50 2,884.29 2,884.39 0.0K
15:10 2,884.39 2,884.40 2,883.94 2,884.03 0.0K
15:11 2,883.98 2,884.10 2,883.95 2,883.95 0.0K
15:12 2,883.97 2,884.47 2,883.97 2,884.17 0.0K
15:13 2,884.18 2,884.18 2,883.72 2,883.82 0.0K
15:14 2,883.77 2,883.77 2,883.53 2,883.63 0.0K
15:15 2,883.68 2,883.80 2,882.99 2,883.19 0.0K
15:16 2,883.15 2,883.48 2,883.15 2,883.39 0.0K
15:17 2,883.33 2,883.38 2,883.16 2,883.38 0.0K
15:18 2,883.36 2,883.36 2,882.65 2,882.70 0.0K
15:19 2,882.63 2,882.69 2,881.65 2,881.73 0.0K
15:20 2,881.85 2,881.87 2,881.46 2,881.65 0.0K
15:21 2,881.64 2,881.64 2,881.49 2,881.63 0.0K
15:22 2,881.55 2,882.18 2,881.55 2,882.18 0.0K
15:23 2,882.23 2,882.56 2,882.23 2,882.34 0.0K
15:24 2,882.17 2,882.35 2,882.17 2,882.31 0.0K
15:25 2,881.97 2,881.97 2,881.35 2,881.61 0.0K
15:26 2,881.67 2,881.99 2,881.57 2,881.94 0.0K
15:27 2,881.85 2,881.85 2,881.36 2,881.41 0.0K
15:28 2,881.48 2,881.63 2,881.09 2,881.16 0.0K
15:29 2,881.17 2,881.38 2,881.02 2,881.37 0.0K
15:30 2,881.23 2,881.23 2,880.71 2,881.13 0.0K
15:31 2,881.09 2,881.91 2,880.75 2,881.67 0.0K
15:32 2,881.73 2,882.32 2,881.73 2,882.06 0.0K
15:33 2,882.18 2,882.89 2,882.18 2,882.41 0.0K
15:34 2,882.52 2,883.03 2,882.41 2,883.03 0.0K
15:35 2,883.20 2,883.40 2,883.12 2,883.16 0.0K
15:36 2,883.16 2,883.68 2,882.85 2,883.58 0.0K
15:37 2,883.54 2,883.54 2,883.19 2,883.46 0.0K
15:38 2,883.43 2,883.73 2,883.06 2,883.06 0.0K
15:39 2,883.00 2,883.00 2,882.25 2,882.25 0.0K
15:40 2,882.19 2,882.44 2,882.00 2,882.44 0.0K
15:41 2,882.40 2,882.76 2,882.38 2,882.76 0.0K
15:42 2,882.73 2,882.97 2,882.11 2,882.11 0.0K
15:43 2,881.94 2,881.97 2,881.30 2,881.30 0.0K
15:44 2,881.29 2,881.29 2,879.55 2,879.60 0.0K
15:45 2,879.10 2,879.20 2,878.85 2,879.13 0.0K
15:46 2,879.10 2,880.59 2,878.91 2,880.59 0.0K
15:47 2,880.61 2,881.87 2,880.61 2,881.80 0.0K
15:48 2,881.85 2,882.06 2,881.49 2,881.57 0.0K
15:49 2,881.60 2,882.59 2,881.60 2,882.33 0.0K
15:50 2,882.39 2,882.44 2,881.71 2,881.88 0.0K
15:51 2,881.86 2,882.13 2,881.83 2,881.94 0.0K
15:52 2,881.98 2,882.58 2,881.98 2,882.48 0.0K
15:53 2,882.49 2,882.95 2,882.49 2,882.95 0.0K
15:54 2,882.99 2,884.12 2,882.99 2,884.05 0.0K
15:55 2,884.12 2,884.37 2,883.97 2,884.16 0.0K
15:56 2,884.24 2,884.47 2,884.05 2,884.06 0.0K
15:57 2,884.14 2,884.50 2,884.03 2,884.50 0.0K
15:58 2,884.48 2,885.00 2,884.44 2,884.97 0.0K
15:59 2,885.01 2,885.89 2,884.99 2,885.89 0.0K
16:00 2,885.71 2,885.74 2,883.92 2,884.02 0.0K
16:01 2,884.06 2,884.31 2,883.96 2,883.97 0.0K
16:02 2,883.99 2,884.80 2,883.99 2,884.80 0.0K
16:03 2,884.83 2,884.87 2,884.44 2,884.78 0.0K
16:04 2,884.63 2,884.80 2,884.40 2,884.80 0.0K
16:05 2,884.73 2,884.78 2,883.98 2,884.19 0.0K
16:06 2,884.12 2,884.65 2,884.12 2,884.25 0.0K
16:07 2,884.21 2,884.49 2,884.21 2,884.40 0.0K
16:08 2,884.42 2,884.42 2,883.34 2,883.38 0.0K
16:09 2,883.44 2,883.45 2,882.96 2,882.96 0.0K
16:10 2,882.95 2,882.95 2,882.63 2,882.65 0.0K
16:11 2,882.71 2,882.71 2,882.07 2,882.19 0.0K
16:12 2,882.22 2,882.34 2,881.91 2,881.91 0.0K
16:13 2,881.65 2,881.99 2,881.39 2,881.99 0.0K
16:14 2,881.98 2,882.01 2,881.40 2,881.45 0.0K
16:15 2,881.54 2,881.87 2,881.49 2,881.77 0.0K
16:16 2,881.60 2,882.62 2,881.60 2,882.62 0.0K
16:17 2,882.57 2,882.65 2,882.03 2,882.05 0.0K
16:18 2,882.08 2,882.09 2,881.82 2,881.84 0.0K
16:19 2,881.16 2,881.16 2,880.31 2,880.54 0.0K
16:20 2,880.56 2,880.77 2,880.48 2,880.59 0.0K
16:21 2,880.57 2,881.42 2,880.57 2,881.25 0.0K
16:22 2,881.24 2,881.32 2,880.78 2,881.32 0.0K
16:23 2,881.46 2,881.46 2,880.56 2,880.56 0.0K
16:24 2,880.42 2,880.42 2,880.11 2,880.30 0.0K
16:25 2,879.78 2,879.78 2,878.80 2,878.80 0.0K
16:26 2,878.81 2,878.81 2,878.50 2,878.56 0.0K
16:27 2,878.48 2,878.48 2,878.09 2,878.16 0.0K
16:28 2,878.20 2,878.54 2,878.15 2,878.54 0.0K
16:29 2,878.48 2,878.48 2,878.22 2,878.26 0.0K
16:30 2,878.17 2,878.17 2,877.75 2,877.81 0.0K
16:31 2,877.72 2,877.72 2,877.40 2,877.54 0.0K
16:32 2,877.53 2,878.10 2,877.53 2,877.81 0.0K
16:33 2,877.84 2,877.84 2,877.18 2,877.18 0.0K
16:34 2,877.06 2,877.23 2,876.32 2,876.32 0.0K
16:35 2,876.24 2,876.44 2,876.21 2,876.38 0.0K
16:36 2,876.40 2,877.19 2,876.30 2,877.19 0.0K
16:37 2,877.25 2,877.52 2,877.09 2,877.25 0.0K
16:38 2,877.15 2,877.35 2,877.02 2,877.02 0.0K
16:39 2,877.08 2,877.17 2,876.78 2,876.78 0.0K
16:40 2,876.82 2,876.84 2,876.35 2,876.56 0.0K
16:41 2,876.63 2,876.98 2,876.63 2,876.81 0.0K
16:42 2,876.75 2,876.98 2,876.57 2,876.98 0.0K
16:43 2,877.04 2,877.83 2,877.03 2,877.77 0.0K
16:44 2,877.78 2,878.10 2,877.68 2,877.98 0.0K
16:45 2,877.89 2,878.59 2,877.89 2,878.56 0.0K
16:46 2,878.46 2,878.51 2,878.13 2,878.41 0.0K
16:47 2,878.42 2,879.61 2,878.42 2,879.32 0.0K
16:48 2,879.30 2,879.50 2,879.09 2,879.50 0.0K
16:49 2,879.50 2,879.52 2,878.95 2,879.06 0.0K
16:50 2,879.08 2,879.08 2,878.59 2,878.61 0.0K
16:51 2,878.65 2,878.73 2,878.53 2,878.66 0.0K
16:52 2,878.68 2,879.27 2,878.62 2,879.26 0.0K
16:53 2,879.25 2,879.31 2,879.07 2,879.31 0.0K
16:54 2,879.59 2,879.59 2,878.74 2,878.81 0.0K
16:55 2,879.01 2,879.10 2,878.57 2,878.76 0.0K
16:56 2,878.88 2,879.14 2,878.87 2,879.14 0.0K
16:57 2,879.01 2,880.52 2,879.01 2,880.52 0.0K
16:58 2,880.64 2,880.78 2,880.54 2,880.78 0.0K
16:59 2,880.86 2,881.20 2,880.82 2,881.20 0.0K
17:00 2,881.14 2,881.54 2,880.88 2,881.54 0.0K
17:01 2,881.67 2,882.36 2,881.67 2,882.33 0.0K
17:02 2,882.28 2,882.68 2,882.26 2,882.62 0.0K
17:03 2,882.69 2,882.74 2,882.22 2,882.33 0.0K
17:04 2,882.37 2,882.59 2,882.31 2,882.52 0.0K
17:05 2,882.54 2,883.56 2,882.53 2,883.56 0.0K
17:06 2,883.56 2,883.99 2,883.53 2,883.69 0.0K
17:07 2,883.76 2,884.10 2,883.73 2,883.88 0.0K
17:08 2,883.90 2,883.90 2,883.37 2,883.43 0.0K
17:09 2,883.48 2,883.55 2,883.30 2,883.38 0.0K
17:10 2,883.43 2,883.43 2,882.88 2,882.88 0.0K
17:11 2,882.94 2,883.00 2,882.30 2,882.30 0.0K
17:12 2,882.37 2,882.79 2,882.07 2,882.79 0.0K
17:13 2,882.68 2,882.71 2,882.27 2,882.35 0.0K
17:14 2,882.27 2,882.29 2,881.87 2,881.87 0.0K
17:15 2,881.83 2,881.83 2,881.03 2,881.21 0.0K
17:16 2,881.30 2,881.73 2,881.30 2,881.62 0.0K
17:17 2,881.66 2,882.08 2,881.62 2,881.85 0.0K
17:18 2,881.78 2,882.02 2,881.78 2,882.02 0.0K
17:19 2,882.02 2,883.04 2,881.97 2,883.04 0.0K
17:20 2,883.01 2,883.51 2,883.01 2,883.51 0.0K
17:21 2,883.40 2,883.87 2,883.28 2,883.85 0.0K
17:22 2,883.99 2,884.01 2,883.77 2,883.85 0.0K
17:23 2,883.87 2,883.87 2,882.64 2,883.01 0.0K
17:24 2,882.94 2,883.69 2,882.80 2,883.69 0.0K
17:29 2,883.86 2,885.33 2,883.86 2,885.33 0.0K
17:30 2,885.09 2,885.09 2,885.09 2,885.09 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