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 2,868.34 2,869.55 2,867.50 2,869.55 0.0K
09:01 2,869.28 2,871.07 2,868.95 2,869.00 0.0K
09:02 2,868.69 2,868.69 2,867.19 2,868.36 0.0K
09:03 2,867.75 2,868.17 2,864.81 2,865.14 0.0K
09:04 2,865.18 2,867.73 2,865.10 2,867.73 0.0K
09:05 2,867.39 2,869.38 2,867.14 2,869.06 0.0K
09:06 2,868.96 2,872.86 2,868.96 2,872.86 0.0K
09:07 2,872.96 2,872.96 2,871.12 2,871.16 0.0K
09:08 2,870.94 2,871.08 2,869.57 2,869.62 0.0K
09:09 2,869.77 2,869.77 2,868.10 2,869.45 0.0K
09:10 2,869.72 2,869.73 2,868.85 2,869.04 0.0K
09:11 2,868.78 2,869.91 2,868.24 2,869.29 0.0K
09:12 2,869.54 2,869.95 2,868.53 2,869.21 0.0K
09:13 2,869.08 2,869.78 2,868.79 2,869.78 0.0K
09:14 2,869.81 2,870.50 2,869.06 2,869.21 0.0K
09:15 2,869.18 2,869.18 2,866.55 2,866.64 0.0K
09:16 2,866.68 2,866.68 2,865.88 2,866.39 0.0K
09:17 2,866.62 2,869.19 2,866.62 2,869.19 0.0K
09:18 2,868.96 2,868.96 2,867.75 2,867.84 0.0K
09:19 2,867.70 2,867.70 2,866.58 2,867.18 0.0K
09:20 2,867.13 2,867.18 2,866.51 2,866.97 0.0K
09:21 2,866.79 2,868.11 2,866.59 2,868.11 0.0K
09:22 2,868.11 2,869.05 2,868.11 2,869.02 0.0K
09:23 2,869.30 2,869.75 2,869.14 2,869.34 0.0K
09:24 2,869.23 2,869.72 2,869.23 2,869.72 0.0K
09:25 2,869.81 2,871.06 2,869.72 2,871.06 0.0K
09:26 2,871.01 2,871.46 2,870.56 2,871.46 0.0K
09:27 2,871.15 2,871.88 2,870.98 2,871.86 0.0K
09:28 2,872.03 2,872.21 2,871.65 2,871.89 0.0K
09:29 2,872.18 2,872.29 2,871.93 2,872.14 0.0K
09:30 2,872.00 2,872.30 2,871.48 2,871.48 0.0K
09:31 2,871.41 2,871.45 2,870.32 2,870.34 0.0K
09:32 2,870.41 2,871.24 2,870.41 2,871.24 0.0K
09:33 2,871.23 2,871.85 2,871.23 2,871.83 0.0K
09:34 2,871.76 2,871.82 2,870.38 2,870.38 0.0K
09:35 2,870.36 2,870.36 2,869.40 2,869.49 0.0K
09:36 2,869.54 2,869.62 2,868.62 2,868.80 0.0K
09:37 2,868.65 2,868.84 2,868.21 2,868.39 0.0K
09:38 2,868.53 2,869.34 2,868.39 2,869.23 0.0K
09:39 2,869.13 2,869.13 2,868.71 2,868.92 0.0K
09:40 2,869.20 2,870.13 2,869.08 2,870.13 0.0K
09:41 2,870.26 2,870.60 2,870.26 2,870.32 0.0K
09:42 2,870.44 2,870.74 2,870.13 2,870.19 0.0K
09:43 2,870.23 2,870.69 2,870.20 2,870.69 0.0K
09:44 2,870.86 2,871.60 2,870.86 2,871.59 0.0K
09:45 2,871.57 2,871.57 2,871.15 2,871.26 0.0K
09:46 2,871.38 2,872.50 2,871.38 2,872.50 0.0K
09:47 2,872.44 2,872.72 2,872.44 2,872.56 0.0K
09:48 2,872.47 2,873.19 2,872.47 2,873.18 0.0K
09:49 2,873.15 2,874.37 2,873.15 2,874.34 0.0K
09:50 2,874.59 2,874.94 2,874.59 2,874.81 0.0K
09:51 2,874.91 2,874.91 2,874.11 2,874.45 0.0K
09:52 2,874.38 2,874.38 2,873.10 2,873.10 0.0K
09:53 2,873.10 2,873.35 2,872.89 2,873.29 0.0K
09:54 2,873.05 2,873.17 2,872.33 2,873.08 0.0K
09:55 2,873.05 2,873.37 2,871.62 2,871.74 0.0K
09:56 2,871.69 2,871.82 2,871.37 2,871.51 0.0K
09:57 2,871.43 2,871.61 2,871.22 2,871.55 0.0K
09:58 2,871.54 2,871.79 2,871.34 2,871.79 0.0K
09:59 2,871.76 2,872.12 2,871.56 2,871.56 0.0K
10:00 2,871.04 2,871.45 2,870.35 2,871.45 0.0K
10:01 2,871.37 2,871.37 2,870.61 2,870.83 0.0K
10:02 2,870.57 2,870.75 2,870.14 2,870.14 0.0K
10:03 2,870.27 2,871.81 2,870.27 2,871.81 0.0K
10:04 2,871.89 2,872.19 2,871.89 2,872.17 0.0K
10:05 2,872.09 2,872.54 2,872.02 2,872.40 0.0K
10:06 2,872.41 2,873.49 2,872.41 2,873.46 0.0K
10:07 2,873.52 2,873.83 2,873.36 2,873.79 0.0K
10:08 2,874.22 2,874.88 2,874.22 2,874.88 0.0K
10:09 2,874.87 2,875.17 2,874.70 2,874.79 0.0K
10:10 2,874.90 2,874.97 2,874.64 2,874.73 0.0K
10:11 2,874.85 2,875.09 2,874.47 2,874.47 0.0K
10:12 2,874.37 2,874.37 2,873.48 2,873.50 0.0K
10:13 2,873.46 2,874.76 2,873.34 2,874.76 0.0K
10:14 2,875.06 2,875.99 2,874.97 2,875.95 0.0K
10:15 2,876.08 2,876.28 2,875.48 2,875.48 0.0K
10:16 2,875.47 2,875.87 2,874.97 2,874.97 0.0K
10:17 2,875.05 2,875.43 2,874.65 2,874.80 0.0K
10:18 2,874.73 2,874.73 2,873.98 2,874.31 0.0K
10:19 2,874.35 2,874.72 2,873.89 2,873.89 0.0K
10:20 2,873.68 2,873.80 2,873.13 2,873.28 0.0K
10:21 2,873.26 2,873.26 2,872.59 2,872.82 0.0K
10:22 2,872.95 2,873.65 2,872.92 2,872.94 0.0K
10:23 2,873.13 2,873.20 2,871.95 2,871.97 0.0K
10:24 2,872.01 2,872.01 2,871.24 2,871.33 0.0K
10:25 2,871.27 2,871.43 2,871.16 2,871.23 0.0K
10:26 2,871.43 2,871.55 2,871.00 2,871.02 0.0K
10:27 2,870.96 2,870.99 2,869.78 2,870.20 0.0K
10:28 2,870.24 2,871.05 2,870.13 2,870.46 0.0K
10:29 2,870.43 2,870.80 2,870.16 2,870.16 0.0K
10:30 2,869.93 2,869.93 2,869.21 2,869.44 0.0K
10:31 2,869.31 2,869.68 2,868.05 2,868.25 0.0K
10:32 2,868.23 2,869.31 2,868.07 2,869.31 0.0K
10:33 2,869.20 2,869.70 2,869.05 2,869.70 0.0K
10:34 2,869.71 2,870.31 2,869.71 2,870.23 0.0K
10:35 2,870.33 2,871.09 2,870.33 2,870.81 0.0K
10:36 2,870.85 2,871.62 2,870.62 2,871.55 0.0K
10:37 2,871.66 2,871.86 2,871.61 2,871.64 0.0K
10:38 2,871.45 2,871.45 2,870.62 2,870.68 0.0K
10:39 2,870.56 2,870.57 2,870.10 2,870.36 0.0K
10:40 2,870.31 2,870.31 2,869.19 2,869.19 0.0K
10:41 2,869.05 2,869.05 2,868.46 2,868.52 0.0K
10:42 2,868.54 2,868.55 2,867.76 2,867.76 0.0K
10:43 2,867.80 2,867.84 2,866.79 2,867.18 0.0K
10:44 2,867.44 2,867.55 2,866.81 2,866.81 0.0K
10:45 2,866.76 2,867.31 2,866.76 2,866.81 0.0K
10:46 2,866.73 2,866.73 2,864.42 2,864.46 0.0K
10:47 2,864.54 2,864.54 2,863.01 2,863.36 0.0K
10:48 2,863.48 2,863.60 2,862.95 2,863.15 0.0K
10:49 2,863.00 2,863.51 2,862.72 2,863.51 0.0K
10:50 2,863.51 2,863.51 2,862.87 2,862.87 0.0K
10:51 2,862.97 2,864.35 2,862.58 2,864.35 0.0K
10:52 2,864.33 2,864.70 2,864.33 2,864.57 0.0K
10:53 2,864.65 2,864.94 2,864.65 2,864.93 0.0K
10:54 2,864.88 2,865.32 2,864.88 2,865.20 0.0K
10:55 2,865.19 2,865.21 2,864.41 2,864.55 0.0K
10:56 2,864.42 2,864.47 2,863.57 2,863.68 0.0K
10:57 2,863.85 2,864.30 2,863.75 2,864.12 0.0K
10:58 2,864.23 2,864.37 2,863.31 2,863.31 0.0K
10:59 2,863.33 2,863.33 2,862.86 2,863.11 0.0K
11:00 2,862.80 2,862.80 2,861.65 2,861.72 0.0K
11:01 2,861.69 2,861.75 2,860.52 2,860.53 0.0K
11:02 2,860.24 2,860.24 2,859.73 2,860.09 0.0K
11:03 2,860.13 2,860.98 2,860.13 2,860.98 0.0K
11:04 2,861.00 2,861.94 2,861.00 2,861.94 0.0K
11:05 2,862.20 2,862.83 2,862.12 2,862.80 0.0K
11:06 2,863.17 2,864.13 2,863.12 2,864.13 0.0K
11:07 2,864.17 2,864.39 2,863.81 2,864.33 0.0K
11:08 2,864.26 2,864.81 2,864.26 2,864.65 0.0K
11:09 2,864.70 2,865.11 2,864.19 2,864.19 0.0K
11:10 2,864.14 2,864.42 2,864.09 2,864.28 0.0K
11:11 2,864.17 2,864.56 2,864.12 2,864.56 0.0K
11:12 2,864.62 2,864.68 2,864.21 2,864.57 0.0K
11:13 2,864.63 2,864.63 2,863.92 2,864.03 0.0K
11:14 2,864.07 2,864.40 2,863.91 2,864.39 0.0K
11:15 2,864.50 2,864.57 2,863.66 2,863.69 0.0K
11:16 2,863.66 2,863.66 2,863.02 2,863.03 0.0K
11:17 2,863.08 2,863.52 2,862.75 2,863.52 0.0K
11:18 2,863.56 2,863.68 2,862.99 2,863.10 0.0K
11:19 2,863.03 2,863.21 2,862.90 2,863.21 0.0K
11:20 2,863.12 2,863.30 2,862.93 2,863.10 0.0K
11:21 2,863.12 2,863.16 2,862.99 2,863.01 0.0K
11:22 2,863.03 2,863.32 2,862.89 2,863.32 0.0K
11:23 2,863.38 2,863.67 2,863.37 2,863.43 0.0K
11:24 2,863.50 2,863.50 2,863.10 2,863.13 0.0K
11:25 2,863.13 2,863.64 2,863.13 2,863.62 0.0K
11:26 2,863.58 2,864.17 2,863.58 2,864.17 0.0K
11:27 2,864.11 2,864.23 2,863.78 2,864.22 0.0K
11:28 2,864.18 2,864.47 2,864.18 2,864.39 0.0K
11:29 2,864.34 2,864.70 2,864.30 2,864.44 0.0K
11:30 2,864.39 2,864.99 2,864.36 2,864.99 0.0K
11:31 2,865.21 2,866.21 2,865.21 2,866.18 0.0K
11:32 2,866.15 2,866.64 2,866.15 2,866.38 0.0K
11:33 2,866.37 2,866.86 2,866.37 2,866.86 0.0K
11:34 2,866.90 2,866.95 2,866.48 2,866.55 0.0K
11:35 2,866.62 2,867.54 2,866.48 2,867.51 0.0K
11:36 2,867.41 2,867.79 2,867.39 2,867.79 0.0K
11:37 2,867.81 2,868.39 2,867.45 2,868.39 0.0K
11:38 2,868.70 2,868.88 2,868.44 2,868.88 0.0K
11:39 2,868.82 2,869.29 2,868.82 2,869.18 0.0K
11:40 2,869.07 2,869.07 2,867.48 2,867.48 0.0K
11:41 2,866.96 2,866.96 2,866.39 2,866.40 0.0K
11:42 2,866.38 2,866.87 2,866.17 2,866.87 0.0K
11:43 2,866.90 2,867.07 2,866.89 2,867.07 0.0K
11:44 2,867.05 2,867.14 2,866.95 2,867.12 0.0K
11:45 2,867.13 2,867.69 2,867.13 2,867.68 0.0K
11:46 2,867.71 2,868.17 2,867.69 2,868.10 0.0K
11:47 2,868.19 2,868.91 2,868.12 2,868.91 0.0K
11:48 2,868.92 2,868.99 2,868.14 2,868.25 0.0K
11:49 2,868.30 2,868.43 2,868.11 2,868.28 0.0K
11:50 2,868.17 2,868.17 2,867.51 2,867.62 0.0K
11:51 2,867.62 2,867.65 2,867.06 2,867.30 0.0K
11:52 2,867.40 2,867.59 2,867.38 2,867.50 0.0K
11:53 2,867.50 2,867.64 2,867.42 2,867.50 0.0K
11:54 2,867.53 2,867.72 2,867.08 2,867.47 0.0K
11:55 2,867.32 2,867.59 2,867.25 2,867.36 0.0K
11:56 2,867.23 2,867.46 2,867.23 2,867.28 0.0K
11:57 2,867.34 2,867.43 2,867.10 2,867.43 0.0K
11:58 2,867.55 2,867.95 2,867.55 2,867.75 0.0K
11:59 2,867.83 2,868.08 2,867.77 2,867.89 0.0K
12:00 2,868.01 2,868.74 2,867.92 2,868.21 0.0K
12:01 2,868.25 2,869.21 2,868.20 2,869.21 0.0K
12:02 2,869.23 2,869.28 2,868.32 2,868.35 0.0K
12:03 2,868.32 2,868.32 2,867.27 2,867.27 0.0K
12:04 2,867.06 2,867.06 2,866.39 2,866.39 0.0K
12:05 2,866.33 2,866.33 2,865.64 2,865.69 0.0K
12:06 2,865.72 2,866.19 2,865.69 2,866.04 0.0K
12:07 2,866.04 2,866.24 2,865.89 2,865.99 0.0K
12:08 2,865.97 2,866.27 2,865.97 2,866.26 0.0K
12:09 2,866.23 2,866.26 2,865.92 2,866.16 0.0K
12:10 2,866.54 2,867.68 2,866.51 2,867.68 0.0K
12:11 2,867.95 2,868.69 2,867.95 2,868.63 0.0K
12:12 2,868.69 2,869.43 2,868.69 2,869.43 0.0K
12:13 2,869.45 2,869.70 2,869.25 2,869.62 0.0K
12:14 2,869.64 2,869.93 2,869.54 2,869.83 0.0K
12:15 2,869.80 2,869.96 2,869.63 2,869.89 0.0K
12:16 2,869.90 2,870.08 2,869.85 2,870.08 0.0K
12:17 2,870.19 2,870.19 2,869.51 2,869.51 0.0K
12:18 2,869.57 2,869.57 2,868.57 2,868.61 0.0K
12:19 2,868.60 2,868.86 2,868.20 2,868.76 0.0K
12:20 2,868.71 2,868.98 2,868.58 2,868.95 0.0K
12:21 2,868.99 2,868.99 2,868.08 2,868.31 0.0K
12:22 2,868.27 2,868.78 2,867.96 2,868.78 0.0K
12:23 2,868.83 2,869.05 2,868.82 2,868.94 0.0K
12:24 2,868.91 2,868.91 2,868.51 2,868.56 0.0K
12:25 2,868.51 2,868.79 2,868.38 2,868.79 0.0K
12:26 2,868.83 2,869.02 2,868.70 2,868.83 0.0K
12:27 2,868.69 2,868.97 2,868.26 2,868.34 0.0K
12:28 2,868.28 2,868.46 2,867.93 2,868.38 0.0K
12:29 2,868.33 2,868.50 2,868.28 2,868.42 0.0K
12:30 2,868.46 2,868.88 2,868.23 2,868.88 0.0K
12:31 2,868.89 2,868.89 2,868.25 2,868.62 0.0K
12:32 2,868.60 2,868.60 2,868.02 2,868.02 0.0K
12:33 2,868.17 2,868.17 2,867.89 2,868.00 0.0K
12:34 2,867.93 2,868.52 2,867.93 2,868.44 0.0K
12:35 2,868.50 2,868.62 2,868.44 2,868.56 0.0K
12:36 2,868.56 2,868.93 2,868.55 2,868.82 0.0K
12:37 2,868.93 2,868.93 2,867.43 2,867.64 0.0K
12:38 2,867.63 2,867.65 2,867.46 2,867.56 0.0K
12:39 2,867.53 2,867.53 2,866.85 2,866.85 0.0K
12:40 2,866.89 2,867.20 2,866.89 2,867.20 0.0K
12:41 2,867.17 2,867.40 2,867.03 2,867.40 0.0K
12:42 2,867.28 2,867.39 2,866.23 2,866.39 0.0K
12:43 2,866.35 2,866.67 2,866.26 2,866.64 0.0K
12:44 2,866.65 2,866.74 2,866.30 2,866.45 0.0K
12:45 2,866.53 2,866.63 2,866.36 2,866.48 0.0K
12:46 2,866.30 2,866.83 2,866.30 2,866.59 0.0K
12:47 2,866.70 2,866.70 2,865.48 2,865.52 0.0K
12:48 2,865.44 2,865.79 2,865.39 2,865.50 0.0K
12:49 2,865.45 2,865.67 2,865.39 2,865.53 0.0K
12:50 2,865.64 2,865.78 2,865.54 2,865.72 0.0K
12:51 2,865.88 2,866.25 2,865.85 2,866.24 0.0K
12:52 2,866.25 2,866.45 2,866.16 2,866.45 0.0K
12:53 2,866.42 2,866.42 2,866.12 2,866.36 0.0K
12:54 2,866.33 2,866.50 2,866.33 2,866.42 0.0K
12:55 2,866.56 2,867.14 2,866.56 2,867.13 0.0K
12:56 2,867.19 2,867.70 2,867.19 2,867.61 0.0K
12:57 2,867.57 2,867.60 2,867.12 2,867.32 0.0K
12:58 2,867.33 2,867.38 2,867.06 2,867.21 0.0K
12:59 2,867.26 2,867.51 2,867.19 2,867.19 0.0K
13:00 2,867.11 2,867.52 2,867.03 2,867.52 0.0K
13:01 2,867.50 2,867.64 2,867.43 2,867.62 0.0K
13:02 2,867.62 2,868.06 2,867.54 2,868.06 0.0K
13:03 2,868.02 2,868.04 2,867.79 2,867.88 0.0K
13:04 2,867.84 2,867.97 2,867.53 2,867.75 0.0K
13:05 2,867.80 2,867.86 2,867.16 2,867.16 0.0K
13:06 2,867.01 2,867.08 2,866.84 2,866.90 0.0K
13:07 2,866.93 2,867.30 2,866.86 2,867.30 0.0K
13:08 2,867.25 2,867.51 2,866.85 2,866.85 0.0K
13:09 2,866.93 2,867.53 2,866.70 2,867.53 0.0K
13:10 2,867.54 2,867.86 2,867.42 2,867.86 0.0K
13:11 2,867.88 2,868.42 2,867.88 2,868.42 0.0K
13:12 2,868.56 2,868.59 2,868.17 2,868.22 0.0K
13:13 2,868.17 2,868.20 2,867.97 2,868.20 0.0K
13:14 2,868.27 2,868.82 2,868.27 2,868.79 0.0K
13:15 2,868.77 2,868.97 2,868.63 2,868.63 0.0K
13:16 2,868.68 2,869.19 2,868.65 2,869.06 0.0K
13:17 2,869.03 2,869.03 2,868.81 2,868.83 0.0K
13:18 2,868.88 2,869.56 2,868.88 2,869.56 0.0K
13:19 2,869.47 2,869.78 2,869.27 2,869.75 0.0K
13:20 2,869.80 2,870.81 2,869.73 2,870.81 0.0K
13:21 2,870.91 2,871.03 2,870.88 2,871.01 0.0K
13:22 2,871.02 2,871.23 2,870.84 2,871.18 0.0K
13:23 2,871.24 2,871.24 2,871.10 2,871.14 0.0K
13:24 2,871.17 2,871.45 2,870.99 2,871.04 0.0K
13:25 2,871.07 2,871.12 2,870.71 2,870.76 0.0K
13:26 2,870.74 2,870.99 2,870.67 2,870.67 0.0K
13:27 2,870.80 2,871.41 2,870.80 2,871.41 0.0K
13:28 2,871.45 2,871.67 2,871.28 2,871.34 0.0K
13:29 2,871.25 2,871.82 2,871.25 2,871.82 0.0K
13:30 2,871.87 2,872.66 2,871.87 2,872.66 0.0K
13:31 2,872.73 2,872.89 2,872.66 2,872.79 0.0K
13:32 2,872.80 2,872.97 2,872.67 2,872.88 0.0K
13:33 2,872.85 2,873.07 2,872.82 2,872.91 0.0K
13:34 2,872.94 2,873.04 2,872.86 2,872.88 0.0K
13:35 2,872.85 2,873.35 2,872.85 2,873.09 0.0K
13:36 2,873.10 2,873.32 2,872.88 2,873.27 0.0K
13:37 2,873.21 2,873.22 2,872.52 2,872.52 0.0K
13:38 2,872.67 2,872.97 2,872.23 2,872.29 0.0K
13:39 2,872.25 2,872.42 2,872.18 2,872.26 0.0K
13:40 2,872.42 2,872.82 2,872.42 2,872.81 0.0K
13:41 2,872.81 2,873.32 2,872.81 2,873.23 0.0K
13:42 2,873.28 2,873.90 2,873.28 2,873.90 0.0K
13:43 2,874.01 2,874.30 2,873.76 2,874.12 0.0K
13:44 2,874.17 2,874.51 2,874.17 2,874.40 0.0K
13:45 2,874.44 2,874.78 2,874.39 2,874.53 0.0K
13:46 2,874.63 2,875.17 2,874.43 2,875.17 0.0K
13:47 2,875.24 2,875.43 2,875.14 2,875.27 0.0K
13:48 2,875.20 2,875.20 2,874.67 2,874.92 0.0K
13:49 2,875.06 2,875.41 2,875.06 2,875.41 0.0K
13:50 2,875.47 2,875.93 2,875.47 2,875.89 0.0K
13:51 2,875.92 2,876.35 2,875.87 2,876.17 0.0K
13:52 2,876.15 2,876.99 2,876.15 2,876.97 0.0K
13:53 2,876.98 2,877.42 2,876.93 2,877.11 0.0K
13:54 2,877.07 2,877.15 2,876.80 2,876.84 0.0K
13:55 2,876.74 2,877.17 2,876.74 2,877.04 0.0K
13:56 2,877.02 2,877.86 2,877.02 2,877.80 0.0K
13:57 2,877.92 2,878.11 2,877.66 2,877.90 0.0K
13:58 2,877.69 2,877.81 2,877.41 2,877.63 0.0K
13:59 2,877.60 2,877.83 2,877.48 2,877.51 0.0K
14:00 2,877.19 2,877.30 2,876.74 2,877.02 0.0K
14:01 2,877.06 2,877.06 2,876.22 2,876.22 0.0K
14:02 2,876.24 2,876.26 2,875.93 2,875.94 0.0K
14:03 2,875.90 2,876.13 2,875.88 2,876.08 0.0K
14:04 2,876.06 2,876.08 2,875.89 2,876.06 0.0K
14:05 2,876.10 2,876.13 2,875.99 2,876.02 0.0K
14:06 2,875.94 2,876.03 2,875.74 2,875.93 0.0K
14:07 2,876.01 2,876.35 2,876.01 2,876.29 0.0K
14:08 2,876.34 2,876.68 2,876.34 2,876.47 0.0K
14:09 2,876.49 2,876.76 2,876.45 2,876.76 0.0K
14:10 2,876.85 2,877.35 2,876.76 2,876.81 0.0K
14:11 2,876.20 2,876.23 2,875.47 2,875.55 0.0K
14:12 2,875.68 2,875.97 2,875.68 2,875.83 0.0K
14:13 2,875.92 2,876.38 2,875.91 2,876.38 0.0K
14:14 2,876.55 2,876.64 2,876.24 2,876.43 0.0K
14:15 2,876.45 2,877.74 2,876.45 2,877.64 0.0K
14:16 2,877.72 2,877.81 2,877.45 2,877.55 0.0K
14:17 2,877.46 2,877.71 2,877.45 2,877.68 0.0K
14:18 2,877.67 2,877.67 2,877.31 2,877.40 0.0K
14:19 2,877.45 2,877.91 2,877.45 2,877.91 0.0K
14:20 2,877.97 2,879.07 2,877.97 2,879.07 0.0K
14:21 2,879.21 2,879.98 2,879.21 2,879.92 0.0K
14:22 2,880.01 2,880.64 2,880.01 2,880.28 0.0K
14:23 2,880.24 2,880.48 2,880.17 2,880.48 0.0K
14:24 2,880.30 2,880.61 2,880.06 2,880.47 0.0K
14:25 2,880.52 2,881.38 2,880.43 2,881.15 0.0K
14:26 2,881.16 2,881.16 2,880.39 2,880.39 0.0K
14:27 2,880.48 2,880.87 2,880.39 2,880.49 0.0K
14:28 2,880.56 2,880.79 2,880.52 2,880.79 0.0K
14:29 2,880.75 2,880.80 2,880.51 2,880.65 0.0K
14:30 2,880.68 2,880.76 2,880.00 2,880.29 0.0K
14:31 2,880.27 2,880.50 2,880.03 2,880.03 0.0K
14:32 2,880.02 2,880.02 2,878.19 2,878.19 0.0K
14:33 2,878.24 2,878.81 2,878.24 2,878.63 0.0K
14:34 2,878.53 2,879.68 2,878.53 2,879.68 0.0K
14:35 2,879.81 2,880.67 2,879.81 2,880.67 0.0K
14:36 2,880.68 2,880.68 2,880.17 2,880.58 0.0K
14:37 2,880.72 2,881.86 2,880.72 2,881.78 0.0K
14:38 2,881.83 2,884.25 2,881.83 2,884.25 0.0K
14:39 2,884.30 2,884.81 2,884.26 2,884.75 0.0K
14:40 2,884.70 2,885.06 2,884.65 2,885.03 0.0K
14:41 2,885.27 2,886.09 2,885.16 2,886.01 0.0K
14:42 2,886.00 2,886.23 2,885.99 2,886.08 0.0K
14:43 2,886.11 2,886.59 2,886.11 2,886.59 0.0K
14:44 2,886.54 2,886.61 2,885.84 2,886.21 0.0K
14:45 2,886.26 2,886.51 2,885.97 2,886.11 0.0K
14:46 2,886.15 2,886.15 2,884.59 2,884.87 0.0K
14:47 2,884.63 2,884.67 2,884.24 2,884.27 0.0K
14:48 2,884.32 2,884.43 2,884.15 2,884.17 0.0K
14:49 2,884.20 2,884.20 2,883.93 2,884.10 0.0K
14:50 2,884.19 2,884.49 2,884.11 2,884.35 0.0K
14:51 2,884.41 2,884.43 2,884.19 2,884.40 0.0K
14:52 2,884.43 2,884.47 2,883.93 2,884.25 0.0K
14:53 2,884.29 2,884.29 2,883.61 2,883.71 0.0K
14:54 2,883.80 2,884.18 2,883.75 2,884.15 0.0K
14:55 2,884.15 2,884.33 2,883.88 2,884.01 0.0K
14:56 2,883.92 2,884.84 2,883.92 2,884.84 0.0K
14:57 2,884.80 2,885.21 2,884.80 2,885.16 0.0K
14:58 2,885.11 2,885.69 2,885.11 2,885.27 0.0K
14:59 2,885.33 2,885.44 2,885.17 2,885.19 0.0K
15:00 2,885.18 2,885.25 2,883.90 2,883.96 0.0K
15:01 2,883.97 2,883.97 2,883.62 2,883.81 0.0K
15:02 2,883.74 2,883.74 2,882.85 2,883.04 0.0K
15:03 2,883.25 2,883.94 2,883.13 2,883.94 0.0K
15:04 2,883.89 2,883.92 2,883.70 2,883.84 0.0K
15:05 2,883.72 2,883.72 2,882.40 2,883.19 0.0K
15:06 2,883.16 2,883.40 2,883.16 2,883.31 0.0K
15:07 2,883.30 2,883.75 2,883.24 2,883.24 0.0K
15:08 2,883.26 2,883.51 2,883.26 2,883.36 0.0K
15:09 2,883.33 2,883.36 2,882.23 2,882.23 0.0K
15:10 2,882.31 2,882.40 2,882.20 2,882.40 0.0K
15:11 2,882.38 2,882.38 2,881.16 2,881.16 0.0K
15:12 2,881.15 2,881.32 2,880.94 2,881.32 0.0K
15:13 2,881.30 2,881.30 2,880.39 2,880.74 0.0K
15:14 2,880.77 2,880.81 2,879.97 2,879.97 0.0K
15:15 2,879.91 2,879.91 2,879.08 2,879.08 0.0K
15:16 2,878.92 2,879.09 2,877.91 2,878.21 0.0K
15:17 2,878.34 2,878.46 2,877.99 2,877.99 0.0K
15:18 2,878.00 2,878.28 2,878.00 2,878.24 0.0K
15:19 2,878.46 2,878.50 2,878.39 2,878.39 0.0K
15:20 2,878.34 2,878.34 2,878.16 2,878.27 0.0K
15:21 2,878.30 2,878.30 2,878.04 2,878.10 0.0K
15:22 2,878.06 2,879.14 2,878.06 2,879.14 0.0K
15:23 2,879.23 2,879.75 2,879.08 2,879.75 0.0K
15:24 2,879.82 2,879.82 2,879.39 2,879.60 0.0K
15:25 2,879.45 2,879.59 2,879.26 2,879.42 0.0K
15:26 2,879.39 2,879.63 2,879.39 2,879.60 0.0K
15:27 2,879.58 2,880.00 2,879.58 2,880.00 0.0K
15:28 2,880.13 2,880.16 2,879.71 2,880.11 0.0K
15:29 2,880.05 2,880.45 2,880.04 2,880.45 0.0K
15:30 2,880.52 2,882.25 2,880.18 2,882.25 0.0K
15:31 2,882.22 2,882.42 2,881.52 2,881.98 0.0K
15:32 2,882.11 2,883.17 2,882.11 2,883.17 0.0K
15:33 2,883.15 2,883.37 2,883.02 2,883.10 0.0K
15:34 2,883.17 2,883.33 2,883.00 2,883.00 0.0K
15:35 2,882.59 2,883.11 2,882.37 2,882.48 0.0K
15:36 2,882.47 2,882.47 2,881.80 2,881.80 0.0K
15:37 2,881.78 2,881.78 2,881.48 2,881.61 0.0K
15:38 2,881.66 2,881.66 2,880.94 2,881.15 0.0K
15:39 2,881.18 2,882.00 2,881.18 2,881.91 0.0K
15:40 2,881.97 2,882.48 2,881.93 2,882.38 0.0K
15:41 2,882.42 2,883.55 2,882.40 2,883.55 0.0K
15:42 2,883.70 2,883.94 2,883.67 2,883.87 0.0K
15:43 2,883.64 2,884.26 2,883.60 2,884.19 0.0K
15:44 2,884.28 2,884.66 2,884.19 2,884.48 0.0K
15:45 2,884.54 2,884.62 2,883.92 2,884.47 0.0K
15:46 2,884.49 2,885.22 2,884.41 2,885.22 0.0K
15:47 2,885.52 2,886.51 2,885.52 2,886.32 0.0K
15:48 2,886.35 2,886.55 2,886.22 2,886.42 0.0K
15:49 2,886.49 2,886.93 2,885.73 2,885.77 0.0K
15:50 2,885.66 2,885.81 2,884.98 2,884.98 0.0K
15:51 2,884.89 2,884.94 2,884.58 2,884.81 0.0K
15:52 2,884.85 2,885.79 2,884.74 2,885.74 0.0K
15:53 2,885.72 2,886.34 2,885.72 2,886.04 0.0K
15:54 2,885.91 2,886.11 2,885.91 2,886.02 0.0K
15:55 2,885.79 2,885.94 2,885.46 2,885.46 0.0K
15:56 2,885.51 2,885.62 2,885.22 2,885.29 0.0K
15:57 2,885.38 2,885.38 2,884.79 2,884.79 0.0K
15:58 2,885.06 2,886.59 2,885.06 2,886.59 0.0K
15:59 2,886.44 2,887.27 2,886.44 2,887.12 0.0K
16:00 2,887.89 2,888.25 2,886.35 2,886.62 0.0K
16:01 2,886.60 2,886.60 2,885.12 2,885.12 0.0K
16:02 2,884.11 2,884.53 2,883.20 2,883.20 0.0K
16:03 2,883.27 2,883.34 2,882.90 2,883.17 0.0K
16:04 2,883.13 2,883.32 2,882.89 2,882.90 0.0K
16:05 2,882.62 2,882.80 2,882.12 2,882.24 0.0K
16:06 2,882.08 2,882.08 2,881.05 2,881.65 0.0K
16:07 2,881.29 2,881.29 2,880.00 2,880.00 0.0K
16:08 2,880.04 2,881.15 2,880.04 2,881.14 0.0K
16:09 2,881.02 2,881.02 2,880.41 2,880.66 0.0K
16:10 2,880.71 2,881.66 2,880.70 2,881.00 0.0K
16:11 2,880.85 2,881.06 2,880.47 2,880.47 0.0K
16:12 2,880.49 2,880.49 2,880.22 2,880.27 0.0K
16:13 2,880.22 2,880.22 2,878.27 2,878.40 0.0K
16:14 2,878.42 2,879.99 2,878.42 2,879.99 0.0K
16:15 2,879.97 2,879.97 2,878.52 2,878.74 0.0K
16:16 2,878.85 2,879.20 2,878.74 2,878.94 0.0K
16:17 2,878.88 2,878.95 2,878.28 2,878.28 0.0K
16:18 2,878.34 2,878.38 2,877.77 2,877.96 0.0K
16:19 2,877.91 2,878.76 2,877.91 2,878.76 0.0K
16:20 2,878.69 2,878.77 2,878.46 2,878.72 0.0K
16:21 2,878.77 2,878.82 2,878.11 2,878.40 0.0K
16:22 2,878.51 2,878.77 2,878.42 2,878.77 0.0K
16:23 2,878.81 2,880.53 2,878.81 2,880.51 0.0K
16:24 2,880.57 2,880.65 2,879.51 2,879.51 0.0K
16:25 2,879.60 2,879.60 2,878.35 2,878.65 0.0K
16:26 2,879.27 2,879.50 2,878.87 2,878.95 0.0K
16:27 2,878.86 2,879.14 2,878.36 2,879.14 0.0K
16:28 2,879.09 2,879.80 2,878.96 2,879.80 0.0K
16:29 2,879.91 2,880.41 2,879.89 2,880.32 0.0K
16:30 2,880.25 2,880.28 2,880.13 2,880.19 0.0K
16:31 2,880.04 2,880.04 2,878.83 2,878.90 0.0K
16:32 2,878.93 2,878.94 2,878.69 2,878.80 0.0K
16:33 2,878.77 2,879.17 2,878.59 2,879.13 0.0K
16:34 2,879.10 2,879.10 2,878.68 2,878.95 0.0K
16:35 2,879.01 2,879.01 2,878.32 2,878.75 0.0K
16:36 2,878.76 2,878.76 2,878.27 2,878.48 0.0K
16:37 2,878.53 2,878.98 2,878.36 2,878.98 0.0K
16:38 2,878.95 2,879.08 2,878.16 2,879.03 0.0K
16:39 2,879.14 2,879.60 2,879.14 2,879.36 0.0K
16:40 2,879.32 2,879.32 2,878.79 2,878.98 0.0K
16:41 2,878.94 2,879.12 2,878.38 2,878.38 0.0K
16:42 2,878.57 2,878.59 2,878.02 2,878.47 0.0K
16:43 2,878.59 2,878.95 2,878.59 2,878.74 0.0K
16:44 2,878.84 2,879.06 2,878.75 2,879.04 0.0K
16:45 2,878.98 2,879.27 2,878.34 2,878.39 0.0K
16:46 2,878.52 2,880.38 2,878.52 2,880.38 0.0K
16:47 2,880.41 2,880.44 2,879.73 2,879.92 0.0K
16:48 2,879.90 2,879.90 2,879.26 2,879.26 0.0K
16:49 2,879.25 2,879.73 2,878.93 2,878.93 0.0K
16:50 2,878.90 2,878.97 2,878.49 2,878.50 0.0K
16:51 2,878.55 2,879.20 2,878.39 2,879.20 0.0K
16:52 2,879.19 2,879.35 2,878.82 2,878.82 0.0K
16:53 2,878.85 2,878.85 2,878.31 2,878.45 0.0K
16:54 2,878.39 2,878.39 2,877.91 2,877.91 0.0K
16:55 2,877.89 2,879.23 2,877.81 2,879.20 0.0K
16:56 2,879.27 2,879.27 2,878.84 2,878.99 0.0K
16:57 2,879.06 2,880.17 2,879.06 2,880.17 0.0K
16:58 2,880.14 2,880.55 2,880.14 2,880.28 0.0K
16:59 2,880.22 2,881.08 2,880.22 2,880.61 0.0K
17:00 2,880.70 2,881.31 2,880.18 2,880.18 0.0K
17:01 2,880.06 2,880.27 2,879.80 2,880.21 0.0K
17:02 2,880.23 2,880.23 2,879.06 2,879.31 0.0K
17:03 2,879.35 2,879.72 2,879.33 2,879.59 0.0K
17:04 2,879.68 2,880.26 2,879.63 2,879.97 0.0K
17:05 2,880.28 2,880.45 2,880.06 2,880.06 0.0K
17:06 2,879.99 2,881.08 2,879.93 2,880.99 0.0K
17:07 2,880.97 2,881.76 2,880.97 2,881.72 0.0K
17:08 2,881.70 2,882.55 2,881.68 2,882.46 0.0K
17:09 2,882.39 2,882.39 2,880.60 2,880.74 0.0K
17:10 2,880.87 2,880.87 2,879.41 2,879.76 0.0K
17:11 2,879.78 2,880.16 2,879.78 2,880.01 0.0K
17:12 2,880.01 2,880.01 2,879.61 2,879.70 0.0K
17:13 2,879.84 2,879.98 2,879.73 2,879.93 0.0K
17:14 2,879.87 2,880.11 2,879.36 2,879.91 0.0K
17:15 2,879.89 2,879.90 2,878.80 2,879.20 0.0K
17:16 2,879.75 2,881.07 2,879.68 2,881.07 0.0K
17:17 2,881.05 2,881.71 2,881.04 2,881.66 0.0K
17:18 2,881.70 2,881.76 2,881.41 2,881.41 0.0K
17:19 2,881.43 2,882.10 2,881.34 2,882.10 0.0K
17:20 2,882.03 2,882.23 2,881.68 2,882.23 0.0K
17:21 2,882.18 2,882.24 2,881.53 2,881.77 0.0K
17:22 2,881.94 2,882.69 2,881.67 2,882.56 0.0K
17:23 2,882.57 2,883.48 2,882.57 2,883.47 0.0K
17:24 2,883.41 2,883.50 2,882.95 2,883.07 0.0K
17:29 2,882.53 2,882.53 2,881.28 2,881.53 0.0K
17:30 2,881.64 2,881.64 2,881.64 2,881.64 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