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 1,427.11 1,427.46 1,427.06 1,427.46 4,015.6K
10:01 1,427.00 1,427.24 1,426.50 1,427.24 1,618.2K
10:02 1,427.12 1,427.29 1,426.75 1,426.75 1,968.6K
10:03 1,426.94 1,426.94 1,426.29 1,426.29 2,677.7K
10:04 1,426.73 1,426.73 1,424.71 1,424.71 3,382.0K
10:05 1,424.06 1,424.42 1,423.52 1,423.76 4,523.5K
10:06 1,423.39 1,425.77 1,423.39 1,425.77 2,440.0K
10:07 1,425.57 1,425.57 1,423.85 1,424.79 690.7K
10:08 1,425.38 1,425.89 1,425.31 1,425.89 930.8K
10:09 1,426.80 1,427.41 1,426.80 1,427.26 1,616.9K
10:10 1,426.95 1,427.29 1,426.95 1,427.29 862.9K
10:11 1,427.13 1,427.34 1,427.04 1,427.04 1,031.6K
10:12 1,427.30 1,427.35 1,427.22 1,427.35 445.4K
10:13 1,427.28 1,427.29 1,427.16 1,427.16 1,014.4K
10:14 1,427.12 1,428.01 1,426.88 1,428.01 1,866.4K
10:15 1,428.02 1,428.02 1,427.19 1,427.30 1,950.8K
10:16 1,427.05 1,427.05 1,425.71 1,425.71 2,136.2K
10:17 1,425.94 1,425.94 1,425.15 1,425.25 827.7K
10:18 1,425.16 1,425.47 1,424.99 1,425.47 1,278.0K
10:19 1,425.32 1,425.32 1,424.00 1,424.38 4,866.4K
10:20 1,424.07 1,424.07 1,423.55 1,423.55 1,366.7K
10:21 1,423.44 1,423.44 1,422.73 1,422.73 1,092.4K
10:22 1,423.21 1,423.32 1,423.18 1,423.32 930.4K
10:23 1,423.32 1,423.32 1,423.16 1,423.16 398.9K
10:24 1,423.69 1,424.85 1,423.69 1,424.85 2,361.8K
10:25 1,425.01 1,425.01 1,424.59 1,424.59 355.7K
10:26 1,424.83 1,425.18 1,424.83 1,425.01 2,798.5K
10:27 1,424.96 1,425.22 1,424.96 1,425.20 470.7K
10:28 1,425.17 1,426.41 1,425.10 1,426.41 3,360.9K
10:29 1,426.57 1,426.62 1,426.36 1,426.62 554.1K
10:30 1,426.58 1,426.58 1,426.30 1,426.30 1,275.0K
10:31 1,426.19 1,426.19 1,425.12 1,425.12 2,022.8K
10:32 1,425.08 1,425.21 1,425.08 1,425.20 176.8K
10:33 1,425.12 1,425.55 1,425.12 1,425.28 787.3K
10:34 1,425.10 1,425.10 1,424.97 1,425.07 255.3K
10:35 1,424.66 1,424.66 1,424.24 1,424.24 1,513.5K
10:36 1,424.24 1,424.24 1,423.89 1,423.94 762.7K
10:37 1,423.78 1,424.39 1,423.78 1,424.39 1,139.1K
10:38 1,424.68 1,424.70 1,424.48 1,424.70 705.5K
10:39 1,425.40 1,425.65 1,425.24 1,425.65 784.6K
10:40 1,425.56 1,425.81 1,425.56 1,425.81 380.2K
10:41 1,425.85 1,427.48 1,425.85 1,427.48 2,415.4K
10:42 1,427.58 1,427.58 1,427.25 1,427.25 641.5K
10:43 1,427.34 1,427.34 1,426.72 1,426.72 797.5K
10:44 1,427.05 1,427.52 1,427.05 1,427.52 1,621.6K
10:45 1,427.66 1,428.08 1,427.54 1,428.08 1,903.0K
10:46 1,428.04 1,428.04 1,427.72 1,427.74 942.5K
10:47 1,427.83 1,428.74 1,427.83 1,428.74 1,691.3K
10:48 1,428.08 1,428.09 1,427.80 1,428.09 2,093.4K
10:49 1,427.46 1,427.71 1,427.46 1,427.56 1,496.3K
10:50 1,428.02 1,428.06 1,427.92 1,428.06 760.1K
10:51 1,428.43 1,428.43 1,427.54 1,427.74 1,710.9K
10:52 1,427.44 1,427.71 1,427.44 1,427.71 273.8K
10:53 1,427.84 1,427.84 1,427.42 1,427.42 542.8K
10:54 1,427.59 1,427.59 1,426.89 1,426.95 714.1K
10:55 1,426.93 1,426.97 1,426.82 1,426.82 774.1K
10:56 1,426.85 1,426.85 1,426.13 1,426.22 1,808.4K
10:57 1,426.47 1,427.14 1,426.47 1,427.14 1,685.9K
10:58 1,427.16 1,427.16 1,426.86 1,426.86 339.4K
10:59 1,426.71 1,426.98 1,426.71 1,426.82 553.7K
11:00 1,426.88 1,426.89 1,426.76 1,426.89 528.4K
11:01 1,427.01 1,427.47 1,426.73 1,426.73 3,076.8K
11:02 1,427.05 1,427.31 1,427.05 1,427.26 1,834.7K
11:03 1,427.02 1,427.34 1,427.02 1,427.34 357.4K
11:04 1,427.34 1,428.03 1,427.34 1,428.03 1,244.7K
11:05 1,428.18 1,428.18 1,427.72 1,427.80 1,153.5K
11:06 1,427.41 1,427.41 1,426.80 1,426.80 1,027.7K
11:07 1,427.06 1,427.08 1,427.00 1,427.08 282.3K
11:08 1,427.24 1,427.51 1,427.13 1,427.13 699.9K
11:09 1,427.16 1,427.52 1,427.16 1,427.32 387.3K
11:10 1,427.35 1,427.35 1,426.60 1,426.60 1,231.2K
11:11 1,427.01 1,427.01 1,426.54 1,426.54 318.7K
11:12 1,426.35 1,426.44 1,425.95 1,425.95 457.1K
11:13 1,425.77 1,425.95 1,425.42 1,425.42 615.8K
11:14 1,425.21 1,425.32 1,425.21 1,425.29 296.9K
11:15 1,425.23 1,425.28 1,424.96 1,424.96 1,201.5K
11:16 1,424.94 1,424.94 1,424.40 1,424.40 938.4K
11:17 1,424.42 1,424.54 1,424.41 1,424.54 134.7K
11:18 1,424.71 1,425.05 1,424.69 1,424.69 558.4K
11:19 1,424.65 1,424.84 1,424.65 1,424.84 113.2K
11:20 1,424.70 1,424.77 1,424.63 1,424.77 151.9K
11:21 1,424.87 1,424.98 1,424.85 1,424.98 74.6K
11:22 1,424.92 1,424.92 1,424.78 1,424.80 291.6K
11:23 1,424.80 1,424.80 1,424.09 1,424.09 1,009.4K
11:24 1,423.83 1,423.83 1,423.72 1,423.72 907.7K
11:25 1,423.62 1,423.62 1,423.43 1,423.43 366.8K
11:26 1,423.23 1,423.23 1,422.95 1,422.95 2,644.9K
11:27 1,422.73 1,422.73 1,422.39 1,422.39 547.9K
11:28 1,422.38 1,422.83 1,422.38 1,422.83 337.7K
11:29 1,422.77 1,422.84 1,422.35 1,422.35 812.3K
11:30 1,422.15 1,422.17 1,422.04 1,422.04 888.2K
11:31 1,422.15 1,422.54 1,422.15 1,422.54 584.6K
11:32 1,422.62 1,422.66 1,422.25 1,422.34 600.6K
11:33 1,422.34 1,422.34 1,422.08 1,422.08 77.7K
11:34 1,421.72 1,421.72 1,421.60 1,421.68 1,401.2K
11:35 1,421.72 1,421.87 1,421.61 1,421.87 390.8K
11:36 1,421.87 1,422.02 1,421.73 1,421.76 549.4K
11:37 1,421.46 1,421.65 1,421.46 1,421.65 2,013.3K
11:38 1,421.54 1,421.61 1,421.49 1,421.49 1,757.1K
11:39 1,421.46 1,421.63 1,421.46 1,421.63 721.7K
11:40 1,422.01 1,422.01 1,421.73 1,421.89 1,308.2K
11:41 1,422.01 1,422.02 1,421.75 1,421.75 5,591.5K
11:42 1,421.83 1,422.02 1,421.75 1,422.02 588.1K
11:43 1,422.07 1,422.32 1,421.87 1,422.32 740.1K
11:44 1,422.26 1,422.33 1,422.20 1,422.20 344.8K
11:45 1,422.26 1,422.26 1,421.57 1,421.57 344.3K
11:46 1,421.57 1,421.85 1,421.57 1,421.68 1,059.9K
11:47 1,421.46 1,421.46 1,421.08 1,421.31 3,363.2K
11:48 1,421.64 1,421.64 1,421.41 1,421.47 409.5K
11:49 1,421.83 1,422.04 1,421.75 1,422.04 1,192.0K
11:50 1,421.91 1,421.99 1,421.79 1,421.97 469.6K
11:51 1,421.84 1,421.96 1,421.84 1,421.96 526.9K
11:52 1,422.08 1,422.22 1,422.01 1,422.22 725.1K
11:53 1,422.38 1,422.38 1,421.78 1,421.78 720.7K
11:54 1,422.14 1,422.14 1,421.53 1,421.55 528.7K
11:55 1,421.62 1,422.11 1,421.62 1,421.86 566.1K
11:56 1,421.64 1,421.74 1,421.51 1,421.64 644.5K
11:57 1,421.84 1,421.84 1,420.85 1,420.85 14,142.9K
11:58 1,421.14 1,421.14 1,420.96 1,420.96 1,529.9K
11:59 1,421.15 1,421.15 1,420.79 1,420.79 347.2K
12:00 1,420.62 1,420.62 1,420.26 1,420.26 414.4K
12:01 1,420.18 1,420.30 1,420.08 1,420.29 1,895.9K
12:02 1,419.86 1,420.33 1,419.86 1,420.07 1,607.2K
12:03 1,419.95 1,420.39 1,419.81 1,419.81 781.2K
12:04 1,419.70 1,419.80 1,419.55 1,419.59 3,421.7K
12:05 1,419.60 1,419.60 1,419.12 1,419.31 1,058.4K
12:06 1,419.46 1,419.46 1,418.92 1,418.92 2,583.8K
12:07 1,418.82 1,419.42 1,418.82 1,419.42 1,541.1K
12:08 1,419.40 1,419.66 1,419.40 1,419.66 1,350.8K
12:09 1,419.79 1,419.94 1,419.74 1,419.94 1,266.2K
12:10 1,420.26 1,420.73 1,420.26 1,420.73 1,060.9K
12:11 1,420.76 1,420.76 1,420.42 1,420.55 90.8K
12:12 1,420.50 1,420.59 1,420.39 1,420.59 591.4K
12:13 1,420.48 1,420.99 1,420.48 1,420.99 1,473.6K
12:14 1,420.99 1,420.99 1,420.51 1,420.51 2,053.0K
12:15 1,420.56 1,420.79 1,420.56 1,420.78 666.5K
12:16 1,420.89 1,421.02 1,420.88 1,421.02 409.6K
12:17 1,421.08 1,421.41 1,421.08 1,421.41 436.6K
12:18 1,421.77 1,422.25 1,421.77 1,421.94 1,500.9K
12:19 1,422.39 1,422.80 1,422.39 1,422.51 1,830.3K
12:20 1,422.52 1,422.71 1,422.52 1,422.56 3,654.5K
12:21 1,422.46 1,422.57 1,422.46 1,422.55 876.3K
12:22 1,422.50 1,422.64 1,422.50 1,422.52 738.7K
12:23 1,422.65 1,422.66 1,422.58 1,422.58 2,180.4K
12:24 1,422.69 1,422.69 1,422.42 1,422.42 1,593.5K
12:25 1,422.59 1,422.59 1,422.25 1,422.28 305.7K
12:26 1,422.40 1,422.47 1,422.34 1,422.34 412.5K
12:27 1,422.53 1,422.56 1,421.95 1,421.95 832.4K
12:28 1,422.07 1,422.07 1,421.74 1,421.90 648.3K
12:29 1,421.72 1,421.93 1,421.51 1,421.51 808.3K
12:30 1,421.17 1,421.17 1,420.63 1,420.88 741.2K
12:31 1,421.05 1,421.27 1,421.05 1,421.27 1,363.9K
12:32 1,421.37 1,421.51 1,421.31 1,421.31 1,318.0K
12:33 1,421.85 1,422.11 1,421.85 1,422.11 195.0K
12:34 1,422.17 1,422.38 1,422.06 1,422.38 844.3K
12:35 1,422.33 1,422.69 1,422.33 1,422.65 701.5K
12:36 1,422.73 1,422.75 1,422.71 1,422.71 265.2K
12:37 1,422.87 1,422.87 1,422.73 1,422.73 172.2K
12:38 1,422.43 1,422.58 1,422.43 1,422.58 585.8K
12:39 1,422.37 1,422.38 1,422.36 1,422.38 594.7K
12:40 1,422.26 1,422.36 1,422.03 1,422.03 1,544.8K
12:41 1,421.53 1,421.53 1,421.00 1,421.30 2,505.2K
12:42 1,421.08 1,421.18 1,420.82 1,420.82 2,053.2K
12:43 1,420.77 1,420.77 1,420.61 1,420.65 556.0K
12:44 1,420.65 1,420.75 1,420.19 1,420.19 4,591.5K
12:45 1,420.23 1,420.23 1,419.99 1,419.99 757.0K
12:46 1,420.08 1,420.08 1,419.66 1,419.92 342.1K
12:47 1,419.97 1,419.97 1,419.80 1,419.80 252.2K
12:48 1,419.68 1,419.88 1,419.44 1,419.88 216.2K
12:49 1,419.79 1,420.13 1,419.79 1,420.13 818.6K
12:50 1,420.18 1,420.28 1,420.18 1,420.28 285.8K
12:51 1,419.86 1,420.09 1,419.86 1,419.99 321.9K
12:52 1,420.33 1,420.33 1,419.92 1,419.92 1,207.0K
12:53 1,420.08 1,421.35 1,420.02 1,421.35 1,338.1K
12:54 1,421.23 1,421.23 1,420.82 1,421.00 988.8K
12:55 1,420.98 1,421.25 1,420.98 1,421.00 336.0K
12:56 1,421.09 1,421.48 1,420.97 1,421.45 393.6K
12:57 1,421.52 1,421.73 1,421.52 1,421.66 248.8K
12:58 1,421.34 1,421.49 1,421.34 1,421.35 1,217.5K
12:59 1,421.34 1,421.50 1,421.30 1,421.30 917.8K
13:00 1,421.49 1,421.66 1,421.18 1,421.66 603.6K
13:01 1,421.46 1,421.55 1,421.31 1,421.55 2,385.5K
13:02 1,421.73 1,421.73 1,421.60 1,421.69 360.9K
13:03 1,421.79 1,421.79 1,421.61 1,421.64 206.9K
13:04 1,421.58 1,421.66 1,421.53 1,421.53 271.8K
13:05 1,421.56 1,421.77 1,421.56 1,421.71 237.0K
13:06 1,421.67 1,421.71 1,421.67 1,421.71 455.3K
13:07 1,421.68 1,421.93 1,421.68 1,421.92 1,207.6K
13:08 1,422.19 1,422.37 1,422.19 1,422.37 988.7K
13:09 1,422.37 1,422.44 1,422.32 1,422.32 339.9K
13:10 1,422.53 1,422.65 1,421.53 1,421.53 1,102.4K
13:11 1,421.39 1,422.23 1,421.39 1,422.23 1,190.9K
13:12 1,422.37 1,422.81 1,422.35 1,422.81 1,070.1K
13:13 1,422.91 1,423.15 1,422.81 1,422.95 609.6K
13:14 1,422.95 1,423.27 1,422.95 1,423.10 605.6K
13:15 1,423.10 1,423.14 1,423.02 1,423.05 845.2K
13:16 1,423.13 1,423.13 1,422.86 1,422.98 609.2K
13:17 1,422.98 1,423.43 1,422.98 1,423.36 673.3K
13:18 1,423.36 1,423.73 1,423.36 1,423.57 1,468.0K
13:19 1,423.66 1,424.03 1,423.66 1,424.03 359.9K
13:20 1,424.14 1,424.18 1,424.09 1,424.09 1,022.3K
13:21 1,424.21 1,424.68 1,424.15 1,424.68 2,328.1K
13:22 1,424.60 1,424.88 1,424.58 1,424.88 1,754.5K
13:23 1,424.97 1,426.96 1,424.97 1,426.96 1,174.0K
13:24 1,426.87 1,426.90 1,426.26 1,426.26 2,247.7K
13:25 1,426.38 1,426.38 1,425.92 1,425.92 577.7K
13:26 1,426.36 1,426.36 1,425.95 1,425.95 502.5K
13:27 1,426.73 1,426.74 1,426.28 1,426.74 1,125.6K
13:28 1,426.71 1,426.91 1,426.71 1,426.91 718.1K
13:29 1,427.04 1,427.36 1,426.71 1,427.29 1,366.9K
13:30 1,427.49 1,429.31 1,427.49 1,429.31 6,737.9K
13:31 1,428.97 1,429.40 1,428.97 1,429.27 1,944.7K
13:32 1,428.82 1,429.75 1,428.82 1,429.39 967.5K
13:33 1,429.84 1,429.84 1,429.31 1,429.84 593.0K
13:34 1,429.87 1,429.87 1,429.40 1,429.74 686.3K
13:35 1,429.81 1,429.81 1,429.43 1,429.51 434.2K
13:36 1,429.87 1,429.87 1,429.10 1,429.10 1,744.5K
13:37 1,429.09 1,429.32 1,429.09 1,429.32 644.4K
13:38 1,429.18 1,429.41 1,429.18 1,429.39 856.4K
13:39 1,429.18 1,429.49 1,429.18 1,429.31 502.9K
13:40 1,429.36 1,429.37 1,429.26 1,429.37 483.4K
13:41 1,429.53 1,429.53 1,429.02 1,429.16 1,212.1K
13:42 1,429.19 1,429.23 1,429.11 1,429.11 279.7K
13:43 1,429.20 1,429.20 1,429.03 1,429.03 1,627.9K
13:44 1,429.03 1,429.03 1,428.88 1,428.88 521.8K
13:45 1,428.85 1,429.21 1,428.81 1,429.21 1,071.4K
13:46 1,429.22 1,429.43 1,429.22 1,429.43 841.9K
13:47 1,429.32 1,429.45 1,429.28 1,429.45 169.2K
13:48 1,429.44 1,429.52 1,429.44 1,429.44 169.1K
13:49 1,429.67 1,429.67 1,429.32 1,429.32 370.8K
13:50 1,429.59 1,429.75 1,429.59 1,429.71 199.5K
13:51 1,429.78 1,430.41 1,429.78 1,430.41 2,969.1K
13:52 1,430.80 1,430.99 1,430.80 1,430.99 1,432.0K
13:53 1,431.09 1,431.20 1,430.39 1,430.39 376.5K
13:54 1,430.50 1,430.51 1,430.38 1,430.38 1,731.4K
13:55 1,430.29 1,430.69 1,430.29 1,430.35 1,006.9K
13:56 1,430.02 1,430.02 1,429.47 1,429.47 1,871.1K
13:57 1,429.70 1,429.92 1,429.70 1,429.92 335.7K
13:58 1,429.87 1,430.12 1,429.77 1,429.77 586.0K
13:59 1,429.33 1,429.49 1,428.95 1,429.49 397.8K
14:00 1,429.65 1,429.97 1,429.65 1,429.97 315.1K
14:01 1,430.36 1,430.42 1,430.18 1,430.18 131.4K
14:02 1,430.28 1,430.43 1,430.28 1,430.39 735.1K
14:03 1,430.04 1,430.28 1,430.04 1,430.26 48.0K
14:04 1,430.28 1,430.28 1,429.59 1,429.59 193.9K
14:05 1,429.44 1,429.75 1,429.44 1,429.50 269.9K
14:06 1,429.13 1,429.13 1,428.80 1,428.83 653.6K
14:07 1,428.32 1,429.11 1,428.32 1,429.11 323.0K
14:08 1,428.94 1,428.94 1,428.52 1,428.52 110.9K
14:09 1,428.59 1,428.59 1,428.01 1,428.01 381.5K
14:10 1,427.86 1,427.89 1,427.85 1,427.88 1,133.5K
14:11 1,428.13 1,428.30 1,428.13 1,428.27 1,310.6K
14:12 1,428.27 1,428.27 1,428.13 1,428.13 140.6K
14:13 1,427.95 1,428.18 1,427.95 1,428.05 324.8K
14:14 1,428.05 1,428.23 1,428.05 1,428.23 181.2K
14:15 1,428.43 1,428.59 1,428.37 1,428.59 494.2K
14:16 1,428.63 1,428.73 1,428.63 1,428.73 193.7K
14:17 1,428.78 1,428.86 1,428.78 1,428.86 539.8K
14:18 1,428.79 1,428.97 1,428.79 1,428.97 973.5K
14:19 1,429.01 1,429.03 1,428.78 1,428.78 521.5K
14:20 1,429.00 1,429.00 1,428.88 1,428.96 157.3K
14:21 1,428.89 1,429.03 1,428.79 1,428.84 232.9K
14:22 1,428.77 1,428.88 1,428.77 1,428.77 423.4K
14:23 1,428.66 1,428.66 1,428.41 1,428.41 549.3K
14:24 1,428.46 1,428.73 1,428.46 1,428.63 1,004.8K
14:25 1,428.83 1,428.83 1,427.72 1,427.72 570.5K
14:26 1,427.40 1,427.43 1,427.21 1,427.27 331.7K
14:27 1,427.36 1,427.77 1,427.36 1,427.75 430.7K
14:28 1,427.67 1,428.64 1,427.67 1,428.39 1,180.3K
14:29 1,427.91 1,427.96 1,427.91 1,427.96 486.6K
14:30 1,427.81 1,427.81 1,427.51 1,427.51 104.3K
14:31 1,427.80 1,428.18 1,427.80 1,428.10 861.1K
14:32 1,428.18 1,428.25 1,428.18 1,428.24 388.6K
14:33 1,428.25 1,428.25 1,427.40 1,427.40 1,777.2K
14:34 1,427.86 1,427.91 1,427.48 1,427.48 1,220.9K
14:35 1,427.61 1,428.03 1,427.61 1,427.72 113.5K
14:36 1,427.48 1,427.64 1,427.32 1,427.64 601.3K
14:37 1,427.68 1,427.99 1,427.68 1,427.99 1,421.9K
14:38 1,428.27 1,428.42 1,428.25 1,428.38 1,338.3K
14:39 1,428.53 1,429.48 1,428.53 1,429.48 845.6K
14:40 1,429.28 1,429.28 1,429.05 1,429.05 286.7K
14:41 1,429.08 1,429.26 1,429.08 1,429.26 322.9K
14:42 1,429.20 1,429.20 1,428.96 1,428.96 269.9K
14:43 1,429.36 1,429.42 1,429.24 1,429.24 424.1K
14:44 1,429.50 1,429.50 1,429.30 1,429.30 259.0K
14:45 1,429.03 1,429.12 1,428.72 1,428.72 1,014.4K
14:46 1,428.72 1,428.76 1,428.72 1,428.73 416.4K
14:47 1,428.48 1,428.48 1,428.22 1,428.22 495.6K
14:48 1,428.48 1,428.93 1,428.48 1,428.93 647.4K
14:49 1,428.89 1,428.89 1,428.39 1,428.39 352.5K
14:50 1,428.06 1,428.06 1,428.03 1,428.03 817.8K
14:51 1,428.16 1,428.23 1,428.00 1,428.23 184.1K
14:52 1,428.26 1,428.63 1,428.26 1,428.36 266.7K
14:53 1,428.38 1,428.59 1,428.32 1,428.39 259.9K
14:54 1,428.39 1,428.49 1,427.67 1,427.93 1,970.6K
14:55 1,427.57 1,427.61 1,427.44 1,427.44 391.5K
14:56 1,427.34 1,427.39 1,427.23 1,427.39 1,305.9K
14:57 1,427.39 1,427.43 1,427.17 1,427.30 188.7K
14:58 1,427.39 1,427.42 1,427.16 1,427.16 113.1K
14:59 1,426.94 1,427.22 1,426.94 1,427.22 428.3K
15:00 1,426.94 1,427.26 1,426.94 1,427.26 805.4K
15:01 1,427.05 1,427.05 1,427.00 1,427.00 193.1K
15:02 1,427.01 1,427.06 1,426.89 1,426.89 273.9K
15:03 1,426.71 1,426.74 1,426.33 1,426.33 611.0K
15:04 1,426.45 1,426.48 1,426.42 1,426.48 108.1K
15:05 1,426.15 1,426.34 1,426.15 1,426.34 507.2K
15:06 1,426.22 1,426.60 1,426.22 1,426.47 834.3K
15:07 1,426.32 1,426.50 1,426.27 1,426.50 173.9K
15:08 1,426.50 1,426.50 1,426.25 1,426.43 272.7K
15:09 1,426.23 1,426.23 1,425.87 1,426.00 415.2K
15:10 1,426.04 1,426.04 1,425.90 1,425.90 153.4K
15:11 1,425.90 1,426.23 1,425.90 1,426.23 219.5K
15:12 1,426.37 1,426.70 1,426.37 1,426.45 672.9K
15:13 1,426.38 1,426.46 1,426.14 1,426.46 427.6K
15:14 1,426.53 1,427.01 1,426.53 1,427.01 1,260.8K
15:15 1,427.13 1,427.38 1,427.13 1,427.30 1,384.3K
15:16 1,427.82 1,427.89 1,427.71 1,427.85 802.0K
15:17 1,427.89 1,428.18 1,427.89 1,428.18 4,510.0K
15:18 1,428.11 1,428.11 1,428.06 1,428.06 884.8K
15:19 1,427.99 1,427.99 1,427.66 1,427.81 340.3K
15:20 1,427.83 1,427.94 1,427.83 1,427.91 736.4K
15:21 1,427.75 1,428.32 1,427.75 1,428.32 425.1K
15:22 1,429.72 1,429.72 1,428.78 1,428.78 2,915.2K
15:23 1,428.86 1,429.11 1,428.86 1,429.11 1,721.9K
15:24 1,428.98 1,429.10 1,428.62 1,428.67 751.0K
15:25 1,428.80 1,428.80 1,428.47 1,428.47 418.7K
15:26 1,428.41 1,428.52 1,428.41 1,428.46 947.7K
15:27 1,428.53 1,428.53 1,428.12 1,428.12 212.1K
15:28 1,428.09 1,428.12 1,428.05 1,428.11 97.6K
15:29 1,428.06 1,428.11 1,428.02 1,428.02 151.4K
15:30 1,428.13 1,428.13 1,427.62 1,427.69 548.0K
15:31 1,427.46 1,427.56 1,427.46 1,427.54 161.3K
15:32 1,427.73 1,427.73 1,427.49 1,427.65 437.0K
15:33 1,427.77 1,427.77 1,427.64 1,427.64 167.8K
15:34 1,427.80 1,428.26 1,427.80 1,428.26 442.9K
15:35 1,428.35 1,428.35 1,427.88 1,427.94 211.5K
15:36 1,428.03 1,428.46 1,428.03 1,428.42 181.6K
15:37 1,428.28 1,428.36 1,428.23 1,428.36 133.4K
15:38 1,428.44 1,428.44 1,427.85 1,428.33 2,620.2K
15:39 1,428.22 1,428.41 1,428.22 1,428.37 957.2K
15:40 1,428.95 1,429.22 1,428.95 1,429.22 903.6K
15:41 1,429.04 1,429.48 1,429.04 1,429.31 515.7K
15:42 1,429.58 1,430.11 1,429.58 1,430.11 2,020.1K
15:43 1,430.64 1,430.64 1,430.11 1,430.23 2,247.2K
15:44 1,430.19 1,430.33 1,430.19 1,430.26 255.5K
15:45 1,430.20 1,430.53 1,430.19 1,430.53 1,756.8K
15:46 1,430.17 1,430.17 1,429.93 1,429.93 144.4K
15:47 1,430.04 1,430.61 1,430.04 1,430.61 187.1K
15:48 1,430.64 1,431.04 1,430.48 1,430.48 698.7K
15:49 1,430.48 1,431.58 1,430.48 1,431.58 2,072.2K
15:50 1,431.78 1,431.92 1,431.53 1,431.92 956.6K
15:51 1,431.92 1,431.92 1,431.90 1,431.90 137.9K
15:52 1,432.28 1,432.28 1,432.07 1,432.19 406.6K
15:53 1,432.15 1,432.23 1,431.97 1,431.97 258.2K
15:54 1,432.04 1,432.12 1,431.64 1,431.64 149.8K
15:55 1,431.56 1,431.62 1,431.19 1,431.19 642.1K
15:56 1,431.47 1,431.47 1,431.15 1,431.28 267.1K
15:57 1,431.23 1,431.53 1,431.23 1,431.41 1,057.2K
15:58 1,431.27 1,431.40 1,431.19 1,431.40 376.0K
15:59 1,431.61 1,431.69 1,431.59 1,431.69 777.4K
16:00 1,431.59 1,431.90 1,431.59 1,431.90 586.9K
16:01 1,431.85 1,431.85 1,430.74 1,430.74 991.3K
16:02 1,430.71 1,430.71 1,430.32 1,430.32 247.1K
16:03 1,430.33 1,430.33 1,429.77 1,429.77 548.2K
16:04 1,429.72 1,429.74 1,429.47 1,429.74 308.8K
16:05 1,429.74 1,429.74 1,429.09 1,429.09 546.8K
16:06 1,428.95 1,428.95 1,428.76 1,428.76 806.8K
16:07 1,428.75 1,428.98 1,428.75 1,428.94 713.2K
16:08 1,429.04 1,429.18 1,428.79 1,429.02 494.1K
16:09 1,429.12 1,429.15 1,429.01 1,429.12 1,364.3K
16:10 1,428.99 1,429.10 1,428.14 1,428.14 2,042.5K
16:11 1,428.18 1,428.18 1,427.65 1,427.65 806.2K
16:12 1,427.79 1,427.79 1,427.73 1,427.73 400.6K
16:13 1,427.72 1,427.72 1,427.60 1,427.60 104.7K
16:14 1,428.09 1,428.09 1,427.76 1,427.76 517.3K
16:15 1,427.78 1,427.78 1,427.52 1,427.54 388.4K
16:16 1,427.58 1,427.83 1,427.58 1,427.83 2,019.4K
16:17 1,427.89 1,428.47 1,427.89 1,428.47 173.5K
16:18 1,428.53 1,428.53 1,428.36 1,428.36 207.4K
16:19 1,428.34 1,428.59 1,428.34 1,428.59 398.1K
16:20 1,428.80 1,428.80 1,428.59 1,428.70 1,270.1K
16:21 1,429.10 1,429.10 1,428.79 1,428.79 1,139.2K
16:22 1,429.02 1,429.02 1,428.77 1,428.77 421.3K
16:23 1,428.67 1,428.81 1,428.43 1,428.81 301.6K
16:24 1,428.65 1,428.80 1,428.65 1,428.66 278.3K
16:25 1,428.45 1,428.45 1,428.25 1,428.25 1,163.6K
16:26 1,428.25 1,428.29 1,428.25 1,428.29 64.3K
16:27 1,428.17 1,428.33 1,428.17 1,428.27 1,625.0K
16:28 1,428.13 1,428.13 1,428.00 1,428.11 648.3K
16:29 1,428.09 1,428.32 1,428.09 1,428.32 317.1K
16:30 1,428.27 1,428.62 1,428.27 1,428.54 1,103.7K
16:31 1,428.54 1,428.54 1,428.12 1,428.12 263.1K
16:32 1,428.09 1,428.32 1,427.66 1,427.66 468.0K
16:33 1,427.76 1,428.35 1,427.76 1,428.35 249.6K
16:34 1,428.56 1,428.88 1,428.56 1,428.88 140.1K
16:35 1,428.88 1,428.88 1,427.93 1,427.93 970.9K
16:36 1,428.03 1,428.03 1,427.85 1,427.88 762.1K
16:37 1,427.81 1,427.89 1,427.81 1,427.84 231.4K
16:38 1,427.79 1,427.83 1,427.68 1,427.83 116.0K
16:39 1,427.87 1,427.87 1,427.34 1,427.34 799.7K
16:40 1,427.29 1,427.29 1,427.05 1,427.05 1,012.3K
16:41 1,427.28 1,427.28 1,426.94 1,427.22 794.4K
16:42 1,427.38 1,427.44 1,427.35 1,427.35 327.8K
16:43 1,427.52 1,427.62 1,427.39 1,427.60 1,951.7K
16:44 1,427.28 1,427.54 1,427.28 1,427.54 761.4K
16:45 1,427.67 1,428.18 1,427.58 1,428.18 1,635.7K
16:46 1,428.30 1,428.70 1,428.30 1,428.41 2,986.9K
16:47 1,427.52 1,427.52 1,427.15 1,427.15 9,499.1K
16:48 1,426.82 1,426.91 1,426.26 1,426.26 420.3K
16:49 1,426.32 1,426.32 1,426.03 1,426.11 1,280.0K
16:50 1,426.42 1,426.42 1,426.22 1,426.22 394.3K
16:51 1,426.25 1,426.27 1,426.20 1,426.27 423.4K
16:52 1,426.23 1,426.23 1,426.04 1,426.10 512.4K
16:53 1,426.68 1,426.71 1,426.53 1,426.53 857.9K
16:54 1,426.48 1,426.57 1,426.09 1,426.09 170.8K
16:55 1,426.16 1,426.53 1,426.16 1,426.25 762.9K
16:56 1,426.04 1,426.31 1,425.92 1,425.92 4,420.0K
16:57 1,426.09 1,426.10 1,425.88 1,425.88 1,540.2K
16:58 1,425.98 1,426.19 1,425.86 1,426.19 542.7K
16:59 1,426.11 1,426.11 1,425.88 1,426.02 192.2K
17:00 1,426.01 1,426.32 1,426.01 1,426.23 278.6K
17:01 1,426.23 1,426.25 1,426.23 1,426.25 77.5K
17:02 1,426.45 1,426.54 1,426.45 1,426.47 519.9K
17:03 1,426.55 1,426.95 1,426.54 1,426.95 458.4K
17:04 1,427.24 1,427.39 1,427.24 1,427.31 498.6K
17:05 1,427.38 1,427.38 1,427.27 1,427.27 653.4K
17:06 1,427.36 1,427.55 1,427.36 1,427.55 926.7K
17:07 1,427.55 1,427.55 1,427.12 1,427.34 222.1K
17:08 1,427.27 1,427.71 1,427.27 1,427.57 760.3K
17:09 1,427.57 1,427.58 1,427.57 1,427.58 208.3K
17:10 1,427.48 1,427.68 1,427.48 1,427.68 250.1K
17:11 1,427.64 1,427.64 1,427.38 1,427.50 326.8K
17:12 1,427.50 1,427.50 1,427.44 1,427.44 138.9K
17:13 1,427.55 1,427.81 1,427.55 1,427.71 504.0K
17:14 1,427.74 1,427.74 1,427.66 1,427.67 384.5K
17:15 1,427.50 1,427.62 1,427.38 1,427.38 243.1K
17:16 1,427.58 1,427.63 1,427.46 1,427.46 248.7K
17:17 1,427.56 1,427.67 1,427.40 1,427.40 144.5K
17:18 1,427.51 1,427.51 1,427.42 1,427.50 350.5K
17:19 1,427.50 1,427.50 1,426.87 1,426.87 3,291.8K
17:20 1,426.81 1,427.00 1,426.81 1,427.00 170.1K
17:21 1,426.81 1,427.17 1,426.67 1,427.15 1,652.4K
17:22 1,427.17 1,428.51 1,427.17 1,428.01 2,670.4K
17:23 1,427.83 1,427.83 1,427.67 1,427.67 188.2K
17:24 1,427.60 1,428.27 1,427.60 1,428.27 736.0K
17:25 1,428.54 1,428.96 1,428.40 1,428.96 1,131.7K
17:26 1,429.18 1,429.67 1,429.18 1,429.21 725.3K
17:27 1,429.17 1,429.19 1,429.16 1,429.19 157.0K
17:28 1,429.19 1,429.19 1,428.93 1,428.98 164.6K
17:29 1,429.06 1,429.20 1,428.72 1,429.16 217.2K
17:30 1,429.27 1,430.06 1,429.27 1,430.05 775.3K
17:31 1,430.08 1,430.15 1,430.08 1,430.11 424.7K
17:32 1,430.14 1,430.22 1,429.84 1,429.84 262.1K
17:33 1,429.64 1,429.64 1,429.30 1,429.56 590.2K
17:34 1,429.19 1,429.19 1,429.11 1,429.16 941.9K
17:35 1,429.31 1,429.56 1,428.98 1,429.14 699.6K
17:36 1,429.14 1,429.14 1,429.05 1,429.05 585.5K
17:37 1,428.99 1,429.32 1,428.89 1,429.32 1,090.5K
17:38 1,429.18 1,429.32 1,428.98 1,428.98 858.0K
17:39 1,429.35 1,429.51 1,429.33 1,429.51 490.0K
17:40 1,429.27 1,429.38 1,429.09 1,429.34 918.9K
17:41 1,429.46 1,429.57 1,429.46 1,429.53 115.7K
17:42 1,429.35 1,429.59 1,429.35 1,429.41 294.4K
17:43 1,429.64 1,430.00 1,429.64 1,430.00 581.4K
17:44 1,430.13 1,430.40 1,429.93 1,430.40 2,802.6K
17:45 1,430.40 1,430.78 1,430.40 1,430.78 229.0K
17:46 1,430.75 1,430.75 1,430.44 1,430.44 153.2K
17:47 1,430.64 1,430.76 1,430.50 1,430.76 186.4K
17:48 1,430.76 1,430.93 1,430.76 1,430.93 200.7K
17:49 1,430.95 1,430.95 1,430.70 1,430.88 237.3K
17:50 1,431.04 1,431.04 1,430.89 1,430.89 253.0K
17:51 1,431.04 1,431.04 1,430.48 1,430.48 255.6K
17:52 1,430.41 1,430.54 1,430.41 1,430.54 264.3K
17:53 1,430.49 1,430.49 1,430.23 1,430.39 118.3K
17:54 1,430.51 1,430.52 1,430.25 1,430.25 231.2K
17:55 1,430.11 1,430.70 1,430.11 1,430.37 101.4K
17:56 1,430.34 1,430.63 1,430.34 1,430.59 379.8K
17:57 1,430.34 1,431.90 1,430.34 1,431.90 4,095.6K
17:58 1,432.52 1,432.52 1,431.91 1,431.91 692.4K
17:59 1,432.00 1,432.00 1,431.30 1,431.30 455.8K
18:00 1,430.88 1,431.54 1,430.88 1,431.54 539.0K
18:01 1,431.38 1,431.55 1,431.38 1,431.45 176.5K
18:02 1,431.55 1,431.64 1,431.50 1,431.52 277.9K
18:03 1,431.52 1,431.84 1,431.52 1,431.84 180.5K
18:04 1,431.29 1,431.31 1,431.13 1,431.13 138.6K
18:05 1,430.99 1,431.04 1,430.82 1,431.04 628.9K
18:06 1,430.88 1,431.04 1,430.23 1,430.23 397.9K
18:07 1,430.22 1,430.39 1,430.10 1,430.10 412.2K
18:08 1,429.73 1,429.73 1,429.40 1,429.40 540.5K
18:09 1,429.35 1,429.53 1,429.35 1,429.45 652.5K
18:10 1,429.48 1,429.72 1,429.35 1,429.35 328.7K
18:11 1,429.44 1,429.82 1,429.44 1,429.72 380.4K
18:12 1,429.72 1,429.88 1,429.70 1,429.70 550.2K
18:13 1,429.85 1,429.86 1,429.70 1,429.70 355.2K
18:14 1,429.71 1,429.74 1,429.27 1,429.27 1,968.4K
18:15 1,429.11 1,429.31 1,428.81 1,428.94 792.9K
18:16 1,428.87 1,429.30 1,428.71 1,429.24 498.9K
18:17 1,429.16 1,429.23 1,429.10 1,429.13 203.9K
18:18 1,429.13 1,429.28 1,429.13 1,429.24 361.2K
18:19 1,428.96 1,428.96 1,428.87 1,428.87 206.5K
18:20 1,428.68 1,428.75 1,428.62 1,428.62 797.1K
18:21 1,428.63 1,428.68 1,428.51 1,428.68 717.9K
18:22 1,428.56 1,428.56 1,428.45 1,428.52 269.7K
18:23 1,428.54 1,428.61 1,428.54 1,428.61 119.3K
18:24 1,428.61 1,428.99 1,428.61 1,428.99 1,018.5K
18:25 1,428.78 1,429.28 1,428.78 1,429.28 902.2K
18:26 1,429.74 1,429.86 1,429.74 1,429.86 1,399.9K
18:27 1,429.66 1,430.07 1,429.66 1,430.07 718.6K
18:28 1,430.07 1,430.10 1,429.98 1,429.98 128.6K
18:29 1,430.03 1,430.51 1,430.00 1,430.46 2,402.6K
18:30 1,430.51 1,430.51 1,430.33 1,430.43 689.4K
18:31 1,430.01 1,430.20 1,430.01 1,430.09 654.6K
18:32 1,430.09 1,430.47 1,430.04 1,430.45 228.6K
18:33 1,430.53 1,431.76 1,430.53 1,431.76 2,100.6K
18:34 1,431.79 1,432.45 1,431.79 1,432.45 2,065.9K
18:35 1,432.33 1,432.33 1,431.99 1,432.19 1,473.2K
18:36 1,432.60 1,433.00 1,432.60 1,433.00 1,985.1K
18:37 1,432.85 1,433.07 1,432.85 1,433.07 1,340.9K
18:38 1,433.02 1,433.02 1,432.64 1,432.69 327.8K
18:39 1,432.71 1,432.93 1,432.66 1,432.80 538.1K
18:40 1,432.72 1,432.72 1,432.72 1,432.72 45.2K
18:51 1,432.39 1,432.39 1,432.39 1,432.39 1,939.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし