Dynasty Fine Wines Gr Ltd (0828)

ENPG
🏛️ ロシア連邦 →
404.95
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
06:59 450.80 450.80 450.80 450.80 0.0K
07:00 450.95 452.95 450.80 450.80 4.4K
07:01 450.80 450.80 449.90 450.20 3.5K
07:02 450.30 450.35 449.20 449.20 1.1K
07:03 450.10 450.45 449.75 450.45 0.5K
07:04 449.80 449.80 449.80 449.80 0.1K
07:05 449.00 449.05 449.00 449.05 1.2K
07:06 449.05 449.05 448.90 448.90 0.7K
07:07 448.45 449.30 448.45 449.30 0.0K
07:08 449.15 449.95 449.15 449.90 4.8K
07:09 449.90 450.20 449.70 449.85 0.3K
07:10 449.35 449.40 449.35 449.40 0.0K
07:11 449.05 449.05 448.85 448.85 0.1K
07:12 448.85 448.85 448.85 448.85 0.0K
07:13 449.80 449.80 449.80 449.80 0.1K
07:19 449.50 449.50 449.10 449.10 0.0K
07:20 449.10 449.10 448.60 448.75 0.0K
07:21 448.90 448.90 448.80 448.80 0.0K
07:22 448.60 448.60 448.55 448.55 0.5K
07:23 448.50 448.55 448.50 448.55 0.0K
07:24 448.60 448.60 448.60 448.60 0.1K
07:25 448.60 448.60 448.60 448.60 0.1K
07:26 448.80 448.80 448.80 448.80 0.4K
07:27 448.80 448.80 448.80 448.80 0.0K
07:31 448.80 448.80 448.80 448.80 0.0K
07:32 448.80 448.80 448.80 448.80 0.0K
07:35 448.55 448.55 448.55 448.55 0.0K
07:38 448.65 448.65 448.65 448.65 0.0K
07:40 448.55 448.55 448.55 448.55 0.1K
07:42 448.25 448.50 448.00 448.00 0.4K
07:45 448.40 448.40 448.40 448.40 1.2K
07:46 447.95 447.95 447.95 447.95 1.3K
07:47 448.40 448.40 448.40 448.40 0.0K
07:48 448.40 448.40 448.40 448.40 0.0K
07:50 448.40 448.40 448.40 448.40 0.3K
07:51 448.75 448.80 448.75 448.80 0.1K
07:52 449.20 449.55 449.10 449.55 0.3K
07:53 449.30 449.30 449.30 449.30 0.2K
07:54 449.15 449.15 448.75 448.75 0.0K
07:55 449.10 449.10 449.10 449.10 0.0K
07:56 449.20 449.35 449.20 449.35 0.1K
07:57 449.50 449.50 449.50 449.50 0.0K
07:58 449.35 449.35 449.35 449.35 0.0K
07:59 449.50 449.50 449.50 449.50 0.0K
08:00 449.35 449.60 449.35 449.60 0.0K
08:05 449.80 449.80 449.80 449.80 0.0K
08:07 449.80 449.85 449.80 449.85 0.0K
08:08 449.80 449.80 449.80 449.80 0.1K
08:10 449.90 449.90 449.90 449.90 0.1K
08:11 449.70 449.70 449.70 449.70 0.0K
08:17 449.85 449.85 449.85 449.85 0.0K
08:21 449.80 449.80 449.80 449.80 0.1K
08:22 449.70 449.70 449.70 449.70 0.0K
08:25 449.75 449.75 449.75 449.75 0.0K
08:27 449.65 449.65 449.65 449.65 0.2K
08:29 449.35 449.35 449.35 449.35 0.7K
08:30 448.75 448.75 448.40 448.40 0.1K
08:31 449.15 449.15 449.15 449.15 0.0K
08:32 449.15 449.15 449.15 449.15 0.0K
08:35 449.10 449.10 449.10 449.10 0.0K
08:38 448.85 448.85 448.85 448.85 0.0K
08:39 448.85 448.85 448.85 448.85 0.0K
08:40 449.00 449.00 449.00 449.00 0.0K
08:41 449.05 449.05 448.85 449.05 0.0K
08:42 448.90 448.90 448.90 448.90 0.0K
08:43 449.05 449.55 449.05 449.55 0.4K
08:44 450.40 450.60 450.40 450.50 0.8K
08:45 450.20 450.20 449.90 449.90 0.0K
08:50 449.90 449.90 449.90 449.90 0.0K
08:53 450.10 450.15 450.10 450.15 0.3K
08:55 450.00 450.00 450.00 450.00 0.0K
08:56 450.40 450.40 450.40 450.40 0.0K
08:57 450.20 450.20 450.20 450.20 0.0K
08:59 450.40 450.40 450.40 450.40 0.0K
09:00 450.40 451.00 450.40 451.00 0.0K
09:01 451.20 451.20 451.20 451.20 0.5K
09:02 451.00 451.00 451.00 451.00 1.0K
09:03 451.75 451.75 451.50 451.50 0.6K
09:05 451.50 451.50 451.45 451.50 0.4K
09:06 451.00 451.00 451.00 451.00 0.6K
09:07 451.00 451.00 451.00 451.00 0.0K
09:08 451.25 451.25 451.25 451.25 0.0K
09:09 451.20 451.25 451.20 451.25 0.4K
09:10 451.00 451.00 451.00 451.00 0.0K
09:12 451.05 451.20 451.05 451.20 0.0K
09:14 451.20 451.20 451.20 451.20 0.2K
09:15 451.30 451.30 451.30 451.30 0.2K
09:16 451.95 451.95 451.95 451.95 1.3K
09:17 452.05 452.05 452.05 452.05 0.0K
09:18 452.00 452.00 452.00 452.00 0.2K
09:19 452.00 452.00 451.65 451.65 0.0K
09:20 451.65 451.65 451.65 451.65 0.0K
09:21 452.00 452.00 452.00 452.00 0.3K
09:23 451.80 451.80 451.60 451.60 0.0K
09:24 451.60 451.60 451.60 451.60 0.1K
09:25 451.60 451.60 451.60 451.60 0.1K
09:26 451.60 451.60 451.60 451.60 0.0K
09:29 451.70 451.70 451.70 451.70 0.0K
09:30 451.60 451.60 451.60 451.60 0.0K
09:31 451.60 451.60 451.60 451.60 0.0K
09:32 451.60 451.60 451.60 451.60 0.0K
09:33 451.60 451.60 451.60 451.60 0.0K
09:34 451.60 451.60 451.60 451.60 0.1K
09:35 451.60 451.60 451.45 451.45 1.8K
09:36 451.40 451.40 451.40 451.40 0.1K
09:37 451.40 451.40 451.40 451.40 0.1K
09:38 451.40 451.40 451.40 451.40 0.0K
09:39 451.40 451.40 451.40 451.40 0.0K
09:40 451.40 451.40 451.40 451.40 0.0K
09:41 451.40 451.40 451.40 451.40 0.0K
09:42 451.40 451.40 451.40 451.40 0.0K
09:43 451.40 451.40 451.40 451.40 0.2K
09:44 451.40 451.45 451.40 451.45 0.0K
09:45 451.45 451.45 451.45 451.45 0.2K
09:46 451.50 451.80 451.50 451.80 0.3K
09:47 451.65 451.65 451.65 451.65 0.0K
09:48 451.55 451.65 451.50 451.50 1.7K
09:49 451.55 451.55 451.55 451.55 0.0K
09:50 451.60 451.60 451.60 451.60 0.0K
09:51 451.65 451.65 451.55 451.55 0.2K
09:52 451.60 451.60 451.60 451.60 0.3K
09:53 451.55 451.60 451.55 451.60 0.1K
09:54 451.55 452.60 451.55 452.60 1.3K
09:55 452.30 452.65 452.20 452.65 0.6K
09:56 452.25 452.40 452.25 452.40 0.4K
09:57 452.30 452.30 452.10 452.10 0.9K
09:58 452.00 452.30 452.00 452.30 0.4K
09:59 452.15 452.15 452.15 452.15 0.0K
10:00 451.70 451.85 451.70 451.70 1.0K
10:01 451.50 452.30 451.50 452.30 1.6K
10:02 452.35 452.55 452.00 452.00 0.1K
10:03 452.20 452.30 451.90 451.90 0.4K
10:04 451.95 451.95 451.95 451.95 0.6K
10:05 452.05 452.50 452.05 452.50 0.6K
10:06 452.15 452.15 451.45 451.75 2.1K
10:07 451.55 451.55 451.10 451.10 0.2K
10:08 451.50 451.50 451.20 451.20 0.9K
10:09 451.30 451.30 451.05 451.05 1.8K
10:10 451.10 451.15 451.10 451.15 0.0K
10:11 451.35 451.35 451.35 451.35 0.1K
10:12 451.00 451.00 451.00 451.00 0.7K
10:13 451.00 451.00 450.30 450.30 0.5K
10:14 450.55 450.55 450.20 450.20 0.2K
10:15 450.20 450.25 449.90 450.25 0.6K
10:16 450.15 450.15 449.45 449.65 1.7K
10:17 449.65 449.65 449.40 449.40 1.0K
10:18 449.65 449.80 449.55 449.55 0.8K
10:19 449.60 449.60 449.50 449.50 0.6K
10:20 449.50 449.50 449.15 449.15 0.1K
10:21 449.15 449.15 449.15 449.15 0.1K
10:22 449.50 449.65 449.50 449.65 0.0K
10:23 449.50 449.50 449.50 449.50 0.0K
10:24 449.15 449.15 448.70 448.90 0.8K
10:25 448.90 448.90 448.45 448.45 0.1K
10:26 448.50 448.50 448.20 448.20 0.8K
10:27 448.20 448.20 448.05 448.05 0.3K
10:28 447.95 447.95 447.40 447.40 4.0K
10:29 447.25 448.00 447.25 448.00 0.0K
10:30 447.55 447.60 447.55 447.60 0.3K
10:31 447.60 447.60 447.60 447.60 0.1K
10:32 447.60 447.60 447.30 447.40 0.6K
10:33 447.55 447.55 447.50 447.50 0.0K
10:34 447.50 447.70 447.45 447.50 0.2K
10:35 447.45 447.45 447.45 447.45 0.1K
10:36 447.45 447.65 447.45 447.65 0.0K
10:37 447.90 447.90 447.90 447.90 0.0K
10:39 447.90 447.90 447.75 447.75 0.0K
10:40 447.95 447.95 447.95 447.95 0.1K
10:41 447.75 447.80 447.75 447.80 0.0K
10:42 447.50 447.50 447.45 447.45 0.3K
10:43 446.65 447.10 446.65 447.00 2.2K
10:44 446.95 447.00 446.95 447.00 0.0K
10:45 446.70 447.00 446.70 446.70 3.7K
10:46 447.20 447.20 447.20 447.20 0.0K
10:47 447.30 447.30 447.30 447.30 0.0K
10:48 447.10 447.15 447.10 447.15 0.1K
10:49 447.15 447.15 447.05 447.15 1.9K
10:50 447.10 447.10 447.10 447.10 0.0K
10:51 447.05 447.10 447.05 447.10 0.1K
10:52 447.05 447.15 447.05 447.15 2.2K
10:53 447.15 447.15 446.60 446.60 0.2K
10:54 446.65 446.65 446.60 446.60 0.3K
10:55 446.60 446.60 446.60 446.60 1.2K
10:56 446.55 446.60 446.55 446.55 0.5K
10:57 446.90 446.90 446.70 446.70 1.8K
10:58 446.70 447.10 446.70 446.75 0.1K
10:59 447.25 447.25 447.25 447.25 0.3K
11:00 446.85 447.05 446.85 446.85 0.0K
11:01 447.00 447.00 447.00 447.00 0.2K
11:02 446.85 446.85 446.55 446.55 0.1K
11:03 446.95 446.95 446.80 446.80 0.1K
11:04 447.45 447.45 446.65 446.65 1.2K
11:06 446.55 446.55 446.55 446.55 0.0K
11:08 446.55 446.55 446.55 446.55 1.2K
11:09 446.70 446.70 446.70 446.70 0.0K
11:10 446.75 446.75 446.00 446.00 0.5K
11:11 445.90 445.90 445.90 445.90 0.1K
11:12 445.90 445.90 445.90 445.90 0.0K
11:13 446.55 446.55 446.55 446.55 0.5K
11:14 446.20 446.20 446.10 446.10 0.0K
11:15 446.10 446.10 445.55 445.70 2.4K
11:16 445.40 445.60 445.40 445.60 1.0K
11:17 445.50 445.50 445.45 445.45 0.0K
11:18 445.50 445.50 445.30 445.30 0.2K
11:20 445.30 445.30 445.25 445.25 0.0K
11:21 445.10 445.10 445.10 445.10 0.3K
11:22 445.05 445.05 445.00 445.00 0.0K
11:23 445.00 445.15 445.00 445.05 0.1K
11:24 445.00 445.00 445.00 445.00 0.0K
11:25 445.15 445.15 445.15 445.15 0.0K
11:26 445.25 445.25 445.25 445.25 0.0K
11:28 445.00 445.00 445.00 445.00 0.1K
11:29 445.10 445.45 445.10 445.35 0.5K
11:30 445.00 445.00 445.00 445.00 1.0K
11:31 445.00 445.30 445.00 445.30 0.3K
11:32 445.30 445.35 445.30 445.35 0.3K
11:34 445.45 445.45 445.45 445.45 0.6K
11:35 445.50 445.90 445.50 445.90 2.5K
11:36 446.30 446.45 446.30 446.45 0.2K
11:37 446.40 446.40 446.35 446.40 0.1K
11:38 446.40 446.40 446.40 446.40 0.0K
11:39 446.65 446.65 446.35 446.40 0.3K
11:40 446.70 446.75 446.70 446.75 0.2K
11:41 447.20 447.20 447.00 447.00 0.5K
11:42 446.85 446.85 446.80 446.80 0.1K
11:45 446.50 446.50 446.50 446.50 0.0K
11:46 446.50 446.50 446.50 446.50 0.1K
11:47 446.50 446.50 446.40 446.40 0.0K
11:48 446.10 446.10 446.00 446.00 0.1K
11:50 446.00 446.50 446.00 446.50 0.1K
11:51 446.10 446.45 446.10 446.20 0.1K
11:52 446.20 446.50 446.20 446.50 0.3K
11:53 446.55 447.45 446.55 447.45 4.2K
11:54 447.30 447.30 447.00 447.00 0.0K
11:56 447.10 448.30 447.10 448.00 3.8K
11:57 448.20 449.00 448.20 448.70 1.0K
11:58 448.75 448.75 448.75 448.75 0.0K
11:59 448.80 448.80 448.80 448.80 0.0K
12:00 448.80 448.80 448.70 448.70 0.0K
12:01 449.15 449.15 448.80 448.80 0.1K
12:02 448.75 448.75 448.35 448.50 0.1K
12:03 449.10 449.10 449.10 449.10 0.0K
12:07 449.30 449.60 449.25 449.25 0.1K
12:09 449.50 450.00 449.50 449.90 0.4K
12:11 449.10 449.20 449.10 449.20 0.8K
12:12 449.60 449.60 449.60 449.60 0.2K
12:14 449.30 449.30 449.30 449.30 0.1K
12:15 449.20 449.20 449.20 449.20 0.3K
12:16 449.20 449.20 449.20 449.20 0.0K
12:17 449.85 449.85 449.60 449.60 0.1K
12:18 449.55 450.15 449.55 450.10 0.6K
12:19 449.80 450.25 449.80 450.25 1.3K
12:20 450.35 450.65 450.35 450.65 0.1K
12:21 450.50 450.50 450.50 450.50 0.3K
12:22 450.50 450.50 450.40 450.40 0.1K
12:23 450.40 450.40 450.40 450.40 0.3K
12:24 450.40 450.40 450.40 450.40 0.1K
12:25 450.40 450.40 450.40 450.40 0.0K
12:26 450.35 450.35 450.25 450.25 0.0K
12:27 450.20 450.20 450.20 450.20 0.1K
12:29 450.10 450.10 450.00 450.00 0.3K
12:30 449.15 449.15 449.15 449.15 0.7K
12:31 449.30 449.50 449.30 449.50 0.3K
12:33 449.50 449.50 449.45 449.45 0.5K
12:35 449.30 449.30 449.30 449.30 0.0K
12:37 449.40 449.40 449.40 449.40 0.3K
12:38 449.65 449.65 449.65 449.65 0.0K
12:40 449.90 450.00 449.90 450.00 0.1K
12:41 449.90 449.90 449.90 449.90 0.0K
12:42 450.00 450.00 450.00 450.00 0.1K
12:43 449.65 449.65 449.65 449.65 0.0K
12:44 449.85 449.85 449.85 449.85 0.0K
12:45 449.90 449.90 449.90 449.90 0.0K
12:46 449.80 449.80 449.80 449.80 0.0K
12:48 450.00 450.00 450.00 450.00 0.1K
12:50 449.95 449.95 449.95 449.95 0.0K
12:51 449.80 449.80 449.80 449.80 0.0K
12:52 449.20 449.20 449.15 449.15 0.0K
12:53 449.20 449.20 449.20 449.20 0.5K
12:54 449.15 449.20 449.15 449.20 0.2K
12:55 448.85 448.85 448.85 448.85 0.4K
12:56 448.55 448.55 448.55 448.55 0.3K
12:57 448.80 448.80 448.80 448.80 0.0K
12:59 448.40 448.40 448.40 448.40 0.6K
13:00 448.45 448.60 448.45 448.60 0.4K
13:01 448.65 448.65 448.65 448.65 0.2K
13:04 448.90 448.90 448.40 448.45 0.1K
13:06 448.40 448.40 448.40 448.40 0.0K
13:07 448.40 448.40 448.40 448.40 0.2K
13:09 448.30 448.30 448.30 448.30 0.1K
13:10 448.40 448.40 448.30 448.30 1.0K
13:11 448.00 448.00 448.00 448.00 0.1K
13:12 448.45 448.85 448.45 448.85 0.8K
13:13 449.10 449.20 449.10 449.20 0.1K
13:14 449.55 449.55 449.55 449.55 0.2K
13:15 449.95 449.95 449.95 449.95 0.0K
13:16 449.90 450.00 449.90 449.95 0.1K
13:17 450.00 450.00 450.00 450.00 0.1K
13:18 450.00 450.65 450.00 450.60 0.2K
13:20 450.15 450.15 450.15 450.15 0.0K
13:21 449.55 449.55 449.55 449.55 0.1K
13:22 449.60 449.60 449.30 449.30 0.0K
13:23 449.30 449.30 449.30 449.30 0.0K
13:24 449.05 449.05 449.05 449.05 0.5K
13:25 449.50 449.60 449.50 449.60 0.1K
13:26 449.60 449.60 449.60 449.60 0.0K
13:27 449.65 449.65 449.65 449.65 0.4K
13:31 449.65 449.65 449.65 449.65 0.0K
13:32 450.25 450.45 450.25 450.45 0.6K
13:34 450.50 450.50 450.50 450.50 0.0K
13:35 450.35 450.35 450.35 450.35 0.0K
13:36 450.20 450.25 450.05 450.25 0.2K
13:37 450.20 450.20 450.20 450.20 0.0K
13:38 450.00 450.00 450.00 450.00 0.0K
13:39 450.00 450.00 450.00 450.00 0.4K
13:41 449.85 449.90 449.85 449.90 0.2K
13:42 449.45 449.80 449.25 449.25 0.4K
13:45 449.35 449.35 449.30 449.30 0.1K
13:46 449.30 449.30 449.00 449.00 0.2K
13:47 449.30 449.35 449.30 449.35 0.2K
13:48 449.30 449.35 449.30 449.35 0.1K
13:49 449.30 449.30 449.00 449.00 0.4K
13:50 449.00 449.00 449.00 449.00 0.0K
13:51 449.10 449.10 449.10 449.10 0.0K
13:54 449.10 449.10 449.10 449.10 0.3K
13:55 449.10 449.10 449.10 449.10 0.0K
13:56 449.30 449.30 449.10 449.10 0.1K
13:57 449.10 449.10 449.10 449.10 0.0K
13:58 449.10 449.10 449.10 449.10 0.7K
14:02 449.00 449.00 449.00 449.00 0.0K
14:03 449.00 449.00 449.00 449.00 0.0K
14:04 449.00 449.00 449.00 449.00 0.0K
14:05 449.00 449.00 448.40 448.40 0.4K
14:06 448.40 448.55 448.40 448.55 0.1K
14:10 448.65 448.65 448.65 448.65 0.0K
14:11 448.65 448.65 448.65 448.65 0.0K
14:13 448.65 448.65 448.60 448.60 0.1K
14:14 448.60 448.60 448.25 448.35 0.1K
14:15 448.30 448.30 448.05 448.05 0.1K
14:16 448.25 448.25 448.25 448.25 0.0K
14:17 448.10 448.10 448.10 448.10 0.0K
14:20 448.10 448.10 448.10 448.10 0.0K
14:21 448.30 448.30 448.30 448.30 0.1K
14:23 448.45 448.45 448.45 448.45 0.2K
14:26 448.80 449.15 448.80 449.15 0.2K
14:28 448.05 448.35 448.05 448.35 0.1K
14:30 448.05 448.05 448.05 448.05 0.0K
14:31 448.05 448.05 448.05 448.05 0.1K
14:33 448.05 448.05 448.05 448.05 0.1K
14:35 448.10 448.10 448.05 448.05 0.2K
14:36 448.05 448.10 448.05 448.10 0.3K
14:37 448.50 448.50 448.50 448.50 0.0K
14:40 448.25 448.40 448.25 448.40 0.0K
14:41 448.90 448.90 448.90 448.90 0.1K
14:42 448.90 449.10 448.90 449.10 0.2K
14:43 449.15 449.15 449.15 449.15 0.2K
14:45 449.10 449.10 448.50 448.50 0.1K
14:46 448.75 448.75 448.75 448.75 0.0K
14:47 448.55 448.60 448.55 448.60 0.0K
14:48 448.60 448.60 448.60 448.60 0.0K
14:49 448.55 448.65 448.55 448.65 0.0K
14:50 448.75 448.75 448.75 448.75 0.0K
14:51 448.75 448.75 448.10 448.10 0.4K
14:52 448.15 448.15 448.15 448.15 0.0K
14:53 448.15 448.15 448.15 448.15 0.0K
14:56 448.60 448.60 448.60 448.60 0.0K
14:57 448.30 448.30 448.30 448.30 0.1K
15:03 448.35 448.35 448.35 448.35 0.0K
15:04 448.65 448.65 448.65 448.65 0.0K
15:07 448.45 448.45 448.45 448.45 0.1K
15:09 448.25 448.50 448.25 448.50 0.0K
15:10 448.25 448.25 448.15 448.15 0.3K
15:13 448.20 448.20 448.20 448.20 0.0K
15:14 448.05 448.15 448.05 448.15 0.1K
15:15 448.05 448.10 448.05 448.05 0.1K
15:16 448.00 448.00 447.60 447.65 0.5K
15:17 447.80 447.80 447.10 447.45 1.4K
15:18 447.45 447.95 447.45 447.95 0.2K
15:19 447.95 448.00 447.95 447.95 0.7K
15:20 447.95 447.95 447.95 447.95 0.0K
15:21 447.95 447.95 447.95 447.95 0.2K
15:22 447.95 448.00 447.95 448.00 1.2K
15:24 447.95 447.95 447.95 447.95 0.0K
15:25 447.95 447.95 447.95 447.95 0.0K
15:26 447.95 447.95 447.70 447.70 0.1K
15:27 447.70 447.70 447.70 447.70 0.0K
15:29 447.70 447.70 447.70 447.70 0.0K
15:30 447.70 447.70 447.70 447.70 0.0K
15:31 447.70 447.90 447.70 447.90 0.0K
15:32 447.70 447.75 447.70 447.75 0.0K
15:33 447.75 447.75 447.75 447.75 0.0K
15:34 447.80 447.80 447.80 447.80 0.0K
15:38 447.85 447.85 447.85 447.85 0.0K
15:39 448.00 448.45 448.00 448.45 0.1K
15:40 448.70 448.70 448.70 448.70 0.5K
15:41 448.70 448.70 448.70 448.70 0.1K
15:43 448.50 448.50 448.50 448.50 0.0K
15:45 448.70 448.70 448.70 448.70 0.1K
15:48 448.50 448.70 448.50 448.70 0.1K
15:50 448.75 448.75 448.30 448.30 0.2K
15:53 448.10 448.10 448.10 448.10 0.0K
15:55 448.50 448.50 448.50 448.50 0.0K
15:56 448.50 448.50 448.50 448.50 0.0K
15:57 448.70 448.70 448.70 448.70 0.0K
15:58 448.70 448.70 448.70 448.70 0.0K
16:00 449.10 449.15 449.10 449.15 0.3K
16:02 449.10 449.10 449.10 449.10 0.1K
16:04 448.80 448.80 447.80 447.80 0.6K
16:06 448.30 448.45 448.30 448.45 0.1K
16:07 448.00 448.35 448.00 448.35 0.0K
16:08 448.00 448.00 448.00 448.00 0.0K
16:09 448.35 448.35 448.35 448.35 0.0K
16:10 448.45 449.00 448.45 449.00 2.7K
16:13 449.10 449.10 449.10 449.10 0.0K
16:14 449.45 449.45 449.15 449.15 4.5K
16:16 449.30 449.30 449.30 449.30 0.1K
16:18 449.55 449.55 449.55 449.55 0.0K
16:19 449.60 449.60 449.60 449.60 0.1K
16:20 449.60 449.60 449.60 449.60 0.0K
16:21 449.60 449.60 449.60 449.60 0.2K
16:22 449.40 449.40 449.15 449.15 0.3K
16:24 449.15 449.15 449.15 449.15 0.0K
16:27 449.60 449.60 449.60 449.60 0.0K
16:28 449.60 449.65 449.60 449.65 1.2K
16:29 451.30 451.30 451.00 451.25 4.7K
16:30 451.05 451.70 450.90 451.30 1.1K
16:31 451.30 451.30 451.30 451.30 0.1K
16:32 451.25 451.50 451.25 451.25 0.2K
16:33 451.20 451.20 451.20 451.20 0.0K
16:34 451.30 451.30 451.30 451.30 0.1K
16:35 451.25 451.25 450.85 450.85 0.2K
16:38 450.40 450.40 450.30 450.30 0.8K
16:39 450.00 450.50 450.00 450.50 1.4K
16:40 450.50 451.10 450.50 451.10 0.0K
16:41 451.10 451.10 451.10 451.10 0.0K
16:42 451.10 451.10 451.10 451.10 0.1K
16:43 451.10 451.10 451.10 451.10 0.0K
16:44 451.00 451.00 451.00 451.00 0.1K
16:45 451.00 451.00 451.00 451.00 0.0K
16:46 451.10 451.10 451.00 451.00 0.0K
16:47 451.70 451.95 451.70 451.95 1.2K
16:48 451.95 452.00 451.60 451.60 0.4K
16:49 451.65 451.65 451.65 451.65 0.0K
16:50 451.90 452.00 451.90 452.00 0.3K
16:51 451.60 451.60 450.70 450.70 3.5K
16:52 450.10 450.10 449.90 449.90 2.2K
16:53 450.05 450.15 450.00 450.00 0.5K
16:54 449.70 449.70 449.30 449.30 1.1K
16:55 449.50 449.50 449.50 449.50 0.0K
16:56 449.50 449.70 449.50 449.65 0.0K
16:57 449.65 449.70 449.35 449.70 0.1K
16:58 449.95 450.00 448.75 448.75 1.7K
16:59 448.35 448.40 448.15 448.40 0.7K
17:00 449.05 449.05 449.05 449.05 0.1K
17:02 449.40 449.40 449.40 449.40 0.0K
17:04 449.40 449.40 449.00 449.00 0.0K
17:06 448.75 448.75 448.75 448.75 0.2K
17:07 449.30 449.30 448.75 448.75 0.1K
17:09 448.75 448.75 448.75 448.75 0.0K
17:10 448.65 448.65 448.60 448.60 0.0K
17:11 448.95 449.40 448.95 449.40 2.3K
17:12 448.45 449.15 448.45 448.80 2.3K
17:13 449.30 449.40 449.30 449.30 2.6K
17:14 448.95 449.45 448.95 449.45 0.0K
17:15 449.85 449.85 449.45 449.45 0.0K
17:17 450.10 450.10 449.90 449.90 2.3K
17:18 449.90 449.90 449.90 449.90 0.0K
17:19 449.80 450.10 449.80 450.10 0.2K
17:21 449.80 449.80 449.80 449.80 0.0K
17:22 449.80 449.80 449.80 449.80 0.0K
17:23 449.80 449.85 449.75 449.75 0.1K
17:24 449.90 449.90 449.90 449.90 0.0K
17:25 449.90 449.90 449.50 449.50 0.4K
17:26 450.40 450.40 450.35 450.35 0.2K
17:27 450.35 450.35 449.90 449.90 0.0K
17:30 449.85 449.85 449.85 449.85 0.0K
17:31 449.70 450.05 449.70 450.05 0.4K
17:32 450.10 450.50 450.10 450.30 0.0K
17:33 450.25 450.25 450.25 450.25 0.0K
17:34 450.25 450.55 450.25 450.55 0.3K
17:35 450.95 450.95 450.95 450.95 0.0K
17:36 450.95 450.95 450.95 450.95 0.6K
17:39 450.80 450.80 450.80 450.80 0.0K
17:40 450.80 450.85 450.80 450.85 0.0K
17:41 450.80 450.80 450.80 450.80 0.1K
17:42 450.90 450.90 450.90 450.90 0.0K
17:43 450.80 450.80 450.80 450.80 0.0K
17:44 450.80 450.80 450.80 450.80 0.0K
17:45 450.85 450.85 450.60 450.60 0.6K
17:46 450.90 451.20 450.90 451.20 0.7K
17:47 451.00 451.00 451.00 451.00 0.0K
17:48 451.20 451.20 451.00 451.00 0.3K
17:50 451.20 451.50 451.20 451.45 0.3K
17:51 451.50 451.70 451.50 451.70 0.2K
17:52 451.70 451.70 451.60 451.60 0.0K
17:53 451.40 451.40 451.40 451.40 0.0K
17:54 451.40 451.40 451.40 451.40 0.0K
17:55 451.35 451.35 451.35 451.35 0.0K
17:56 451.40 451.40 451.40 451.40 0.0K
17:57 451.40 451.40 451.40 451.40 0.0K
17:58 451.40 451.40 451.40 451.40 0.0K
17:59 451.50 451.75 451.50 451.75 0.5K
18:00 451.95 451.95 451.95 451.95 0.1K
18:01 451.90 452.00 451.90 452.00 0.1K
18:02 451.95 451.95 451.70 451.70 0.0K
18:03 451.90 451.90 451.90 451.90 0.0K
18:04 451.35 451.80 451.35 451.80 0.1K
18:05 451.55 451.55 451.55 451.55 0.0K
18:06 451.25 451.25 451.20 451.20 0.4K
18:07 451.70 451.85 451.70 451.85 0.1K
18:08 451.20 451.20 451.20 451.20 0.0K
18:09 451.05 451.05 451.00 451.00 0.0K
18:11 451.65 451.65 451.65 451.65 0.0K
18:16 451.00 451.00 451.00 451.00 0.0K
18:17 450.85 450.85 450.75 450.75 0.1K
18:19 451.00 451.00 450.70 450.70 0.1K
18:20 450.95 451.05 450.90 451.05 0.5K
18:21 450.80 451.15 450.70 450.75 0.2K
18:22 450.60 450.70 450.40 450.70 0.2K
18:23 450.60 450.60 450.40 450.40 0.4K
18:24 450.35 450.35 450.35 450.35 0.3K
18:25 450.55 450.55 450.55 450.55 0.2K
18:27 450.80 450.80 450.80 450.80 0.0K
18:29 450.80 450.80 450.75 450.75 0.0K
18:30 450.75 450.75 450.75 450.75 0.0K
18:31 450.80 450.80 450.80 450.80 0.1K
18:33 450.85 450.85 450.85 450.85 0.0K
18:34 450.00 450.00 450.00 450.00 0.1K
18:35 450.50 450.65 450.50 450.65 0.3K
18:36 450.50 450.50 450.50 450.50 0.0K
18:37 450.45 450.45 450.45 450.45 0.0K
18:38 450.05 450.05 450.05 450.05 0.0K
18:39 450.10 450.10 450.10 450.10 0.0K
18:45 450.50 450.50 450.50 450.50 0.2K
19:04 450.50 450.50 450.50 450.50 0.0K
19:05 450.50 451.05 450.50 451.05 0.2K
19:06 451.05 451.65 451.05 451.65 1.0K
19:07 452.00 452.00 452.00 452.00 6.3K
19:09 451.60 451.95 451.60 451.95 0.6K
19:10 451.65 451.65 451.60 451.60 0.0K
19:11 451.50 451.50 450.70 450.70 0.9K
19:12 450.65 452.10 450.65 451.55 1.1K
19:13 452.05 452.15 452.05 452.15 1.9K
19:14 452.15 452.55 452.15 452.55 1.0K
19:15 452.55 452.55 452.50 452.55 0.6K
19:16 452.55 452.60 452.55 452.60 0.1K
19:17 452.60 452.80 452.60 452.80 0.4K
19:18 453.00 453.40 453.00 453.20 1.4K
19:19 453.40 453.55 453.30 453.30 1.7K
19:20 453.15 453.55 453.15 453.55 2.3K
19:21 453.60 453.60 453.50 453.55 0.7K
19:22 453.50 453.60 453.50 453.60 0.6K
19:23 453.50 453.55 453.50 453.55 0.1K
19:24 453.15 453.15 452.50 452.50 2.9K
19:25 452.70 452.70 452.00 452.00 0.4K
19:26 452.25 452.25 452.25 452.25 0.0K
19:27 452.15 452.25 452.00 452.00 0.6K
19:28 451.95 451.95 451.95 451.95 0.0K
19:29 452.40 452.40 452.40 452.40 0.0K
19:30 452.50 453.00 452.50 453.00 0.1K
19:31 453.00 453.00 452.65 452.65 0.0K
19:32 453.00 453.00 453.00 453.00 0.2K
19:33 452.75 452.75 452.50 452.50 0.1K
19:35 452.60 452.60 452.60 452.60 0.0K
19:36 452.50 452.50 452.50 452.50 0.0K
19:37 452.35 452.35 452.35 452.35 0.0K
19:38 452.60 452.60 452.60 452.60 0.1K
19:40 452.55 452.55 452.50 452.50 0.3K
19:41 452.60 452.60 452.60 452.60 0.0K
19:43 452.60 452.60 452.60 452.60 0.1K
19:44 452.75 452.75 452.75 452.75 0.0K
19:45 452.60 452.60 452.60 452.60 0.0K
19:46 452.65 452.70 452.65 452.70 0.3K
19:47 452.75 453.15 452.75 453.15 4.7K
19:48 453.20 453.25 453.20 453.25 0.0K
19:49 453.25 453.25 453.20 453.20 0.0K
19:50 453.25 453.45 453.25 453.35 0.0K
19:51 453.45 453.85 453.45 453.80 5.2K
19:52 452.80 452.80 452.20 452.20 2.3K
19:53 452.30 452.30 452.30 452.30 0.0K
19:54 452.35 452.40 452.35 452.40 0.0K
19:55 452.95 452.95 452.95 452.95 0.0K
19:56 452.95 452.95 452.95 452.95 0.0K
19:57 453.25 453.25 453.25 453.25 0.0K
19:58 453.25 453.25 453.25 453.25 0.1K
19:59 453.25 453.25 452.70 452.80 0.1K
20:01 453.00 453.00 453.00 453.00 0.0K
20:02 453.60 453.60 453.60 453.60 0.0K
20:03 453.10 453.10 453.10 453.10 0.0K
20:05 453.30 453.30 453.10 453.10 0.0K
20:06 453.20 453.20 453.20 453.20 0.0K
20:08 453.65 453.65 453.65 453.65 0.1K
20:09 453.45 453.65 453.45 453.65 0.0K
20:10 454.00 454.05 454.00 454.05 0.5K
20:11 454.10 454.20 454.00 454.00 0.8K
20:12 454.00 454.00 454.00 454.00 0.0K
20:13 454.00 454.15 454.00 454.15 0.0K
20:14 454.00 454.00 454.00 454.00 0.0K
20:15 454.20 454.20 454.20 454.20 0.6K
20:16 454.00 454.00 454.00 454.00 0.1K
20:17 454.05 454.05 454.05 454.05 0.0K
20:18 454.20 454.20 454.20 454.20 0.1K
20:19 453.90 453.90 453.90 453.90 0.1K
20:21 454.00 454.20 454.00 454.20 0.1K
20:22 454.20 454.20 454.20 454.20 0.0K
20:23 454.05 454.05 454.05 454.05 0.1K
20:26 454.05 454.05 454.05 454.05 0.0K
20:27 454.05 454.05 454.05 454.05 0.0K
20:28 453.50 453.50 453.50 453.50 0.5K
20:29 453.50 453.50 453.50 453.50 0.3K
20:30 453.55 453.55 453.55 453.55 0.0K
20:31 453.55 453.55 453.55 453.55 0.0K
20:32 454.00 454.05 454.00 454.05 0.0K
20:33 454.00 454.15 454.00 454.15 0.2K
20:34 454.50 454.50 454.50 454.50 5.8K
20:35 454.35 454.55 454.35 454.55 0.0K
20:36 454.85 454.85 454.85 454.85 1.7K
20:37 454.60 454.85 454.60 454.60 0.0K
20:39 455.70 455.70 454.00 454.75 15.8K
20:40 454.75 454.75 454.60 454.60 0.1K
20:41 454.60 454.60 454.35 454.35 4.0K
20:42 454.70 454.70 454.70 454.70 1.3K
20:43 454.75 454.75 454.75 454.75 0.0K
20:44 454.75 455.25 454.75 455.25 0.1K
20:45 455.10 455.10 455.10 455.10 0.0K
20:46 454.75 454.75 454.75 454.75 0.0K
20:47 454.50 454.50 454.30 454.30 0.0K
20:48 454.30 454.40 454.30 454.40 0.0K
20:49 454.25 454.25 454.25 454.25 0.0K
20:51 454.55 454.55 454.55 454.55 0.0K
20:53 454.55 454.55 454.00 454.00 0.5K
20:54 454.35 454.35 454.35 454.35 0.0K
20:55 454.65 454.80 454.65 454.80 0.0K
20:57 454.65 454.65 454.65 454.65 0.1K
20:58 454.65 454.65 454.65 454.65 0.2K
20:59 454.35 454.35 454.35 454.35 0.2K
21:01 454.60 454.60 454.35 454.60 0.2K
21:02 454.60 454.60 454.60 454.60 0.0K
21:03 454.55 454.55 454.55 454.55 0.0K
21:10 454.45 454.45 454.45 454.45 0.0K
21:12 454.50 454.50 454.50 454.50 0.0K
21:13 454.60 454.60 454.60 454.60 1.2K
21:14 454.45 454.45 454.45 454.45 0.1K
21:17 454.35 454.35 454.35 454.35 0.0K
21:20 454.35 454.35 454.35 454.35 0.0K
21:21 454.35 454.35 454.05 454.05 0.5K
21:22 453.80 453.80 453.80 453.80 0.0K
21:23 453.95 453.95 453.75 453.95 0.1K
21:30 453.90 453.90 453.80 453.80 0.0K
21:31 453.90 453.90 453.90 453.90 0.1K
21:32 453.80 453.90 453.80 453.90 0.0K
21:33 453.95 453.95 453.95 453.95 0.0K
21:34 453.95 453.95 453.95 453.95 0.0K
21:36 453.95 453.95 453.95 453.95 0.2K
21:38 454.35 454.35 454.35 454.35 0.0K
21:39 454.45 454.45 454.45 454.45 0.0K
21:40 454.45 454.45 454.45 454.45 0.0K
21:42 454.45 454.50 454.45 454.45 0.1K
21:44 454.30 454.30 454.30 454.30 0.0K
21:46 454.50 454.50 454.50 454.50 0.0K
21:47 454.50 454.50 454.50 454.50 0.0K
21:48 454.45 454.65 454.45 454.65 0.1K
21:49 454.65 454.65 454.20 454.20 0.1K
21:52 454.50 455.05 454.50 455.05 2.2K
21:53 455.10 455.10 455.10 455.10 0.1K
21:54 455.20 455.20 455.20 455.20 0.2K
21:55 455.20 455.55 455.20 455.55 0.1K
21:56 455.55 455.55 455.50 455.50 0.0K
21:57 455.50 455.55 455.50 455.55 0.1K
21:58 455.55 455.55 455.55 455.55 0.0K
21:59 455.55 455.95 455.55 455.95 0.3K
22:00 456.40 457.55 456.35 457.15 3.3K
22:01 456.95 457.05 456.95 457.05 0.5K
22:02 456.95 456.95 456.70 456.85 1.5K
22:03 457.00 457.60 457.00 457.60 5.9K
22:04 457.30 457.70 457.30 457.30 2.8K
22:05 457.15 457.15 457.15 457.15 1.7K
22:06 456.60 456.60 456.60 456.60 3.2K
22:09 456.60 456.60 456.60 456.60 0.0K
22:11 456.60 457.00 456.60 457.00 0.1K
22:12 456.95 456.95 456.75 456.75 0.5K
22:13 456.80 456.80 456.80 456.80 0.0K
22:14 456.80 456.80 456.80 456.80 0.6K
22:15 457.00 457.00 457.00 457.00 0.1K
22:16 457.35 457.35 457.35 457.35 0.0K
22:17 457.15 457.15 457.15 457.15 0.0K
22:18 457.20 457.20 457.20 457.20 0.5K
22:19 456.95 456.95 456.85 456.85 0.1K
22:21 457.10 457.10 457.10 457.10 0.1K
22:24 457.10 457.10 457.10 457.10 0.0K
22:25 457.10 457.10 457.10 457.10 0.0K
22:26 457.10 457.10 457.10 457.10 0.0K
22:27 456.95 457.00 456.95 457.00 0.3K
22:28 456.80 456.80 456.80 456.80 0.0K
22:30 456.80 456.80 456.80 456.80 1.2K
22:31 456.25 456.90 456.25 456.90 0.3K
22:33 456.90 456.90 456.85 456.85 0.0K
22:34 456.40 456.80 456.40 456.80 0.0K
22:36 456.80 456.80 456.80 456.80 0.3K
22:37 456.90 456.90 456.80 456.80 0.7K
22:38 456.80 456.80 456.80 456.80 0.3K
22:39 456.85 456.90 456.85 456.90 0.0K
22:40 456.90 456.90 456.90 456.90 0.0K
22:42 456.80 456.85 456.80 456.85 0.1K
22:43 456.90 456.90 456.90 456.90 0.2K
22:44 457.00 457.15 457.00 457.15 0.5K
22:45 457.15 457.15 457.15 457.15 0.0K
22:46 457.15 457.15 457.15 457.15 0.0K
22:47 457.15 457.15 457.15 457.15 0.0K
22:48 457.15 457.35 457.15 457.35 0.2K
22:49 457.35 457.35 457.35 457.35 0.0K
22:50 457.20 457.20 457.20 457.20 0.0K
22:51 457.35 457.35 457.35 457.35 0.6K
22:52 457.70 458.15 457.70 458.15 1.4K
22:53 458.00 458.00 457.60 457.60 0.2K
22:54 457.80 458.15 457.80 458.15 0.0K
22:55 457.60 457.85 457.60 457.85 1.2K
22:57 457.80 457.80 457.80 457.80 0.0K
22:58 457.70 457.70 457.70 457.70 0.0K
22:59 457.65 457.75 457.10 457.10 0.6K
23:00 457.10 457.10 457.10 457.10 0.1K
23:04 457.35 457.35 457.35 457.35 0.0K
23:05 457.65 457.80 457.65 457.80 0.3K
23:06 457.80 457.80 457.80 457.80 0.0K
23:07 457.65 457.65 457.65 457.65 0.0K
23:08 457.65 457.65 457.65 457.65 0.0K
23:09 457.45 457.65 457.45 457.65 0.1K
23:10 457.80 457.80 457.75 457.75 0.2K
23:11 457.80 457.80 457.80 457.80 0.0K
23:12 458.05 458.05 458.00 458.00 0.8K
23:13 457.85 457.90 457.85 457.90 0.0K
23:14 457.80 457.80 457.30 457.30 2.1K
23:15 457.25 457.25 456.85 456.85 1.6K
23:18 457.00 457.00 457.00 457.00 0.5K
23:21 457.25 457.25 457.25 457.25 0.2K
23:23 457.25 457.35 457.25 457.35 0.1K
23:24 457.35 457.35 457.35 457.35 0.0K
23:25 457.35 457.35 457.35 457.35 0.0K
23:26 457.25 457.25 457.25 457.25 0.1K
23:28 457.00 457.00 457.00 457.00 0.1K
23:29 456.95 457.20 456.95 457.20 0.5K
23:30 456.95 456.95 456.95 456.95 0.2K
23:31 457.20 457.20 456.50 456.50 0.7K
23:32 456.55 456.55 456.55 456.55 1.1K
23:33 456.55 456.55 456.55 456.55 0.0K
23:34 456.55 456.55 456.50 456.50 0.0K
23:35 456.55 456.55 456.55 456.55 0.1K
23:36 456.50 456.50 456.50 456.50 0.5K
23:39 456.50 456.55 456.35 456.55 0.8K
23:42 456.55 456.55 456.55 456.55 0.1K
23:43 456.40 456.40 456.40 456.40 0.1K
23:45 456.40 456.40 456.40 456.40 0.2K
23:46 456.40 456.40 456.40 456.40 0.0K
23:47 456.50 456.50 456.50 456.50 0.0K
23:49 456.50 456.50 456.50 456.50 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