OMX Stockholm Large Cap PI (OMXSLCPI)

OMXSLCPI
🏛️ スウェーデン →
279.08
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
09:01 277.57 277.57 277.57 277.57 0.0K
09:02 277.21 277.21 277.21 277.21 0.0K
09:03 277.65 277.65 277.65 277.65 0.0K
09:04 277.23 277.23 277.23 277.23 0.0K
09:05 276.77 276.77 276.77 276.77 0.0K
09:06 276.85 276.85 276.85 276.85 0.0K
09:07 276.68 276.68 276.68 276.68 0.0K
09:08 276.40 276.40 276.40 276.40 0.0K
09:09 276.28 276.28 276.28 276.28 0.0K
09:10 276.22 276.22 276.22 276.22 0.0K
09:11 276.45 276.45 276.45 276.45 0.0K
09:12 275.99 275.99 275.99 275.99 0.0K
09:13 275.89 275.89 275.89 275.89 0.0K
09:14 275.76 275.76 275.76 275.76 0.0K
09:15 275.65 275.65 275.65 275.65 0.0K
09:16 275.76 275.76 275.76 275.76 0.0K
09:17 275.81 275.81 275.81 275.81 0.0K
09:18 275.84 275.84 275.84 275.84 0.0K
09:19 275.80 275.80 275.80 275.80 0.0K
09:20 275.76 275.76 275.76 275.76 0.0K
09:21 275.72 275.72 275.72 275.72 0.0K
09:22 275.69 275.69 275.69 275.69 0.0K
09:23 275.77 275.77 275.77 275.77 0.0K
09:24 275.90 275.90 275.90 275.90 0.0K
09:25 276.04 276.04 276.04 276.04 0.0K
09:26 276.23 276.23 276.23 276.23 0.0K
09:27 276.28 276.28 276.28 276.28 0.0K
09:28 276.41 276.41 276.41 276.41 0.0K
09:29 276.38 276.38 276.38 276.38 0.0K
09:30 276.35 276.35 276.35 276.35 0.0K
09:31 276.45 276.45 276.45 276.45 0.0K
09:32 276.62 276.62 276.62 276.62 0.0K
09:33 276.76 276.76 276.76 276.76 0.0K
09:34 276.66 276.66 276.66 276.66 0.0K
09:35 276.69 276.69 276.69 276.69 0.0K
09:36 276.94 276.94 276.94 276.94 0.0K
09:37 277.05 277.05 277.05 277.05 0.0K
09:38 277.11 277.11 277.11 277.11 0.0K
09:39 276.98 276.98 276.98 276.98 0.0K
09:40 277.05 277.05 277.05 277.05 0.0K
09:41 277.06 277.06 277.06 277.06 0.0K
09:42 276.96 276.96 276.96 276.96 0.0K
09:43 276.97 276.97 276.97 276.97 0.0K
09:44 277.00 277.00 277.00 277.00 0.0K
09:45 276.98 276.98 276.98 276.98 0.0K
09:46 276.82 276.82 276.82 276.82 0.0K
09:47 276.92 276.92 276.92 276.92 0.0K
09:48 276.87 276.87 276.87 276.87 0.0K
09:49 276.90 276.90 276.90 276.90 0.0K
09:50 276.69 276.69 276.69 276.69 0.0K
09:51 276.67 276.67 276.67 276.67 0.0K
09:52 276.78 276.78 276.78 276.78 0.0K
09:53 276.84 276.84 276.84 276.84 0.0K
09:54 276.80 276.80 276.80 276.80 0.0K
09:55 276.81 276.81 276.81 276.81 0.0K
09:56 276.88 276.88 276.88 276.88 0.0K
09:57 276.77 276.77 276.77 276.77 0.0K
09:58 276.81 276.81 276.81 276.81 0.0K
09:59 276.80 276.80 276.80 276.80 0.0K
10:00 276.86 276.86 276.86 276.86 0.0K
10:01 276.86 276.86 276.86 276.86 0.0K
10:02 276.72 276.72 276.72 276.72 0.0K
10:03 276.70 276.70 276.70 276.70 0.0K
10:04 276.78 276.78 276.78 276.78 0.0K
10:05 276.88 276.88 276.88 276.88 0.0K
10:06 276.85 276.85 276.85 276.85 0.0K
10:07 276.93 276.93 276.93 276.93 0.0K
10:08 277.00 277.00 277.00 277.00 0.0K
10:09 277.02 277.02 277.02 277.02 0.0K
10:10 276.96 276.96 276.96 276.96 0.0K
10:11 276.96 276.96 276.96 276.96 0.0K
10:12 276.99 276.99 276.99 276.99 0.0K
10:13 276.91 276.91 276.91 276.91 0.0K
10:14 276.99 276.99 276.99 276.99 0.0K
10:15 276.96 276.96 276.96 276.96 0.0K
10:16 276.91 276.91 276.91 276.91 0.0K
10:17 276.85 276.85 276.85 276.85 0.0K
10:18 276.93 276.93 276.93 276.93 0.0K
10:19 276.93 276.93 276.93 276.93 0.0K
10:20 276.97 276.97 276.97 276.97 0.0K
10:21 277.06 277.06 277.06 277.06 0.0K
10:22 277.08 277.08 277.08 277.08 0.0K
10:23 277.13 277.13 277.13 277.13 0.0K
10:24 277.17 277.17 277.17 277.17 0.0K
10:25 277.01 277.01 277.01 277.01 0.0K
10:26 277.06 277.06 277.06 277.06 0.0K
10:27 277.10 277.10 277.10 277.10 0.0K
10:28 277.15 277.15 277.15 277.15 0.0K
10:29 277.14 277.14 277.14 277.14 0.0K
10:30 277.10 277.10 277.10 277.10 0.0K
10:31 277.10 277.10 277.10 277.10 0.0K
10:32 276.97 276.97 276.97 276.97 0.0K
10:33 276.91 276.91 276.91 276.91 0.0K
10:34 276.93 276.93 276.93 276.93 0.0K
10:35 276.89 276.89 276.89 276.89 0.0K
10:36 276.90 276.90 276.90 276.90 0.0K
10:37 276.88 276.88 276.88 276.88 0.0K
10:38 276.87 276.87 276.87 276.87 0.0K
10:39 276.81 276.81 276.81 276.81 0.0K
10:40 276.80 276.80 276.80 276.80 0.0K
10:41 276.81 276.81 276.81 276.81 0.0K
10:42 276.74 276.74 276.74 276.74 0.0K
10:43 276.67 276.67 276.67 276.67 0.0K
10:44 276.67 276.67 276.67 276.67 0.0K
10:45 276.62 276.62 276.62 276.62 0.0K
10:46 276.62 276.62 276.62 276.62 0.0K
10:47 276.62 276.62 276.62 276.62 0.0K
10:48 276.61 276.61 276.61 276.61 0.0K
10:49 276.67 276.67 276.67 276.67 0.0K
10:50 276.58 276.58 276.58 276.58 0.0K
10:51 276.59 276.59 276.59 276.59 0.0K
10:52 276.58 276.58 276.58 276.58 0.0K
10:53 276.46 276.46 276.46 276.46 0.0K
10:54 276.54 276.54 276.54 276.54 0.0K
10:55 276.56 276.56 276.56 276.56 0.0K
10:56 276.51 276.51 276.51 276.51 0.0K
10:57 276.58 276.58 276.58 276.58 0.0K
10:58 276.62 276.62 276.62 276.62 0.0K
10:59 276.59 276.59 276.59 276.59 0.0K
11:00 276.53 276.53 276.53 276.53 0.0K
11:01 276.52 276.52 276.52 276.52 0.0K
11:02 276.66 276.66 276.66 276.66 0.0K
11:03 276.68 276.68 276.68 276.68 0.0K
11:04 276.66 276.66 276.66 276.66 0.0K
11:05 276.58 276.58 276.58 276.58 0.0K
11:06 276.57 276.57 276.57 276.57 0.0K
11:07 276.58 276.58 276.58 276.58 0.0K
11:08 276.66 276.66 276.66 276.66 0.0K
11:09 276.64 276.64 276.64 276.64 0.0K
11:10 276.56 276.56 276.56 276.56 0.0K
11:11 276.46 276.46 276.46 276.46 0.0K
11:12 276.49 276.49 276.49 276.49 0.0K
11:13 276.41 276.41 276.41 276.41 0.0K
11:14 276.42 276.42 276.42 276.42 0.0K
11:15 276.41 276.41 276.41 276.41 0.0K
11:16 276.37 276.37 276.37 276.37 0.0K
11:17 276.39 276.39 276.39 276.39 0.0K
11:18 276.43 276.43 276.43 276.43 0.0K
11:19 276.50 276.50 276.50 276.50 0.0K
11:20 276.60 276.60 276.60 276.60 0.0K
11:21 276.62 276.62 276.62 276.62 0.0K
11:22 276.58 276.58 276.58 276.58 0.0K
11:23 276.58 276.58 276.58 276.58 0.0K
11:24 276.64 276.64 276.64 276.64 0.0K
11:25 276.70 276.70 276.70 276.70 0.0K
11:26 276.72 276.72 276.72 276.72 0.0K
11:27 276.64 276.64 276.64 276.64 0.0K
11:28 276.60 276.60 276.60 276.60 0.0K
11:29 276.48 276.48 276.48 276.48 0.0K
11:30 276.48 276.48 276.48 276.48 0.0K
11:31 276.45 276.45 276.45 276.45 0.0K
11:32 276.46 276.46 276.46 276.46 0.0K
11:33 276.38 276.38 276.38 276.38 0.0K
11:34 276.35 276.35 276.35 276.35 0.0K
11:35 276.36 276.36 276.36 276.36 0.0K
11:36 276.34 276.34 276.34 276.34 0.0K
11:37 276.33 276.33 276.33 276.33 0.0K
11:38 276.32 276.32 276.32 276.32 0.0K
11:39 276.26 276.26 276.26 276.26 0.0K
11:40 276.28 276.28 276.28 276.28 0.0K
11:41 276.24 276.24 276.24 276.24 0.0K
11:42 276.23 276.23 276.23 276.23 0.0K
11:43 276.23 276.23 276.23 276.23 0.0K
11:44 276.24 276.24 276.24 276.24 0.0K
11:45 276.16 276.16 276.16 276.16 0.0K
11:46 275.99 275.99 275.99 275.99 0.0K
11:47 276.03 276.03 276.03 276.03 0.0K
11:48 276.13 276.13 276.13 276.13 0.0K
11:49 276.17 276.17 276.17 276.17 0.0K
11:50 276.14 276.14 276.14 276.14 0.0K
11:51 276.25 276.25 276.25 276.25 0.0K
11:52 276.29 276.29 276.29 276.29 0.0K
11:53 276.24 276.24 276.24 276.24 0.0K
11:54 276.23 276.23 276.23 276.23 0.0K
11:55 276.30 276.30 276.30 276.30 0.0K
11:56 276.35 276.35 276.35 276.35 0.0K
11:57 276.35 276.35 276.35 276.35 0.0K
11:58 276.36 276.36 276.36 276.36 0.0K
11:59 276.33 276.33 276.33 276.33 0.0K
12:00 276.27 276.27 276.27 276.27 0.0K
12:01 276.33 276.33 276.33 276.33 0.0K
12:02 276.31 276.31 276.31 276.31 0.0K
12:03 276.32 276.32 276.32 276.32 0.0K
12:04 276.30 276.30 276.30 276.30 0.0K
12:05 276.13 276.13 276.13 276.13 0.0K
12:06 276.08 276.08 276.08 276.08 0.0K
12:07 276.12 276.12 276.12 276.12 0.0K
12:08 276.14 276.14 276.14 276.14 0.0K
12:09 276.21 276.21 276.21 276.21 0.0K
12:10 276.24 276.24 276.24 276.24 0.0K
12:11 276.26 276.26 276.26 276.26 0.0K
12:12 276.22 276.22 276.22 276.22 0.0K
12:13 276.26 276.26 276.26 276.26 0.0K
12:14 276.31 276.31 276.31 276.31 0.0K
12:15 276.31 276.31 276.31 276.31 0.0K
12:16 276.37 276.37 276.37 276.37 0.0K
12:17 276.41 276.41 276.41 276.41 0.0K
12:18 276.40 276.40 276.40 276.40 0.0K
12:19 276.44 276.44 276.44 276.44 0.0K
12:20 276.47 276.47 276.47 276.47 0.0K
12:21 276.57 276.57 276.57 276.57 0.0K
12:22 276.55 276.55 276.55 276.55 0.0K
12:23 276.61 276.61 276.61 276.61 0.0K
12:24 276.62 276.62 276.62 276.62 0.0K
12:25 276.63 276.63 276.63 276.63 0.0K
12:26 276.53 276.53 276.53 276.53 0.0K
12:27 276.44 276.44 276.44 276.44 0.0K
12:28 276.45 276.45 276.45 276.45 0.0K
12:29 276.41 276.41 276.41 276.41 0.0K
12:30 276.38 276.38 276.38 276.38 0.0K
12:31 276.34 276.34 276.34 276.34 0.0K
12:32 276.34 276.34 276.34 276.34 0.0K
12:33 276.41 276.41 276.41 276.41 0.0K
12:34 276.39 276.39 276.39 276.39 0.0K
12:35 276.42 276.42 276.42 276.42 0.0K
12:36 276.45 276.45 276.45 276.45 0.0K
12:37 276.42 276.42 276.42 276.42 0.0K
12:38 276.43 276.43 276.43 276.43 0.0K
12:39 276.45 276.45 276.45 276.45 0.0K
12:40 276.40 276.40 276.40 276.40 0.0K
12:41 276.41 276.41 276.41 276.41 0.0K
12:42 276.34 276.34 276.34 276.34 0.0K
12:43 276.37 276.37 276.37 276.37 0.0K
12:44 276.37 276.37 276.37 276.37 0.0K
12:45 276.37 276.37 276.37 276.37 0.0K
12:46 276.32 276.32 276.32 276.32 0.0K
12:47 276.33 276.33 276.33 276.33 0.0K
12:48 276.33 276.33 276.33 276.33 0.0K
12:49 276.37 276.37 276.37 276.37 0.0K
12:50 276.41 276.41 276.41 276.41 0.0K
12:51 276.43 276.43 276.43 276.43 0.0K
12:52 276.37 276.37 276.37 276.37 0.0K
12:53 276.41 276.41 276.41 276.41 0.0K
12:54 276.45 276.45 276.45 276.45 0.0K
12:55 276.48 276.48 276.48 276.48 0.0K
12:56 276.44 276.44 276.44 276.44 0.0K
12:57 276.45 276.45 276.45 276.45 0.0K
12:58 276.44 276.44 276.44 276.44 0.0K
12:59 276.43 276.43 276.43 276.43 0.0K
13:00 276.37 276.37 276.37 276.37 0.0K
13:01 276.36 276.36 276.36 276.36 0.0K
13:02 276.33 276.33 276.33 276.33 0.0K
13:03 276.35 276.35 276.35 276.35 0.0K
13:04 276.45 276.45 276.45 276.45 0.0K
13:05 276.49 276.49 276.49 276.49 0.0K
13:06 276.50 276.50 276.50 276.50 0.0K
13:07 276.41 276.41 276.41 276.41 0.0K
13:08 276.36 276.36 276.36 276.36 0.0K
13:09 276.31 276.31 276.31 276.31 0.0K
13:10 276.33 276.33 276.33 276.33 0.0K
13:11 276.20 276.20 276.20 276.20 0.0K
13:12 276.08 276.08 276.08 276.08 0.0K
13:13 276.07 276.07 276.07 276.07 0.0K
13:14 276.02 276.02 276.02 276.02 0.0K
13:15 275.96 275.96 275.96 275.96 0.0K
13:16 275.99 275.99 275.99 275.99 0.0K
13:17 275.99 275.99 275.99 275.99 0.0K
13:18 275.96 275.96 275.96 275.96 0.0K
13:19 275.90 275.90 275.90 275.90 0.0K
13:20 275.89 275.89 275.89 275.89 0.0K
13:21 275.68 275.68 275.68 275.68 0.0K
13:22 275.68 275.68 275.68 275.68 0.0K
13:23 275.71 275.71 275.71 275.71 0.0K
13:24 275.75 275.75 275.75 275.75 0.0K
13:25 275.74 275.74 275.74 275.74 0.0K
13:26 275.81 275.81 275.81 275.81 0.0K
13:27 275.77 275.77 275.77 275.77 0.0K
13:28 275.78 275.78 275.78 275.78 0.0K
13:29 275.75 275.75 275.75 275.75 0.0K
13:30 275.62 275.62 275.62 275.62 0.0K
13:31 275.62 275.62 275.62 275.62 0.0K
13:32 275.47 275.47 275.47 275.47 0.0K
13:33 275.46 275.46 275.46 275.46 0.0K
13:34 275.48 275.48 275.48 275.48 0.0K
13:35 275.50 275.50 275.50 275.50 0.0K
13:36 275.49 275.49 275.49 275.49 0.0K
13:37 275.50 275.50 275.50 275.50 0.0K
13:38 275.53 275.53 275.53 275.53 0.0K
13:39 275.48 275.48 275.48 275.48 0.0K
13:40 275.48 275.48 275.48 275.48 0.0K
13:41 275.47 275.47 275.47 275.47 0.0K
13:42 275.39 275.39 275.39 275.39 0.0K
13:43 275.38 275.38 275.38 275.38 0.0K
13:44 275.31 275.31 275.31 275.31 0.0K
13:45 275.29 275.29 275.29 275.29 0.0K
13:46 275.32 275.32 275.32 275.32 0.0K
13:47 275.32 275.32 275.32 275.32 0.0K
13:48 275.28 275.28 275.28 275.28 0.0K
13:49 275.27 275.27 275.27 275.27 0.0K
13:50 275.34 275.34 275.34 275.34 0.0K
13:51 275.35 275.35 275.35 275.35 0.0K
13:52 275.38 275.38 275.38 275.38 0.0K
13:53 275.45 275.45 275.45 275.45 0.0K
13:54 275.49 275.49 275.49 275.49 0.0K
13:55 275.39 275.39 275.39 275.39 0.0K
13:56 275.41 275.41 275.41 275.41 0.0K
13:57 275.41 275.41 275.41 275.41 0.0K
13:58 275.36 275.36 275.36 275.36 0.0K
13:59 275.28 275.28 275.28 275.28 0.0K
14:00 275.26 275.26 275.26 275.26 0.0K
14:01 275.20 275.20 275.20 275.20 0.0K
14:02 275.23 275.23 275.23 275.23 0.0K
14:03 275.29 275.29 275.29 275.29 0.0K
14:04 275.36 275.36 275.36 275.36 0.0K
14:05 275.40 275.40 275.40 275.40 0.0K
14:06 275.42 275.42 275.42 275.42 0.0K
14:07 275.41 275.41 275.41 275.41 0.0K
14:08 275.40 275.40 275.40 275.40 0.0K
14:09 275.40 275.40 275.40 275.40 0.0K
14:10 275.40 275.40 275.40 275.40 0.0K
14:11 275.45 275.45 275.45 275.45 0.0K
14:12 275.37 275.37 275.37 275.37 0.0K
14:13 275.37 275.37 275.37 275.37 0.0K
14:14 275.17 275.17 275.17 275.17 0.0K
14:15 275.20 275.20 275.20 275.20 0.0K
14:16 275.23 275.23 275.23 275.23 0.0K
14:17 275.29 275.29 275.29 275.29 0.0K
14:18 275.36 275.36 275.36 275.36 0.0K
14:19 275.39 275.39 275.39 275.39 0.0K
14:20 275.43 275.43 275.43 275.43 0.0K
14:21 275.43 275.43 275.43 275.43 0.0K
14:22 275.47 275.47 275.47 275.47 0.0K
14:23 275.51 275.51 275.51 275.51 0.0K
14:24 275.41 275.41 275.41 275.41 0.0K
14:25 275.44 275.44 275.44 275.44 0.0K
14:26 275.43 275.43 275.43 275.43 0.0K
14:27 275.41 275.41 275.41 275.41 0.0K
14:28 275.36 275.36 275.36 275.36 0.0K
14:29 275.40 275.40 275.40 275.40 0.0K
14:30 275.43 275.43 275.43 275.43 0.0K
14:31 275.39 275.39 275.39 275.39 0.0K
14:32 275.41 275.41 275.41 275.41 0.0K
14:33 275.15 275.15 275.15 275.15 0.0K
14:34 275.06 275.06 275.06 275.06 0.0K
14:35 275.06 275.06 275.06 275.06 0.0K
14:36 275.10 275.10 275.10 275.10 0.0K
14:37 275.07 275.07 275.07 275.07 0.0K
14:38 275.06 275.06 275.06 275.06 0.0K
14:39 275.11 275.11 275.11 275.11 0.0K
14:40 275.14 275.14 275.14 275.14 0.0K
14:41 275.12 275.12 275.12 275.12 0.0K
14:42 275.03 275.03 275.03 275.03 0.0K
14:43 275.06 275.06 275.06 275.06 0.0K
14:44 275.05 275.05 275.05 275.05 0.0K
14:45 275.03 275.03 275.03 275.03 0.0K
14:46 274.91 274.91 274.91 274.91 0.0K
14:47 274.97 274.97 274.97 274.97 0.0K
14:48 274.98 274.98 274.98 274.98 0.0K
14:49 274.97 274.97 274.97 274.97 0.0K
14:50 275.05 275.05 275.05 275.05 0.0K
14:51 275.08 275.08 275.08 275.08 0.0K
14:52 275.03 275.03 275.03 275.03 0.0K
14:53 275.03 275.03 275.03 275.03 0.0K
14:54 274.87 274.87 274.87 274.87 0.0K
14:55 274.90 274.90 274.90 274.90 0.0K
14:56 274.96 274.96 274.96 274.96 0.0K
14:57 275.03 275.03 275.03 275.03 0.0K
14:58 275.07 275.07 275.07 275.07 0.0K
14:59 275.10 275.10 275.10 275.10 0.0K
15:00 275.14 275.14 275.14 275.14 0.0K
15:01 275.24 275.24 275.24 275.24 0.0K
15:02 275.25 275.25 275.25 275.25 0.0K
15:03 275.25 275.25 275.25 275.25 0.0K
15:04 275.26 275.26 275.26 275.26 0.0K
15:05 275.36 275.36 275.36 275.36 0.0K
15:06 275.43 275.43 275.43 275.43 0.0K
15:07 275.47 275.47 275.47 275.47 0.0K
15:08 275.53 275.53 275.53 275.53 0.0K
15:09 275.53 275.53 275.53 275.53 0.0K
15:10 275.51 275.51 275.51 275.51 0.0K
15:11 275.54 275.54 275.54 275.54 0.0K
15:12 275.50 275.50 275.50 275.50 0.0K
15:13 275.48 275.48 275.48 275.48 0.0K
15:14 275.42 275.42 275.42 275.42 0.0K
15:15 275.52 275.52 275.52 275.52 0.0K
15:16 275.55 275.55 275.55 275.55 0.0K
15:17 275.52 275.52 275.52 275.52 0.0K
15:18 275.54 275.54 275.54 275.54 0.0K
15:19 275.53 275.53 275.53 275.53 0.0K
15:20 275.57 275.57 275.57 275.57 0.0K
15:21 275.60 275.60 275.60 275.60 0.0K
15:22 275.63 275.63 275.63 275.63 0.0K
15:23 275.65 275.65 275.65 275.65 0.0K
15:24 275.62 275.62 275.62 275.62 0.0K
15:25 275.58 275.58 275.58 275.58 0.0K
15:26 275.59 275.59 275.59 275.59 0.0K
15:27 275.57 275.57 275.57 275.57 0.0K
15:28 275.53 275.53 275.53 275.53 0.0K
15:29 275.56 275.56 275.56 275.56 0.0K
15:30 275.51 275.51 275.51 275.51 0.0K
15:31 275.48 275.48 275.48 275.48 0.0K
15:32 275.55 275.55 275.55 275.55 0.0K
15:33 275.72 275.72 275.72 275.72 0.0K
15:34 275.74 275.74 275.74 275.74 0.0K
15:35 275.72 275.72 275.72 275.72 0.0K
15:36 275.74 275.74 275.74 275.74 0.0K
15:37 275.68 275.68 275.68 275.68 0.0K
15:38 275.67 275.67 275.67 275.67 0.0K
15:39 275.62 275.62 275.62 275.62 0.0K
15:40 275.47 275.47 275.47 275.47 0.0K
15:41 275.27 275.27 275.27 275.27 0.0K
15:42 275.16 275.16 275.16 275.16 0.0K
15:43 275.14 275.14 275.14 275.14 0.0K
15:44 275.15 275.15 275.15 275.15 0.0K
15:45 275.21 275.21 275.21 275.21 0.0K
15:46 275.28 275.28 275.28 275.28 0.0K
15:47 275.24 275.24 275.24 275.24 0.0K
15:48 275.27 275.27 275.27 275.27 0.0K
15:49 275.26 275.26 275.26 275.26 0.0K
15:50 275.20 275.20 275.20 275.20 0.0K
15:51 275.27 275.27 275.27 275.27 0.0K
15:52 275.17 275.17 275.17 275.17 0.0K
15:53 275.11 275.11 275.11 275.11 0.0K
15:54 275.14 275.14 275.14 275.14 0.0K
15:55 275.08 275.08 275.08 275.08 0.0K
15:56 275.08 275.08 275.08 275.08 0.0K
15:57 275.06 275.06 275.06 275.06 0.0K
15:58 275.03 275.03 275.03 275.03 0.0K
15:59 275.06 275.06 275.06 275.06 0.0K
16:00 274.90 274.90 274.90 274.90 0.0K
16:01 275.04 275.04 275.04 275.04 0.0K
16:02 275.20 275.20 275.20 275.20 0.0K
16:03 275.14 275.14 275.14 275.14 0.0K
16:04 275.17 275.17 275.17 275.17 0.0K
16:05 275.26 275.26 275.26 275.26 0.0K
16:06 275.32 275.32 275.32 275.32 0.0K
16:07 275.40 275.40 275.40 275.40 0.0K
16:08 275.35 275.35 275.35 275.35 0.0K
16:09 275.39 275.39 275.39 275.39 0.0K
16:10 275.42 275.42 275.42 275.42 0.0K
16:11 275.36 275.36 275.36 275.36 0.0K
16:12 275.36 275.36 275.36 275.36 0.0K
16:13 275.27 275.27 275.27 275.27 0.0K
16:14 275.36 275.36 275.36 275.36 0.0K
16:15 275.40 275.40 275.40 275.40 0.0K
16:16 275.32 275.32 275.32 275.32 0.0K
16:17 275.25 275.25 275.25 275.25 0.0K
16:18 275.18 275.18 275.18 275.18 0.0K
16:19 275.17 275.17 275.17 275.17 0.0K
16:20 275.22 275.22 275.22 275.22 0.0K
16:21 275.25 275.25 275.25 275.25 0.0K
16:22 275.40 275.40 275.40 275.40 0.0K
16:23 275.63 275.63 275.63 275.63 0.0K
16:24 275.65 275.65 275.65 275.65 0.0K
16:25 275.66 275.66 275.66 275.66 0.0K
16:26 275.65 275.65 275.65 275.65 0.0K
16:27 275.68 275.68 275.68 275.68 0.0K
16:28 275.69 275.69 275.69 275.69 0.0K
16:29 275.62 275.62 275.62 275.62 0.0K
16:30 275.67 275.67 275.67 275.67 0.0K
16:31 275.70 275.70 275.70 275.70 0.0K
16:32 275.74 275.74 275.74 275.74 0.0K
16:33 275.72 275.72 275.72 275.72 0.0K
16:34 275.68 275.68 275.68 275.68 0.0K
16:35 275.66 275.66 275.66 275.66 0.0K
16:36 275.64 275.64 275.64 275.64 0.0K
16:37 275.67 275.67 275.67 275.67 0.0K
16:38 275.67 275.67 275.67 275.67 0.0K
16:39 275.78 275.78 275.78 275.78 0.0K
16:40 275.82 275.82 275.82 275.82 0.0K
16:41 275.74 275.74 275.74 275.74 0.0K
16:42 275.76 275.76 275.76 275.76 0.0K
16:43 275.74 275.74 275.74 275.74 0.0K
16:44 275.70 275.70 275.70 275.70 0.0K
16:45 275.73 275.73 275.73 275.73 0.0K
16:46 275.82 275.82 275.82 275.82 0.0K
16:47 275.81 275.81 275.81 275.81 0.0K
16:48 275.81 275.81 275.81 275.81 0.0K
16:49 275.86 275.86 275.86 275.86 0.0K
16:50 275.84 275.84 275.84 275.84 0.0K
16:51 275.82 275.82 275.82 275.82 0.0K
16:52 275.89 275.89 275.89 275.89 0.0K
16:53 275.95 275.95 275.95 275.95 0.0K
16:54 275.92 275.92 275.92 275.92 0.0K
16:55 275.85 275.85 275.85 275.85 0.0K
16:56 275.81 275.81 275.81 275.81 0.0K
16:57 275.81 275.81 275.81 275.81 0.0K
16:58 275.83 275.83 275.83 275.83 0.0K
16:59 275.79 275.79 275.79 275.79 0.0K
17:00 275.71 275.71 275.71 275.71 0.0K
17:01 275.72 275.72 275.72 275.72 0.0K
17:02 275.67 275.67 275.67 275.67 0.0K
17:03 275.64 275.64 275.64 275.64 0.0K
17:04 275.69 275.69 275.69 275.69 0.0K
17:05 275.69 275.69 275.69 275.69 0.0K
17:06 275.65 275.65 275.65 275.65 0.0K
17:07 275.65 275.65 275.65 275.65 0.0K
17:08 275.58 275.58 275.58 275.58 0.0K
17:09 275.56 275.56 275.56 275.56 0.0K
17:10 275.61 275.61 275.61 275.61 0.0K
17:11 275.62 275.62 275.62 275.62 0.0K
17:12 275.69 275.69 275.69 275.69 0.0K
17:13 275.71 275.71 275.71 275.71 0.0K
17:14 275.75 275.75 275.75 275.75 0.0K
17:15 275.75 275.75 275.75 275.75 0.0K
17:16 275.75 275.75 275.75 275.75 0.0K
17:17 275.70 275.70 275.70 275.70 0.0K
17:18 275.71 275.71 275.71 275.71 0.0K
17:19 275.65 275.65 275.65 275.65 0.0K
17:20 275.60 275.60 275.60 275.60 0.0K
17:21 275.55 275.55 275.55 275.55 0.0K
17:22 275.53 275.53 275.53 275.53 0.0K
17:23 275.52 275.52 275.52 275.52 0.0K
17:24 275.53 275.53 275.53 275.53 0.0K
17:25 275.50 275.50 275.50 275.50 0.0K
17:30 275.16 275.16 275.16 275.16 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 277.68 279.08 276.70 279.08 0.0M
2025-09-29 278.09 278.82 276.81 277.94 0.0M
2025-09-28 276.43 277.64 275.01 277.02 0.0M
2025-09-26 276.43 277.64 275.01 277.02 0.0M
2025-09-25 277.57 277.65 274.87 275.16 0.0M
2025-09-24 279.99 279.99 277.56 277.67 0.0M
2025-09-23 279.11 281.47 278.77 280.78 0.0M
2025-09-22 279.33 279.61 277.98 278.62 0.0M
2025-09-19 279.13 280.58 278.21 279.10 0.0M
2025-09-18 277.62 279.76 277.62 278.88 0.0M
2025-09-17 276.90 277.92 276.49 276.49 0.0M
2025-09-16 279.04 280.11 276.10 276.17 0.0M
2025-09-15 278.98 280.95 278.14 278.64 0.0M
2025-09-12 278.55 279.43 277.57 278.15 0.0M
2025-09-11 277.80 278.97 276.33 278.10 0.0M
2025-09-10 279.36 279.66 277.29 277.46 0.0M
2025-09-09 278.63 280.06 277.27 278.08 0.0M
2025-09-08 278.56 278.85 277.03 278.78 0.0M
2025-09-05 276.63 278.76 276.49 277.38 0.0M
2025-09-04 274.39 275.77 274.34 275.04 0.0M
2025-09-03 273.89 275.64 273.02 274.40 0.0M
2025-09-02 278.56 278.79 272.40 272.40 0.0M
2025-09-01 278.52 279.69 277.99 278.46 0.0M
2025-08-29 279.16 280.15 277.88 277.98 0.0M
2025-08-28 281.32 282.27 279.71 280.13 0.0M
2025-08-27 281.74 281.79 279.58 280.50 0.0M
2025-08-26 281.76 282.88 281.18 281.41 0.0M
2025-08-25 284.00 284.67 282.74 282.89 0.0M
2025-08-22 279.94 284.95 279.94 284.92 0.0M
2025-08-21 280.80 281.18 279.49 280.21 0.0M
2025-08-20 280.21 281.75 279.80 281.13 0.0M
2025-08-19 278.56 281.97 277.97 281.63 0.0M
2025-08-18 279.48 279.56 277.15 277.79 0.0M
2025-08-15 280.13 280.19 278.84 279.04 0.0M
2025-08-14 276.98 278.92 276.80 278.41 0.0M
2025-08-13 277.58 277.71 276.21 277.04 0.0M
2025-08-12 276.96 277.52 275.72 276.92 0.0M
2025-08-11 277.64 277.82 275.53 275.60 0.0M
2025-08-08 276.96 277.76 276.32 277.05 0.0M
2025-08-07 274.13 277.38 274.08 276.38 0.0M
2025-08-06 274.69 275.73 272.75 273.30 0.0M
2025-08-05 273.67 274.24 272.61 273.36 0.0M
2025-08-04 271.46 272.06 270.59 272.01 0.0M
2025-08-01 271.75 272.44 268.76 270.04 0.0M
2025-07-31 278.27 279.01 274.75 274.81 0.0M
2025-07-30 277.66 279.80 277.37 277.85 0.0M
2025-07-29 278.20 280.51 277.90 278.20 0.0M
2025-07-28 282.82 282.92 276.92 277.58 0.0M
2025-07-27 278.45 279.43 279.43 279.43 0.0M
2025-07-25 278.45 279.43 277.34 279.43 0.0M
2025-07-24 279.90 280.95 278.59 278.92 0.0M
2025-07-23 275.47 278.24 275.47 277.89 0.0M
2025-07-22 274.18 274.24 272.27 272.71 0.0M
2025-07-21 274.55 275.46 273.83 274.43 0.0M
2025-07-18 277.42 278.63 273.63 273.88 0.0M
2025-07-17 273.98 276.80 273.98 275.88 0.0M
2025-07-16 272.69 274.14 271.46 271.62 0.0M
2025-07-15 274.43 276.24 273.84 273.84 0.0M
2025-07-14 273.28 274.18 272.69 273.77 0.0M
2025-07-11 277.64 277.64 275.15 275.23 0.0M
2025-07-10 275.27 278.86 275.14 278.86 0.0M
2025-07-09 273.29 275.34 272.07 274.42 0.0M
2025-07-08 272.36 272.86 270.62 272.86 0.0M
2025-07-07 272.56 272.61 271.46 272.21 0.0M
2025-07-04 272.93 272.96 271.30 272.45 0.0M
2025-07-03 273.31 274.97 273.18 273.94 0.0M
2025-07-02 270.63 272.73 269.85 272.51 0.0M
2025-07-01 269.30 270.08 266.95 269.37 0.0M
2025-06-30 272.40 272.59 268.79 269.43 0.0M
2025-06-27 267.66 271.42 267.66 271.42 0.0M
2025-06-26 265.01 265.90 264.08 265.50 0.0M
2025-06-25 265.88 266.94 264.00 264.20 0.0M
2025-06-24 267.08 268.35 264.56 264.75 0.0M
2025-06-23 262.06 263.53 260.65 261.66 0.0M
2025-06-19 263.02 264.36 262.75 262.75 0.0M
2025-06-18 264.48 265.06 263.16 264.40 0.0M
2025-06-17 265.15 266.09 264.09 264.45 0.0M
2025-06-16 264.62 267.43 264.44 266.88 0.0M
2025-06-13 263.34 265.10 263.34 264.12 0.0M
2025-06-12 268.29 268.71 266.21 267.15 0.0M
2025-06-11 271.39 272.25 269.79 269.79 0.0M
2025-06-10 271.06 271.90 270.48 271.40 0.0M
2025-06-09 271.97 273.14 271.23 271.31 0.0M
2025-06-07 270.55 271.56 271.56 271.56 0.0M
2025-06-05 270.55 272.32 269.79 271.56 0.0M
2025-06-04 268.57 270.55 268.23 270.30 0.0M
2025-06-03 267.94 268.12 265.47 267.30 0.0M
2025-06-02 267.27 268.19 265.17 267.16 0.0M
2025-05-30 268.34 270.65 267.22 268.59 0.0M
2025-05-28 269.87 270.48 268.82 269.49 0.0M
2025-05-27 269.63 271.60 269.51 270.21 0.0M
2025-05-26 269.41 270.11 268.77 269.77 0.0M
2025-05-23 269.21 271.05 262.13 265.87 0.0M
2025-05-22 272.72 273.02 267.50 268.38 0.0M
2025-05-21 274.89 274.89 271.82 274.44 0.0M
2025-05-20 275.43 276.32 273.82 276.01 0.0M
2025-05-19 274.16 275.08 272.36 275.04 0.0M
2025-05-16 275.52 276.93 273.81 274.75 0.0M
2025-05-15 272.17 275.02 271.58 274.95 0.0M
2025-05-14 273.95 274.53 272.42 272.97 0.0M
2025-05-13 273.48 274.64 272.68 273.95 0.0M
2025-05-12 268.33 274.45 268.33 273.77 0.0M
2025-05-09 266.50 267.21 264.92 265.90 0.0M
2025-05-08 264.45 267.22 264.45 265.73 0.0M
2025-05-07 263.47 264.80 262.95 263.99 0.0M
2025-05-06 266.80 266.80 262.21 263.85 0.0M
2025-05-05 266.86 267.33 265.78 267.05 0.0M
2025-05-02 266.00 267.40 264.93 266.93 0.0M
2025-04-30 261.44 263.92 259.71 263.92 0.0M
2025-04-29 262.40 262.66 260.13 260.78 0.0M
2025-04-28 262.42 263.61 261.50 261.87 0.0M
2025-04-25 261.19 262.89 260.43 262.10 0.0M
2025-04-24 257.82 259.83 256.97 259.70 0.0M
2025-04-23 257.96 261.27 257.32 258.96 0.0M
2025-04-22 253.34 254.96 250.81 254.96 0.0M
2025-04-17 255.01 255.20 252.61 253.48 0.0M
2025-04-16 255.17 255.36 252.69 255.36 0.0M
2025-04-15 252.58 257.55 252.34 257.54 0.0M
2025-04-14 249.43 252.36 248.49 251.88 0.0M
2025-04-11 245.65 246.06 239.01 245.15 0.0M
2025-04-10 236.72 254.55 236.58 244.97 0.0M
2025-04-09 233.04 236.72 229.86 233.62 0.0M
2025-04-08 240.25 244.60 237.54 241.34 0.0M
2025-04-07 240.98 248.53 228.51 235.88 0.0M
2025-04-04 257.82 259.28 244.76 248.02 0.0M
2025-04-03 261.86 264.49 258.36 259.14 0.0M
2025-04-02 269.47 269.99 264.36 268.79 0.0M
2025-04-01 270.34 271.99 269.09 271.31 0.0M
2025-03-31 270.92 270.92 267.80 268.83 0.0M
2025-03-28 274.80 275.96 272.24 273.59 0.0M
2025-03-27 277.20 277.20 273.96 276.11 0.0M
2025-03-26 284.38 284.38 279.19 279.45 0.0M
2025-03-25 282.80 283.80 280.64 283.68 0.0M
2025-03-24 284.73 284.74 281.71 282.90 0.0M
2025-03-21 285.24 285.39 281.65 282.70 0.0M
2025-03-20 287.70 288.89 284.35 286.80 0.0M
2025-03-19 286.31 287.82 285.91 287.45 0.0M
2025-03-18 288.14 289.42 286.18 287.29 0.0M
2025-03-17 286.57 287.62 285.80 286.94 0.0M
2025-03-14 282.51 286.50 282.17 286.47 0.0M
2025-03-13 281.89 284.04 279.60 281.85 0.0M
2025-03-12 283.80 285.64 280.97 282.84 0.0M
2025-03-11 288.67 289.23 281.38 281.73 0.0M
2025-03-10 291.12 291.50 287.46 287.83 0.0M
2025-03-07 288.72 291.42 286.73 290.85 0.0M
2025-03-06 293.35 293.35 287.24 291.12 0.0M
2025-03-05 289.99 293.36 289.91 291.63 0.0M
2025-03-04 292.81 292.81 285.77 285.77 0.0M
2025-03-03 294.40 297.57 293.58 295.54 0.0M
2025-02-28 293.52 294.87 292.74 294.00 0.0M
2025-02-27 296.99 297.75 294.34 295.54 0.0M
2025-02-26 296.77 298.87 296.77 298.40 0.0M
2025-02-25 293.38 296.24 293.38 295.00 0.0M
2025-02-24 296.66 296.66 293.42 294.69 0.0M
2025-02-21 297.20 298.89 295.34 295.90 0.0M
2025-02-20 295.97 297.95 295.71 296.64 0.0M
2025-02-19 301.29 301.29 295.26 295.53 0.0M
2025-02-18 300.53 301.44 299.21 301.20 0.0M
2025-02-17 297.81 299.96 297.41 299.95 0.0M
2025-02-14 298.11 298.76 297.50 297.76 0.0M
2025-02-13 295.32 298.13 294.80 298.13 0.0M
2025-02-12 293.32 294.57 291.93 293.30 0.0M
2025-02-11 291.89 292.73 291.14 292.60 0.0M
2025-02-10 290.71 292.50 290.68 292.18 0.0M
2025-02-07 292.61 292.88 289.72 290.06 0.0M
2025-02-06 289.89 292.99 289.03 292.52 0.0M
2025-02-05 287.28 288.50 286.28 288.50 0.0M
2025-02-04 288.65 288.65 284.65 288.43 0.0M
2025-02-03 285.57 288.41 284.51 288.07 0.0M
2025-01-31 292.43 293.13 291.57 291.97 0.0M
2025-01-30 290.57 291.74 290.07 291.72 0.0M
2025-01-29 288.58 290.53 288.58 289.91 0.0M
2025-01-28 288.83 290.35 287.31 287.45 0.0M
2025-01-27 286.29 288.28 285.80 287.87 0.0M
2025-01-24 291.76 292.28 289.15 289.80 0.0M
2025-01-23 288.39 290.45 286.70 290.45 0.0M
2025-01-22 286.70 288.64 286.17 287.01 0.0M
2025-01-21 283.16 285.76 283.01 285.76 0.0M
2025-01-20 283.76 284.19 282.05 282.95 0.0M
2025-01-17 281.37 283.97 280.82 283.12 0.0M
2025-01-16 280.18 280.47 278.94 280.27 0.0M
2025-01-15 272.80 278.40 272.57 278.23 0.0M
2025-01-14 272.95 273.76 271.53 271.93 0.0M
2025-01-13 271.92 271.92 269.18 270.77 0.0M
2025-01-10 275.39 275.97 272.33 272.54 0.0M
2025-01-09 274.74 276.01 273.98 275.30 0.0M
2025-01-08 275.88 277.50 273.76 275.01 0.0M
2025-01-07 276.38 278.32 274.66 275.88 0.0M
2025-01-03 274.18 274.96 273.21 273.71 0.0M
2025-01-02 271.95 274.09 271.45 274.09 0.0M