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 1,406.78 1,406.93 1,406.64 1,406.64 3,336.6K
10:01 1,407.00 1,407.00 1,405.50 1,405.50 3,307.2K
10:02 1,405.58 1,405.92 1,405.45 1,405.92 2,067.6K
10:03 1,406.28 1,407.66 1,406.28 1,407.66 3,250.7K
10:04 1,407.81 1,408.15 1,407.57 1,408.15 5,341.3K
10:05 1,408.29 1,408.63 1,408.11 1,408.20 1,835.1K
10:06 1,408.26 1,408.38 1,408.02 1,408.38 1,430.1K
10:07 1,408.33 1,408.94 1,408.33 1,408.94 2,594.0K
10:08 1,409.04 1,409.04 1,408.89 1,408.99 1,752.1K
10:09 1,408.95 1,409.33 1,408.90 1,409.33 1,975.1K
10:10 1,409.16 1,409.81 1,409.16 1,409.81 1,969.7K
10:11 1,409.82 1,410.48 1,409.82 1,410.24 2,283.3K
10:12 1,410.54 1,410.54 1,409.60 1,409.80 2,619.9K
10:13 1,409.76 1,409.76 1,409.59 1,409.70 1,963.0K
10:14 1,409.83 1,409.83 1,409.53 1,409.64 2,441.1K
10:15 1,409.54 1,409.84 1,409.54 1,409.67 3,778.1K
10:16 1,409.13 1,409.13 1,408.62 1,409.05 1,092.3K
10:17 1,408.96 1,409.08 1,408.95 1,409.08 1,778.2K
10:18 1,408.80 1,409.52 1,408.48 1,409.27 1,206.6K
10:19 1,409.18 1,409.58 1,409.18 1,409.58 908.9K
10:20 1,409.47 1,409.61 1,409.47 1,409.51 629.1K
10:21 1,409.56 1,409.88 1,409.56 1,409.77 597.2K
10:22 1,409.88 1,409.88 1,409.53 1,409.64 1,082.3K
10:23 1,410.38 1,410.49 1,410.10 1,410.10 2,804.9K
10:24 1,409.63 1,409.67 1,409.61 1,409.67 1,051.2K
10:25 1,409.64 1,409.94 1,409.62 1,409.94 691.4K
10:26 1,409.99 1,410.28 1,409.97 1,410.11 458.9K
10:27 1,410.00 1,410.63 1,410.00 1,410.57 3,184.3K
10:28 1,410.61 1,410.61 1,410.15 1,410.15 940.7K
10:29 1,409.74 1,409.74 1,408.98 1,408.98 1,163.7K
10:30 1,408.99 1,408.99 1,408.31 1,408.65 2,244.8K
10:31 1,408.20 1,408.61 1,408.20 1,408.54 902.6K
10:32 1,408.49 1,408.49 1,408.00 1,408.10 1,446.9K
10:33 1,407.74 1,407.74 1,407.39 1,407.39 2,205.7K
10:34 1,407.47 1,407.47 1,406.83 1,407.12 4,735.5K
10:35 1,405.56 1,405.66 1,405.52 1,405.64 1,410.0K
10:36 1,405.35 1,405.97 1,405.35 1,405.86 626.8K
10:37 1,405.82 1,405.94 1,405.70 1,405.79 516.3K
10:38 1,405.86 1,405.86 1,405.62 1,405.62 389.8K
10:39 1,405.57 1,405.83 1,405.57 1,405.66 1,508.8K
10:40 1,405.64 1,405.81 1,405.64 1,405.81 177.6K
10:41 1,405.62 1,405.84 1,405.62 1,405.84 624.7K
10:42 1,405.76 1,405.78 1,405.66 1,405.66 1,335.2K
10:43 1,405.76 1,405.83 1,405.71 1,405.73 264.8K
10:44 1,406.09 1,406.29 1,405.96 1,406.29 2,226.9K
10:45 1,406.31 1,406.57 1,406.31 1,406.52 365.4K
10:46 1,406.57 1,406.57 1,406.27 1,406.27 168.7K
10:47 1,406.25 1,406.34 1,405.93 1,405.93 572.2K
10:48 1,405.86 1,406.16 1,405.86 1,405.97 219.2K
10:49 1,406.00 1,406.15 1,406.00 1,406.15 351.0K
10:50 1,406.26 1,406.38 1,406.26 1,406.38 361.2K
10:51 1,406.25 1,406.31 1,406.25 1,406.30 191.0K
10:52 1,406.36 1,406.65 1,406.36 1,406.65 491.2K
10:53 1,406.58 1,406.58 1,406.18 1,406.38 734.1K
10:54 1,406.61 1,406.61 1,406.42 1,406.42 842.2K
10:55 1,406.15 1,406.17 1,406.12 1,406.17 1,506.4K
10:56 1,406.04 1,406.27 1,406.01 1,406.01 6,119.7K
10:57 1,406.00 1,406.00 1,405.00 1,405.00 1,698.3K
10:58 1,404.85 1,404.96 1,404.64 1,404.64 605.0K
10:59 1,404.59 1,404.59 1,404.40 1,404.57 1,815.8K
11:00 1,404.47 1,404.77 1,404.44 1,404.77 1,096.2K
11:01 1,404.40 1,404.57 1,404.23 1,404.38 507.8K
11:02 1,404.33 1,404.42 1,404.33 1,404.42 556.1K
11:03 1,404.12 1,404.12 1,404.01 1,404.11 1,507.0K
11:04 1,403.98 1,403.99 1,403.89 1,403.99 2,232.5K
11:05 1,404.06 1,404.39 1,404.06 1,404.13 252.0K
11:06 1,404.13 1,404.32 1,404.13 1,404.32 429.3K
11:07 1,404.31 1,404.31 1,404.21 1,404.30 637.5K
11:08 1,404.17 1,404.20 1,404.12 1,404.12 872.7K
11:09 1,404.11 1,404.11 1,403.66 1,403.66 6,071.8K
11:10 1,403.63 1,403.67 1,403.40 1,403.40 495.6K
11:11 1,403.42 1,403.75 1,403.39 1,403.62 736.2K
11:12 1,403.36 1,404.28 1,403.36 1,404.26 2,827.8K
11:13 1,404.20 1,404.50 1,404.20 1,404.37 513.6K
11:14 1,404.31 1,404.31 1,404.06 1,404.13 407.6K
11:15 1,404.38 1,404.41 1,404.21 1,404.27 1,794.5K
11:16 1,404.39 1,404.40 1,404.24 1,404.24 293.2K
11:17 1,404.07 1,404.18 1,403.89 1,403.97 388.7K
11:18 1,403.97 1,403.97 1,403.43 1,403.43 90.0K
11:19 1,403.46 1,403.48 1,403.32 1,403.48 199.6K
11:20 1,403.53 1,403.75 1,403.53 1,403.62 476.7K
11:21 1,403.70 1,403.74 1,403.70 1,403.73 549.6K
11:22 1,403.67 1,403.91 1,403.67 1,403.82 1,729.6K
11:23 1,403.84 1,404.42 1,403.84 1,404.42 652.1K
11:24 1,404.46 1,404.81 1,403.85 1,403.85 4,232.6K
11:25 1,403.62 1,403.78 1,403.27 1,403.78 1,851.2K
11:26 1,403.06 1,403.98 1,403.06 1,403.41 1,767.6K
11:27 1,403.05 1,403.08 1,402.97 1,403.08 168.7K
11:28 1,403.14 1,403.14 1,403.04 1,403.04 472.2K
11:29 1,403.06 1,403.06 1,402.68 1,402.73 294.8K
11:30 1,402.77 1,403.24 1,402.59 1,403.24 5,585.8K
11:31 1,402.83 1,403.14 1,402.83 1,403.05 1,695.4K
11:32 1,403.05 1,403.05 1,402.26 1,402.26 4,992.1K
11:33 1,401.99 1,402.01 1,401.66 1,401.66 2,311.6K
11:34 1,401.69 1,401.87 1,401.64 1,401.76 181.4K
11:35 1,401.25 1,401.25 1,400.93 1,401.24 1,803.6K
11:36 1,401.03 1,401.13 1,400.98 1,400.98 519.5K
11:37 1,400.97 1,400.97 1,400.31 1,400.31 2,428.7K
11:38 1,400.64 1,400.68 1,400.26 1,400.26 1,099.1K
11:39 1,400.17 1,400.19 1,400.12 1,400.16 2,358.5K
11:40 1,400.19 1,400.57 1,400.19 1,400.57 266.6K
11:41 1,400.61 1,400.74 1,400.58 1,400.58 1,121.5K
11:42 1,400.60 1,400.92 1,400.51 1,400.92 648.9K
11:43 1,400.64 1,400.83 1,400.35 1,400.83 1,488.7K
11:44 1,400.80 1,401.15 1,400.63 1,401.15 3,271.7K
11:45 1,401.27 1,401.85 1,401.03 1,401.85 2,047.6K
11:46 1,401.94 1,401.94 1,401.65 1,401.68 1,254.8K
11:47 1,402.92 1,402.92 1,402.21 1,402.21 4,077.8K
11:48 1,402.42 1,402.42 1,402.29 1,402.29 309.7K
11:49 1,401.88 1,402.06 1,401.86 1,401.97 192.4K
11:50 1,401.66 1,401.66 1,401.38 1,401.38 684.8K
11:51 1,401.48 1,401.59 1,401.42 1,401.42 1,109.8K
11:52 1,401.45 1,401.45 1,401.22 1,401.22 980.5K
11:53 1,400.82 1,400.88 1,400.75 1,400.88 5,957.9K
11:54 1,400.79 1,400.85 1,400.79 1,400.85 302.7K
11:55 1,400.69 1,400.69 1,400.07 1,400.07 1,189.5K
11:56 1,399.84 1,399.84 1,399.26 1,399.38 3,281.1K
11:57 1,399.29 1,399.46 1,399.26 1,399.27 853.1K
11:58 1,398.76 1,398.80 1,398.55 1,398.80 1,934.4K
11:59 1,398.80 1,398.80 1,398.61 1,398.61 991.1K
12:00 1,398.52 1,398.63 1,398.42 1,398.63 1,056.1K
12:01 1,398.86 1,399.73 1,398.74 1,399.73 828.5K
12:02 1,400.14 1,400.14 1,399.67 1,399.67 1,494.5K
12:03 1,399.70 1,399.70 1,399.44 1,399.44 527.7K
12:04 1,399.13 1,399.26 1,398.91 1,398.91 183.8K
12:05 1,398.91 1,399.11 1,398.91 1,399.00 234.4K
12:06 1,399.15 1,399.31 1,399.07 1,399.31 727.8K
12:07 1,399.47 1,399.71 1,399.13 1,399.26 3,914.2K
12:08 1,399.20 1,399.67 1,399.20 1,399.67 1,451.6K
12:09 1,399.82 1,399.86 1,399.67 1,399.86 1,567.3K
12:10 1,399.89 1,399.89 1,399.74 1,399.74 229.4K
12:11 1,399.66 1,399.66 1,399.56 1,399.56 534.1K
12:12 1,399.67 1,399.83 1,399.65 1,399.83 559.8K
12:13 1,399.80 1,399.87 1,399.77 1,399.87 278.1K
12:14 1,399.76 1,399.94 1,399.76 1,399.83 212.3K
12:15 1,399.69 1,399.72 1,399.63 1,399.64 626.3K
12:16 1,399.57 1,399.88 1,399.57 1,399.88 1,519.1K
12:17 1,400.04 1,400.09 1,399.93 1,400.02 517.8K
12:18 1,400.36 1,400.36 1,400.26 1,400.32 334.7K
12:19 1,400.27 1,400.29 1,399.99 1,399.99 330.5K
12:20 1,400.34 1,400.34 1,399.92 1,399.92 849.5K
12:21 1,399.92 1,399.92 1,399.58 1,399.58 512.7K
12:22 1,399.54 1,399.54 1,399.09 1,399.09 502.1K
12:23 1,398.84 1,399.35 1,398.75 1,399.35 1,666.9K
12:24 1,399.00 1,399.13 1,399.00 1,399.09 737.8K
12:25 1,398.79 1,398.90 1,398.76 1,398.90 225.6K
12:26 1,398.92 1,399.65 1,398.92 1,399.65 615.3K
12:27 1,399.78 1,399.78 1,399.45 1,399.55 895.2K
12:28 1,399.53 1,399.93 1,399.53 1,399.93 2,720.2K
12:29 1,399.94 1,399.97 1,399.85 1,399.97 377.0K
12:30 1,400.10 1,400.39 1,399.95 1,400.39 1,071.0K
12:31 1,400.37 1,400.78 1,400.37 1,400.78 2,668.6K
12:32 1,400.88 1,400.94 1,400.74 1,400.74 1,676.4K
12:33 1,400.69 1,401.11 1,400.69 1,400.70 1,608.2K
12:34 1,400.75 1,401.25 1,400.74 1,400.74 294.8K
12:35 1,400.66 1,400.82 1,400.65 1,400.82 410.3K
12:36 1,401.06 1,401.06 1,400.91 1,400.96 580.2K
12:37 1,400.86 1,401.64 1,400.86 1,401.64 1,386.0K
12:38 1,401.64 1,401.64 1,401.16 1,401.16 1,024.2K
12:39 1,401.00 1,401.51 1,401.00 1,401.51 1,177.0K
12:40 1,401.39 1,402.01 1,401.39 1,402.01 967.4K
12:41 1,402.25 1,402.25 1,402.07 1,402.19 635.2K
12:42 1,402.06 1,402.15 1,401.79 1,401.79 1,474.1K
12:43 1,401.94 1,402.29 1,401.94 1,402.13 640.5K
12:44 1,401.78 1,401.78 1,401.69 1,401.69 248.8K
12:45 1,402.08 1,402.13 1,401.82 1,402.10 1,684.6K
12:46 1,402.06 1,402.06 1,401.81 1,401.81 121.4K
12:47 1,401.79 1,401.79 1,401.36 1,401.36 1,172.5K
12:48 1,401.43 1,401.46 1,401.29 1,401.29 1,568.5K
12:49 1,401.29 1,401.42 1,401.29 1,401.39 332.7K
12:50 1,401.29 1,401.37 1,401.27 1,401.28 1,165.4K
12:51 1,401.09 1,401.93 1,400.99 1,401.93 3,988.8K
12:52 1,401.90 1,402.13 1,401.90 1,402.10 374.6K
12:53 1,401.98 1,402.21 1,401.80 1,401.93 648.2K
12:54 1,402.43 1,402.43 1,402.03 1,402.16 775.3K
12:55 1,402.21 1,402.40 1,402.21 1,402.28 396.1K
12:56 1,402.07 1,402.54 1,402.07 1,402.54 583.9K
12:57 1,402.43 1,402.43 1,402.09 1,402.09 1,043.4K
12:58 1,402.01 1,402.21 1,402.01 1,402.03 272.6K
12:59 1,402.03 1,402.19 1,401.89 1,401.98 285.1K
13:00 1,401.78 1,402.08 1,401.78 1,402.08 161.4K
13:01 1,402.08 1,402.08 1,401.88 1,401.88 379.1K
13:02 1,402.11 1,402.11 1,401.86 1,401.86 143.2K
13:03 1,401.88 1,401.88 1,401.74 1,401.74 180.9K
13:04 1,401.69 1,402.42 1,401.69 1,402.42 562.5K
13:05 1,402.22 1,402.33 1,402.01 1,402.33 863.2K
13:06 1,402.08 1,402.08 1,401.93 1,401.93 533.2K
13:07 1,401.80 1,401.80 1,401.64 1,401.64 682.6K
13:08 1,401.66 1,401.66 1,401.48 1,401.61 315.5K
13:09 1,401.69 1,401.77 1,401.42 1,401.42 1,190.2K
13:10 1,401.43 1,401.43 1,401.13 1,401.13 1,426.8K
13:11 1,401.17 1,401.17 1,400.81 1,400.81 854.9K
13:12 1,400.70 1,400.70 1,400.33 1,400.58 968.4K
13:13 1,400.60 1,400.60 1,400.43 1,400.43 177.0K
13:14 1,400.41 1,400.51 1,400.31 1,400.31 998.3K
13:15 1,400.71 1,401.13 1,400.71 1,401.13 3,492.0K
13:16 1,401.09 1,401.09 1,400.94 1,400.94 700.2K
13:17 1,400.99 1,401.63 1,400.99 1,401.63 2,043.7K
13:18 1,401.64 1,401.64 1,400.57 1,400.57 1,862.0K
13:19 1,400.77 1,400.91 1,400.77 1,400.81 230.3K
13:20 1,401.32 1,401.32 1,400.93 1,400.93 1,096.7K
13:21 1,401.09 1,401.79 1,401.09 1,401.79 3,260.7K
13:22 1,401.74 1,401.89 1,401.56 1,401.56 907.1K
13:23 1,401.66 1,401.66 1,401.13 1,401.13 324.2K
13:24 1,401.05 1,401.92 1,401.05 1,401.92 896.2K
13:25 1,401.39 1,401.39 1,401.28 1,401.28 1,724.4K
13:26 1,401.26 1,402.27 1,401.26 1,402.25 8,902.2K
13:27 1,402.13 1,402.65 1,402.13 1,402.65 3,960.7K
13:28 1,402.56 1,403.54 1,402.50 1,403.54 1,203.4K
13:29 1,402.97 1,403.05 1,402.72 1,402.90 1,551.3K
13:30 1,402.84 1,402.86 1,402.67 1,402.67 321.9K
13:31 1,402.75 1,403.04 1,402.57 1,403.04 208.4K
13:32 1,402.91 1,403.32 1,402.91 1,403.24 1,569.6K
13:33 1,403.22 1,403.32 1,402.83 1,403.07 327.2K
13:34 1,402.53 1,402.53 1,402.34 1,402.41 3,468.9K
13:35 1,402.31 1,402.81 1,402.24 1,402.81 529.9K
13:36 1,402.18 1,402.39 1,402.15 1,402.39 2,497.8K
13:37 1,402.22 1,402.22 1,401.71 1,402.15 608.9K
13:38 1,402.59 1,402.66 1,402.47 1,402.54 356.0K
13:39 1,402.32 1,402.46 1,402.28 1,402.46 310.0K
13:40 1,402.53 1,402.75 1,402.51 1,402.51 366.7K
13:41 1,402.53 1,402.88 1,402.45 1,402.45 232.9K
13:42 1,402.32 1,402.32 1,401.80 1,401.96 1,499.1K
13:43 1,401.99 1,402.00 1,401.86 1,402.00 460.1K
13:44 1,400.92 1,400.92 1,400.54 1,400.90 1,897.4K
13:45 1,400.94 1,401.07 1,400.76 1,400.87 828.5K
13:46 1,400.75 1,400.93 1,400.75 1,400.93 387.2K
13:47 1,401.05 1,401.10 1,400.82 1,400.85 287.2K
13:48 1,401.00 1,401.05 1,400.79 1,400.79 565.1K
13:49 1,400.99 1,400.99 1,400.83 1,400.94 267.5K
13:50 1,401.32 1,401.32 1,401.03 1,401.03 330.8K
13:51 1,401.07 1,401.07 1,400.76 1,400.85 731.3K
13:52 1,400.57 1,400.57 1,400.35 1,400.53 1,116.5K
13:53 1,400.88 1,401.20 1,400.88 1,400.96 413.3K
13:54 1,401.00 1,401.09 1,400.94 1,400.98 416.2K
13:55 1,401.32 1,401.48 1,401.32 1,401.48 392.0K
13:56 1,401.55 1,401.62 1,401.55 1,401.57 287.8K
13:57 1,401.44 1,402.81 1,401.44 1,402.81 1,672.9K
13:58 1,403.22 1,403.22 1,402.90 1,402.90 917.1K
13:59 1,403.06 1,403.43 1,403.06 1,403.43 831.3K
14:00 1,403.39 1,403.39 1,402.89 1,403.00 192.5K
14:01 1,402.92 1,403.07 1,402.85 1,403.07 796.6K
14:02 1,403.11 1,403.11 1,402.48 1,402.48 772.7K
14:03 1,402.77 1,402.77 1,402.43 1,402.43 265.6K
14:04 1,402.35 1,402.54 1,402.34 1,402.54 151.7K
14:05 1,402.68 1,402.84 1,402.61 1,402.72 1,926.4K
14:06 1,402.70 1,402.70 1,402.43 1,402.43 1,478.5K
14:07 1,402.51 1,402.60 1,402.41 1,402.41 791.6K
14:08 1,402.20 1,402.20 1,401.99 1,401.99 1,043.5K
14:09 1,401.82 1,401.82 1,401.47 1,401.60 787.3K
14:10 1,401.57 1,401.57 1,401.17 1,401.17 684.1K
14:11 1,401.19 1,401.49 1,401.19 1,401.49 669.0K
14:12 1,401.69 1,401.69 1,401.18 1,401.18 2,796.4K
14:13 1,401.06 1,401.18 1,400.82 1,400.82 1,321.0K
14:14 1,400.68 1,400.68 1,400.09 1,400.09 2,731.0K
14:15 1,399.86 1,400.04 1,399.78 1,399.78 517.9K
14:16 1,399.16 1,399.36 1,399.16 1,399.30 1,094.9K
14:17 1,399.30 1,399.51 1,399.30 1,399.51 283.9K
14:18 1,399.39 1,399.50 1,399.36 1,399.36 466.2K
14:19 1,399.21 1,399.67 1,399.21 1,399.62 532.4K
14:20 1,399.74 1,399.78 1,399.10 1,399.10 760.6K
14:21 1,399.08 1,399.32 1,399.08 1,399.32 652.2K
14:22 1,399.38 1,399.38 1,398.93 1,399.11 819.8K
14:23 1,399.17 1,399.23 1,399.10 1,399.10 371.8K
14:24 1,399.10 1,399.39 1,399.10 1,399.39 376.6K
14:25 1,399.47 1,399.47 1,399.32 1,399.45 958.9K
14:26 1,399.77 1,400.14 1,399.75 1,400.14 563.4K
14:27 1,400.19 1,400.23 1,399.90 1,399.90 639.6K
14:28 1,399.96 1,399.96 1,399.58 1,399.63 1,281.5K
14:29 1,399.49 1,400.67 1,399.49 1,400.67 462.9K
14:30 1,400.67 1,400.67 1,400.37 1,400.37 173.2K
14:31 1,400.43 1,400.77 1,400.43 1,400.63 355.6K
14:32 1,400.74 1,400.82 1,400.71 1,400.71 674.1K
14:33 1,400.82 1,400.82 1,400.50 1,400.53 835.2K
14:34 1,400.07 1,400.26 1,400.04 1,400.20 689.4K
14:35 1,400.15 1,400.15 1,399.53 1,399.75 299.8K
14:36 1,399.56 1,399.56 1,399.28 1,399.28 150.1K
14:37 1,399.16 1,399.63 1,399.16 1,399.43 1,346.3K
14:38 1,399.63 1,399.88 1,399.63 1,399.72 593.4K
14:39 1,399.57 1,399.65 1,399.57 1,399.64 297.1K
14:40 1,399.19 1,400.12 1,399.19 1,400.12 2,992.7K
14:41 1,400.36 1,400.36 1,400.13 1,400.21 212.2K
14:42 1,400.18 1,400.56 1,400.18 1,400.56 1,242.0K
14:43 1,400.65 1,401.20 1,400.65 1,401.20 413.4K
14:44 1,401.35 1,401.35 1,400.92 1,400.92 704.7K
14:45 1,401.03 1,401.03 1,400.93 1,400.93 146.2K
14:46 1,400.93 1,401.00 1,400.87 1,400.94 179.8K
14:47 1,400.92 1,400.92 1,400.36 1,400.36 1,189.8K
14:48 1,400.37 1,400.57 1,400.37 1,400.57 183.4K
14:49 1,400.53 1,400.71 1,400.53 1,400.65 671.0K
14:50 1,401.00 1,401.04 1,400.88 1,401.04 753.0K
14:51 1,401.14 1,401.14 1,400.92 1,401.08 491.6K
14:52 1,401.08 1,401.29 1,401.08 1,401.22 2,614.6K
14:53 1,401.22 1,401.22 1,401.04 1,401.10 1,206.0K
14:54 1,401.10 1,401.38 1,401.07 1,401.24 2,168.7K
14:55 1,401.20 1,401.46 1,401.20 1,401.46 339.8K
14:56 1,401.50 1,401.50 1,401.31 1,401.31 1,781.7K
14:57 1,401.39 1,401.39 1,401.17 1,401.29 1,266.4K
14:58 1,401.23 1,401.28 1,401.16 1,401.16 204.0K
14:59 1,401.33 1,401.54 1,401.33 1,401.54 3,009.2K
15:00 1,401.50 1,401.68 1,401.43 1,401.68 564.6K
15:01 1,401.61 1,401.91 1,401.61 1,401.91 2,418.8K
15:02 1,402.26 1,402.50 1,402.24 1,402.50 2,204.9K
15:03 1,402.51 1,402.57 1,402.38 1,402.51 554.8K
15:04 1,402.57 1,402.57 1,402.03 1,402.03 1,000.9K
15:05 1,401.97 1,402.05 1,401.97 1,402.00 417.6K
15:06 1,401.97 1,402.19 1,401.77 1,402.19 773.3K
15:07 1,402.10 1,402.36 1,402.10 1,402.36 222.0K
15:08 1,402.27 1,402.27 1,402.06 1,402.06 174.6K
15:09 1,402.07 1,402.07 1,401.93 1,401.93 134.7K
15:10 1,401.85 1,401.85 1,401.71 1,401.76 275.6K
15:11 1,401.86 1,402.06 1,401.86 1,401.94 457.2K
15:12 1,401.79 1,402.38 1,401.79 1,402.38 949.3K
15:13 1,402.38 1,402.76 1,402.38 1,402.76 641.1K
15:14 1,402.89 1,402.89 1,402.58 1,402.58 448.2K
15:15 1,402.45 1,402.95 1,402.45 1,402.95 746.9K
15:16 1,402.89 1,402.89 1,402.19 1,402.22 1,327.2K
15:17 1,402.34 1,402.34 1,402.13 1,402.19 953.1K
15:18 1,402.16 1,403.46 1,402.16 1,403.46 1,075.0K
15:19 1,403.45 1,403.45 1,403.08 1,403.19 809.2K
15:20 1,403.20 1,403.66 1,403.05 1,403.66 1,208.7K
15:21 1,403.91 1,404.54 1,403.91 1,404.54 1,869.6K
15:22 1,405.00 1,405.37 1,405.00 1,405.37 2,047.0K
15:23 1,405.72 1,406.57 1,405.72 1,406.55 4,882.7K
15:24 1,406.47 1,407.05 1,406.38 1,407.05 2,152.9K
15:25 1,406.93 1,407.14 1,406.93 1,407.06 3,170.4K
15:26 1,407.10 1,407.46 1,407.10 1,407.46 1,985.2K
15:27 1,407.70 1,408.09 1,407.70 1,407.95 1,300.5K
15:28 1,407.96 1,407.98 1,407.59 1,407.59 1,212.6K
15:29 1,407.53 1,407.53 1,406.93 1,406.93 1,018.1K
15:30 1,407.13 1,407.14 1,406.81 1,406.81 446.1K
15:31 1,407.04 1,407.43 1,407.04 1,407.43 435.5K
15:32 1,407.24 1,408.00 1,407.24 1,408.00 2,094.7K
15:33 1,408.09 1,408.12 1,407.28 1,407.28 2,144.6K
15:34 1,407.47 1,407.48 1,406.83 1,406.83 1,452.3K
15:35 1,406.39 1,406.83 1,406.39 1,406.73 797.8K
15:36 1,406.59 1,406.59 1,405.95 1,405.95 831.6K
15:37 1,405.58 1,405.58 1,405.32 1,405.41 1,188.2K
15:38 1,405.53 1,405.83 1,405.53 1,405.61 630.5K
15:39 1,405.79 1,405.94 1,405.52 1,405.94 800.7K
15:40 1,405.77 1,405.77 1,405.07 1,405.42 367.6K
15:41 1,405.57 1,405.57 1,405.49 1,405.55 846.6K
15:42 1,405.62 1,405.62 1,404.93 1,405.07 661.6K
15:43 1,405.15 1,405.69 1,405.15 1,405.69 282.5K
15:44 1,405.76 1,405.80 1,405.66 1,405.66 3,594.8K
15:45 1,405.62 1,405.62 1,405.23 1,405.23 344.9K
15:46 1,405.26 1,405.26 1,404.86 1,404.86 621.5K
15:47 1,404.66 1,404.69 1,404.58 1,404.69 106.8K
15:48 1,404.84 1,404.86 1,404.78 1,404.86 73.6K
15:49 1,404.72 1,404.73 1,404.70 1,404.70 154.6K
15:50 1,404.74 1,404.74 1,404.64 1,404.64 412.7K
15:51 1,404.64 1,404.93 1,404.64 1,404.93 352.9K
15:52 1,405.15 1,405.15 1,404.72 1,404.72 268.8K
15:53 1,404.64 1,404.64 1,404.43 1,404.43 313.9K
15:54 1,404.72 1,404.72 1,404.44 1,404.52 769.8K
15:55 1,404.33 1,404.52 1,404.33 1,404.52 2,052.6K
15:56 1,404.47 1,404.47 1,404.07 1,404.22 1,583.5K
15:57 1,404.26 1,404.26 1,404.12 1,404.12 260.2K
15:58 1,404.14 1,404.19 1,404.14 1,404.17 773.4K
15:59 1,403.86 1,403.86 1,403.69 1,403.69 517.5K
16:00 1,404.08 1,404.27 1,403.98 1,403.98 320.1K
16:01 1,403.68 1,403.77 1,403.56 1,403.56 456.9K
16:02 1,403.46 1,403.51 1,403.37 1,403.44 3,275.8K
16:03 1,403.52 1,403.65 1,403.52 1,403.65 294.5K
16:04 1,403.69 1,403.87 1,403.69 1,403.81 163.2K
16:05 1,403.75 1,403.75 1,403.55 1,403.60 179.5K
16:06 1,403.47 1,403.77 1,403.47 1,403.77 2,593.5K
16:07 1,403.60 1,403.60 1,403.09 1,403.09 336.6K
16:08 1,403.41 1,403.54 1,403.41 1,403.54 304.8K
16:09 1,403.53 1,403.53 1,403.13 1,403.45 1,622.8K
16:10 1,403.44 1,403.44 1,403.22 1,403.23 195.2K
16:11 1,402.77 1,402.82 1,402.60 1,402.77 1,033.0K
16:12 1,402.81 1,402.85 1,402.77 1,402.85 486.9K
16:13 1,402.92 1,402.92 1,402.25 1,402.36 6,436.1K
16:14 1,402.30 1,402.30 1,402.19 1,402.19 480.9K
16:15 1,402.13 1,402.31 1,401.94 1,401.94 1,436.3K
16:16 1,402.16 1,402.16 1,402.02 1,402.02 308.6K
16:17 1,401.93 1,402.06 1,401.93 1,402.06 148.5K
16:18 1,401.94 1,402.07 1,401.81 1,402.07 380.5K
16:19 1,402.11 1,402.27 1,402.11 1,402.26 525.1K
16:20 1,402.31 1,402.31 1,402.20 1,402.20 93.2K
16:21 1,402.15 1,402.15 1,402.03 1,402.03 705.0K
16:22 1,402.11 1,402.23 1,402.11 1,402.23 197.4K
16:23 1,402.39 1,402.54 1,402.39 1,402.54 277.3K
16:24 1,402.61 1,402.87 1,402.61 1,402.87 215.8K
16:25 1,402.88 1,402.94 1,402.80 1,402.94 151.3K
16:26 1,402.74 1,402.74 1,402.64 1,402.64 278.0K
16:27 1,402.64 1,402.64 1,402.58 1,402.62 271.3K
16:28 1,402.76 1,402.85 1,402.59 1,402.59 179.8K
16:29 1,402.65 1,402.65 1,402.55 1,402.55 114.2K
16:30 1,402.64 1,402.72 1,402.63 1,402.72 315.4K
16:31 1,402.70 1,402.78 1,402.42 1,402.78 281.4K
16:32 1,402.59 1,402.71 1,402.56 1,402.56 423.1K
16:33 1,402.56 1,402.59 1,402.39 1,402.39 649.4K
16:34 1,402.59 1,402.59 1,402.55 1,402.57 291.5K
16:35 1,402.65 1,402.91 1,402.65 1,402.91 136.9K
16:36 1,402.94 1,402.94 1,402.56 1,402.56 366.1K
16:37 1,402.55 1,402.65 1,402.55 1,402.65 310.7K
16:38 1,402.75 1,403.29 1,402.75 1,403.29 369.9K
16:39 1,403.38 1,403.52 1,403.38 1,403.43 292.3K
16:40 1,403.45 1,403.45 1,403.20 1,403.20 707.9K
16:41 1,403.05 1,403.63 1,403.05 1,403.49 3,334.2K
16:42 1,403.21 1,403.21 1,403.02 1,403.15 362.3K
16:43 1,403.15 1,403.15 1,403.10 1,403.10 128.9K
16:44 1,403.08 1,403.37 1,403.08 1,403.37 292.6K
16:45 1,403.28 1,403.28 1,403.20 1,403.21 171.5K
16:46 1,403.21 1,403.52 1,403.21 1,403.45 577.2K
16:47 1,403.48 1,404.03 1,403.48 1,403.77 284.9K
16:48 1,404.10 1,404.31 1,404.01 1,404.31 328.0K
16:49 1,404.29 1,404.49 1,404.12 1,404.12 1,906.3K
16:50 1,404.38 1,404.38 1,403.99 1,404.07 812.3K
16:51 1,404.08 1,404.17 1,404.07 1,404.07 217.7K
16:52 1,404.07 1,404.38 1,404.07 1,404.38 356.9K
16:53 1,404.26 1,404.26 1,404.07 1,404.12 671.4K
16:54 1,403.59 1,403.63 1,403.18 1,403.22 2,468.6K
16:55 1,403.32 1,403.33 1,403.05 1,403.05 158.6K
16:56 1,402.98 1,403.54 1,402.98 1,403.35 409.3K
16:57 1,403.48 1,403.59 1,403.44 1,403.54 367.8K
16:58 1,403.63 1,403.63 1,403.11 1,403.11 255.1K
16:59 1,403.17 1,403.17 1,402.78 1,402.78 1,081.5K
17:00 1,402.87 1,403.15 1,402.87 1,402.87 791.4K
17:01 1,402.87 1,403.08 1,402.87 1,403.04 429.9K
17:02 1,402.91 1,403.01 1,402.91 1,403.01 92.8K
17:03 1,403.01 1,403.01 1,402.73 1,402.73 289.9K
17:04 1,402.73 1,403.22 1,402.73 1,403.22 333.1K
17:05 1,403.06 1,403.06 1,402.99 1,402.99 163.6K
17:06 1,403.26 1,403.26 1,402.85 1,403.26 437.9K
17:07 1,403.00 1,403.69 1,403.00 1,403.69 602.6K
17:08 1,403.74 1,404.18 1,403.74 1,404.18 354.4K
17:09 1,404.22 1,404.22 1,404.07 1,404.07 194.2K
17:10 1,404.17 1,404.17 1,403.50 1,403.79 371.9K
17:11 1,404.01 1,404.17 1,403.95 1,404.02 247.2K
17:12 1,405.01 1,405.01 1,404.78 1,404.86 412.6K
17:13 1,404.76 1,404.83 1,404.76 1,404.83 55.7K
17:14 1,404.75 1,404.75 1,404.57 1,404.64 87.4K
17:15 1,404.64 1,404.64 1,404.51 1,404.51 158.7K
17:16 1,404.89 1,404.89 1,404.81 1,404.81 139.3K
17:17 1,404.76 1,404.97 1,404.72 1,404.97 1,186.0K
17:18 1,405.14 1,405.37 1,405.14 1,405.34 2,810.8K
17:19 1,405.35 1,405.52 1,405.35 1,405.52 387.4K
17:20 1,405.52 1,405.56 1,405.44 1,405.44 596.0K
17:21 1,405.32 1,406.31 1,405.32 1,406.31 1,497.2K
17:22 1,406.22 1,406.22 1,406.03 1,406.03 1,040.9K
17:23 1,406.19 1,406.84 1,406.11 1,406.84 2,447.7K
17:24 1,406.91 1,407.04 1,406.77 1,407.04 1,046.9K
17:25 1,407.29 1,407.29 1,406.86 1,406.98 463.4K
17:26 1,406.98 1,407.04 1,406.83 1,407.04 445.2K
17:27 1,407.20 1,407.60 1,407.20 1,407.60 874.7K
17:28 1,407.38 1,407.44 1,407.32 1,407.36 213.1K
17:29 1,407.24 1,407.25 1,407.09 1,407.20 215.9K
17:30 1,407.43 1,407.43 1,407.03 1,407.11 296.0K
17:31 1,407.43 1,407.43 1,406.97 1,407.11 1,255.5K
17:32 1,406.90 1,407.17 1,406.90 1,407.09 1,490.2K
17:33 1,407.22 1,407.32 1,407.22 1,407.26 200.3K
17:34 1,407.40 1,407.51 1,407.23 1,407.51 474.6K
17:35 1,407.45 1,408.17 1,407.45 1,408.17 1,438.8K
17:36 1,408.40 1,408.40 1,407.78 1,407.78 1,169.9K
17:37 1,407.68 1,408.30 1,407.67 1,408.30 819.1K
17:38 1,407.74 1,408.03 1,407.74 1,408.03 614.9K
17:39 1,407.96 1,407.96 1,407.56 1,407.56 307.3K
17:40 1,407.75 1,407.84 1,407.75 1,407.84 511.9K
17:41 1,407.81 1,409.99 1,407.81 1,409.66 5,615.2K
17:42 1,409.48 1,409.84 1,409.33 1,409.84 641.7K
17:43 1,409.62 1,410.14 1,409.62 1,410.14 409.7K
17:44 1,410.35 1,410.64 1,410.35 1,410.64 621.0K
17:45 1,410.45 1,412.28 1,410.45 1,412.28 3,534.6K
17:46 1,412.26 1,412.30 1,412.02 1,412.02 2,532.6K
17:47 1,412.22 1,412.75 1,412.17 1,412.75 3,220.5K
17:48 1,413.13 1,413.41 1,413.13 1,413.41 1,229.3K
17:49 1,412.95 1,412.95 1,412.56 1,412.56 2,606.6K
17:50 1,411.94 1,411.94 1,411.57 1,411.57 829.2K
17:51 1,410.86 1,411.16 1,410.54 1,411.16 2,900.7K
17:52 1,411.21 1,412.28 1,411.20 1,411.88 382.1K
17:53 1,411.71 1,411.71 1,410.96 1,410.96 1,110.3K
17:54 1,410.97 1,410.97 1,410.14 1,410.14 1,624.2K
17:55 1,409.54 1,410.48 1,409.54 1,410.48 2,015.2K
17:56 1,410.04 1,411.35 1,410.04 1,411.35 2,811.0K
17:57 1,411.10 1,411.22 1,411.10 1,411.22 923.6K
17:58 1,411.30 1,412.03 1,411.30 1,412.03 2,890.7K
17:59 1,411.87 1,413.42 1,411.87 1,413.42 2,692.3K
18:00 1,413.28 1,413.40 1,413.20 1,413.20 2,035.3K
18:01 1,413.20 1,413.66 1,413.20 1,413.66 1,453.8K
18:02 1,413.63 1,413.63 1,412.72 1,412.72 2,611.4K
18:03 1,412.62 1,412.62 1,412.53 1,412.53 583.5K
18:04 1,412.25 1,412.46 1,412.04 1,412.46 553.2K
18:05 1,412.48 1,412.81 1,412.21 1,412.21 788.9K
18:06 1,412.66 1,412.90 1,412.54 1,412.54 1,317.6K
18:07 1,413.26 1,413.67 1,413.26 1,413.34 1,990.4K
18:08 1,413.43 1,413.96 1,413.43 1,413.96 1,244.5K
18:09 1,413.74 1,414.44 1,413.74 1,414.44 1,285.0K
18:10 1,414.27 1,415.23 1,414.27 1,415.23 1,463.7K
18:11 1,415.65 1,415.72 1,415.17 1,415.34 4,571.0K
18:12 1,415.33 1,415.33 1,415.08 1,415.08 2,546.0K
18:13 1,414.78 1,415.92 1,414.78 1,415.78 2,582.2K
18:14 1,415.45 1,415.45 1,415.11 1,415.40 1,208.0K
18:15 1,415.31 1,415.56 1,415.02 1,415.56 2,334.1K
18:16 1,415.43 1,415.87 1,415.43 1,415.87 2,217.0K
18:17 1,415.48 1,415.88 1,415.23 1,415.23 4,654.8K
18:18 1,414.46 1,415.24 1,414.46 1,414.62 2,281.4K
18:19 1,414.46 1,414.49 1,414.29 1,414.49 2,415.6K
18:20 1,414.74 1,415.17 1,414.52 1,414.52 1,589.7K
18:21 1,414.47 1,415.80 1,414.47 1,415.80 5,816.5K
18:22 1,416.16 1,416.16 1,415.82 1,415.82 1,516.6K
18:23 1,416.09 1,416.42 1,415.95 1,415.96 1,663.2K
18:24 1,416.48 1,417.61 1,416.48 1,417.61 4,258.5K
18:25 1,417.76 1,419.88 1,417.76 1,419.88 3,426.9K
18:26 1,419.78 1,421.01 1,419.78 1,421.01 6,316.2K
18:27 1,422.16 1,422.35 1,421.77 1,421.77 5,163.9K
18:28 1,421.88 1,422.01 1,421.03 1,421.03 2,760.8K
18:29 1,420.84 1,422.00 1,420.84 1,422.00 3,661.4K
18:30 1,421.77 1,422.64 1,421.77 1,422.64 3,829.4K
18:31 1,422.13 1,422.54 1,421.65 1,422.54 11,126.6K
18:32 1,423.98 1,424.09 1,423.10 1,423.10 16,278.3K
18:33 1,423.52 1,423.52 1,421.85 1,421.85 4,150.6K
18:34 1,422.02 1,422.02 1,421.47 1,421.47 5,208.6K
18:35 1,422.15 1,423.25 1,422.15 1,423.25 2,432.8K
18:36 1,423.78 1,423.78 1,423.43 1,423.73 2,797.3K
18:37 1,423.33 1,424.08 1,423.33 1,424.08 2,688.4K
18:38 1,423.05 1,424.33 1,423.05 1,423.54 6,662.6K
18:39 1,424.30 1,424.30 1,422.54 1,422.54 6,172.9K
18:40 1,422.72 1,422.72 1,422.72 1,422.72 189.8K
18:51 1,424.52 1,424.52 1,424.52 1,424.52 6,179.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし