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 1,406.00 1,406.90 1,406.00 1,406.77 5,006.4K
10:01 1,406.38 1,408.10 1,406.38 1,408.10 2,893.9K
10:02 1,408.75 1,409.15 1,408.60 1,408.60 2,132.4K
10:03 1,408.53 1,408.53 1,405.11 1,405.11 10,739.4K
10:04 1,404.84 1,406.20 1,404.84 1,406.20 7,876.8K
10:05 1,404.85 1,405.15 1,404.06 1,405.15 10,856.9K
10:06 1,405.25 1,406.24 1,405.25 1,406.24 6,991.2K
10:07 1,406.91 1,407.15 1,406.91 1,407.15 3,772.1K
10:08 1,406.59 1,406.74 1,406.42 1,406.74 4,152.1K
10:09 1,406.67 1,408.05 1,406.67 1,408.05 2,906.1K
10:10 1,408.76 1,411.39 1,408.76 1,411.39 11,862.9K
10:11 1,411.28 1,412.51 1,411.28 1,412.51 10,738.8K
10:12 1,412.32 1,412.32 1,411.47 1,411.47 7,785.6K
10:13 1,411.16 1,411.16 1,410.98 1,410.98 4,498.8K
10:14 1,411.28 1,412.75 1,411.28 1,412.75 2,400.9K
10:15 1,412.42 1,412.42 1,412.15 1,412.21 1,252.8K
10:16 1,412.72 1,414.61 1,412.72 1,414.61 5,567.0K
10:17 1,415.07 1,415.18 1,414.57 1,415.18 4,607.8K
10:18 1,415.22 1,416.99 1,415.22 1,416.12 5,168.3K
10:19 1,415.89 1,416.44 1,415.50 1,415.56 2,986.9K
10:20 1,415.75 1,416.28 1,415.75 1,416.28 1,180.4K
10:21 1,415.96 1,416.03 1,415.83 1,415.83 528.2K
10:22 1,416.18 1,416.36 1,416.18 1,416.34 9,029.4K
10:23 1,416.41 1,416.41 1,414.27 1,414.27 8,831.5K
10:24 1,413.93 1,414.19 1,413.13 1,413.13 9,484.7K
10:25 1,412.89 1,413.02 1,412.79 1,413.02 1,806.8K
10:26 1,412.74 1,412.74 1,412.38 1,412.38 1,374.2K
10:27 1,412.76 1,413.04 1,412.76 1,413.04 1,905.9K
10:28 1,412.67 1,412.67 1,412.41 1,412.46 1,445.0K
10:29 1,412.41 1,412.52 1,412.40 1,412.40 1,043.6K
10:30 1,412.55 1,412.99 1,412.45 1,412.47 1,754.4K
10:31 1,412.00 1,412.00 1,410.86 1,410.86 2,128.8K
10:32 1,410.91 1,411.36 1,410.91 1,411.36 2,416.5K
10:33 1,412.07 1,412.84 1,412.07 1,412.68 2,391.7K
10:34 1,412.87 1,412.87 1,412.64 1,412.64 380.7K
10:35 1,412.41 1,413.17 1,412.41 1,412.52 960.1K
10:36 1,412.91 1,413.01 1,412.81 1,413.01 1,139.6K
10:37 1,413.10 1,413.10 1,412.87 1,412.96 1,042.6K
10:38 1,412.64 1,412.64 1,412.16 1,412.16 1,169.2K
10:39 1,411.99 1,412.25 1,411.94 1,411.94 1,279.0K
10:40 1,411.95 1,412.02 1,411.49 1,411.49 922.0K
10:41 1,411.83 1,411.96 1,411.39 1,411.87 1,108.0K
10:42 1,411.90 1,412.27 1,411.71 1,411.71 1,682.5K
10:43 1,411.48 1,411.61 1,411.48 1,411.58 478.1K
10:44 1,411.68 1,411.81 1,411.30 1,411.76 574.0K
10:45 1,411.98 1,413.06 1,411.98 1,413.06 1,776.5K
10:46 1,413.26 1,413.27 1,413.16 1,413.16 1,672.4K
10:47 1,413.53 1,413.53 1,412.92 1,412.92 1,328.2K
10:48 1,412.77 1,413.46 1,412.77 1,413.17 475.4K
10:49 1,413.14 1,413.92 1,413.14 1,413.92 1,272.4K
10:50 1,413.75 1,413.75 1,413.58 1,413.71 1,736.4K
10:51 1,413.74 1,414.58 1,413.74 1,414.58 4,864.2K
10:52 1,415.01 1,415.41 1,415.01 1,415.35 4,573.0K
10:53 1,415.09 1,415.50 1,414.91 1,415.50 3,856.6K
10:54 1,415.59 1,415.74 1,415.59 1,415.74 2,561.3K
10:55 1,415.84 1,416.60 1,415.77 1,416.60 3,858.6K
10:56 1,417.02 1,417.12 1,416.82 1,417.02 4,133.5K
10:57 1,417.15 1,417.15 1,416.22 1,416.39 5,890.7K
10:58 1,416.22 1,417.19 1,416.22 1,417.19 3,978.4K
10:59 1,416.34 1,416.55 1,416.34 1,416.55 5,225.7K
11:00 1,416.87 1,417.45 1,416.87 1,417.39 6,051.9K
11:01 1,417.10 1,417.10 1,416.68 1,416.76 3,175.4K
11:02 1,416.57 1,416.57 1,416.44 1,416.49 3,304.8K
11:03 1,416.43 1,416.52 1,416.43 1,416.52 3,594.9K
11:04 1,416.44 1,416.84 1,416.44 1,416.84 2,836.4K
11:05 1,416.64 1,416.64 1,416.25 1,416.41 3,428.2K
11:06 1,416.18 1,416.18 1,415.52 1,415.52 3,391.4K
11:07 1,415.18 1,415.19 1,414.75 1,414.75 3,794.0K
11:08 1,414.90 1,414.96 1,414.84 1,414.84 2,212.7K
11:09 1,415.02 1,415.41 1,415.02 1,415.41 1,677.1K
11:10 1,415.36 1,415.36 1,414.60 1,415.13 1,374.2K
11:11 1,415.13 1,415.20 1,415.04 1,415.04 1,826.7K
11:12 1,415.11 1,415.54 1,415.11 1,415.47 1,141.1K
11:13 1,415.75 1,415.75 1,415.40 1,415.40 972.3K
11:14 1,414.98 1,415.30 1,414.98 1,415.15 1,398.2K
11:15 1,415.02 1,415.12 1,415.01 1,415.12 1,112.3K
11:16 1,415.14 1,415.16 1,415.00 1,415.16 303.4K
11:17 1,415.17 1,415.26 1,415.17 1,415.26 252.4K
11:18 1,415.61 1,415.61 1,415.42 1,415.43 365.1K
11:19 1,415.72 1,415.84 1,415.62 1,415.84 318.4K
11:20 1,415.99 1,415.99 1,415.49 1,415.78 1,095.7K
11:21 1,415.75 1,415.75 1,415.48 1,415.48 488.6K
11:22 1,415.54 1,415.54 1,415.40 1,415.40 139.2K
11:23 1,415.40 1,415.40 1,415.32 1,415.32 374.1K
11:24 1,415.36 1,415.44 1,415.03 1,415.44 1,293.9K
11:25 1,415.52 1,415.69 1,415.50 1,415.69 1,511.6K
11:26 1,415.36 1,415.36 1,415.27 1,415.31 516.4K
11:27 1,415.31 1,415.42 1,415.24 1,415.34 280.2K
11:28 1,415.44 1,415.44 1,415.38 1,415.41 1,320.7K
11:29 1,415.24 1,415.31 1,415.10 1,415.16 1,599.9K
11:30 1,415.02 1,415.05 1,414.84 1,414.84 4,107.6K
11:31 1,414.68 1,414.68 1,414.37 1,414.37 1,324.8K
11:32 1,414.32 1,414.58 1,414.25 1,414.58 832.5K
11:33 1,414.42 1,414.42 1,414.33 1,414.41 1,048.2K
11:34 1,414.36 1,414.52 1,414.18 1,414.28 449.0K
11:35 1,414.34 1,414.66 1,414.34 1,414.66 2,549.2K
11:36 1,414.65 1,414.97 1,414.65 1,414.96 1,212.2K
11:37 1,414.96 1,415.51 1,414.96 1,415.51 1,176.1K
11:38 1,415.54 1,415.99 1,415.54 1,415.99 704.8K
11:39 1,416.09 1,416.09 1,415.93 1,416.03 642.8K
11:40 1,416.08 1,416.39 1,416.08 1,416.26 968.3K
11:41 1,416.23 1,416.23 1,416.03 1,416.03 441.4K
11:42 1,416.06 1,416.06 1,415.90 1,415.90 433.3K
11:43 1,415.82 1,415.82 1,415.76 1,415.82 721.0K
11:44 1,415.78 1,415.78 1,415.56 1,415.78 2,142.7K
11:45 1,415.59 1,416.02 1,415.59 1,415.89 1,013.3K
11:46 1,415.88 1,416.04 1,415.88 1,416.04 549.8K
11:47 1,416.13 1,416.22 1,416.12 1,416.22 1,344.7K
11:48 1,415.87 1,416.37 1,415.79 1,416.33 7,211.2K
11:49 1,416.27 1,416.42 1,416.11 1,416.11 1,253.6K
11:50 1,416.15 1,416.15 1,415.82 1,416.15 767.6K
11:51 1,415.79 1,416.00 1,415.79 1,416.00 784.8K
11:52 1,416.00 1,416.37 1,415.98 1,416.37 707.5K
11:53 1,416.54 1,416.57 1,416.45 1,416.52 1,834.1K
11:54 1,416.48 1,416.72 1,416.48 1,416.64 450.3K
11:55 1,416.61 1,416.61 1,416.02 1,416.02 730.2K
11:56 1,416.21 1,416.42 1,416.21 1,416.42 344.0K
11:57 1,416.10 1,416.10 1,415.70 1,415.70 764.4K
11:58 1,415.64 1,415.68 1,415.57 1,415.68 361.0K
11:59 1,415.72 1,415.92 1,415.72 1,415.86 911.8K
12:00 1,415.48 1,415.70 1,415.48 1,415.50 2,361.9K
12:01 1,415.70 1,416.03 1,415.70 1,416.03 1,003.2K
12:02 1,416.08 1,416.29 1,416.08 1,416.16 1,583.9K
12:03 1,415.60 1,415.93 1,415.60 1,415.90 1,725.7K
12:04 1,416.13 1,416.73 1,416.13 1,416.67 1,733.7K
12:05 1,416.73 1,417.22 1,416.73 1,417.22 5,838.9K
12:06 1,416.78 1,416.82 1,416.58 1,416.82 2,602.0K
12:07 1,417.64 1,417.72 1,417.40 1,417.40 5,203.6K
12:08 1,417.44 1,417.44 1,416.43 1,416.43 4,191.1K
12:09 1,416.32 1,417.15 1,416.30 1,417.15 1,698.0K
12:10 1,416.88 1,417.14 1,416.80 1,417.14 3,994.4K
12:11 1,417.44 1,417.44 1,417.27 1,417.27 1,814.6K
12:12 1,416.82 1,417.61 1,416.54 1,417.61 2,337.1K
12:13 1,417.84 1,417.84 1,417.49 1,417.73 1,088.1K
12:14 1,417.45 1,418.55 1,417.45 1,418.55 1,930.1K
12:15 1,418.12 1,419.92 1,418.12 1,418.79 4,638.9K
12:16 1,418.96 1,420.51 1,418.96 1,420.51 8,665.5K
12:17 1,420.44 1,420.91 1,420.44 1,420.91 2,641.7K
12:18 1,420.77 1,421.30 1,420.66 1,420.77 1,270.5K
12:19 1,420.62 1,420.62 1,420.29 1,420.29 993.4K
12:20 1,420.13 1,420.23 1,419.97 1,420.19 758.2K
12:21 1,420.17 1,420.24 1,419.45 1,419.45 725.8K
12:22 1,419.44 1,419.93 1,419.26 1,419.93 742.2K
12:23 1,419.90 1,419.90 1,419.42 1,419.67 474.3K
12:24 1,419.63 1,420.09 1,419.63 1,419.82 2,039.7K
12:25 1,420.52 1,420.90 1,420.44 1,420.44 642.2K
12:26 1,420.86 1,420.94 1,420.86 1,420.88 643.4K
12:27 1,420.98 1,421.33 1,420.65 1,421.33 644.7K
12:28 1,421.45 1,421.60 1,421.45 1,421.59 1,814.1K
12:29 1,421.44 1,421.44 1,421.18 1,421.18 948.5K
12:30 1,421.65 1,422.15 1,421.65 1,422.15 2,259.3K
12:31 1,422.23 1,422.36 1,422.23 1,422.36 2,105.8K
12:32 1,422.21 1,422.22 1,422.17 1,422.21 815.0K
12:33 1,422.26 1,422.72 1,422.26 1,422.72 4,338.2K
12:34 1,422.84 1,422.84 1,422.03 1,422.03 4,567.2K
12:35 1,422.31 1,422.58 1,422.31 1,422.34 2,503.8K
12:36 1,422.30 1,422.99 1,422.30 1,422.99 2,040.5K
12:37 1,422.71 1,422.71 1,422.33 1,422.33 1,636.6K
12:38 1,422.35 1,422.61 1,422.35 1,422.61 1,527.7K
12:39 1,422.85 1,422.85 1,422.67 1,422.67 3,406.4K
12:40 1,422.71 1,422.71 1,422.37 1,422.37 1,361.3K
12:41 1,422.99 1,423.05 1,422.94 1,423.05 1,098.8K
12:42 1,423.12 1,423.41 1,423.12 1,423.41 900.4K
12:43 1,423.45 1,423.45 1,423.43 1,423.43 1,226.3K
12:44 1,423.35 1,423.67 1,423.35 1,423.37 795.7K
12:45 1,423.30 1,423.76 1,423.30 1,423.68 1,064.0K
12:46 1,423.83 1,423.83 1,423.56 1,423.63 2,253.6K
12:47 1,423.18 1,423.20 1,423.15 1,423.19 486.7K
12:48 1,422.87 1,422.87 1,422.50 1,422.50 1,140.6K
12:49 1,422.72 1,422.72 1,422.32 1,422.36 694.9K
12:50 1,421.92 1,421.92 1,421.68 1,421.68 1,282.5K
12:51 1,421.73 1,422.08 1,421.73 1,422.08 646.5K
12:52 1,422.09 1,422.17 1,421.76 1,422.17 1,096.6K
12:53 1,422.22 1,422.22 1,422.07 1,422.07 468.1K
12:54 1,422.32 1,422.32 1,422.04 1,422.04 268.3K
12:55 1,422.25 1,422.58 1,422.17 1,422.43 772.0K
12:56 1,419.65 1,419.65 1,415.48 1,415.48 54,769.1K
12:57 1,415.36 1,417.72 1,415.36 1,417.41 22,107.7K
12:58 1,417.38 1,417.38 1,416.43 1,416.43 12,965.6K
12:59 1,416.78 1,416.81 1,416.11 1,416.80 8,119.9K
13:00 1,417.74 1,417.74 1,416.22 1,416.22 19,913.4K
13:01 1,416.05 1,416.43 1,415.99 1,415.99 7,953.1K
13:02 1,416.49 1,416.49 1,415.90 1,415.96 4,078.6K
13:03 1,415.57 1,415.76 1,415.57 1,415.59 4,831.6K
13:04 1,415.47 1,415.63 1,415.37 1,415.54 5,695.3K
13:05 1,415.25 1,415.27 1,415.05 1,415.05 7,050.2K
13:06 1,414.84 1,414.91 1,413.78 1,413.78 10,887.9K
13:07 1,413.65 1,413.65 1,413.25 1,413.42 3,686.5K
13:08 1,413.49 1,413.49 1,412.63 1,412.63 4,312.9K
13:09 1,412.53 1,412.53 1,411.96 1,411.96 5,514.0K
13:10 1,411.97 1,411.97 1,411.09 1,411.09 3,192.6K
13:11 1,411.44 1,411.44 1,410.52 1,410.52 2,512.3K
13:12 1,410.25 1,410.92 1,410.24 1,410.24 2,727.9K
13:13 1,410.45 1,410.45 1,410.06 1,410.06 2,059.3K
13:14 1,410.07 1,410.26 1,409.94 1,409.94 2,182.7K
13:15 1,409.79 1,410.66 1,409.79 1,410.66 1,989.1K
13:16 1,410.77 1,411.31 1,410.77 1,411.31 6,768.5K
13:17 1,411.22 1,411.22 1,411.10 1,411.22 1,314.4K
13:18 1,411.45 1,411.63 1,411.02 1,411.02 2,954.9K
13:19 1,411.38 1,411.38 1,410.71 1,411.18 1,046.7K
13:20 1,411.00 1,411.11 1,410.81 1,410.81 736.4K
13:21 1,411.18 1,411.18 1,410.35 1,410.35 2,477.2K
13:22 1,410.48 1,410.60 1,410.42 1,410.60 1,046.7K
13:23 1,410.72 1,410.92 1,410.24 1,410.24 5,336.1K
13:24 1,410.24 1,410.46 1,410.24 1,410.37 1,810.8K
13:25 1,410.18 1,410.36 1,410.18 1,410.30 237.2K
13:26 1,410.40 1,410.61 1,410.39 1,410.39 686.3K
13:27 1,410.38 1,410.38 1,409.92 1,409.95 904.4K
13:28 1,410.02 1,410.43 1,409.92 1,410.43 1,143.0K
13:29 1,410.10 1,410.10 1,409.55 1,409.55 4,071.2K
13:30 1,409.45 1,409.70 1,409.35 1,409.70 1,653.0K
13:31 1,409.46 1,409.78 1,409.26 1,409.78 1,275.7K
13:32 1,409.37 1,409.79 1,409.37 1,409.79 1,019.7K
13:33 1,409.44 1,409.44 1,409.18 1,409.18 1,798.2K
13:34 1,409.49 1,409.85 1,409.26 1,409.26 1,017.8K
13:35 1,409.19 1,409.26 1,409.19 1,409.25 653.8K
13:36 1,409.09 1,409.29 1,408.76 1,408.76 1,957.7K
13:37 1,408.19 1,408.19 1,407.19 1,407.19 7,556.4K
13:38 1,406.94 1,407.11 1,406.87 1,407.11 4,272.5K
13:39 1,406.27 1,406.27 1,405.84 1,405.90 2,890.3K
13:40 1,406.01 1,406.01 1,404.98 1,405.11 4,753.3K
13:41 1,405.18 1,405.23 1,404.31 1,404.31 2,205.5K
13:42 1,403.96 1,405.54 1,403.96 1,405.54 2,314.7K
13:43 1,405.69 1,406.04 1,405.69 1,405.97 1,414.9K
13:44 1,406.18 1,406.18 1,405.47 1,406.00 1,159.0K
13:45 1,406.25 1,406.52 1,406.25 1,406.27 1,379.0K
13:46 1,406.39 1,406.47 1,405.81 1,405.81 1,293.5K
13:47 1,405.95 1,406.08 1,405.42 1,405.42 1,637.9K
13:48 1,404.92 1,404.92 1,404.38 1,404.42 2,556.8K
13:49 1,404.22 1,404.51 1,404.22 1,404.30 1,850.7K
13:50 1,404.42 1,404.42 1,403.84 1,403.84 1,827.7K
13:51 1,403.64 1,403.73 1,403.33 1,403.57 930.7K
13:52 1,403.56 1,403.85 1,403.56 1,403.85 961.3K
13:53 1,403.98 1,403.98 1,403.41 1,403.57 3,048.4K
13:54 1,403.03 1,403.03 1,402.13 1,402.13 6,983.4K
13:55 1,402.43 1,403.45 1,402.43 1,403.45 1,079.6K
13:56 1,403.25 1,403.61 1,403.25 1,403.56 1,243.0K
13:57 1,403.60 1,403.76 1,403.60 1,403.76 1,850.4K
13:58 1,403.85 1,403.96 1,403.79 1,403.79 754.5K
13:59 1,403.67 1,403.74 1,403.65 1,403.72 1,082.5K
14:00 1,403.81 1,403.85 1,403.69 1,403.69 820.1K
14:01 1,403.67 1,403.84 1,403.56 1,403.84 497.4K
14:02 1,404.03 1,404.03 1,403.50 1,403.50 858.7K
14:03 1,403.42 1,403.55 1,403.29 1,403.29 186.3K
14:04 1,403.65 1,403.65 1,403.30 1,403.30 1,265.3K
14:05 1,403.23 1,403.65 1,403.23 1,403.62 792.1K
14:06 1,403.72 1,403.84 1,403.49 1,403.58 964.4K
14:07 1,403.85 1,403.85 1,403.41 1,403.41 1,854.2K
14:08 1,403.44 1,403.85 1,403.31 1,403.85 948.5K
14:09 1,403.83 1,403.99 1,403.70 1,403.99 1,877.5K
14:10 1,403.98 1,404.04 1,403.77 1,403.77 846.8K
14:11 1,403.53 1,403.80 1,403.53 1,403.75 1,267.1K
14:12 1,403.69 1,403.69 1,403.42 1,403.42 1,019.6K
14:13 1,403.24 1,403.49 1,403.04 1,403.49 479.9K
14:14 1,403.86 1,404.55 1,403.86 1,404.55 5,789.6K
14:15 1,404.39 1,404.65 1,404.39 1,404.57 1,578.3K
14:16 1,404.51 1,404.57 1,404.18 1,404.18 1,076.2K
14:17 1,404.15 1,404.51 1,404.02 1,404.02 1,863.5K
14:18 1,403.97 1,403.97 1,403.01 1,403.01 936.7K
14:19 1,403.07 1,403.07 1,402.83 1,402.83 4,020.2K
14:20 1,402.71 1,402.71 1,402.20 1,402.44 634.1K
14:21 1,402.09 1,402.09 1,401.33 1,401.33 2,111.7K
14:22 1,401.16 1,401.18 1,400.87 1,400.87 912.7K
14:23 1,400.92 1,400.92 1,400.42 1,400.42 2,877.6K
14:24 1,400.44 1,400.47 1,400.33 1,400.47 3,029.5K
14:25 1,400.29 1,400.41 1,399.99 1,400.41 3,175.2K
14:26 1,400.44 1,400.51 1,400.38 1,400.51 815.9K
14:27 1,400.54 1,400.54 1,400.08 1,400.08 1,018.6K
14:28 1,400.06 1,400.08 1,400.05 1,400.05 1,101.6K
14:29 1,400.05 1,400.07 1,399.87 1,399.92 516.9K
14:30 1,400.09 1,400.09 1,399.94 1,400.00 493.8K
14:31 1,400.16 1,400.16 1,400.01 1,400.01 2,383.5K
14:32 1,400.04 1,400.38 1,400.01 1,400.01 1,948.3K
14:33 1,399.96 1,400.01 1,399.96 1,400.01 1,416.4K
14:34 1,399.96 1,399.96 1,399.50 1,399.55 2,682.5K
14:35 1,398.82 1,398.83 1,398.74 1,398.74 1,698.5K
14:36 1,398.76 1,399.19 1,398.76 1,399.19 934.7K
14:37 1,399.15 1,399.15 1,398.96 1,398.96 1,550.0K
14:38 1,399.06 1,399.15 1,399.06 1,399.14 764.1K
14:39 1,399.11 1,399.11 1,398.87 1,399.08 1,303.6K
14:40 1,398.91 1,398.91 1,398.62 1,398.62 2,213.6K
14:41 1,399.03 1,399.41 1,398.95 1,398.95 1,721.0K
14:42 1,398.82 1,398.82 1,398.35 1,398.35 2,591.7K
14:43 1,398.15 1,399.32 1,398.06 1,398.20 14,965.5K
14:44 1,398.50 1,398.85 1,398.50 1,398.85 3,452.0K
14:45 1,399.20 1,399.99 1,399.20 1,399.91 626.4K
14:46 1,400.00 1,400.20 1,400.00 1,400.20 1,767.6K
14:47 1,400.46 1,400.46 1,400.27 1,400.39 1,244.3K
14:48 1,400.99 1,400.99 1,400.45 1,400.88 6,072.7K
14:49 1,400.83 1,400.90 1,400.83 1,400.90 1,563.0K
14:50 1,401.01 1,401.19 1,400.90 1,400.90 2,263.1K
14:51 1,400.96 1,400.96 1,400.72 1,400.83 854.2K
14:52 1,400.79 1,400.79 1,400.32 1,400.32 3,791.2K
14:53 1,400.42 1,400.47 1,400.31 1,400.47 636.9K
14:54 1,400.42 1,400.97 1,400.42 1,400.97 2,088.6K
14:55 1,401.24 1,401.24 1,400.79 1,400.80 1,309.7K
14:56 1,400.87 1,401.19 1,400.81 1,401.19 1,881.7K
14:57 1,400.78 1,400.78 1,400.27 1,400.27 4,130.3K
14:58 1,400.27 1,400.27 1,399.64 1,399.85 350.6K
14:59 1,399.84 1,400.29 1,399.84 1,400.29 1,709.8K
15:00 1,400.46 1,400.46 1,399.80 1,399.80 578.4K
15:01 1,399.81 1,399.81 1,399.34 1,399.34 363.3K
15:02 1,399.50 1,399.50 1,399.38 1,399.38 630.7K
15:03 1,399.52 1,399.56 1,399.30 1,399.56 1,781.1K
15:04 1,399.44 1,399.48 1,399.24 1,399.28 758.9K
15:05 1,399.06 1,399.06 1,398.70 1,398.70 760.3K
15:06 1,398.93 1,400.41 1,398.93 1,400.41 2,208.6K
15:07 1,400.74 1,401.42 1,400.74 1,401.42 1,635.0K
15:08 1,401.45 1,401.45 1,401.16 1,401.20 402.0K
15:09 1,401.26 1,401.46 1,401.26 1,401.43 719.7K
15:10 1,401.33 1,401.49 1,400.92 1,400.92 1,419.1K
15:11 1,400.67 1,400.67 1,400.48 1,400.54 975.7K
15:12 1,400.14 1,400.16 1,399.43 1,400.16 17,176.1K
15:13 1,400.28 1,400.28 1,400.21 1,400.22 500.2K
15:14 1,400.13 1,400.33 1,399.94 1,399.94 408.7K
15:15 1,400.32 1,400.40 1,400.24 1,400.25 256.8K
15:16 1,400.33 1,400.81 1,400.33 1,400.81 1,783.8K
15:17 1,400.87 1,400.92 1,400.80 1,400.86 1,668.4K
15:18 1,400.61 1,400.61 1,400.41 1,400.41 1,166.5K
15:19 1,400.37 1,400.37 1,400.10 1,400.10 583.6K
15:20 1,399.90 1,400.02 1,399.67 1,399.87 868.0K
15:21 1,399.94 1,400.20 1,399.94 1,400.20 1,092.8K
15:22 1,400.23 1,400.23 1,399.92 1,399.92 1,654.2K
15:23 1,399.77 1,399.77 1,399.34 1,399.34 447.4K
15:24 1,399.27 1,399.27 1,398.99 1,399.21 877.2K
15:25 1,399.10 1,399.39 1,399.07 1,399.39 518.5K
15:26 1,399.63 1,399.65 1,399.46 1,399.46 488.2K
15:27 1,399.52 1,399.82 1,399.52 1,399.82 163.1K
15:28 1,399.70 1,399.70 1,398.81 1,399.39 1,162.6K
15:29 1,399.42 1,399.59 1,399.29 1,399.29 315.5K
15:30 1,399.36 1,399.60 1,399.36 1,399.60 132.8K
15:31 1,399.57 1,400.12 1,399.57 1,399.80 852.4K
15:32 1,399.76 1,399.89 1,399.76 1,399.88 200.7K
15:33 1,399.91 1,400.43 1,399.91 1,400.43 1,859.2K
15:34 1,401.50 1,401.75 1,401.38 1,401.75 1,979.0K
15:35 1,401.69 1,401.83 1,401.61 1,401.83 580.9K
15:36 1,401.73 1,401.89 1,401.59 1,401.59 497.1K
15:37 1,401.68 1,401.80 1,401.59 1,401.80 201.2K
15:38 1,401.40 1,401.88 1,401.40 1,401.45 1,551.3K
15:39 1,400.88 1,401.11 1,400.88 1,401.11 1,281.7K
15:40 1,401.36 1,401.40 1,401.36 1,401.40 2,823.7K
15:41 1,401.30 1,401.30 1,401.14 1,401.17 3,128.9K
15:42 1,401.02 1,401.09 1,400.96 1,400.96 782.8K
15:43 1,400.79 1,400.83 1,400.39 1,400.39 2,953.4K
15:44 1,400.45 1,400.56 1,400.45 1,400.51 593.5K
15:45 1,400.73 1,401.06 1,400.59 1,400.59 1,814.4K
15:46 1,400.35 1,401.16 1,400.13 1,401.16 1,216.9K
15:47 1,401.16 1,401.27 1,401.10 1,401.27 183.7K
15:48 1,401.39 1,401.41 1,401.19 1,401.19 285.0K
15:49 1,401.49 1,401.55 1,401.49 1,401.54 1,393.1K
15:50 1,401.58 1,401.91 1,401.58 1,401.91 330.2K
15:51 1,401.79 1,401.79 1,401.67 1,401.67 458.4K
15:52 1,401.87 1,401.87 1,401.61 1,401.61 904.7K
15:53 1,401.83 1,401.83 1,401.39 1,401.79 336.1K
15:54 1,402.13 1,402.44 1,402.13 1,402.44 887.5K
15:55 1,402.46 1,402.46 1,402.14 1,402.14 341.5K
15:56 1,402.14 1,402.14 1,402.00 1,402.00 885.2K
15:57 1,401.58 1,401.58 1,401.12 1,401.31 674.8K
15:58 1,401.02 1,401.13 1,401.00 1,401.13 480.9K
15:59 1,401.09 1,401.48 1,401.09 1,401.11 435.1K
16:00 1,401.27 1,401.68 1,401.23 1,401.23 914.4K
16:01 1,400.98 1,401.42 1,400.98 1,401.42 718.3K
16:02 1,401.57 1,401.76 1,401.57 1,401.68 475.5K
16:03 1,401.66 1,401.82 1,401.50 1,401.50 775.1K
16:04 1,401.30 1,402.12 1,401.30 1,401.84 1,353.2K
16:05 1,401.72 1,401.97 1,401.13 1,401.14 723.5K
16:06 1,400.86 1,401.26 1,400.83 1,401.26 512.2K
16:07 1,401.12 1,401.59 1,401.12 1,401.40 987.5K
16:08 1,401.22 1,401.45 1,401.22 1,401.35 755.5K
16:09 1,401.42 1,401.42 1,401.14 1,401.30 349.0K
16:10 1,400.95 1,400.98 1,400.88 1,400.98 1,487.2K
16:11 1,400.98 1,401.31 1,400.59 1,401.31 625.5K
16:12 1,401.37 1,401.55 1,401.33 1,401.55 981.9K
16:13 1,401.37 1,401.51 1,401.37 1,401.51 357.1K
16:14 1,401.48 1,402.06 1,401.36 1,402.06 845.2K
16:15 1,401.93 1,402.08 1,401.74 1,401.74 923.3K
16:16 1,401.77 1,402.01 1,401.71 1,401.72 369.7K
16:17 1,401.72 1,401.72 1,400.65 1,401.22 1,289.3K
16:18 1,401.14 1,401.22 1,401.01 1,401.01 1,793.8K
16:19 1,400.86 1,400.86 1,399.63 1,399.63 3,848.1K
16:20 1,399.31 1,399.74 1,399.31 1,399.43 3,829.7K
16:21 1,399.39 1,399.39 1,399.06 1,399.06 4,727.2K
16:22 1,399.13 1,399.13 1,398.67 1,398.67 530.6K
16:23 1,399.05 1,399.05 1,398.68 1,398.91 1,542.4K
16:24 1,398.92 1,398.92 1,398.57 1,398.57 3,465.9K
16:25 1,398.62 1,398.66 1,398.30 1,398.30 764.7K
16:26 1,398.53 1,398.53 1,397.13 1,397.19 2,601.0K
16:27 1,396.79 1,396.87 1,396.30 1,396.87 1,775.3K
16:28 1,396.80 1,396.80 1,396.68 1,396.74 1,586.4K
16:29 1,396.90 1,396.90 1,396.27 1,396.29 3,968.7K
16:30 1,396.15 1,396.47 1,396.15 1,396.25 1,155.8K
16:31 1,396.18 1,396.18 1,395.67 1,395.77 847.6K
16:32 1,395.58 1,395.87 1,395.43 1,395.43 1,991.8K
16:33 1,395.42 1,395.73 1,395.42 1,395.69 1,385.5K
16:34 1,395.79 1,395.79 1,393.72 1,393.72 2,475.2K
16:35 1,393.02 1,393.76 1,393.02 1,393.76 4,176.5K
16:36 1,393.87 1,394.70 1,393.87 1,394.70 1,319.7K
16:37 1,395.19 1,395.41 1,395.19 1,395.41 1,377.5K
16:38 1,395.82 1,395.83 1,395.62 1,395.65 1,698.4K
16:39 1,395.68 1,396.19 1,395.68 1,396.19 950.6K
16:40 1,396.13 1,396.55 1,396.13 1,396.41 1,043.8K
16:41 1,396.43 1,396.59 1,396.24 1,396.24 392.8K
16:42 1,395.75 1,395.93 1,395.61 1,395.78 1,035.6K
16:43 1,395.55 1,395.55 1,395.18 1,395.18 664.9K
16:44 1,395.41 1,395.94 1,395.33 1,395.94 514.1K
16:45 1,395.90 1,395.90 1,394.99 1,394.99 879.7K
16:46 1,394.44 1,394.44 1,393.47 1,393.59 2,066.5K
16:47 1,393.49 1,393.49 1,392.82 1,392.97 2,229.0K
16:48 1,393.24 1,394.14 1,393.24 1,394.14 1,294.9K
16:49 1,394.43 1,394.51 1,394.15 1,394.15 1,910.9K
16:50 1,394.13 1,394.20 1,393.92 1,394.20 1,766.9K
16:51 1,394.42 1,395.42 1,394.42 1,395.42 1,400.1K
16:52 1,395.63 1,395.63 1,395.43 1,395.43 3,217.8K
16:53 1,395.63 1,395.69 1,395.37 1,395.37 713.1K
16:54 1,395.50 1,395.91 1,395.44 1,395.53 1,226.6K
16:55 1,395.40 1,395.84 1,395.40 1,395.72 526.2K
16:56 1,395.59 1,395.92 1,395.55 1,395.92 695.2K
16:57 1,396.02 1,396.20 1,396.02 1,396.20 497.1K
16:58 1,396.20 1,396.20 1,396.04 1,396.07 641.7K
16:59 1,396.00 1,396.01 1,395.63 1,396.01 607.3K
17:00 1,395.93 1,395.93 1,395.05 1,395.05 829.3K
17:01 1,395.13 1,395.13 1,394.84 1,394.84 232.1K
17:02 1,394.85 1,394.91 1,394.75 1,394.91 342.9K
17:03 1,394.78 1,394.78 1,394.13 1,394.13 491.9K
17:04 1,393.98 1,393.98 1,393.51 1,393.51 953.7K
17:05 1,393.25 1,393.25 1,392.73 1,392.73 1,766.7K
17:06 1,392.97 1,393.10 1,392.95 1,392.99 735.1K
17:07 1,392.94 1,393.18 1,392.85 1,393.18 1,206.6K
17:08 1,393.21 1,393.45 1,393.21 1,393.39 2,927.6K
17:09 1,393.29 1,393.56 1,393.29 1,393.50 670.7K
17:10 1,393.40 1,394.27 1,393.40 1,394.27 591.2K
17:11 1,394.33 1,395.61 1,394.33 1,395.61 1,408.7K
17:12 1,395.45 1,395.99 1,395.45 1,395.99 738.0K
17:13 1,396.32 1,396.38 1,396.24 1,396.38 1,549.5K
17:14 1,396.14 1,396.14 1,395.70 1,395.70 264.0K
17:15 1,396.05 1,396.12 1,395.92 1,396.11 707.1K
17:16 1,396.31 1,396.31 1,396.07 1,396.07 434.7K
17:17 1,396.35 1,396.35 1,395.71 1,395.71 413.5K
17:18 1,395.89 1,395.89 1,395.54 1,395.54 403.4K
17:19 1,395.12 1,395.29 1,394.66 1,395.29 2,326.9K
17:20 1,395.41 1,395.41 1,394.52 1,394.52 6,894.0K
17:21 1,394.66 1,394.88 1,394.49 1,394.88 572.7K
17:22 1,395.06 1,395.65 1,395.06 1,395.65 557.4K
17:23 1,395.12 1,395.45 1,395.12 1,395.37 390.3K
17:24 1,395.32 1,395.66 1,395.06 1,395.66 2,559.0K
17:25 1,397.24 1,398.86 1,397.24 1,398.69 7,687.1K
17:26 1,398.90 1,399.52 1,398.90 1,399.52 1,370.9K
17:27 1,399.50 1,399.50 1,398.38 1,398.38 939.5K
17:28 1,398.45 1,399.24 1,398.45 1,399.24 795.1K
17:29 1,399.05 1,399.10 1,398.99 1,398.99 105.8K
17:30 1,398.94 1,398.94 1,398.65 1,398.75 385.5K
17:31 1,398.78 1,398.98 1,398.78 1,398.98 980.2K
17:32 1,398.94 1,399.13 1,398.64 1,398.64 1,375.9K
17:33 1,398.59 1,398.59 1,398.40 1,398.40 588.1K
17:34 1,398.35 1,398.59 1,398.35 1,398.59 598.3K
17:35 1,398.63 1,398.90 1,398.63 1,398.90 549.5K
17:36 1,398.85 1,399.10 1,398.85 1,399.07 673.8K
17:37 1,399.04 1,399.06 1,398.91 1,399.01 182.5K
17:38 1,398.65 1,398.87 1,398.65 1,398.78 618.1K
17:39 1,398.69 1,398.85 1,398.69 1,398.77 1,113.0K
17:40 1,398.76 1,398.76 1,398.35 1,398.51 646.4K
17:41 1,398.34 1,398.72 1,398.34 1,398.67 156.6K
17:42 1,398.32 1,398.33 1,398.19 1,398.19 1,040.8K
17:43 1,398.16 1,398.16 1,397.11 1,397.11 1,286.5K
17:44 1,397.07 1,397.07 1,397.01 1,397.04 204.6K
17:45 1,397.02 1,397.56 1,397.02 1,397.56 243.9K
17:46 1,397.57 1,398.11 1,397.57 1,398.11 642.7K
17:47 1,398.10 1,398.88 1,398.10 1,398.60 6,069.6K
17:48 1,398.77 1,398.77 1,398.64 1,398.70 504.3K
17:49 1,398.91 1,398.97 1,398.91 1,398.97 942.9K
17:50 1,398.88 1,399.43 1,398.88 1,399.27 939.4K
17:51 1,399.28 1,399.39 1,399.28 1,399.39 198.9K
17:52 1,399.32 1,399.63 1,399.32 1,399.32 1,111.5K
17:53 1,399.47 1,400.07 1,399.47 1,400.07 891.2K
17:54 1,400.07 1,400.07 1,399.82 1,399.98 379.1K
17:55 1,399.61 1,400.05 1,399.61 1,399.85 959.8K
17:56 1,399.89 1,399.92 1,399.71 1,399.78 1,395.0K
17:57 1,400.05 1,400.05 1,400.00 1,400.00 649.3K
17:58 1,399.97 1,400.15 1,399.89 1,400.15 522.5K
17:59 1,400.13 1,400.24 1,400.13 1,400.24 1,094.1K
18:00 1,400.32 1,400.32 1,400.00 1,400.26 501.1K
18:01 1,400.26 1,400.54 1,400.14 1,400.54 2,970.1K
18:02 1,400.68 1,400.95 1,400.63 1,400.95 2,467.4K
18:03 1,400.69 1,400.87 1,400.61 1,400.61 2,428.7K
18:04 1,400.86 1,401.15 1,400.86 1,401.15 3,345.9K
18:05 1,401.06 1,401.12 1,400.95 1,400.95 1,101.4K
18:06 1,400.47 1,400.70 1,400.47 1,400.69 702.7K
18:07 1,401.01 1,401.01 1,400.70 1,400.87 909.7K
18:08 1,400.66 1,400.86 1,400.62 1,400.84 1,832.5K
18:09 1,400.50 1,400.83 1,400.50 1,400.61 1,948.9K
18:10 1,400.99 1,401.26 1,400.99 1,401.26 1,102.1K
18:11 1,401.36 1,401.36 1,400.67 1,400.84 1,998.6K
18:12 1,400.73 1,400.89 1,400.66 1,400.89 453.1K
18:13 1,401.07 1,401.18 1,400.99 1,401.18 901.1K
18:14 1,401.05 1,401.21 1,401.05 1,401.11 1,685.6K
18:15 1,400.90 1,401.08 1,400.61 1,401.08 903.7K
18:16 1,399.87 1,399.87 1,399.40 1,399.56 2,079.6K
18:17 1,399.62 1,399.75 1,399.62 1,399.62 308.5K
18:18 1,399.56 1,399.73 1,399.56 1,399.56 192.1K
18:19 1,399.53 1,399.77 1,399.25 1,399.77 941.5K
18:20 1,399.73 1,399.73 1,399.36 1,399.36 283.7K
18:21 1,399.45 1,399.65 1,399.37 1,399.37 1,862.9K
18:22 1,399.36 1,399.36 1,399.05 1,399.05 824.2K
18:23 1,399.07 1,399.07 1,398.06 1,398.06 1,392.1K
18:24 1,398.26 1,398.27 1,397.93 1,397.93 1,359.7K
18:25 1,397.85 1,398.30 1,397.85 1,398.26 611.5K
18:26 1,398.18 1,398.34 1,398.14 1,398.14 892.1K
18:27 1,398.33 1,398.73 1,398.33 1,398.73 530.7K
18:28 1,398.93 1,399.91 1,398.81 1,399.73 3,288.1K
18:29 1,399.69 1,399.69 1,399.38 1,399.44 486.2K
18:30 1,399.44 1,399.92 1,399.44 1,399.92 424.5K
18:31 1,399.75 1,399.82 1,399.75 1,399.77 693.5K
18:32 1,399.89 1,400.05 1,399.48 1,399.48 613.7K
18:33 1,399.52 1,400.06 1,399.52 1,399.92 782.6K
18:34 1,399.97 1,400.19 1,399.89 1,400.19 925.7K
18:35 1,400.03 1,400.22 1,399.74 1,399.74 537.8K
18:36 1,399.98 1,399.98 1,399.81 1,399.91 246.7K
18:37 1,399.89 1,400.20 1,399.89 1,400.00 752.1K
18:38 1,400.03 1,400.22 1,400.03 1,400.16 774.8K
18:39 1,400.16 1,400.16 1,400.03 1,400.03 437.1K
18:40 1,400.24 1,400.24 1,400.24 1,400.24 329.2K
18:51 1,399.90 1,399.90 1,399.90 1,399.90 2,619.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし