OMX Stockholm 30 ESG Responsible Net Index (OMXS30ESGNI)

OMXS30ESGNI
🏛️ スウェーデン →
2,904.39
最終更新: 2025-09-30
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 2,880.97 2,881.07 2,880.05 2,880.87 0.0K
09:01 2,881.13 2,882.19 2,878.84 2,878.84 0.0K
09:02 2,877.79 2,878.15 2,875.16 2,878.15 0.0K
09:03 2,878.68 2,879.67 2,873.26 2,873.34 0.0K
09:04 2,873.38 2,873.76 2,871.47 2,871.61 0.0K
09:05 2,871.22 2,871.22 2,868.18 2,869.66 0.0K
09:06 2,870.48 2,871.06 2,869.13 2,869.36 0.0K
09:07 2,869.38 2,869.38 2,865.89 2,866.13 0.0K
09:08 2,866.06 2,866.06 2,863.63 2,864.27 0.0K
09:09 2,864.33 2,865.50 2,864.28 2,864.69 0.0K
09:10 2,864.04 2,866.15 2,862.50 2,865.67 0.0K
09:11 2,865.31 2,865.71 2,862.68 2,862.69 0.0K
09:12 2,862.57 2,862.57 2,858.73 2,858.93 0.0K
09:13 2,858.80 2,859.75 2,858.48 2,858.48 0.0K
09:14 2,858.73 2,858.73 2,857.14 2,857.14 0.0K
09:15 2,857.45 2,859.26 2,857.40 2,859.15 0.0K
09:16 2,859.22 2,859.78 2,858.11 2,859.78 0.0K
09:17 2,859.92 2,861.17 2,859.92 2,861.02 0.0K
09:18 2,860.76 2,861.25 2,859.84 2,860.38 0.0K
09:19 2,860.37 2,860.73 2,859.79 2,859.90 0.0K
09:20 2,859.88 2,859.92 2,859.42 2,859.55 0.0K
09:21 2,859.39 2,859.86 2,858.85 2,858.91 0.0K
09:22 2,859.02 2,859.10 2,858.56 2,859.10 0.0K
09:23 2,859.34 2,861.40 2,859.34 2,861.38 0.0K
09:24 2,861.48 2,863.02 2,861.24 2,862.90 0.0K
09:25 2,862.92 2,864.61 2,862.82 2,864.61 0.0K
09:26 2,865.01 2,865.47 2,864.83 2,865.26 0.0K
09:27 2,865.39 2,866.37 2,865.26 2,866.37 0.0K
09:28 2,866.51 2,867.21 2,866.51 2,866.96 0.0K
09:29 2,866.94 2,866.94 2,866.01 2,866.06 0.0K
09:30 2,866.20 2,866.48 2,865.76 2,866.29 0.0K
09:31 2,866.32 2,868.85 2,866.21 2,868.74 0.0K
09:32 2,868.66 2,869.76 2,868.37 2,869.76 0.0K
09:33 2,869.82 2,870.66 2,868.56 2,868.70 0.0K
09:34 2,868.71 2,869.18 2,868.62 2,869.02 0.0K
09:35 2,868.91 2,871.68 2,868.91 2,871.68 0.0K
09:36 2,871.52 2,872.59 2,871.52 2,872.58 0.0K
09:37 2,872.59 2,873.81 2,872.59 2,873.81 0.0K
09:38 2,873.83 2,873.92 2,872.08 2,872.26 0.0K
09:39 2,872.29 2,872.29 2,871.32 2,871.59 0.0K
09:40 2,871.86 2,872.58 2,871.86 2,872.58 0.0K
09:41 2,871.81 2,872.45 2,871.34 2,871.39 0.0K
09:42 2,871.56 2,871.91 2,871.25 2,871.35 0.0K
09:43 2,871.24 2,871.36 2,870.26 2,871.36 0.0K
09:44 2,871.43 2,871.72 2,871.28 2,871.48 0.0K
09:45 2,871.45 2,871.45 2,869.73 2,869.73 0.0K
09:46 2,869.54 2,870.45 2,869.30 2,870.37 0.0K
09:47 2,870.53 2,870.71 2,869.75 2,870.11 0.0K
09:48 2,870.12 2,871.12 2,870.08 2,871.12 0.0K
09:49 2,871.21 2,871.21 2,869.07 2,869.09 0.0K
09:50 2,868.82 2,868.82 2,868.21 2,868.38 0.0K
09:51 2,868.44 2,869.42 2,868.33 2,869.42 0.0K
09:52 2,869.61 2,870.85 2,869.61 2,870.76 0.0K
09:53 2,870.64 2,870.79 2,870.14 2,870.19 0.0K
09:54 2,870.26 2,870.40 2,869.91 2,870.36 0.0K
09:55 2,870.47 2,871.70 2,870.47 2,871.70 0.0K
09:56 2,871.71 2,871.71 2,870.97 2,871.09 0.0K
09:57 2,870.62 2,870.62 2,869.79 2,870.40 0.0K
09:58 2,870.50 2,870.94 2,870.49 2,870.70 0.0K
09:59 2,870.88 2,871.22 2,870.82 2,871.03 0.0K
10:00 2,871.03 2,872.10 2,871.03 2,872.10 0.0K
10:01 2,871.73 2,871.79 2,869.32 2,869.50 0.0K
10:02 2,869.63 2,869.68 2,868.93 2,869.15 0.0K
10:03 2,869.31 2,870.20 2,868.93 2,870.20 0.0K
10:04 2,870.17 2,871.31 2,870.17 2,871.31 0.0K
10:05 2,871.34 2,871.68 2,870.95 2,871.31 0.0K
10:06 2,871.34 2,872.07 2,871.08 2,871.86 0.0K
10:07 2,871.65 2,873.05 2,871.65 2,872.83 0.0K
10:08 2,872.76 2,873.28 2,872.74 2,873.00 0.0K
10:09 2,872.94 2,873.35 2,872.02 2,872.02 0.0K
10:10 2,871.95 2,872.56 2,871.95 2,872.32 0.0K
10:11 2,872.25 2,872.82 2,872.18 2,872.56 0.0K
10:12 2,872.60 2,872.61 2,871.51 2,871.51 0.0K
10:13 2,871.48 2,871.85 2,871.44 2,871.80 0.0K
10:14 2,871.92 2,872.83 2,871.92 2,872.20 0.0K
10:15 2,872.15 2,872.18 2,870.35 2,870.62 0.0K
10:16 2,870.71 2,871.02 2,870.15 2,870.17 0.0K
10:17 2,870.33 2,871.29 2,870.23 2,871.27 0.0K
10:18 2,871.28 2,871.28 2,870.83 2,871.07 0.0K
10:19 2,871.07 2,871.21 2,870.64 2,870.88 0.0K
10:20 2,871.04 2,872.68 2,871.04 2,872.47 0.0K
10:21 2,872.52 2,873.32 2,872.42 2,873.04 0.0K
10:22 2,872.88 2,873.36 2,872.51 2,873.29 0.0K
10:23 2,873.35 2,873.86 2,873.28 2,873.70 0.0K
10:24 2,873.75 2,873.79 2,871.53 2,871.53 0.0K
10:25 2,871.58 2,872.51 2,871.58 2,872.51 0.0K
10:26 2,872.57 2,873.26 2,872.46 2,872.99 0.0K
10:27 2,873.14 2,873.52 2,873.00 2,873.52 0.0K
10:28 2,873.76 2,873.86 2,873.37 2,873.86 0.0K
10:29 2,873.89 2,873.94 2,873.33 2,873.33 0.0K
10:30 2,873.40 2,873.62 2,873.13 2,873.47 0.0K
10:31 2,873.51 2,873.51 2,871.75 2,871.78 0.0K
10:32 2,871.89 2,871.90 2,871.07 2,871.07 0.0K
10:33 2,871.14 2,871.57 2,871.07 2,871.46 0.0K
10:34 2,871.41 2,871.50 2,871.11 2,871.33 0.0K
10:35 2,871.16 2,871.29 2,871.05 2,871.17 0.0K
10:36 2,871.06 2,871.06 2,870.72 2,870.72 0.0K
10:37 2,870.66 2,870.73 2,870.19 2,870.55 0.0K
10:38 2,870.49 2,870.72 2,869.78 2,869.86 0.0K
10:39 2,869.69 2,870.45 2,869.69 2,870.31 0.0K
10:40 2,870.11 2,870.11 2,869.58 2,869.75 0.0K
10:41 2,869.87 2,870.00 2,868.89 2,868.89 0.0K
10:42 2,868.78 2,868.78 2,867.77 2,867.77 0.0K
10:43 2,867.63 2,867.78 2,867.41 2,867.51 0.0K
10:44 2,867.68 2,867.76 2,867.04 2,867.10 0.0K
10:45 2,867.15 2,867.20 2,866.59 2,866.94 0.0K
10:46 2,866.95 2,867.23 2,866.88 2,867.20 0.0K
10:47 2,867.16 2,867.16 2,866.65 2,866.73 0.0K
10:48 2,866.70 2,867.60 2,866.70 2,867.60 0.0K
10:49 2,867.51 2,867.76 2,866.99 2,866.99 0.0K
10:50 2,866.55 2,867.06 2,866.54 2,866.58 0.0K
10:51 2,866.57 2,866.57 2,866.17 2,866.18 0.0K
10:52 2,866.09 2,866.19 2,865.39 2,865.56 0.0K
10:53 2,864.75 2,865.64 2,864.75 2,865.53 0.0K
10:54 2,865.72 2,866.20 2,865.72 2,866.03 0.0K
10:55 2,865.90 2,865.90 2,864.83 2,865.27 0.0K
10:56 2,865.28 2,865.85 2,865.20 2,865.84 0.0K
10:57 2,865.79 2,866.41 2,865.79 2,866.29 0.0K
10:58 2,866.27 2,866.49 2,866.08 2,866.08 0.0K
10:59 2,866.14 2,866.14 2,865.27 2,865.27 0.0K
11:00 2,865.13 2,865.32 2,865.06 2,865.29 0.0K
11:01 2,865.31 2,867.15 2,865.29 2,867.04 0.0K
11:02 2,867.20 2,867.42 2,866.91 2,867.15 0.0K
11:03 2,867.18 2,867.42 2,867.05 2,867.06 0.0K
11:04 2,867.08 2,867.19 2,865.85 2,865.95 0.0K
11:05 2,866.06 2,866.39 2,866.06 2,866.16 0.0K
11:06 2,866.11 2,866.31 2,866.00 2,866.00 0.0K
11:07 2,865.99 2,867.14 2,865.96 2,867.14 0.0K
11:08 2,867.11 2,867.18 2,866.65 2,866.78 0.0K
11:09 2,866.73 2,866.85 2,866.08 2,866.08 0.0K
11:10 2,866.11 2,866.11 2,865.13 2,865.18 0.0K
11:11 2,865.14 2,866.27 2,864.96 2,866.00 0.0K
11:12 2,866.06 2,866.06 2,865.09 2,865.09 0.0K
11:13 2,865.01 2,865.01 2,864.55 2,864.85 0.0K
11:14 2,864.76 2,864.99 2,864.53 2,864.99 0.0K
11:15 2,865.00 2,865.13 2,864.53 2,864.59 0.0K
11:16 2,864.63 2,864.91 2,864.40 2,864.83 0.0K
11:17 2,864.75 2,865.17 2,864.75 2,865.06 0.0K
11:18 2,865.03 2,865.69 2,865.03 2,865.69 0.0K
11:19 2,865.53 2,866.90 2,865.53 2,866.90 0.0K
11:20 2,866.85 2,867.70 2,866.85 2,867.61 0.0K
11:21 2,867.60 2,867.60 2,867.26 2,867.26 0.0K
11:22 2,867.31 2,867.47 2,866.80 2,867.40 0.0K
11:23 2,867.24 2,867.72 2,867.24 2,867.72 0.0K
11:24 2,867.73 2,868.57 2,867.73 2,868.53 0.0K
11:25 2,868.56 2,868.80 2,868.55 2,868.77 0.0K
11:26 2,868.78 2,868.83 2,867.78 2,868.07 0.0K
11:27 2,868.07 2,868.68 2,867.67 2,867.67 0.0K
11:28 2,867.99 2,868.09 2,866.08 2,866.33 0.0K
11:29 2,866.41 2,866.53 2,866.14 2,866.23 0.0K
11:30 2,866.31 2,866.75 2,866.21 2,866.41 0.0K
11:31 2,866.45 2,866.69 2,866.38 2,866.64 0.0K
11:32 2,866.71 2,866.71 2,865.58 2,865.63 0.0K
11:33 2,865.63 2,865.67 2,865.26 2,865.26 0.0K
11:34 2,865.10 2,865.40 2,865.10 2,865.40 0.0K
11:35 2,865.37 2,865.80 2,865.33 2,865.33 0.0K
11:36 2,865.38 2,865.85 2,865.38 2,865.68 0.0K
11:37 2,865.42 2,865.73 2,865.37 2,865.50 0.0K
11:38 2,865.44 2,865.52 2,865.20 2,865.39 0.0K
11:39 2,865.17 2,865.26 2,864.75 2,865.19 0.0K
11:40 2,865.12 2,865.41 2,864.71 2,864.83 0.0K
11:41 2,864.92 2,865.23 2,864.73 2,864.77 0.0K
11:42 2,864.71 2,864.89 2,864.45 2,864.45 0.0K
11:43 2,864.52 2,864.67 2,864.40 2,864.67 0.0K
11:44 2,864.70 2,864.73 2,864.32 2,864.36 0.0K
11:45 2,864.26 2,864.28 2,861.33 2,861.93 0.0K
11:46 2,861.88 2,863.19 2,861.88 2,862.83 0.0K
11:47 2,862.81 2,863.93 2,862.81 2,863.87 0.0K
11:48 2,864.05 2,864.20 2,863.92 2,864.02 0.0K
11:49 2,864.00 2,864.69 2,864.00 2,864.07 0.0K
11:50 2,864.02 2,865.06 2,863.99 2,865.06 0.0K
11:51 2,865.10 2,865.65 2,865.03 2,865.41 0.0K
11:52 2,865.42 2,865.51 2,865.01 2,865.09 0.0K
11:53 2,864.99 2,865.05 2,864.55 2,864.55 0.0K
11:54 2,864.53 2,865.01 2,864.30 2,865.01 0.0K
11:55 2,865.11 2,866.02 2,865.11 2,865.97 0.0K
11:56 2,865.92 2,865.92 2,865.50 2,865.50 0.0K
11:57 2,865.44 2,865.84 2,865.44 2,865.52 0.0K
11:58 2,865.49 2,865.73 2,865.10 2,865.17 0.0K
11:59 2,865.12 2,865.52 2,864.19 2,864.21 0.0K
12:00 2,864.21 2,865.06 2,864.21 2,864.92 0.0K
12:01 2,864.91 2,864.97 2,864.64 2,864.73 0.0K
12:02 2,864.76 2,864.91 2,864.59 2,864.67 0.0K
12:03 2,864.75 2,864.98 2,864.60 2,864.70 0.0K
12:04 2,864.75 2,864.75 2,862.98 2,863.06 0.0K
12:05 2,863.02 2,863.02 2,862.69 2,862.69 0.0K
12:06 2,862.52 2,862.81 2,862.27 2,862.81 0.0K
12:07 2,862.88 2,862.96 2,862.77 2,862.94 0.0K
12:08 2,862.91 2,863.94 2,862.91 2,863.94 0.0K
12:09 2,863.97 2,864.24 2,863.88 2,864.22 0.0K
12:10 2,864.18 2,864.38 2,864.04 2,864.38 0.0K
12:11 2,864.43 2,864.64 2,864.42 2,864.56 0.0K
12:12 2,864.06 2,864.55 2,864.05 2,864.50 0.0K
12:13 2,864.45 2,865.01 2,864.45 2,865.01 0.0K
12:14 2,864.98 2,865.40 2,864.91 2,864.94 0.0K
12:15 2,864.99 2,865.74 2,864.98 2,865.50 0.0K
12:16 2,865.45 2,866.05 2,865.37 2,865.90 0.0K
12:17 2,866.01 2,866.02 2,865.62 2,865.65 0.0K
12:18 2,865.70 2,866.06 2,865.61 2,866.06 0.0K
12:19 2,866.05 2,866.55 2,865.93 2,866.55 0.0K
12:20 2,866.50 2,867.58 2,866.42 2,867.58 0.0K
12:21 2,867.61 2,867.97 2,867.51 2,867.55 0.0K
12:22 2,867.48 2,868.03 2,867.41 2,868.03 0.0K
12:23 2,868.14 2,868.22 2,867.96 2,868.08 0.0K
12:24 2,868.07 2,868.13 2,867.83 2,867.83 0.0K
12:25 2,867.88 2,867.88 2,867.12 2,867.14 0.0K
12:26 2,867.19 2,867.19 2,865.92 2,865.92 0.0K
12:27 2,866.01 2,866.21 2,865.78 2,866.16 0.0K
12:28 2,866.17 2,866.20 2,866.02 2,866.07 0.0K
12:29 2,866.03 2,866.04 2,865.36 2,865.46 0.0K
12:30 2,865.45 2,865.91 2,865.25 2,865.25 0.0K
12:31 2,865.08 2,865.10 2,864.90 2,865.10 0.0K
12:32 2,865.09 2,865.98 2,865.05 2,865.75 0.0K
12:33 2,865.91 2,866.07 2,865.72 2,865.79 0.0K
12:34 2,865.70 2,866.18 2,865.70 2,866.15 0.0K
12:35 2,866.13 2,866.62 2,865.97 2,866.59 0.0K
12:36 2,866.66 2,866.66 2,866.22 2,866.40 0.0K
12:37 2,866.26 2,866.67 2,866.26 2,866.67 0.0K
12:38 2,866.68 2,867.05 2,866.68 2,866.83 0.0K
12:39 2,866.92 2,867.04 2,866.87 2,867.04 0.0K
12:40 2,866.88 2,866.88 2,866.13 2,866.58 0.0K
12:41 2,866.40 2,866.43 2,865.40 2,865.40 0.0K
12:42 2,865.37 2,865.84 2,865.35 2,865.57 0.0K
12:43 2,865.63 2,865.78 2,865.60 2,865.77 0.0K
12:44 2,865.72 2,866.17 2,865.64 2,866.14 0.0K
12:45 2,866.11 2,866.11 2,865.20 2,865.35 0.0K
12:46 2,865.34 2,865.36 2,865.12 2,865.26 0.0K
12:47 2,865.35 2,865.47 2,865.25 2,865.39 0.0K
12:48 2,865.36 2,866.00 2,865.36 2,865.98 0.0K
12:49 2,866.04 2,866.33 2,866.04 2,866.24 0.0K
12:50 2,866.39 2,866.94 2,866.36 2,866.74 0.0K
12:51 2,866.74 2,866.85 2,866.45 2,866.45 0.0K
12:52 2,866.47 2,866.52 2,866.09 2,866.51 0.0K
12:53 2,866.56 2,866.71 2,866.49 2,866.66 0.0K
12:54 2,866.80 2,867.53 2,866.80 2,867.45 0.0K
12:55 2,867.49 2,867.58 2,866.90 2,866.97 0.0K
12:56 2,866.96 2,867.50 2,866.88 2,867.50 0.0K
12:57 2,867.36 2,867.36 2,866.66 2,866.97 0.0K
12:58 2,866.85 2,866.97 2,866.72 2,866.86 0.0K
12:59 2,866.93 2,867.08 2,866.61 2,866.61 0.0K
13:00 2,866.82 2,866.82 2,866.25 2,866.32 0.0K
13:01 2,866.13 2,866.27 2,865.43 2,865.49 0.0K
13:02 2,865.74 2,866.31 2,865.69 2,866.31 0.0K
13:03 2,866.24 2,867.41 2,866.12 2,867.41 0.0K
13:04 2,867.49 2,867.86 2,867.49 2,867.85 0.0K
13:05 2,867.87 2,868.01 2,867.75 2,867.99 0.0K
13:06 2,867.95 2,867.95 2,867.11 2,867.11 0.0K
13:07 2,867.13 2,867.13 2,866.21 2,866.21 0.0K
13:08 2,866.33 2,866.44 2,866.20 2,866.34 0.0K
13:09 2,866.01 2,866.21 2,865.68 2,866.21 0.0K
13:10 2,866.15 2,866.16 2,864.59 2,864.75 0.0K
13:11 2,864.73 2,864.73 2,863.49 2,863.57 0.0K
13:12 2,863.55 2,863.80 2,863.39 2,863.62 0.0K
13:13 2,863.68 2,863.68 2,863.09 2,863.24 0.0K
13:14 2,863.20 2,863.20 2,862.39 2,862.58 0.0K
13:15 2,862.51 2,863.17 2,862.40 2,863.13 0.0K
13:16 2,863.06 2,863.23 2,862.93 2,863.09 0.0K
13:17 2,862.86 2,863.02 2,862.45 2,862.47 0.0K
13:18 2,862.37 2,862.37 2,861.66 2,861.70 0.0K
13:19 2,861.74 2,861.95 2,861.58 2,861.69 0.0K
13:20 2,861.62 2,861.78 2,859.21 2,859.21 0.0K
13:21 2,859.27 2,859.73 2,859.09 2,859.73 0.0K
13:22 2,859.61 2,859.80 2,859.17 2,859.80 0.0K
13:23 2,859.85 2,860.26 2,859.62 2,860.21 0.0K
13:24 2,860.27 2,860.32 2,859.71 2,860.15 0.0K
13:25 2,860.24 2,860.91 2,860.21 2,860.86 0.0K
13:26 2,860.92 2,861.06 2,860.30 2,860.39 0.0K
13:27 2,860.36 2,860.48 2,860.22 2,860.39 0.0K
13:28 2,860.34 2,860.43 2,860.00 2,860.03 0.0K
13:29 2,860.01 2,860.02 2,859.71 2,859.78 0.0K
13:30 2,858.99 2,859.08 2,858.40 2,859.08 0.0K
13:31 2,859.02 2,859.02 2,857.29 2,857.30 0.0K
13:32 2,857.24 2,857.24 2,856.43 2,856.79 0.0K
13:33 2,856.88 2,857.16 2,856.77 2,857.16 0.0K
13:34 2,857.20 2,857.46 2,857.20 2,857.43 0.0K
13:35 2,857.37 2,857.40 2,857.15 2,857.34 0.0K
13:36 2,857.38 2,857.43 2,857.24 2,857.42 0.0K
13:37 2,857.45 2,857.87 2,857.40 2,857.86 0.0K
13:38 2,857.83 2,857.97 2,857.41 2,857.48 0.0K
13:39 2,857.23 2,857.85 2,857.14 2,857.14 0.0K
13:40 2,857.16 2,857.26 2,856.97 2,857.03 0.0K
13:41 2,857.06 2,857.11 2,856.25 2,856.25 0.0K
13:42 2,856.23 2,856.36 2,855.80 2,856.02 0.0K
13:43 2,856.13 2,856.17 2,855.42 2,855.42 0.0K
13:44 2,855.51 2,855.51 2,854.99 2,855.47 0.0K
13:45 2,855.47 2,855.80 2,855.18 2,855.73 0.0K
13:46 2,855.83 2,856.19 2,855.44 2,855.80 0.0K
13:47 2,855.81 2,855.98 2,855.48 2,855.82 0.0K
13:48 2,855.44 2,855.49 2,855.19 2,855.31 0.0K
13:49 2,855.33 2,856.02 2,855.32 2,855.98 0.0K
13:50 2,855.99 2,856.63 2,855.99 2,856.59 0.0K
13:51 2,856.51 2,856.60 2,856.18 2,856.60 0.0K
13:52 2,856.62 2,857.58 2,856.61 2,857.58 0.0K
13:53 2,857.59 2,858.46 2,857.59 2,858.44 0.0K
13:54 2,858.30 2,858.30 2,856.79 2,856.79 0.0K
13:55 2,856.82 2,856.92 2,856.63 2,856.92 0.0K
13:56 2,856.90 2,856.95 2,856.75 2,856.82 0.0K
13:57 2,856.92 2,856.92 2,856.18 2,856.18 0.0K
13:58 2,856.22 2,856.29 2,855.16 2,855.33 0.0K
13:59 2,855.25 2,855.39 2,854.95 2,855.06 0.0K
14:00 2,855.02 2,855.22 2,853.76 2,854.01 0.0K
14:01 2,854.10 2,854.28 2,854.05 2,854.20 0.0K
14:02 2,854.34 2,854.95 2,854.34 2,854.88 0.0K
14:03 2,855.12 2,855.98 2,855.12 2,855.98 0.0K
14:04 2,856.00 2,856.94 2,856.00 2,856.71 0.0K
14:05 2,856.68 2,856.85 2,856.48 2,856.85 0.0K
14:06 2,856.69 2,856.75 2,856.39 2,856.56 0.0K
14:07 2,856.54 2,856.62 2,856.33 2,856.44 0.0K
14:08 2,856.45 2,856.56 2,856.39 2,856.44 0.0K
14:09 2,856.42 2,856.53 2,856.27 2,856.32 0.0K
14:10 2,856.37 2,856.78 2,856.21 2,856.78 0.0K
14:11 2,856.94 2,857.13 2,855.92 2,856.28 0.0K
14:12 2,856.20 2,856.25 2,855.95 2,856.19 0.0K
14:13 2,856.18 2,856.20 2,854.01 2,854.01 0.0K
14:14 2,853.83 2,854.18 2,853.75 2,854.18 0.0K
14:15 2,854.20 2,854.75 2,854.20 2,854.55 0.0K
14:16 2,854.53 2,854.97 2,854.50 2,854.97 0.0K
14:17 2,855.02 2,856.22 2,855.02 2,855.87 0.0K
14:18 2,855.78 2,856.29 2,855.71 2,856.29 0.0K
14:19 2,856.42 2,856.50 2,856.08 2,856.47 0.0K
14:20 2,856.56 2,856.81 2,856.56 2,856.61 0.0K
14:21 2,856.52 2,856.81 2,856.39 2,856.73 0.0K
14:22 2,856.91 2,857.30 2,856.91 2,857.26 0.0K
14:23 2,857.27 2,857.44 2,856.32 2,856.32 0.0K
14:24 2,856.30 2,856.54 2,856.06 2,856.54 0.0K
14:25 2,856.57 2,856.94 2,856.45 2,856.50 0.0K
14:26 2,856.52 2,856.61 2,856.34 2,856.35 0.0K
14:27 2,856.35 2,856.35 2,855.52 2,855.65 0.0K
14:28 2,855.82 2,856.18 2,855.69 2,856.18 0.0K
14:29 2,856.13 2,856.56 2,856.07 2,856.23 0.0K
14:30 2,856.21 2,856.59 2,856.16 2,856.29 0.0K
14:31 2,856.31 2,856.31 2,855.67 2,856.07 0.0K
14:32 2,856.09 2,856.43 2,854.23 2,854.23 0.0K
14:33 2,854.00 2,854.00 2,852.79 2,853.14 0.0K
14:34 2,853.12 2,853.12 2,852.40 2,852.85 0.0K
14:35 2,852.91 2,853.09 2,852.32 2,852.92 0.0K
14:36 2,852.95 2,853.43 2,852.90 2,852.98 0.0K
14:37 2,853.04 2,853.04 2,852.66 2,852.86 0.0K
14:38 2,852.82 2,852.95 2,852.63 2,852.95 0.0K
14:39 2,852.98 2,853.43 2,852.98 2,853.42 0.0K
14:40 2,853.45 2,853.57 2,853.38 2,853.38 0.0K
14:41 2,853.41 2,853.49 2,852.69 2,852.73 0.0K
14:42 2,852.76 2,852.76 2,852.12 2,852.54 0.0K
14:43 2,852.67 2,852.80 2,852.31 2,852.45 0.0K
14:44 2,852.37 2,852.77 2,852.36 2,852.36 0.0K
14:45 2,852.40 2,852.40 2,851.31 2,851.31 0.0K
14:46 2,851.36 2,851.72 2,851.22 2,851.62 0.0K
14:47 2,851.79 2,852.23 2,851.79 2,852.11 0.0K
14:48 2,852.09 2,852.21 2,851.96 2,852.12 0.0K
14:49 2,851.95 2,853.07 2,851.85 2,853.07 0.0K
14:50 2,853.09 2,853.68 2,853.04 2,853.50 0.0K
14:51 2,853.48 2,853.85 2,853.44 2,853.45 0.0K
14:52 2,853.39 2,853.39 2,852.94 2,853.03 0.0K
14:53 2,853.02 2,853.04 2,851.47 2,851.47 0.0K
14:54 2,851.44 2,851.89 2,851.36 2,851.89 0.0K
14:55 2,851.87 2,852.44 2,851.58 2,852.44 0.0K
14:56 2,852.38 2,853.38 2,852.38 2,853.37 0.0K
14:57 2,853.32 2,854.07 2,853.19 2,853.76 0.0K
14:58 2,853.55 2,853.91 2,853.55 2,853.90 0.0K
14:59 2,853.90 2,854.28 2,853.90 2,854.22 0.0K
15:00 2,854.10 2,855.48 2,854.10 2,855.48 0.0K
15:01 2,855.53 2,855.63 2,855.23 2,855.25 0.0K
15:02 2,855.22 2,855.33 2,855.02 2,855.09 0.0K
15:03 2,855.12 2,855.39 2,855.02 2,855.39 0.0K
15:04 2,855.43 2,856.19 2,855.38 2,856.16 0.0K
15:05 2,856.11 2,856.71 2,856.09 2,856.58 0.0K
15:06 2,856.72 2,857.06 2,856.66 2,857.03 0.0K
15:07 2,856.99 2,857.84 2,856.97 2,857.82 0.0K
15:08 2,857.93 2,858.20 2,857.87 2,857.92 0.0K
15:09 2,858.02 2,858.02 2,857.63 2,857.63 0.0K
15:10 2,857.61 2,857.97 2,857.54 2,857.97 0.0K
15:11 2,858.06 2,858.34 2,857.56 2,857.56 0.0K
15:12 2,857.55 2,857.71 2,857.37 2,857.44 0.0K
15:13 2,857.38 2,857.38 2,856.42 2,856.84 0.0K
15:14 2,856.93 2,857.96 2,856.93 2,857.96 0.0K
15:15 2,857.97 2,858.32 2,857.85 2,858.32 0.0K
15:16 2,858.26 2,858.47 2,857.46 2,857.46 0.0K
15:17 2,857.58 2,857.81 2,857.44 2,857.54 0.0K
15:18 2,857.62 2,857.92 2,857.60 2,857.80 0.0K
15:19 2,857.76 2,857.80 2,857.43 2,857.76 0.0K
15:20 2,857.81 2,858.66 2,857.81 2,858.55 0.0K
15:21 2,858.53 2,858.62 2,858.38 2,858.57 0.0K
15:22 2,858.62 2,858.92 2,858.62 2,858.86 0.0K
15:23 2,858.91 2,859.07 2,858.32 2,858.40 0.0K
15:24 2,858.46 2,858.65 2,857.93 2,857.99 0.0K
15:25 2,857.99 2,858.23 2,857.99 2,858.17 0.0K
15:26 2,858.12 2,858.24 2,857.89 2,857.96 0.0K
15:27 2,857.89 2,857.90 2,857.31 2,857.31 0.0K
15:28 2,857.24 2,857.83 2,857.24 2,857.79 0.0K
15:29 2,857.84 2,857.89 2,857.67 2,857.77 0.0K
15:30 2,857.79 2,857.79 2,856.71 2,856.89 0.0K
15:31 2,856.85 2,858.09 2,856.85 2,857.95 0.0K
15:32 2,858.04 2,859.48 2,857.76 2,859.48 0.0K
15:33 2,859.61 2,859.88 2,859.47 2,859.72 0.0K
15:34 2,859.65 2,859.89 2,859.15 2,859.60 0.0K
15:35 2,859.54 2,859.71 2,859.37 2,859.71 0.0K
15:36 2,859.62 2,859.62 2,859.21 2,859.28 0.0K
15:37 2,859.16 2,859.42 2,858.88 2,858.88 0.0K
15:38 2,858.83 2,859.09 2,858.39 2,858.39 0.0K
15:39 2,858.58 2,858.58 2,857.88 2,858.06 0.0K
15:40 2,858.01 2,858.01 2,854.48 2,854.88 0.0K
15:41 2,854.66 2,854.72 2,853.82 2,854.07 0.0K
15:42 2,853.85 2,853.85 2,852.99 2,853.00 0.0K
15:43 2,853.28 2,854.59 2,853.28 2,854.10 0.0K
15:44 2,854.32 2,855.15 2,853.42 2,855.15 0.0K
15:45 2,854.94 2,856.01 2,854.89 2,855.71 0.0K
15:46 2,856.01 2,856.01 2,854.51 2,854.82 0.0K
15:47 2,855.09 2,856.19 2,855.09 2,855.98 0.0K
15:48 2,856.19 2,856.28 2,855.46 2,855.87 0.0K
15:49 2,855.79 2,855.88 2,855.22 2,855.29 0.0K
15:50 2,855.14 2,856.34 2,855.10 2,855.68 0.0K
15:51 2,855.57 2,855.73 2,854.37 2,854.47 0.0K
15:52 2,854.46 2,854.65 2,853.60 2,853.94 0.0K
15:53 2,853.96 2,854.07 2,853.82 2,854.07 0.0K
15:54 2,854.00 2,854.19 2,853.33 2,853.46 0.0K
15:55 2,853.62 2,854.31 2,853.39 2,853.95 0.0K
15:56 2,853.95 2,853.98 2,853.06 2,853.13 0.0K
15:57 2,853.26 2,853.29 2,852.72 2,852.85 0.0K
15:58 2,852.92 2,853.08 2,852.87 2,852.94 0.0K
15:59 2,853.17 2,853.20 2,852.39 2,852.40 0.0K
16:00 2,850.74 2,853.49 2,850.35 2,853.27 0.0K
16:01 2,852.94 2,854.01 2,852.94 2,854.01 0.0K
16:02 2,854.86 2,856.57 2,854.85 2,854.86 0.0K
16:03 2,854.80 2,855.11 2,854.31 2,855.11 0.0K
16:04 2,855.30 2,856.06 2,855.28 2,856.06 0.0K
16:05 2,856.10 2,856.23 2,855.87 2,856.23 0.0K
16:06 2,856.29 2,857.82 2,856.29 2,857.34 0.0K
16:07 2,857.41 2,857.63 2,856.64 2,856.76 0.0K
16:08 2,856.73 2,857.21 2,856.59 2,857.21 0.0K
16:09 2,857.12 2,857.93 2,857.12 2,857.83 0.0K
16:10 2,857.84 2,857.84 2,856.59 2,857.14 0.0K
16:11 2,857.02 2,857.59 2,856.82 2,857.11 0.0K
16:12 2,857.08 2,857.08 2,856.20 2,856.20 0.0K
16:13 2,855.40 2,856.50 2,855.40 2,856.50 0.0K
16:14 2,856.62 2,857.06 2,856.61 2,857.06 0.0K
16:15 2,857.11 2,857.36 2,856.70 2,856.70 0.0K
16:16 2,856.76 2,856.76 2,855.19 2,855.19 0.0K
16:17 2,855.24 2,855.35 2,854.50 2,854.79 0.0K
16:18 2,854.69 2,854.83 2,854.33 2,854.55 0.0K
16:19 2,854.61 2,855.31 2,854.43 2,855.27 0.0K
16:20 2,855.29 2,855.56 2,855.02 2,855.32 0.0K
16:21 2,855.35 2,857.13 2,855.28 2,857.13 0.0K
16:22 2,857.17 2,858.16 2,857.17 2,858.13 0.0K
16:23 2,858.48 2,859.92 2,858.48 2,859.88 0.0K
16:24 2,859.66 2,859.69 2,859.12 2,859.46 0.0K
16:25 2,859.44 2,859.89 2,859.14 2,859.17 0.0K
16:26 2,859.38 2,859.81 2,859.36 2,859.81 0.0K
16:27 2,859.80 2,860.13 2,859.79 2,859.89 0.0K
16:28 2,859.84 2,859.88 2,859.51 2,859.53 0.0K
16:29 2,859.22 2,859.85 2,859.22 2,859.73 0.0K
16:30 2,859.69 2,860.26 2,859.69 2,860.26 0.0K
16:31 2,860.27 2,860.43 2,860.07 2,860.26 0.0K
16:32 2,860.36 2,860.58 2,860.05 2,860.11 0.0K
16:33 2,860.13 2,860.16 2,859.53 2,859.85 0.0K
16:34 2,859.83 2,860.08 2,859.68 2,859.76 0.0K
16:35 2,859.70 2,859.70 2,859.01 2,859.49 0.0K
16:36 2,859.46 2,859.83 2,859.42 2,859.83 0.0K
16:37 2,859.89 2,860.08 2,859.74 2,859.90 0.0K
16:38 2,859.89 2,861.51 2,859.70 2,861.43 0.0K
16:39 2,861.41 2,861.71 2,861.33 2,861.61 0.0K
16:40 2,861.62 2,861.63 2,860.94 2,861.18 0.0K
16:41 2,861.04 2,861.04 2,860.70 2,860.78 0.0K
16:42 2,860.81 2,861.06 2,860.81 2,860.97 0.0K
16:43 2,860.64 2,860.66 2,860.38 2,860.44 0.0K
16:44 2,860.25 2,860.55 2,860.16 2,860.45 0.0K
16:45 2,860.52 2,861.93 2,860.47 2,861.72 0.0K
16:46 2,861.78 2,861.86 2,861.31 2,861.31 0.0K
16:47 2,861.33 2,861.38 2,860.69 2,861.28 0.0K
16:48 2,861.19 2,861.96 2,861.19 2,861.92 0.0K
16:49 2,861.92 2,862.45 2,861.92 2,862.02 0.0K
16:50 2,862.01 2,862.01 2,861.23 2,861.23 0.0K
16:51 2,861.30 2,862.16 2,861.29 2,862.13 0.0K
16:52 2,862.15 2,862.94 2,862.15 2,862.93 0.0K
16:53 2,862.90 2,863.02 2,862.38 2,862.60 0.0K
16:54 2,862.55 2,862.69 2,862.46 2,862.52 0.0K
16:55 2,862.41 2,862.41 2,861.35 2,861.58 0.0K
16:56 2,861.55 2,861.77 2,861.54 2,861.54 0.0K
16:57 2,861.60 2,861.96 2,861.60 2,861.96 0.0K
16:58 2,861.94 2,862.22 2,861.61 2,861.78 0.0K
16:59 2,861.75 2,861.75 2,861.44 2,861.65 0.0K
17:00 2,861.55 2,861.55 2,860.66 2,860.87 0.0K
17:01 2,860.89 2,860.89 2,859.98 2,860.05 0.0K
17:02 2,860.08 2,860.76 2,860.03 2,860.49 0.0K
17:03 2,860.34 2,860.52 2,859.97 2,860.52 0.0K
17:04 2,860.48 2,860.67 2,860.45 2,860.45 0.0K
17:05 2,860.60 2,860.71 2,860.30 2,860.42 0.0K
17:06 2,860.36 2,860.36 2,859.74 2,859.74 0.0K
17:07 2,859.79 2,859.79 2,859.04 2,859.12 0.0K
17:08 2,859.14 2,859.14 2,858.56 2,858.64 0.0K
17:09 2,858.68 2,859.45 2,858.55 2,859.45 0.0K
17:10 2,859.36 2,859.36 2,858.93 2,859.06 0.0K
17:11 2,859.06 2,860.21 2,859.03 2,860.20 0.0K
17:12 2,860.19 2,860.22 2,860.05 2,860.22 0.0K
17:13 2,860.03 2,860.64 2,860.03 2,860.57 0.0K
17:14 2,860.46 2,860.51 2,860.27 2,860.35 0.0K
17:15 2,860.33 2,860.56 2,860.13 2,860.26 0.0K
17:16 2,860.32 2,860.32 2,859.87 2,859.87 0.0K
17:17 2,859.83 2,860.05 2,859.78 2,860.01 0.0K
17:18 2,860.14 2,860.26 2,859.43 2,859.46 0.0K
17:19 2,859.52 2,859.52 2,859.16 2,859.18 0.0K
17:20 2,858.91 2,859.02 2,858.19 2,858.23 0.0K
17:21 2,858.19 2,858.61 2,858.09 2,858.49 0.0K
17:22 2,858.07 2,858.18 2,857.65 2,857.97 0.0K
17:23 2,857.87 2,858.26 2,857.81 2,858.14 0.0K
17:24 2,858.23 2,858.46 2,858.02 2,858.17 0.0K
17:29 2,857.75 2,857.75 2,855.00 2,855.00 0.0K
17:30 2,854.72 2,854.72 2,854.72 2,854.72 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