Bashneft PJSC (BANE)

BANE
🏛️ ロシア連邦 →
1,457.50
最終更新: 2025-10-06
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
09:59 2,331.50 2,331.50 2,331.50 2,331.50 0.1K
10:00 2,309.50 2,309.50 2,309.50 2,309.50 0.3K
10:01 2,315.50 2,321.00 2,315.50 2,321.00 0.1K
10:02 2,317.00 2,320.00 2,310.50 2,320.00 0.6K
10:03 2,319.50 2,319.50 2,314.00 2,314.00 0.0K
10:04 2,315.00 2,315.00 2,310.00 2,310.00 0.1K
10:05 2,320.00 2,320.00 2,320.00 2,320.00 0.1K
10:06 2,318.00 2,318.00 2,318.00 2,318.00 0.0K
10:07 2,318.00 2,320.00 2,318.00 2,320.00 0.1K
10:08 2,320.00 2,320.00 2,315.50 2,315.50 0.0K
10:10 2,315.00 2,317.00 2,315.00 2,317.00 0.0K
10:12 2,315.00 2,315.00 2,315.00 2,315.00 0.0K
10:13 2,315.00 2,315.00 2,315.00 2,315.00 0.0K
10:14 2,311.00 2,311.50 2,311.00 2,311.50 0.1K
10:15 2,311.50 2,311.50 2,311.50 2,311.50 0.1K
10:16 2,313.50 2,314.00 2,313.50 2,314.00 0.1K
10:17 2,314.00 2,314.00 2,313.50 2,313.50 0.0K
10:19 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
10:21 2,311.50 2,311.50 2,311.50 2,311.50 0.0K
10:22 2,313.50 2,315.00 2,313.50 2,315.00 0.0K
10:24 2,316.00 2,316.00 2,316.00 2,316.00 0.0K
10:25 2,319.50 2,319.50 2,319.50 2,319.50 0.0K
10:26 2,316.00 2,316.50 2,316.00 2,316.50 0.0K
10:27 2,316.50 2,316.50 2,316.50 2,316.50 0.0K
10:28 2,315.00 2,315.00 2,312.50 2,312.50 0.0K
10:29 2,313.50 2,313.50 2,311.50 2,311.50 0.0K
10:31 2,310.00 2,310.00 2,310.00 2,310.00 0.1K
10:33 2,309.00 2,310.00 2,309.00 2,310.00 0.0K
10:36 2,309.00 2,309.00 2,309.00 2,309.00 0.1K
10:37 2,307.50 2,307.50 2,307.50 2,307.50 0.0K
10:41 2,305.50 2,305.50 2,305.50 2,305.50 0.0K
10:42 2,309.00 2,309.00 2,309.00 2,309.00 0.0K
10:43 2,313.00 2,313.00 2,310.00 2,310.00 0.0K
10:45 2,312.00 2,312.00 2,312.00 2,312.00 0.0K
10:49 2,310.50 2,310.50 2,310.50 2,310.50 0.0K
10:52 2,310.50 2,310.50 2,310.50 2,310.50 0.0K
10:53 2,300.50 2,300.50 2,300.50 2,300.50 0.1K
10:54 2,308.50 2,309.00 2,308.50 2,309.00 0.0K
10:56 2,305.50 2,305.50 2,305.50 2,305.50 0.0K
10:57 2,305.50 2,305.50 2,305.50 2,305.50 0.0K
11:00 2,303.50 2,303.50 2,297.00 2,297.00 0.8K
11:01 2,288.50 2,294.00 2,288.50 2,294.00 0.3K
11:02 2,293.00 2,293.00 2,290.00 2,290.00 0.0K
11:03 2,291.00 2,292.00 2,290.00 2,292.00 0.2K
11:04 2,287.50 2,287.50 2,283.00 2,283.00 0.7K
11:05 2,279.00 2,281.50 2,271.00 2,271.00 0.6K
11:06 2,269.50 2,272.00 2,265.50 2,270.00 1.8K
11:07 2,270.00 2,273.00 2,262.50 2,262.50 0.4K
11:08 2,261.50 2,263.00 2,260.50 2,263.00 0.0K
11:09 2,266.00 2,267.50 2,262.50 2,267.50 0.0K
11:10 2,267.50 2,269.00 2,267.50 2,269.00 0.0K
11:11 2,269.00 2,271.50 2,268.00 2,271.50 0.2K
11:12 2,270.50 2,270.50 2,270.50 2,270.50 0.1K
11:13 2,270.50 2,270.50 2,270.50 2,270.50 0.0K
11:15 2,272.00 2,272.00 2,269.50 2,269.50 0.0K
11:16 2,270.00 2,270.00 2,270.00 2,270.00 0.1K
11:17 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
11:18 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
11:19 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
11:20 2,272.00 2,274.50 2,272.00 2,274.50 0.0K
11:21 2,274.00 2,274.00 2,272.50 2,273.50 0.1K
11:23 2,273.00 2,273.00 2,273.00 2,273.00 0.0K
11:24 2,270.00 2,270.00 2,270.00 2,270.00 0.1K
11:26 2,271.00 2,271.00 2,270.00 2,270.00 0.1K
11:27 2,271.00 2,271.00 2,271.00 2,271.00 0.1K
11:28 2,277.00 2,278.00 2,277.00 2,278.00 0.1K
11:29 2,276.00 2,279.50 2,276.00 2,279.50 0.0K
11:31 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
11:32 2,274.50 2,274.50 2,274.50 2,274.50 0.0K
11:33 2,277.00 2,277.00 2,277.00 2,277.00 0.0K
11:34 2,276.00 2,278.00 2,276.00 2,278.00 0.0K
11:35 2,277.50 2,277.50 2,277.50 2,277.50 0.0K
11:36 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
11:39 2,275.00 2,275.00 2,274.50 2,274.50 0.0K
11:41 2,277.50 2,283.00 2,277.50 2,283.00 0.3K
11:42 2,283.00 2,283.00 2,283.00 2,283.00 0.0K
11:43 2,282.50 2,282.50 2,282.50 2,282.50 0.0K
11:44 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
11:46 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
11:47 2,279.50 2,279.50 2,279.50 2,279.50 0.0K
11:50 2,282.00 2,282.00 2,282.00 2,282.00 0.0K
11:52 2,283.00 2,283.00 2,283.00 2,283.00 0.0K
11:54 2,283.00 2,283.00 2,282.00 2,282.00 0.1K
11:55 2,282.50 2,283.00 2,282.50 2,283.00 0.0K
11:57 2,283.00 2,283.00 2,283.00 2,283.00 0.0K
11:58 2,283.00 2,283.00 2,283.00 2,283.00 0.0K
11:59 2,313.50 2,313.50 2,313.50 2,313.50 1.0K
12:00 2,312.00 2,312.00 2,309.00 2,311.00 1.3K
12:01 2,310.00 2,313.50 2,310.00 2,313.50 0.0K
12:02 2,314.00 2,319.00 2,314.00 2,319.00 0.0K
12:03 2,316.50 2,316.50 2,312.00 2,312.00 0.1K
12:04 2,314.00 2,315.50 2,314.00 2,315.50 0.0K
12:05 2,316.50 2,316.50 2,316.00 2,316.00 0.0K
12:06 2,339.50 2,339.50 2,321.50 2,321.50 1.1K
12:07 2,316.00 2,319.50 2,316.00 2,319.50 1.1K
12:08 2,321.00 2,324.00 2,321.00 2,323.00 0.0K
12:09 2,325.00 2,325.00 2,322.00 2,322.00 0.0K
12:10 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
12:11 2,322.00 2,322.50 2,322.00 2,322.50 0.1K
12:12 2,319.50 2,319.50 2,319.50 2,319.50 0.0K
12:13 2,319.50 2,319.50 2,319.50 2,319.50 0.0K
12:15 2,318.00 2,318.00 2,318.00 2,318.00 0.0K
12:20 2,327.00 2,328.00 2,327.00 2,328.00 0.1K
12:23 2,324.50 2,324.50 2,324.50 2,324.50 0.0K
12:24 2,330.00 2,330.00 2,330.00 2,330.00 0.0K
12:25 2,331.50 2,331.50 2,328.00 2,328.00 0.1K
12:26 2,325.00 2,325.00 2,325.00 2,325.00 0.0K
12:27 2,329.00 2,330.00 2,329.00 2,330.00 0.0K
12:29 2,330.00 2,330.00 2,330.00 2,330.00 0.0K
12:32 2,325.50 2,325.50 2,324.50 2,324.50 0.0K
12:33 2,325.00 2,325.00 2,325.00 2,325.00 0.1K
12:34 2,312.50 2,316.00 2,312.50 2,313.00 0.6K
12:35 2,312.00 2,312.50 2,310.50 2,310.50 0.2K
12:36 2,310.50 2,310.50 2,310.50 2,310.50 0.0K
12:37 2,309.50 2,309.50 2,309.50 2,309.50 0.0K
12:39 2,314.00 2,314.00 2,314.00 2,314.00 0.0K
12:40 2,315.00 2,315.00 2,315.00 2,315.00 0.0K
12:44 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
12:45 2,316.50 2,316.50 2,316.50 2,316.50 0.0K
12:46 2,317.00 2,317.00 2,317.00 2,317.00 0.0K
12:47 2,317.50 2,317.50 2,317.50 2,317.50 0.0K
12:48 2,319.00 2,319.00 2,319.00 2,319.00 0.0K
12:49 2,321.00 2,322.00 2,321.00 2,322.00 0.0K
12:50 2,322.00 2,322.00 2,321.50 2,321.50 0.0K
12:51 2,320.50 2,320.50 2,319.50 2,319.50 0.0K
12:52 2,318.00 2,318.00 2,318.00 2,318.00 0.0K
12:53 2,319.50 2,319.50 2,319.00 2,319.00 0.0K
12:54 2,318.00 2,318.00 2,317.00 2,317.00 0.1K
12:55 2,317.00 2,317.00 2,317.00 2,317.00 0.0K
12:56 2,323.50 2,323.50 2,323.50 2,323.50 0.0K
12:57 2,321.50 2,321.50 2,321.50 2,321.50 0.0K
12:58 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
13:00 2,322.50 2,326.00 2,322.50 2,326.00 0.1K
13:01 2,325.00 2,325.50 2,325.00 2,325.50 0.0K
13:03 2,327.00 2,327.00 2,327.00 2,327.00 0.1K
13:04 2,325.50 2,325.50 2,324.00 2,324.00 0.0K
13:07 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
13:08 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
13:11 2,322.50 2,323.00 2,322.50 2,323.00 0.0K
13:12 2,323.00 2,323.00 2,323.00 2,323.00 0.0K
13:14 2,300.00 2,300.00 2,300.00 2,300.00 2.3K
13:15 2,307.50 2,308.00 2,307.50 2,308.00 0.1K
13:17 2,307.00 2,307.00 2,307.00 2,307.00 0.0K
13:18 2,307.50 2,308.00 2,307.50 2,308.00 0.0K
13:19 2,307.00 2,307.00 2,304.00 2,304.00 0.1K
13:24 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
13:25 2,305.00 2,305.00 2,300.00 2,300.00 0.0K
13:27 2,298.50 2,298.50 2,298.50 2,298.50 0.0K
13:29 2,290.00 2,290.00 2,287.00 2,287.00 0.3K
13:30 2,289.50 2,290.00 2,289.50 2,290.00 0.1K
13:31 2,290.00 2,291.50 2,290.00 2,291.50 0.0K
13:32 2,295.50 2,295.50 2,295.50 2,295.50 0.1K
13:33 2,295.00 2,297.00 2,295.00 2,297.00 0.0K
13:34 2,297.00 2,297.00 2,297.00 2,297.00 0.0K
13:36 2,297.00 2,300.50 2,297.00 2,300.50 0.0K
13:39 2,299.00 2,299.00 2,297.50 2,298.50 0.0K
13:47 2,300.50 2,300.50 2,300.50 2,300.50 0.0K
13:48 2,299.50 2,299.50 2,299.50 2,299.50 0.0K
13:50 2,298.50 2,298.50 2,298.50 2,298.50 0.0K
13:51 2,308.00 2,308.00 2,308.00 2,308.00 0.2K
13:52 2,302.00 2,302.00 2,302.00 2,302.00 0.0K
13:55 2,304.00 2,307.00 2,304.00 2,307.00 0.0K
13:56 2,307.00 2,310.50 2,307.00 2,310.50 0.4K
13:57 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
13:58 2,313.50 2,316.50 2,313.50 2,316.50 0.0K
13:59 2,316.50 2,316.50 2,315.50 2,315.50 0.0K
14:00 2,313.50 2,314.00 2,313.50 2,314.00 0.0K
14:01 2,314.00 2,314.00 2,314.00 2,314.00 0.0K
14:02 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
14:03 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
14:06 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
14:07 2,309.50 2,309.50 2,309.50 2,309.50 0.0K
14:11 2,307.50 2,310.50 2,307.50 2,310.50 0.0K
14:12 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
14:15 2,313.00 2,313.00 2,313.00 2,313.00 0.1K
14:16 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
14:17 2,313.50 2,313.50 2,313.00 2,313.00 0.0K
14:18 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
14:21 2,313.00 2,313.00 2,306.00 2,306.00 0.0K
14:22 2,307.00 2,307.00 2,307.00 2,307.00 0.0K
14:23 2,307.50 2,307.50 2,307.50 2,307.50 0.0K
14:27 2,301.00 2,301.00 2,301.00 2,301.00 0.0K
14:30 2,302.50 2,302.50 2,302.50 2,302.50 0.0K
14:32 2,303.50 2,305.00 2,303.50 2,305.00 0.0K
14:34 2,313.00 2,313.00 2,313.00 2,313.00 0.1K
14:36 2,307.00 2,307.00 2,307.00 2,307.00 0.0K
14:37 2,303.50 2,303.50 2,303.50 2,303.50 0.0K
14:38 2,303.00 2,303.50 2,303.00 2,303.50 0.0K
14:41 2,307.00 2,307.00 2,307.00 2,307.00 0.0K
14:45 2,305.50 2,305.50 2,305.50 2,305.50 0.0K
14:49 2,303.50 2,303.50 2,303.50 2,303.50 0.0K
14:50 2,303.50 2,303.50 2,303.50 2,303.50 0.0K
14:52 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
14:54 2,300.50 2,304.50 2,300.50 2,304.50 0.0K
14:56 2,304.50 2,304.50 2,304.50 2,304.50 0.0K
14:57 2,307.00 2,316.00 2,307.00 2,316.00 0.3K
14:58 2,313.50 2,313.50 2,313.50 2,313.50 0.0K
14:59 2,311.00 2,311.00 2,311.00 2,311.00 0.0K
15:00 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
15:01 2,311.50 2,311.50 2,309.50 2,309.50 0.0K
15:04 2,311.00 2,311.00 2,311.00 2,311.00 0.0K
15:05 2,312.00 2,312.00 2,312.00 2,312.00 0.0K
15:06 2,312.50 2,312.50 2,312.50 2,312.50 0.0K
15:07 2,312.00 2,312.00 2,311.00 2,311.00 0.0K
15:17 2,311.00 2,311.00 2,311.00 2,311.00 0.0K
15:18 2,310.50 2,310.50 2,310.50 2,310.50 0.0K
15:22 2,309.00 2,309.00 2,309.00 2,309.00 0.0K
15:24 2,309.50 2,309.50 2,309.50 2,309.50 0.0K
15:25 2,310.50 2,310.50 2,310.50 2,310.50 0.0K
15:28 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
15:29 2,307.50 2,307.50 2,307.50 2,307.50 0.0K
15:35 2,309.50 2,309.50 2,309.50 2,309.50 0.0K
15:36 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
15:38 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
15:39 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
15:40 2,310.00 2,312.00 2,310.00 2,312.00 0.2K
15:41 2,312.00 2,313.00 2,312.00 2,313.00 0.1K
15:42 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
15:43 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
15:44 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
15:46 2,313.00 2,313.00 2,313.00 2,313.00 0.0K
15:47 2,313.00 2,319.00 2,313.00 2,319.00 0.1K
15:48 2,318.50 2,319.00 2,318.50 2,319.00 0.0K
15:49 2,318.00 2,318.00 2,317.50 2,317.50 0.0K
15:50 2,317.50 2,317.50 2,317.50 2,317.50 0.0K
15:51 2,317.50 2,317.50 2,317.50 2,317.50 0.0K
15:52 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
15:53 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
15:54 2,322.00 2,322.00 2,321.50 2,321.50 0.1K
15:55 2,321.00 2,321.00 2,321.00 2,321.00 0.0K
15:56 2,320.50 2,325.00 2,320.50 2,324.00 0.5K
15:57 2,324.50 2,324.50 2,323.00 2,323.50 0.0K
15:58 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
15:59 2,322.00 2,322.00 2,322.00 2,322.00 0.0K
16:00 2,322.50 2,322.50 2,322.50 2,322.50 0.1K
16:01 2,322.50 2,322.50 2,322.50 2,322.50 0.0K
16:02 2,322.50 2,322.50 2,322.00 2,322.00 0.0K
16:03 2,322.00 2,323.00 2,322.00 2,323.00 0.0K
16:04 2,323.00 2,323.00 2,322.00 2,322.00 0.1K
16:05 2,323.00 2,323.00 2,322.50 2,322.50 0.4K
16:06 2,322.50 2,323.00 2,322.50 2,322.50 0.1K
16:08 2,323.00 2,323.50 2,323.00 2,323.50 0.1K
16:09 2,323.50 2,327.50 2,322.00 2,322.00 0.1K
16:10 2,325.50 2,337.00 2,325.50 2,335.50 1.3K
16:11 2,335.00 2,337.00 2,334.50 2,337.00 0.1K
16:12 2,339.50 2,341.00 2,339.50 2,341.00 0.2K
16:13 2,341.00 2,342.00 2,341.00 2,342.00 0.0K
16:14 2,343.00 2,343.50 2,343.00 2,343.00 0.4K
16:15 2,343.00 2,343.00 2,336.50 2,336.50 0.1K
16:16 2,344.50 2,345.50 2,344.50 2,345.50 0.0K
16:17 2,347.50 2,348.50 2,347.50 2,348.50 0.0K
16:18 2,350.00 2,350.00 2,347.50 2,349.00 0.0K
16:19 2,348.50 2,352.00 2,348.50 2,352.00 0.2K
16:20 2,354.50 2,354.50 2,352.00 2,354.50 0.3K
16:21 2,355.00 2,356.00 2,355.00 2,356.00 0.1K
16:22 2,355.00 2,355.50 2,354.50 2,355.50 0.1K
16:23 2,357.00 2,357.00 2,357.00 2,357.00 0.0K
16:24 2,357.00 2,357.00 2,357.00 2,357.00 0.0K
16:25 2,361.00 2,361.50 2,361.00 2,361.50 0.2K
16:26 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
16:27 2,360.00 2,361.00 2,360.00 2,361.00 0.0K
16:28 2,361.50 2,361.50 2,361.00 2,361.00 0.0K
16:29 2,361.00 2,361.50 2,361.00 2,361.50 0.0K
16:30 2,361.00 2,361.50 2,360.00 2,360.00 0.1K
16:31 2,360.00 2,361.50 2,360.00 2,361.50 0.0K
16:32 2,360.50 2,360.50 2,360.50 2,360.50 0.0K
16:34 2,362.00 2,362.00 2,342.50 2,354.50 1.1K
16:35 2,354.50 2,354.50 2,354.50 2,354.50 0.0K
16:36 2,353.00 2,353.00 2,351.00 2,351.00 0.0K
16:38 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
16:39 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
16:40 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
16:41 2,346.50 2,346.50 2,346.50 2,346.50 0.0K
16:42 2,346.50 2,346.50 2,346.50 2,346.50 0.0K
16:43 2,346.50 2,346.50 2,341.00 2,341.00 0.3K
16:45 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
16:46 2,339.00 2,339.50 2,338.50 2,339.50 0.1K
16:48 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
16:50 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
16:52 2,341.00 2,345.00 2,341.00 2,345.00 0.3K
16:53 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
16:54 2,346.50 2,346.50 2,346.50 2,346.50 0.0K
16:56 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
16:57 2,346.50 2,346.50 2,346.50 2,346.50 0.0K
16:59 2,342.50 2,343.00 2,342.50 2,343.00 0.1K
17:00 2,342.00 2,344.50 2,342.00 2,344.50 0.0K
17:01 2,341.50 2,341.50 2,341.00 2,341.00 0.1K
17:04 2,341.50 2,341.50 2,341.50 2,341.50 0.0K
17:06 2,344.50 2,344.50 2,344.50 2,344.50 0.1K
17:07 2,345.50 2,345.50 2,345.50 2,345.50 0.0K
17:10 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
17:11 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
17:12 2,341.00 2,341.00 2,341.00 2,341.00 0.6K
17:13 2,339.00 2,339.00 2,338.00 2,338.00 0.1K
17:14 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
17:15 2,327.50 2,327.50 2,327.50 2,327.50 0.2K
17:17 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
17:18 2,341.50 2,341.50 2,340.50 2,340.50 0.1K
17:21 2,341.00 2,344.00 2,341.00 2,344.00 0.1K
17:22 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
17:23 2,341.50 2,341.50 2,341.50 2,341.50 0.0K
17:28 2,338.00 2,338.00 2,337.00 2,337.00 0.0K
17:29 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
17:30 2,333.50 2,333.50 2,333.50 2,333.50 0.0K
17:32 2,336.00 2,337.00 2,336.00 2,337.00 0.0K
17:35 2,331.50 2,331.50 2,331.50 2,331.50 0.0K
17:36 2,331.50 2,331.50 2,331.50 2,331.50 0.0K
17:44 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
17:45 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
17:48 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
17:49 2,338.50 2,338.50 2,337.00 2,337.00 0.0K
18:00 2,332.50 2,332.50 2,332.50 2,332.50 0.0K
18:03 2,336.00 2,336.00 2,336.00 2,336.00 0.1K
18:05 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
18:06 2,336.00 2,336.00 2,332.50 2,332.50 0.1K
18:07 2,338.00 2,338.00 2,338.00 2,338.00 0.1K
18:08 2,333.50 2,333.50 2,333.50 2,333.50 0.0K
18:09 2,333.00 2,333.00 2,333.00 2,333.00 0.1K
18:11 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
18:14 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
18:15 2,337.00 2,337.00 2,337.00 2,337.00 0.0K
18:22 2,338.50 2,338.50 2,338.50 2,338.50 0.0K
18:23 2,333.50 2,333.50 2,333.50 2,333.50 0.0K
18:27 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
18:29 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
18:31 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
18:35 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
18:36 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
18:45 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
19:04 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
19:05 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
19:08 2,340.50 2,340.50 2,340.50 2,340.50 0.1K
19:12 2,340.50 2,340.50 2,340.50 2,340.50 0.0K
19:13 2,336.50 2,336.50 2,336.50 2,336.50 0.0K
19:14 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
19:15 2,343.50 2,343.50 2,343.50 2,343.50 0.0K
19:16 2,345.00 2,345.00 2,344.50 2,344.50 0.0K
19:18 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
19:22 2,338.50 2,338.50 2,338.50 2,338.50 0.0K
19:26 2,339.50 2,339.50 2,339.50 2,339.50 0.0K
19:28 2,342.50 2,342.50 2,342.50 2,342.50 0.0K
19:29 2,336.50 2,336.50 2,336.50 2,336.50 0.0K
19:31 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
19:32 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
19:33 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
19:34 2,336.00 2,336.00 2,333.50 2,333.50 0.0K
19:35 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
19:36 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
19:41 2,333.50 2,333.50 2,333.50 2,333.50 0.0K
19:42 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
19:44 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
19:45 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
19:47 2,336.00 2,336.00 2,334.50 2,334.50 0.0K
19:49 2,334.50 2,334.50 2,334.50 2,334.50 0.0K
19:50 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
19:52 2,334.50 2,334.50 2,334.50 2,334.50 0.4K
19:53 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
19:58 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
20:04 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
20:06 2,341.50 2,341.50 2,341.50 2,341.50 0.0K
20:10 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
20:11 2,343.00 2,343.00 2,343.00 2,343.00 0.0K
20:18 2,337.00 2,337.00 2,337.00 2,337.00 0.0K
20:29 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
20:38 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
20:39 2,341.00 2,341.00 2,340.00 2,340.00 0.0K
20:41 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
20:42 2,340.50 2,342.50 2,340.50 2,342.50 0.0K
20:43 2,349.00 2,349.00 2,349.00 2,349.00 0.1K
20:46 2,342.50 2,342.50 2,342.50 2,342.50 0.0K
20:53 2,342.50 2,342.50 2,342.50 2,342.50 0.0K
20:55 2,344.50 2,344.50 2,344.50 2,344.50 0.0K
21:00 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
21:02 2,339.50 2,339.50 2,339.50 2,339.50 0.0K
21:03 2,338.50 2,338.50 2,338.50 2,338.50 0.0K
21:08 2,338.50 2,338.50 2,338.50 2,338.50 0.0K
21:25 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
21:32 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
21:34 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
21:41 2,342.50 2,342.50 2,342.50 2,342.50 0.1K
21:49 2,339.00 2,339.00 2,339.00 2,339.00 0.1K
21:52 2,338.50 2,338.50 2,338.50 2,338.50 0.1K
21:59 2,339.00 2,339.00 2,339.00 2,339.00 0.1K
22:03 2,339.00 2,339.00 2,339.00 2,339.00 0.1K
22:06 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
22:07 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
22:09 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
22:10 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
22:19 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
22:21 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
22:22 2,336.00 2,336.00 2,336.00 2,336.00 0.3K
22:32 2,338.50 2,338.50 2,338.50 2,338.50 0.0K
22:41 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
22:52 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
22:53 2,335.50 2,335.50 2,335.50 2,335.50 0.0K
22:54 2,335.50 2,335.50 2,335.50 2,335.50 0.0K
23:01 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
23:03 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
23:04 2,339.00 2,339.00 2,339.00 2,339.00 0.0K
23:06 2,339.50 2,339.50 2,339.50 2,339.50 0.0K
23:14 2,338.50 2,338.50 2,338.50 2,338.50 0.0K
23:15 2,336.50 2,336.50 2,336.50 2,336.50 0.0K
23:16 2,335.00 2,335.00 2,335.00 2,335.00 0.1K
23:24 2,335.00 2,335.00 2,335.00 2,335.00 0.0K
23:28 2,335.00 2,335.00 2,335.00 2,335.00 0.0K
23:30 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
23:38 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
23:40 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
23:46 2,337.50 2,337.50 2,337.50 2,337.50 0.0K
23:49 2,337.50 2,337.50 2,337.50 2,337.50 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