MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,523.58
最終更新: 2025-10-08
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
10:00 1,452.62 1,452.62 1,452.09 1,452.09 3,629.6K
10:01 1,451.15 1,451.68 1,451.15 1,451.68 6,210.9K
10:02 1,451.51 1,451.65 1,450.90 1,451.65 918.2K
10:03 1,451.06 1,451.77 1,450.77 1,451.77 1,429.4K
10:04 1,452.11 1,452.11 1,451.43 1,451.43 2,509.0K
10:05 1,450.84 1,451.19 1,450.53 1,450.53 2,643.7K
10:06 1,450.86 1,450.86 1,450.38 1,450.49 1,326.6K
10:07 1,450.66 1,451.23 1,450.66 1,451.23 863.2K
10:08 1,451.35 1,451.35 1,450.78 1,451.05 745.2K
10:09 1,451.11 1,451.82 1,451.07 1,451.82 738.9K
10:10 1,451.93 1,451.93 1,450.99 1,450.99 748.6K
10:11 1,450.92 1,450.92 1,449.88 1,449.88 2,196.4K
10:12 1,449.02 1,449.02 1,447.57 1,447.57 3,221.3K
10:13 1,447.54 1,447.54 1,446.06 1,446.06 617.9K
10:14 1,447.45 1,447.99 1,447.18 1,447.99 548.5K
10:15 1,447.47 1,448.18 1,447.19 1,447.19 2,610.5K
10:16 1,447.59 1,447.59 1,447.15 1,447.15 561.3K
10:17 1,446.75 1,446.79 1,446.62 1,446.70 2,417.4K
10:18 1,446.55 1,446.55 1,445.79 1,445.79 282.0K
10:19 1,446.31 1,446.31 1,446.16 1,446.24 421.3K
10:20 1,446.28 1,447.92 1,446.28 1,447.43 2,862.3K
10:21 1,447.14 1,447.34 1,447.09 1,447.09 176.2K
10:22 1,447.14 1,447.14 1,446.79 1,446.97 2,253.1K
10:23 1,447.06 1,447.16 1,446.66 1,446.66 765.7K
10:24 1,446.79 1,446.79 1,446.23 1,446.23 2,648.6K
10:25 1,446.26 1,446.76 1,446.26 1,446.76 158.4K
10:26 1,446.76 1,446.76 1,446.33 1,446.57 119.0K
10:27 1,446.97 1,448.10 1,446.97 1,448.10 2,438.8K
10:28 1,447.51 1,447.51 1,447.36 1,447.50 1,497.4K
10:29 1,447.35 1,447.86 1,447.35 1,447.62 342.3K
10:30 1,447.53 1,448.61 1,447.53 1,448.61 334.8K
10:31 1,448.88 1,448.88 1,448.66 1,448.70 377.8K
10:32 1,448.59 1,448.75 1,448.59 1,448.75 562.0K
10:33 1,448.91 1,450.88 1,448.91 1,450.88 2,040.4K
10:34 1,451.03 1,451.22 1,450.99 1,451.06 1,052.3K
10:35 1,451.31 1,451.41 1,451.25 1,451.41 678.1K
10:36 1,451.33 1,451.33 1,450.49 1,450.68 2,078.8K
10:37 1,450.40 1,450.40 1,449.67 1,449.67 2,404.1K
10:38 1,449.64 1,450.10 1,449.49 1,450.10 4,324.2K
10:39 1,450.34 1,450.34 1,449.95 1,449.95 240.2K
10:40 1,449.84 1,450.78 1,449.79 1,450.78 1,256.3K
10:41 1,450.98 1,450.98 1,450.54 1,450.54 508.3K
10:42 1,450.41 1,450.41 1,450.13 1,450.13 341.0K
10:43 1,450.64 1,450.67 1,450.40 1,450.40 407.2K
10:44 1,450.75 1,452.22 1,450.75 1,452.22 1,751.7K
10:45 1,452.40 1,452.71 1,452.40 1,452.61 1,900.1K
10:46 1,452.87 1,453.80 1,452.87 1,453.76 1,672.8K
10:47 1,453.81 1,453.95 1,453.81 1,453.81 827.7K
10:48 1,453.68 1,454.52 1,453.68 1,454.16 1,235.3K
10:49 1,454.22 1,454.22 1,453.87 1,453.87 1,969.3K
10:50 1,453.48 1,453.64 1,453.15 1,453.64 927.3K
10:51 1,453.68 1,453.68 1,453.44 1,453.44 767.6K
10:52 1,453.08 1,453.10 1,453.02 1,453.10 380.2K
10:53 1,453.38 1,454.07 1,453.38 1,454.07 1,522.6K
10:54 1,453.68 1,453.85 1,453.68 1,453.85 1,503.4K
10:55 1,453.12 1,455.88 1,453.12 1,455.88 4,312.3K
10:56 1,456.06 1,456.06 1,455.57 1,455.59 3,366.1K
10:57 1,455.52 1,455.71 1,455.44 1,455.71 1,708.1K
10:58 1,455.75 1,455.80 1,455.65 1,455.65 853.3K
10:59 1,455.56 1,455.56 1,454.72 1,454.78 314.7K
11:00 1,455.40 1,455.78 1,454.70 1,454.70 2,798.8K
11:01 1,454.80 1,454.80 1,453.01 1,453.01 2,663.8K
11:02 1,452.94 1,452.94 1,452.38 1,452.70 1,484.7K
11:03 1,452.48 1,453.11 1,452.48 1,453.01 644.4K
11:04 1,453.35 1,453.71 1,453.35 1,453.41 287.0K
11:05 1,453.40 1,453.40 1,452.51 1,452.55 2,062.9K
11:06 1,451.98 1,452.88 1,451.98 1,452.88 1,527.8K
11:07 1,452.47 1,452.47 1,452.30 1,452.33 1,047.6K
11:08 1,452.38 1,452.38 1,451.67 1,451.69 1,010.7K
11:09 1,451.46 1,451.46 1,451.21 1,451.21 665.8K
11:10 1,451.27 1,451.57 1,451.22 1,451.57 262.4K
11:11 1,451.76 1,452.59 1,451.76 1,452.55 1,077.2K
11:12 1,452.44 1,452.44 1,451.77 1,451.77 526.4K
11:13 1,451.83 1,451.83 1,451.01 1,451.01 862.4K
11:14 1,450.83 1,450.87 1,450.60 1,450.82 344.2K
11:15 1,450.79 1,450.82 1,450.73 1,450.73 376.6K
11:16 1,451.07 1,451.34 1,451.07 1,451.34 500.5K
11:17 1,451.87 1,451.87 1,451.03 1,451.03 1,515.9K
11:18 1,451.25 1,451.26 1,451.04 1,451.04 808.7K
11:19 1,450.78 1,450.82 1,450.63 1,450.67 156.7K
11:20 1,450.73 1,451.15 1,450.73 1,451.15 739.2K
11:21 1,451.47 1,451.53 1,451.24 1,451.53 660.7K
11:22 1,451.14 1,451.14 1,450.80 1,450.92 644.9K
11:23 1,450.95 1,450.95 1,450.33 1,450.33 623.1K
11:24 1,450.08 1,450.16 1,449.93 1,450.16 329.8K
11:25 1,450.58 1,451.02 1,450.58 1,450.75 647.8K
11:26 1,450.72 1,450.78 1,450.60 1,450.60 80.6K
11:27 1,450.55 1,450.70 1,450.55 1,450.70 644.1K
11:28 1,450.72 1,451.99 1,450.72 1,451.99 1,071.3K
11:29 1,451.72 1,452.17 1,451.72 1,451.97 1,467.4K
11:30 1,451.84 1,452.65 1,451.79 1,452.51 2,547.8K
11:31 1,452.47 1,452.71 1,452.47 1,452.71 718.5K
11:32 1,452.89 1,452.89 1,451.67 1,452.48 2,352.2K
11:33 1,452.35 1,452.87 1,452.35 1,452.87 278.6K
11:34 1,453.09 1,453.09 1,452.53 1,452.78 1,312.8K
11:35 1,452.75 1,452.75 1,451.89 1,451.89 732.0K
11:36 1,451.84 1,452.03 1,451.82 1,452.03 188.9K
11:37 1,451.91 1,451.91 1,451.39 1,451.39 404.3K
11:38 1,451.40 1,451.88 1,451.38 1,451.88 1,022.0K
11:39 1,451.77 1,451.77 1,450.85 1,450.85 807.0K
11:40 1,449.86 1,450.07 1,449.29 1,449.40 3,259.3K
11:41 1,449.24 1,449.52 1,449.24 1,449.52 472.8K
11:42 1,449.02 1,449.39 1,449.02 1,449.39 1,032.6K
11:43 1,449.30 1,449.30 1,448.81 1,448.81 429.4K
11:44 1,448.76 1,448.76 1,448.23 1,448.40 2,080.8K
11:45 1,447.92 1,448.73 1,447.92 1,448.72 984.1K
11:46 1,448.54 1,448.54 1,448.25 1,448.51 125.5K
11:47 1,448.66 1,448.78 1,448.64 1,448.78 525.3K
11:48 1,448.78 1,448.84 1,448.45 1,448.55 134.7K
11:49 1,448.44 1,448.49 1,448.40 1,448.40 242.4K
11:50 1,448.45 1,448.88 1,448.45 1,448.88 1,233.2K
11:51 1,448.62 1,448.74 1,448.51 1,448.61 1,667.0K
11:52 1,448.59 1,448.60 1,448.42 1,448.42 194.2K
11:53 1,448.46 1,448.50 1,448.25 1,448.25 41.8K
11:54 1,448.21 1,448.21 1,447.95 1,447.95 235.2K
11:55 1,447.86 1,448.00 1,447.86 1,447.95 296.6K
11:56 1,447.72 1,447.72 1,447.38 1,447.42 830.0K
11:57 1,447.47 1,447.47 1,446.93 1,446.93 446.3K
11:58 1,446.26 1,446.26 1,445.21 1,445.21 3,286.2K
11:59 1,444.90 1,445.28 1,444.90 1,445.24 1,845.6K
12:00 1,445.03 1,445.55 1,445.03 1,445.55 323.6K
12:01 1,445.55 1,446.62 1,445.33 1,446.62 971.2K
12:02 1,446.61 1,446.61 1,446.19 1,446.32 1,881.6K
12:03 1,446.22 1,446.22 1,445.43 1,445.43 1,901.7K
12:04 1,445.36 1,445.41 1,444.90 1,444.90 958.0K
12:05 1,444.77 1,444.83 1,444.69 1,444.83 436.0K
12:06 1,444.72 1,444.79 1,444.05 1,444.05 2,310.1K
12:07 1,443.33 1,443.33 1,443.18 1,443.18 610.0K
12:08 1,443.18 1,443.45 1,443.18 1,443.19 705.0K
12:09 1,443.24 1,443.35 1,442.59 1,442.59 1,526.5K
12:10 1,442.47 1,442.56 1,442.29 1,442.38 1,197.6K
12:11 1,442.14 1,442.18 1,442.14 1,442.14 766.5K
12:12 1,442.21 1,442.24 1,442.08 1,442.24 475.3K
12:13 1,442.27 1,442.31 1,442.03 1,442.31 428.7K
12:14 1,442.35 1,442.83 1,442.35 1,442.83 425.1K
12:15 1,442.84 1,442.95 1,441.84 1,441.84 1,905.0K
12:16 1,441.99 1,442.36 1,441.99 1,442.33 911.8K
12:17 1,442.21 1,443.02 1,442.21 1,443.02 538.1K
12:18 1,442.89 1,442.89 1,442.04 1,442.04 746.1K
12:19 1,442.68 1,442.68 1,442.45 1,442.45 1,256.0K
12:20 1,442.57 1,442.57 1,442.21 1,442.21 465.0K
12:21 1,442.26 1,442.65 1,441.71 1,442.65 951.9K
12:22 1,443.11 1,443.11 1,442.76 1,442.76 281.1K
12:23 1,442.37 1,443.30 1,442.37 1,443.30 669.4K
12:24 1,443.34 1,443.75 1,443.15 1,443.15 249.4K
12:25 1,443.38 1,443.72 1,443.38 1,443.72 1,659.4K
12:26 1,443.51 1,443.62 1,443.22 1,443.43 498.1K
12:27 1,443.44 1,443.46 1,443.24 1,443.46 885.1K
12:28 1,443.54 1,444.18 1,443.54 1,444.18 664.8K
12:29 1,444.23 1,444.23 1,444.08 1,444.08 1,548.9K
12:30 1,443.98 1,444.01 1,443.80 1,443.80 819.6K
12:31 1,443.90 1,443.90 1,443.66 1,443.66 298.6K
12:32 1,443.66 1,443.66 1,442.47 1,442.47 1,125.3K
12:33 1,442.83 1,442.83 1,441.48 1,441.48 3,146.8K
12:34 1,441.55 1,442.35 1,441.52 1,442.13 609.8K
12:35 1,442.60 1,442.60 1,441.85 1,441.85 525.8K
12:36 1,441.70 1,441.79 1,441.08 1,441.08 3,150.8K
12:37 1,441.88 1,441.88 1,441.46 1,441.46 261.3K
12:38 1,442.23 1,442.49 1,441.98 1,441.98 356.1K
12:39 1,442.12 1,442.21 1,442.02 1,442.21 206.3K
12:40 1,442.09 1,442.34 1,441.93 1,442.17 310.5K
12:41 1,442.34 1,442.91 1,442.34 1,442.91 791.9K
12:42 1,442.46 1,442.76 1,442.34 1,442.67 1,020.0K
12:43 1,442.45 1,442.45 1,442.20 1,442.20 282.7K
12:44 1,442.05 1,442.05 1,441.97 1,441.97 252.5K
12:45 1,441.86 1,441.92 1,441.86 1,441.92 195.1K
12:46 1,441.99 1,442.83 1,441.99 1,442.83 410.9K
12:47 1,442.59 1,443.12 1,442.59 1,443.12 243.4K
12:48 1,442.96 1,442.96 1,442.60 1,442.60 414.5K
12:49 1,442.60 1,442.78 1,442.60 1,442.78 223.5K
12:50 1,442.71 1,442.85 1,442.71 1,442.85 136.1K
12:51 1,442.53 1,442.53 1,442.21 1,442.41 337.5K
12:52 1,442.62 1,443.08 1,442.57 1,443.05 1,545.3K
12:53 1,442.95 1,443.41 1,442.95 1,443.13 1,821.1K
12:54 1,443.34 1,443.34 1,443.15 1,443.26 274.2K
12:55 1,443.14 1,443.28 1,443.09 1,443.12 239.4K
12:56 1,443.33 1,443.33 1,443.03 1,443.03 148.4K
12:57 1,443.47 1,443.79 1,443.17 1,443.63 663.3K
12:58 1,443.75 1,443.75 1,443.43 1,443.43 6,746.0K
12:59 1,443.43 1,443.58 1,442.57 1,442.57 4,062.3K
13:00 1,442.53 1,442.53 1,442.11 1,442.14 534.6K
13:01 1,442.02 1,442.41 1,442.02 1,442.41 252.2K
13:02 1,442.41 1,442.41 1,442.08 1,442.08 82.6K
13:03 1,442.11 1,442.26 1,442.11 1,442.26 137.3K
13:04 1,441.98 1,441.98 1,441.68 1,441.68 363.5K
13:05 1,441.68 1,441.68 1,441.58 1,441.67 91.3K
13:06 1,441.68 1,441.88 1,441.60 1,441.60 413.9K
13:07 1,441.72 1,441.98 1,441.72 1,441.98 1,871.4K
13:08 1,442.23 1,442.46 1,442.23 1,442.46 390.1K
13:09 1,442.44 1,442.45 1,442.02 1,442.02 1,952.8K
13:10 1,442.06 1,442.06 1,441.91 1,441.94 125.9K
13:11 1,441.57 1,441.69 1,441.57 1,441.69 1,401.7K
13:12 1,441.83 1,441.83 1,441.64 1,441.69 204.2K
13:13 1,441.73 1,441.76 1,441.51 1,441.69 83.0K
13:14 1,441.89 1,441.89 1,441.55 1,441.60 792.9K
13:15 1,441.19 1,441.39 1,441.19 1,441.39 76.3K
13:16 1,441.48 1,441.52 1,441.33 1,441.52 1,210.2K
13:17 1,441.52 1,441.56 1,441.19 1,441.19 218.7K
13:18 1,441.01 1,441.38 1,441.01 1,441.33 506.4K
13:19 1,441.38 1,441.38 1,441.25 1,441.25 400.4K
13:20 1,441.07 1,441.07 1,440.92 1,440.95 422.5K
13:21 1,441.10 1,441.10 1,440.63 1,440.72 714.8K
13:22 1,440.69 1,440.75 1,440.56 1,440.71 169.9K
13:23 1,440.78 1,440.98 1,440.78 1,440.98 227.3K
13:24 1,441.02 1,441.07 1,441.02 1,441.07 32.9K
13:25 1,440.86 1,440.95 1,440.09 1,440.09 2,838.8K
13:26 1,440.06 1,440.06 1,439.98 1,440.01 200.3K
13:27 1,440.22 1,440.22 1,440.06 1,440.06 212.0K
13:28 1,440.06 1,440.13 1,440.00 1,440.00 75.9K
13:29 1,440.14 1,440.44 1,440.14 1,440.35 420.7K
13:30 1,439.99 1,439.99 1,439.54 1,439.54 6,004.6K
13:31 1,439.42 1,439.42 1,438.83 1,438.83 2,729.6K
13:32 1,438.84 1,438.84 1,438.42 1,438.44 1,485.5K
13:33 1,438.38 1,438.63 1,438.38 1,438.62 3,327.8K
13:34 1,438.71 1,438.97 1,438.64 1,438.64 1,365.3K
13:35 1,438.61 1,438.61 1,438.00 1,438.00 787.0K
13:36 1,438.13 1,438.81 1,438.13 1,438.81 678.0K
13:37 1,438.76 1,438.98 1,438.76 1,438.85 436.1K
13:38 1,438.86 1,438.90 1,438.79 1,438.90 296.9K
13:39 1,438.99 1,439.22 1,438.99 1,439.20 391.4K
13:40 1,439.21 1,439.62 1,439.21 1,439.62 690.0K
13:41 1,439.69 1,439.69 1,439.45 1,439.45 315.5K
13:42 1,439.38 1,439.38 1,439.32 1,439.32 359.8K
13:43 1,439.28 1,439.44 1,439.28 1,439.41 331.7K
13:44 1,439.41 1,439.41 1,439.27 1,439.27 254.4K
13:45 1,439.50 1,439.77 1,439.44 1,439.77 1,094.6K
13:46 1,439.57 1,439.62 1,439.11 1,439.11 243.6K
13:47 1,438.90 1,438.90 1,438.69 1,438.85 1,024.4K
13:48 1,438.77 1,438.77 1,438.58 1,438.58 503.6K
13:49 1,438.63 1,438.82 1,438.63 1,438.82 55.2K
13:50 1,438.78 1,438.78 1,438.27 1,438.27 2,370.2K
13:51 1,438.22 1,438.22 1,438.13 1,438.13 492.9K
13:52 1,437.96 1,438.34 1,437.96 1,438.34 489.7K
13:53 1,438.27 1,438.50 1,438.27 1,438.50 53.1K
13:54 1,438.50 1,438.50 1,438.35 1,438.35 546.7K
13:55 1,438.32 1,438.64 1,438.32 1,438.64 1,017.4K
13:56 1,438.54 1,438.63 1,438.49 1,438.63 101.8K
13:57 1,438.74 1,438.74 1,438.44 1,438.44 421.0K
13:58 1,438.62 1,438.62 1,438.62 1,438.62 383.9K
13:59 1,438.75 1,439.03 1,438.75 1,438.86 186.9K
14:00 1,438.86 1,438.92 1,438.77 1,438.77 564.1K
14:01 1,438.96 1,439.09 1,438.96 1,439.09 182.5K
14:02 1,439.25 1,439.25 1,438.77 1,438.99 308.8K
14:03 1,438.95 1,439.05 1,438.95 1,439.02 100.4K
14:04 1,439.02 1,439.02 1,438.63 1,438.63 331.3K
14:05 1,438.77 1,438.88 1,438.77 1,438.86 214.9K
14:06 1,438.77 1,438.89 1,438.65 1,438.65 31.6K
14:07 1,438.56 1,438.56 1,438.14 1,438.14 194.6K
14:08 1,438.74 1,438.76 1,438.73 1,438.73 59.5K
14:09 1,438.93 1,439.08 1,438.93 1,439.08 658.9K
14:10 1,439.08 1,439.08 1,438.77 1,438.77 1,060.2K
14:11 1,438.84 1,438.87 1,438.76 1,438.87 180.4K
14:12 1,438.87 1,439.40 1,438.87 1,439.26 457.3K
14:13 1,439.26 1,439.26 1,439.08 1,439.08 164.7K
14:14 1,439.04 1,439.30 1,439.04 1,439.30 159.5K
14:15 1,439.30 1,439.31 1,439.18 1,439.31 436.5K
14:16 1,439.31 1,439.31 1,439.00 1,439.17 290.7K
14:17 1,438.89 1,439.07 1,438.89 1,439.01 427.6K
14:18 1,438.77 1,438.85 1,438.77 1,438.85 311.3K
14:19 1,438.81 1,438.81 1,438.25 1,438.25 679.2K
14:20 1,438.25 1,438.28 1,438.11 1,438.11 583.0K
14:21 1,438.31 1,438.31 1,438.13 1,438.24 215.7K
14:22 1,438.27 1,438.35 1,438.13 1,438.13 1,014.8K
14:23 1,437.90 1,437.93 1,437.90 1,437.90 950.1K
14:24 1,437.66 1,437.85 1,437.66 1,437.85 1,603.4K
14:25 1,437.73 1,437.73 1,437.42 1,437.42 2,806.4K
14:26 1,437.56 1,437.56 1,437.04 1,437.04 908.6K
14:27 1,437.04 1,437.27 1,436.87 1,437.20 252.6K
14:28 1,437.22 1,437.22 1,436.91 1,436.91 547.0K
14:29 1,436.81 1,436.89 1,436.79 1,436.79 227.8K
14:30 1,436.85 1,436.95 1,436.68 1,436.88 910.7K
14:31 1,436.61 1,436.86 1,436.61 1,436.86 1,275.5K
14:32 1,436.86 1,436.94 1,436.78 1,436.94 427.5K
14:33 1,436.94 1,437.07 1,436.88 1,436.88 1,204.6K
14:34 1,436.65 1,436.82 1,436.63 1,436.82 206.6K
14:35 1,436.75 1,436.80 1,436.73 1,436.80 415.2K
14:36 1,436.98 1,437.23 1,436.98 1,437.23 727.3K
14:37 1,437.23 1,437.23 1,437.03 1,437.03 263.3K
14:38 1,437.19 1,437.36 1,437.10 1,437.10 725.6K
14:39 1,437.23 1,437.73 1,437.23 1,437.73 241.3K
14:40 1,438.01 1,438.11 1,438.01 1,438.11 13,686.3K
14:41 1,438.15 1,438.23 1,437.99 1,438.19 192.1K
14:42 1,438.19 1,438.22 1,438.19 1,438.21 477.5K
14:43 1,438.28 1,438.77 1,438.28 1,438.56 2,485.0K
14:44 1,438.69 1,438.69 1,438.53 1,438.53 581.8K
14:45 1,438.49 1,438.52 1,438.49 1,438.52 663.3K
14:46 1,438.71 1,438.94 1,438.71 1,438.94 190.5K
14:47 1,438.88 1,439.43 1,438.88 1,439.43 1,090.0K
14:48 1,439.07 1,439.20 1,438.96 1,439.20 747.0K
14:49 1,439.00 1,439.04 1,438.92 1,439.04 322.2K
14:50 1,439.14 1,439.24 1,439.13 1,439.24 142.2K
14:51 1,439.13 1,439.37 1,439.13 1,439.37 612.3K
14:52 1,439.39 1,439.58 1,439.29 1,439.58 544.8K
14:53 1,439.69 1,439.75 1,439.69 1,439.71 169.1K
14:54 1,439.71 1,440.91 1,439.71 1,440.91 1,673.5K
14:55 1,440.89 1,440.89 1,440.70 1,440.70 85.6K
14:56 1,440.56 1,440.56 1,440.47 1,440.51 142.2K
14:57 1,440.36 1,440.46 1,440.35 1,440.41 213.4K
14:58 1,440.28 1,440.28 1,440.09 1,440.20 128.7K
14:59 1,440.10 1,440.20 1,439.75 1,439.75 1,360.2K
15:00 1,439.72 1,439.75 1,439.41 1,439.41 168.2K
15:01 1,439.58 1,439.58 1,439.05 1,439.05 268.4K
15:02 1,439.23 1,439.23 1,439.12 1,439.23 253.6K
15:03 1,438.92 1,438.95 1,438.75 1,438.75 907.8K
15:04 1,438.91 1,438.91 1,438.72 1,438.79 671.2K
15:05 1,438.79 1,438.92 1,438.79 1,438.92 86.8K
15:06 1,438.54 1,438.92 1,438.54 1,438.75 254.7K
15:07 1,438.82 1,439.04 1,438.82 1,438.93 105.2K
15:08 1,438.90 1,438.90 1,438.66 1,438.72 919.0K
15:09 1,438.62 1,438.62 1,438.24 1,438.24 161.2K
15:10 1,438.27 1,438.58 1,438.27 1,438.58 44.4K
15:11 1,438.56 1,438.56 1,438.49 1,438.53 246.5K
15:12 1,438.59 1,438.66 1,438.54 1,438.54 170.3K
15:13 1,438.54 1,438.60 1,438.40 1,438.40 236.7K
15:14 1,438.38 1,438.48 1,438.37 1,438.37 256.0K
15:15 1,438.38 1,438.41 1,438.30 1,438.41 142.0K
15:16 1,437.95 1,438.21 1,437.95 1,438.21 11,727.2K
15:17 1,437.89 1,437.89 1,437.87 1,437.89 447.2K
15:18 1,437.84 1,438.32 1,437.84 1,438.32 515.4K
15:19 1,438.34 1,438.40 1,438.23 1,438.40 345.5K
15:20 1,438.34 1,438.55 1,438.30 1,438.55 120.7K
15:21 1,438.60 1,438.60 1,438.37 1,438.48 144.6K
15:22 1,438.48 1,438.48 1,438.18 1,438.22 123.6K
15:23 1,438.31 1,438.42 1,438.31 1,438.37 68.6K
15:24 1,438.37 1,438.44 1,438.27 1,438.27 309.4K
15:25 1,438.27 1,438.28 1,438.08 1,438.08 158.1K
15:26 1,438.04 1,438.04 1,437.98 1,438.04 183.1K
15:27 1,437.97 1,437.99 1,437.78 1,437.99 464.6K
15:28 1,437.99 1,437.99 1,437.96 1,437.98 112.5K
15:29 1,438.10 1,438.13 1,437.76 1,437.76 682.6K
15:30 1,437.92 1,437.92 1,437.58 1,437.62 2,569.4K
15:31 1,437.62 1,437.66 1,437.59 1,437.63 207.7K
15:32 1,437.78 1,437.78 1,437.71 1,437.78 788.0K
15:33 1,437.90 1,438.23 1,437.90 1,438.23 972.7K
15:34 1,438.14 1,438.27 1,438.14 1,438.27 298.0K
15:35 1,438.29 1,438.90 1,438.29 1,438.90 534.2K
15:36 1,438.71 1,439.60 1,438.71 1,439.56 426.5K
15:37 1,439.53 1,439.53 1,439.36 1,439.36 146.8K
15:38 1,439.30 1,439.53 1,439.30 1,439.33 243.6K
15:39 1,439.38 1,439.38 1,439.08 1,439.26 455.4K
15:40 1,439.19 1,439.68 1,439.19 1,439.62 156.7K
15:41 1,439.56 1,439.77 1,439.43 1,439.77 665.8K
15:42 1,439.73 1,439.73 1,439.62 1,439.66 163.3K
15:43 1,439.72 1,439.72 1,439.58 1,439.58 409.1K
15:44 1,439.58 1,439.58 1,439.29 1,439.29 328.8K
15:45 1,439.37 1,439.37 1,439.04 1,439.09 351.2K
15:46 1,438.95 1,438.95 1,438.49 1,438.56 677.9K
15:47 1,438.57 1,438.60 1,438.57 1,438.59 178.0K
15:48 1,438.75 1,439.21 1,438.75 1,439.21 547.1K
15:49 1,440.20 1,441.02 1,440.20 1,441.02 2,930.7K
15:50 1,441.04 1,441.04 1,440.66 1,440.66 109.5K
15:51 1,440.51 1,440.56 1,440.25 1,440.25 366.3K
15:52 1,440.28 1,440.32 1,440.11 1,440.22 545.6K
15:53 1,440.20 1,440.34 1,440.20 1,440.26 1,152.0K
15:54 1,440.29 1,440.38 1,440.29 1,440.38 129.6K
15:55 1,440.09 1,440.09 1,439.87 1,439.87 366.0K
15:56 1,440.11 1,440.44 1,439.98 1,440.44 461.1K
15:57 1,440.64 1,440.65 1,440.46 1,440.46 549.6K
15:58 1,440.42 1,440.61 1,440.42 1,440.45 455.3K
15:59 1,440.58 1,441.70 1,440.58 1,441.49 3,542.7K
16:00 1,441.61 1,441.61 1,441.41 1,441.41 1,732.9K
16:01 1,441.42 1,441.55 1,441.31 1,441.31 658.5K
16:02 1,441.47 1,441.85 1,441.47 1,441.85 1,603.1K
16:03 1,441.97 1,442.16 1,441.58 1,441.58 739.7K
16:04 1,441.74 1,442.01 1,441.74 1,441.96 2,474.5K
16:05 1,441.78 1,441.85 1,441.73 1,441.73 151.7K
16:06 1,441.78 1,441.81 1,441.63 1,441.63 706.1K
16:07 1,441.67 1,441.83 1,441.63 1,441.79 170.0K
16:08 1,441.45 1,441.58 1,441.45 1,441.58 898.9K
16:09 1,441.34 1,441.41 1,441.20 1,441.20 179.2K
16:10 1,441.44 1,441.44 1,440.82 1,440.82 339.2K
16:11 1,440.84 1,440.89 1,440.82 1,440.82 77.0K
16:12 1,440.88 1,440.93 1,440.26 1,440.26 589.1K
16:13 1,440.25 1,440.44 1,440.23 1,440.23 298.1K
16:14 1,440.25 1,440.25 1,439.23 1,439.23 1,285.4K
16:15 1,439.31 1,439.31 1,438.69 1,438.69 679.4K
16:16 1,438.72 1,438.93 1,438.72 1,438.93 275.0K
16:17 1,439.10 1,439.21 1,439.10 1,439.14 53.8K
16:18 1,439.14 1,439.30 1,439.13 1,439.19 237.1K
16:19 1,439.10 1,439.44 1,439.10 1,439.44 368.0K
16:20 1,439.69 1,439.72 1,439.45 1,439.54 408.3K
16:21 1,439.51 1,439.95 1,439.51 1,439.92 158.8K
16:22 1,439.82 1,439.83 1,439.67 1,439.75 447.0K
16:23 1,439.51 1,439.85 1,439.51 1,439.60 63.9K
16:24 1,439.42 1,439.92 1,439.42 1,439.92 633.0K
16:25 1,439.97 1,440.03 1,439.97 1,440.03 107.0K
16:26 1,440.17 1,440.17 1,439.90 1,439.90 95.5K
16:27 1,439.92 1,439.94 1,439.75 1,439.75 124.4K
16:28 1,439.75 1,439.88 1,439.75 1,439.78 241.0K
16:29 1,439.74 1,439.78 1,439.74 1,439.75 33.4K
16:30 1,439.68 1,439.68 1,439.34 1,439.42 201.2K
16:31 1,439.39 1,439.53 1,439.39 1,439.53 188.7K
16:32 1,439.52 1,439.69 1,439.29 1,439.29 960.1K
16:33 1,439.20 1,439.20 1,438.79 1,438.79 316.6K
16:34 1,438.85 1,438.92 1,438.71 1,438.71 201.6K
16:35 1,438.78 1,439.07 1,438.78 1,439.00 1,120.6K
16:36 1,439.05 1,439.05 1,438.59 1,438.59 245.6K
16:37 1,438.59 1,438.75 1,438.59 1,438.69 280.2K
16:38 1,438.94 1,439.12 1,438.94 1,439.04 83.2K
16:39 1,439.01 1,439.05 1,438.76 1,439.05 604.7K
16:40 1,438.75 1,438.75 1,438.45 1,438.45 221.6K
16:41 1,438.39 1,438.87 1,438.39 1,438.87 623.0K
16:42 1,438.75 1,439.00 1,438.75 1,438.81 259.3K
16:43 1,438.76 1,438.77 1,438.59 1,438.67 197.2K
16:44 1,438.70 1,438.75 1,438.69 1,438.69 140.6K
16:45 1,438.51 1,438.61 1,438.49 1,438.61 288.5K
16:46 1,438.48 1,438.52 1,438.48 1,438.49 43.7K
16:47 1,438.64 1,438.64 1,438.60 1,438.63 113.4K
16:48 1,438.63 1,438.97 1,438.63 1,438.97 76.8K
16:49 1,438.97 1,438.97 1,438.97 1,438.97 34.1K
16:50 1,438.97 1,438.97 1,438.42 1,438.42 85.4K
16:51 1,438.40 1,438.40 1,438.24 1,438.24 203.8K
16:52 1,438.36 1,438.42 1,438.27 1,438.27 47.4K
16:53 1,438.22 1,438.52 1,438.22 1,438.52 79.1K
16:54 1,438.47 1,438.49 1,438.37 1,438.40 593.8K
16:55 1,438.45 1,438.45 1,438.13 1,438.13 839.1K
16:56 1,438.03 1,438.06 1,437.96 1,438.06 77.5K
16:57 1,437.84 1,438.21 1,437.84 1,438.21 53.4K
16:58 1,438.21 1,438.21 1,437.80 1,437.89 945.5K
16:59 1,437.89 1,437.97 1,437.89 1,437.97 358.8K
17:00 1,437.89 1,437.89 1,437.65 1,437.81 1,095.5K
17:01 1,437.90 1,437.99 1,437.87 1,437.89 95.8K
17:02 1,437.88 1,437.89 1,437.88 1,437.88 61.4K
17:03 1,437.89 1,437.89 1,437.62 1,437.62 375.9K
17:04 1,437.14 1,437.14 1,437.04 1,437.07 1,003.6K
17:05 1,436.76 1,436.76 1,436.68 1,436.69 1,201.9K
17:06 1,436.70 1,436.70 1,436.20 1,436.20 2,099.0K
17:07 1,435.91 1,435.99 1,435.36 1,435.36 1,939.7K
17:08 1,435.52 1,435.63 1,435.47 1,435.63 1,085.6K
17:09 1,435.44 1,435.83 1,435.44 1,435.83 1,171.7K
17:10 1,435.50 1,435.50 1,435.08 1,435.11 606.0K
17:11 1,435.09 1,435.09 1,435.03 1,435.08 327.9K
17:12 1,435.03 1,435.03 1,434.81 1,434.81 383.3K
17:13 1,435.08 1,435.08 1,434.85 1,434.88 215.5K
17:14 1,435.09 1,435.13 1,435.09 1,435.12 206.9K
17:15 1,435.37 1,435.50 1,435.12 1,435.12 155.0K
17:16 1,434.53 1,434.73 1,434.53 1,434.53 528.7K
17:17 1,434.71 1,434.72 1,434.34 1,434.53 1,767.0K
17:18 1,434.57 1,434.57 1,434.44 1,434.44 727.9K
17:19 1,434.54 1,434.55 1,434.22 1,434.22 883.9K
17:20 1,434.09 1,434.31 1,434.09 1,434.31 634.8K
17:21 1,434.64 1,434.87 1,434.64 1,434.64 4,674.9K
17:22 1,434.66 1,434.99 1,434.66 1,434.99 370.1K
17:23 1,434.97 1,434.97 1,434.85 1,434.97 91.2K
17:24 1,434.99 1,435.33 1,434.99 1,435.33 126.0K
17:25 1,435.21 1,435.21 1,435.00 1,435.00 458.6K
17:26 1,435.02 1,435.32 1,435.02 1,435.20 86.5K
17:27 1,435.18 1,435.18 1,435.01 1,435.01 888.9K
17:28 1,434.97 1,435.01 1,434.93 1,434.98 123.1K
17:29 1,435.08 1,435.10 1,434.87 1,435.06 352.4K
17:30 1,434.87 1,435.25 1,434.87 1,435.25 141.3K
17:31 1,435.28 1,435.28 1,434.46 1,434.46 257.7K
17:32 1,434.40 1,434.40 1,434.04 1,434.04 1,304.6K
17:33 1,434.10 1,434.10 1,433.92 1,434.03 1,527.2K
17:34 1,434.03 1,434.26 1,433.80 1,433.80 892.9K
17:35 1,433.59 1,433.59 1,433.49 1,433.50 1,297.8K
17:36 1,433.35 1,433.72 1,433.35 1,433.52 2,052.3K
17:37 1,433.66 1,433.96 1,433.66 1,433.81 218.7K
17:38 1,433.51 1,433.51 1,433.23 1,433.23 1,786.8K
17:39 1,433.05 1,433.20 1,433.05 1,433.20 325.7K
17:40 1,433.27 1,433.45 1,433.27 1,433.45 354.8K
17:41 1,433.11 1,433.17 1,432.95 1,433.17 5,733.3K
17:42 1,433.67 1,433.68 1,433.52 1,433.68 1,004.9K
17:43 1,433.36 1,433.36 1,433.22 1,433.25 1,608.3K
17:44 1,433.36 1,433.77 1,433.36 1,433.38 4,726.6K
17:45 1,433.46 1,433.46 1,433.33 1,433.36 979.5K
17:46 1,433.56 1,433.56 1,433.32 1,433.41 426.7K
17:47 1,433.59 1,433.59 1,433.37 1,433.37 1,449.3K
17:48 1,433.46 1,433.46 1,433.12 1,433.12 457.9K
17:49 1,432.93 1,432.93 1,432.80 1,432.81 455.2K
17:50 1,432.72 1,433.09 1,432.72 1,433.09 531.4K
17:51 1,433.14 1,433.30 1,433.14 1,433.18 552.6K
17:52 1,433.24 1,433.26 1,433.06 1,433.12 640.2K
17:53 1,433.09 1,433.30 1,432.97 1,432.97 684.7K
17:54 1,432.72 1,432.85 1,432.64 1,432.64 1,331.4K
17:55 1,432.22 1,432.22 1,432.05 1,432.05 4,085.8K
17:56 1,432.18 1,432.35 1,432.18 1,432.32 509.4K
17:57 1,432.06 1,432.09 1,431.89 1,432.09 602.9K
17:58 1,431.92 1,431.92 1,431.41 1,431.41 2,486.5K
17:59 1,431.45 1,431.48 1,431.32 1,431.40 6,721.0K
18:00 1,431.39 1,431.39 1,430.83 1,430.83 2,186.9K
18:01 1,430.57 1,430.57 1,429.82 1,430.09 5,767.6K
18:02 1,430.13 1,430.13 1,429.86 1,429.86 1,420.0K
18:03 1,430.14 1,430.84 1,430.14 1,430.84 2,258.8K
18:04 1,430.42 1,430.42 1,429.89 1,429.89 1,368.7K
18:05 1,429.94 1,429.94 1,429.00 1,429.13 6,194.6K
18:06 1,429.49 1,429.54 1,429.49 1,429.51 731.2K
18:07 1,429.76 1,430.24 1,429.67 1,430.24 691.2K
18:08 1,430.27 1,430.54 1,430.14 1,430.47 293.1K
18:09 1,430.62 1,430.89 1,430.62 1,430.89 373.3K
18:10 1,431.14 1,431.63 1,431.14 1,431.63 279.8K
18:11 1,432.04 1,432.31 1,431.74 1,432.02 1,348.3K
18:12 1,432.18 1,432.18 1,431.41 1,431.41 714.2K
18:13 1,430.89 1,430.89 1,430.67 1,430.67 338.6K
18:14 1,430.69 1,430.69 1,430.35 1,430.35 859.2K
18:15 1,430.43 1,430.43 1,430.18 1,430.34 406.7K
18:16 1,430.28 1,430.44 1,430.24 1,430.44 1,621.3K
18:17 1,430.63 1,430.63 1,430.13 1,430.38 576.5K
18:18 1,430.61 1,430.77 1,430.02 1,430.02 683.3K
18:19 1,430.21 1,430.36 1,430.21 1,430.36 383.3K
18:20 1,430.42 1,430.60 1,430.42 1,430.48 597.9K
18:21 1,430.38 1,430.38 1,430.27 1,430.27 330.0K
18:22 1,430.49 1,430.63 1,430.49 1,430.62 402.8K
18:23 1,430.54 1,430.54 1,429.97 1,429.97 571.7K
18:24 1,429.86 1,429.97 1,429.74 1,429.97 182.0K
18:25 1,429.40 1,429.42 1,429.38 1,429.42 853.2K
18:26 1,429.45 1,429.46 1,429.14 1,429.15 1,002.9K
18:27 1,429.08 1,429.82 1,429.08 1,429.82 2,449.2K
18:28 1,429.76 1,429.76 1,428.87 1,428.87 3,609.7K
18:29 1,428.84 1,428.96 1,428.38 1,428.38 2,695.3K
18:30 1,428.83 1,428.83 1,428.69 1,428.81 2,779.4K
18:31 1,428.88 1,428.88 1,428.38 1,428.38 678.5K
18:32 1,428.40 1,428.40 1,427.75 1,427.75 2,820.7K
18:33 1,427.70 1,427.70 1,426.99 1,426.99 2,824.9K
18:34 1,426.80 1,426.80 1,426.60 1,426.72 949.9K
18:35 1,426.41 1,426.42 1,426.37 1,426.42 2,858.9K
18:36 1,426.37 1,426.37 1,426.01 1,426.05 1,399.5K
18:37 1,425.87 1,426.08 1,425.87 1,425.97 811.4K
18:38 1,426.20 1,426.38 1,426.20 1,426.36 1,140.0K
18:39 1,426.25 1,426.36 1,426.19 1,426.36 3,170.8K
18:40 1,426.42 1,426.42 1,426.42 1,426.42 87.1K
18:51 1,426.34 1,426.34 1,426.34 1,426.34 1,539.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし