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 1,433.80 1,433.80 1,432.47 1,432.47 1,240.5K
10:01 1,432.55 1,433.67 1,432.08 1,433.67 8,387.9K
10:02 1,434.33 1,434.33 1,433.90 1,433.90 4,617.8K
10:03 1,434.35 1,435.05 1,434.35 1,435.03 8,928.8K
10:04 1,435.48 1,436.17 1,435.05 1,436.17 6,421.3K
10:05 1,436.27 1,437.89 1,436.27 1,437.06 8,795.6K
10:06 1,437.58 1,437.93 1,436.86 1,437.77 12,119.5K
10:07 1,438.75 1,439.56 1,438.38 1,439.56 6,031.5K
10:08 1,439.75 1,442.03 1,439.71 1,442.03 12,362.6K
10:09 1,441.77 1,442.23 1,440.87 1,441.84 9,018.2K
10:10 1,443.12 1,443.52 1,442.94 1,442.94 7,384.4K
10:11 1,441.95 1,442.74 1,441.95 1,442.06 5,969.6K
10:12 1,440.53 1,441.77 1,440.51 1,441.22 4,534.8K
10:13 1,440.99 1,440.99 1,439.36 1,440.05 6,336.5K
10:14 1,439.19 1,439.19 1,438.27 1,438.27 6,126.0K
10:15 1,438.20 1,438.39 1,437.55 1,437.55 3,371.6K
10:16 1,437.51 1,437.89 1,437.51 1,437.89 2,394.8K
10:17 1,438.26 1,438.26 1,437.45 1,437.45 1,668.9K
10:18 1,437.11 1,437.35 1,437.05 1,437.05 1,141.4K
10:19 1,437.17 1,438.09 1,437.17 1,437.24 2,063.3K
10:20 1,437.76 1,437.87 1,437.46 1,437.51 1,853.7K
10:21 1,437.78 1,437.79 1,437.03 1,437.03 2,017.1K
10:22 1,436.78 1,437.53 1,436.78 1,437.49 2,010.3K
10:23 1,437.29 1,437.37 1,437.25 1,437.33 1,549.9K
10:24 1,437.12 1,437.47 1,437.12 1,437.47 2,231.0K
10:25 1,437.36 1,437.36 1,436.82 1,437.10 1,838.2K
10:26 1,437.08 1,437.08 1,436.68 1,436.77 2,892.6K
10:27 1,436.64 1,436.64 1,436.26 1,436.52 551.7K
10:28 1,436.69 1,437.07 1,436.69 1,436.93 738.8K
10:29 1,436.84 1,436.98 1,436.74 1,436.98 1,321.7K
10:30 1,436.69 1,437.47 1,436.69 1,437.47 1,115.0K
10:31 1,437.64 1,438.30 1,437.64 1,437.67 2,349.0K
10:32 1,438.16 1,439.15 1,438.16 1,439.08 2,954.1K
10:33 1,439.07 1,439.55 1,438.96 1,439.23 4,080.4K
10:34 1,439.40 1,439.80 1,439.16 1,439.16 3,072.9K
10:35 1,439.17 1,439.45 1,438.98 1,439.11 1,967.1K
10:36 1,439.23 1,439.78 1,439.23 1,439.78 1,557.3K
10:37 1,440.09 1,440.42 1,440.09 1,440.42 2,304.2K
10:38 1,440.33 1,440.70 1,440.32 1,440.32 2,355.0K
10:39 1,440.18 1,440.37 1,439.85 1,440.37 2,059.6K
10:40 1,440.25 1,440.37 1,439.98 1,439.98 660.3K
10:41 1,440.45 1,440.77 1,440.45 1,440.77 1,728.1K
10:42 1,440.47 1,440.47 1,439.75 1,439.75 1,611.1K
10:43 1,439.91 1,439.93 1,439.51 1,439.51 885.0K
10:44 1,439.81 1,439.81 1,438.48 1,438.48 3,029.7K
10:45 1,438.53 1,438.53 1,437.43 1,437.49 3,038.2K
10:46 1,437.52 1,438.44 1,437.52 1,438.30 1,196.5K
10:47 1,437.74 1,437.74 1,436.89 1,436.89 2,135.2K
10:48 1,436.41 1,437.08 1,436.41 1,436.88 1,344.1K
10:49 1,436.39 1,436.42 1,435.99 1,435.99 2,234.1K
10:50 1,436.33 1,436.33 1,434.87 1,434.87 1,654.6K
10:51 1,435.44 1,435.47 1,434.75 1,434.75 2,596.0K
10:52 1,434.76 1,434.93 1,434.57 1,434.65 1,111.7K
10:53 1,433.96 1,433.98 1,433.80 1,433.98 2,394.5K
10:54 1,433.62 1,433.96 1,433.55 1,433.55 1,961.4K
10:55 1,433.76 1,433.97 1,433.76 1,433.81 1,075.4K
10:56 1,433.65 1,433.75 1,433.65 1,433.66 419.0K
10:57 1,433.90 1,434.43 1,433.90 1,434.43 3,341.7K
10:58 1,434.37 1,435.29 1,434.37 1,435.01 1,232.6K
10:59 1,434.75 1,434.81 1,434.55 1,434.81 688.3K
11:00 1,435.00 1,435.30 1,435.00 1,435.14 1,223.0K
11:01 1,435.06 1,435.08 1,434.92 1,435.08 628.1K
11:02 1,435.13 1,435.13 1,434.95 1,435.00 612.8K
11:03 1,435.04 1,435.04 1,434.85 1,434.85 486.2K
11:04 1,434.90 1,434.90 1,434.70 1,434.70 522.5K
11:05 1,434.95 1,435.50 1,434.95 1,435.50 300.1K
11:06 1,435.41 1,435.59 1,435.31 1,435.35 3,935.6K
11:07 1,435.51 1,435.51 1,435.02 1,435.13 856.7K
11:08 1,435.24 1,435.77 1,435.24 1,435.66 939.2K
11:09 1,435.71 1,435.90 1,435.60 1,435.60 861.1K
11:10 1,435.74 1,436.26 1,435.74 1,436.26 1,456.1K
11:11 1,436.44 1,436.77 1,436.35 1,436.77 1,079.7K
11:12 1,436.64 1,436.71 1,436.42 1,436.71 963.8K
11:13 1,436.76 1,437.07 1,436.76 1,437.07 1,587.8K
11:14 1,437.22 1,437.86 1,437.22 1,437.86 3,272.7K
11:15 1,438.48 1,438.48 1,437.94 1,438.15 1,782.0K
11:16 1,438.20 1,438.53 1,438.20 1,438.53 1,229.5K
11:17 1,438.26 1,438.60 1,438.26 1,438.33 1,668.5K
11:18 1,438.11 1,438.16 1,437.89 1,438.13 1,509.9K
11:19 1,438.50 1,438.50 1,438.06 1,438.11 2,559.0K
11:20 1,438.53 1,439.78 1,438.53 1,439.78 3,685.0K
11:21 1,440.10 1,440.10 1,439.85 1,439.90 2,661.1K
11:22 1,439.53 1,440.51 1,439.39 1,440.51 1,777.7K
11:23 1,440.71 1,441.31 1,440.71 1,441.31 1,511.7K
11:24 1,441.68 1,443.14 1,441.42 1,443.14 3,644.5K
11:25 1,442.99 1,443.28 1,442.99 1,443.28 2,149.6K
11:26 1,443.09 1,443.23 1,443.04 1,443.23 4,013.1K
11:27 1,443.16 1,443.25 1,443.07 1,443.25 1,743.4K
11:28 1,443.28 1,443.70 1,443.28 1,443.70 1,482.6K
11:29 1,443.73 1,443.76 1,443.47 1,443.47 1,207.5K
11:30 1,443.68 1,443.68 1,443.47 1,443.51 1,879.7K
11:31 1,443.55 1,443.55 1,443.37 1,443.48 3,374.5K
11:32 1,443.79 1,445.22 1,443.79 1,445.22 13,205.4K
11:33 1,445.59 1,445.71 1,445.56 1,445.69 10,882.5K
11:34 1,445.68 1,445.69 1,445.39 1,445.66 4,580.1K
11:35 1,445.88 1,446.16 1,445.88 1,446.16 3,096.2K
11:36 1,446.36 1,446.74 1,445.85 1,446.74 4,212.4K
11:37 1,446.95 1,447.32 1,446.84 1,447.32 2,390.8K
11:38 1,447.20 1,447.84 1,447.16 1,447.84 8,785.8K
11:39 1,448.09 1,448.65 1,448.09 1,448.65 9,317.3K
11:40 1,448.58 1,448.58 1,448.35 1,448.41 8,638.5K
11:41 1,449.98 1,450.38 1,449.98 1,450.33 11,060.5K
11:42 1,450.78 1,451.16 1,450.75 1,451.16 4,266.6K
11:43 1,451.23 1,451.33 1,450.93 1,451.13 5,317.3K
11:44 1,451.76 1,451.93 1,451.47 1,451.47 2,540.2K
11:45 1,451.68 1,451.83 1,451.68 1,451.81 3,565.4K
11:46 1,451.90 1,452.05 1,451.60 1,451.60 5,913.2K
11:47 1,451.46 1,451.54 1,451.17 1,451.54 4,070.1K
11:48 1,450.87 1,451.63 1,450.87 1,451.63 5,170.1K
11:49 1,452.02 1,452.02 1,450.63 1,450.63 3,060.1K
11:50 1,450.73 1,450.73 1,449.91 1,449.91 2,111.9K
11:51 1,450.19 1,450.41 1,449.92 1,450.08 2,647.2K
11:52 1,449.07 1,449.07 1,448.58 1,448.58 5,264.8K
11:53 1,448.41 1,448.96 1,448.41 1,448.82 2,417.0K
11:54 1,448.75 1,449.47 1,448.75 1,449.17 6,131.4K
11:55 1,449.26 1,449.29 1,449.17 1,449.18 1,505.8K
11:56 1,448.95 1,449.37 1,448.95 1,449.37 1,662.3K
11:57 1,449.50 1,449.50 1,448.99 1,448.99 2,733.3K
11:58 1,448.96 1,449.06 1,448.65 1,448.65 2,798.6K
11:59 1,449.04 1,449.16 1,448.95 1,449.16 1,130.9K
12:00 1,449.83 1,450.37 1,449.59 1,450.37 22,352.1K
12:01 1,450.40 1,450.73 1,450.28 1,450.58 2,889.5K
12:02 1,450.82 1,451.08 1,450.46 1,450.46 1,673.9K
12:03 1,450.97 1,450.97 1,450.65 1,450.72 5,061.7K
12:04 1,450.63 1,451.14 1,450.63 1,451.03 3,335.8K
12:05 1,451.23 1,451.73 1,451.22 1,451.22 12,752.2K
12:06 1,451.11 1,452.29 1,451.11 1,452.29 3,803.6K
12:07 1,456.81 1,457.66 1,456.81 1,457.16 39,045.8K
12:08 1,457.54 1,457.58 1,457.30 1,457.30 8,019.1K
12:09 1,457.42 1,457.63 1,457.00 1,457.00 9,736.8K
12:10 1,457.32 1,457.42 1,456.75 1,456.75 4,958.2K
12:11 1,456.82 1,456.82 1,456.39 1,456.80 5,156.3K
12:12 1,456.99 1,457.50 1,456.70 1,457.50 8,667.0K
12:13 1,457.75 1,457.75 1,457.51 1,457.75 5,238.8K
12:14 1,457.88 1,458.41 1,457.88 1,457.93 4,537.7K
12:15 1,457.66 1,458.04 1,457.35 1,458.04 7,330.3K
12:16 1,458.05 1,458.29 1,458.01 1,458.06 1,790.9K
12:17 1,459.47 1,459.76 1,458.38 1,459.62 19,130.0K
12:18 1,460.22 1,460.22 1,459.45 1,459.70 8,473.0K
12:19 1,460.00 1,460.00 1,458.97 1,459.09 4,311.6K
12:20 1,458.75 1,458.75 1,458.32 1,458.37 5,159.8K
12:21 1,458.07 1,458.07 1,456.96 1,456.96 4,534.6K
12:22 1,457.25 1,457.28 1,456.84 1,456.84 1,977.0K
12:23 1,456.86 1,457.26 1,456.86 1,457.00 3,215.8K
12:24 1,456.91 1,456.96 1,456.60 1,456.60 3,596.7K
12:25 1,456.51 1,456.51 1,455.47 1,455.47 2,681.3K
12:26 1,455.63 1,455.63 1,455.21 1,455.21 3,878.7K
12:27 1,455.43 1,456.03 1,455.43 1,456.03 3,578.0K
12:28 1,456.02 1,456.02 1,455.06 1,455.06 1,543.9K
12:29 1,454.76 1,454.87 1,454.34 1,454.34 2,581.9K
12:30 1,454.50 1,454.50 1,454.07 1,454.14 13,758.5K
12:31 1,454.63 1,455.46 1,454.63 1,455.46 4,122.6K
12:32 1,455.09 1,455.34 1,454.89 1,455.34 2,693.6K
12:33 1,454.96 1,454.96 1,454.56 1,454.56 2,437.0K
12:34 1,454.94 1,455.35 1,454.85 1,455.06 10,239.7K
12:35 1,454.59 1,454.91 1,454.57 1,454.91 840.9K
12:36 1,454.70 1,455.05 1,454.67 1,454.78 1,211.7K
12:37 1,454.89 1,454.89 1,453.31 1,453.31 3,365.0K
12:38 1,452.89 1,452.97 1,452.76 1,452.97 1,688.9K
12:39 1,452.47 1,452.63 1,452.19 1,452.19 1,630.5K
12:40 1,452.14 1,452.83 1,452.14 1,452.71 2,631.9K
12:41 1,452.17 1,452.17 1,451.59 1,451.60 4,036.1K
12:42 1,451.63 1,451.71 1,451.40 1,451.40 2,892.6K
12:43 1,451.29 1,451.70 1,451.22 1,451.22 2,911.3K
12:44 1,451.42 1,451.42 1,449.88 1,449.88 2,886.3K
12:45 1,450.47 1,450.83 1,450.24 1,450.83 4,133.8K
12:46 1,450.68 1,451.36 1,450.53 1,451.36 4,099.4K
12:47 1,451.21 1,451.21 1,450.90 1,450.90 3,177.4K
12:48 1,450.47 1,450.47 1,450.10 1,450.10 2,175.2K
12:49 1,450.25 1,450.48 1,450.25 1,450.48 657.6K
12:50 1,450.75 1,450.75 1,450.39 1,450.39 2,227.6K
12:51 1,450.02 1,450.26 1,450.02 1,450.19 3,661.3K
12:52 1,450.63 1,450.97 1,450.57 1,450.57 3,064.3K
12:53 1,450.28 1,450.82 1,450.28 1,450.82 2,002.8K
12:54 1,450.72 1,450.72 1,450.54 1,450.59 867.1K
12:55 1,450.81 1,452.13 1,450.81 1,452.13 1,611.3K
12:56 1,452.40 1,453.41 1,452.40 1,453.33 3,989.0K
12:57 1,453.50 1,454.08 1,453.50 1,454.06 2,187.6K
12:58 1,453.99 1,454.10 1,453.88 1,453.88 1,628.2K
12:59 1,453.87 1,453.96 1,453.81 1,453.81 761.0K
13:00 1,452.98 1,453.73 1,452.98 1,453.06 4,487.7K
13:01 1,453.09 1,453.09 1,452.66 1,452.85 1,546.6K
13:02 1,452.84 1,452.84 1,451.50 1,451.50 2,254.2K
13:03 1,451.84 1,453.01 1,451.78 1,453.01 3,480.2K
13:04 1,453.12 1,453.12 1,452.26 1,452.26 6,383.2K
13:05 1,452.11 1,452.11 1,451.64 1,452.02 2,181.4K
13:06 1,451.56 1,452.64 1,451.56 1,452.26 3,192.8K
13:07 1,451.92 1,451.92 1,451.54 1,451.54 1,587.5K
13:08 1,451.29 1,451.29 1,450.98 1,451.14 2,462.1K
13:09 1,451.29 1,451.43 1,451.23 1,451.43 973.9K
13:10 1,451.44 1,451.55 1,451.34 1,451.47 1,292.3K
13:11 1,451.45 1,451.55 1,451.25 1,451.55 759.7K
13:12 1,451.51 1,451.51 1,451.27 1,451.42 5,349.5K
13:13 1,451.57 1,451.57 1,451.35 1,451.39 3,608.0K
13:14 1,451.65 1,451.89 1,451.53 1,451.53 1,872.0K
13:15 1,451.46 1,451.55 1,451.45 1,451.55 1,729.4K
13:16 1,451.72 1,451.96 1,451.59 1,451.96 988.9K
13:17 1,452.04 1,452.36 1,451.82 1,451.89 1,487.4K
13:18 1,451.84 1,452.07 1,451.84 1,451.90 1,233.9K
13:19 1,452.31 1,452.31 1,451.58 1,451.58 1,453.2K
13:20 1,451.95 1,451.95 1,450.71 1,450.71 4,502.2K
13:21 1,450.85 1,450.87 1,450.63 1,450.70 2,124.5K
13:22 1,450.72 1,450.99 1,450.53 1,450.84 3,613.6K
13:23 1,450.74 1,451.26 1,450.74 1,451.26 2,752.6K
13:24 1,451.74 1,451.82 1,451.58 1,451.67 1,546.3K
13:25 1,451.35 1,451.35 1,450.97 1,451.14 2,696.2K
13:26 1,451.40 1,451.73 1,450.63 1,450.63 4,835.9K
13:27 1,450.18 1,450.34 1,450.16 1,450.34 2,370.9K
13:28 1,450.40 1,451.34 1,450.40 1,451.34 2,557.0K
13:29 1,451.37 1,451.63 1,451.25 1,451.41 2,596.0K
13:30 1,451.36 1,451.48 1,451.04 1,451.48 5,312.4K
13:31 1,451.79 1,452.09 1,451.68 1,451.93 2,311.9K
13:32 1,452.08 1,452.66 1,452.08 1,452.66 2,856.7K
13:33 1,452.80 1,453.04 1,452.79 1,452.79 3,147.7K
13:34 1,452.61 1,453.28 1,452.61 1,453.28 2,445.6K
13:35 1,453.42 1,453.74 1,453.07 1,453.07 3,821.6K
13:36 1,453.04 1,453.11 1,452.96 1,453.11 793.0K
13:37 1,453.06 1,453.34 1,453.06 1,453.14 1,950.2K
13:38 1,453.57 1,453.85 1,453.42 1,453.64 810.5K
13:39 1,454.16 1,454.16 1,453.61 1,453.73 2,065.1K
13:40 1,453.88 1,453.88 1,453.12 1,453.12 1,394.5K
13:41 1,452.93 1,452.93 1,452.85 1,452.85 2,035.8K
13:42 1,452.89 1,453.50 1,452.89 1,453.50 575.7K
13:43 1,453.94 1,453.94 1,453.52 1,453.59 5,518.6K
13:44 1,453.72 1,453.72 1,453.30 1,453.30 1,718.4K
13:45 1,453.31 1,453.43 1,453.20 1,453.43 632.4K
13:46 1,453.35 1,454.18 1,453.35 1,454.12 1,228.7K
13:47 1,454.02 1,454.02 1,453.53 1,453.53 1,205.3K
13:48 1,453.47 1,453.56 1,453.47 1,453.55 434.7K
13:49 1,453.06 1,453.06 1,452.27 1,452.71 2,691.3K
13:50 1,452.06 1,452.10 1,451.46 1,451.46 2,255.9K
13:51 1,451.60 1,451.63 1,451.40 1,451.40 1,313.5K
13:52 1,451.62 1,451.82 1,451.33 1,451.82 1,211.4K
13:53 1,451.72 1,451.79 1,451.33 1,451.33 850.5K
13:54 1,451.22 1,451.22 1,450.91 1,450.91 1,311.1K
13:55 1,450.86 1,451.08 1,450.86 1,450.94 2,704.9K
13:56 1,450.99 1,451.06 1,450.53 1,451.06 2,108.6K
13:57 1,450.90 1,451.29 1,450.90 1,451.21 772.9K
13:58 1,451.18 1,451.40 1,451.03 1,451.32 353.2K
13:59 1,451.41 1,451.53 1,451.21 1,451.53 573.9K
14:00 1,451.51 1,451.82 1,451.16 1,451.16 1,337.5K
14:01 1,451.20 1,451.46 1,451.20 1,451.28 651.5K
14:02 1,451.06 1,451.06 1,450.36 1,450.36 879.3K
14:03 1,449.98 1,449.98 1,449.79 1,449.94 1,639.8K
14:04 1,450.06 1,450.25 1,450.06 1,450.07 914.1K
14:05 1,449.91 1,449.94 1,449.67 1,449.67 1,754.2K
14:06 1,449.62 1,449.62 1,448.97 1,448.97 3,257.0K
14:07 1,449.14 1,449.14 1,448.99 1,448.99 896.0K
14:08 1,448.62 1,448.62 1,448.47 1,448.47 2,602.1K
14:09 1,448.34 1,448.34 1,447.33 1,447.37 5,690.4K
14:10 1,447.32 1,447.32 1,446.84 1,446.84 1,961.3K
14:11 1,446.58 1,446.58 1,446.32 1,446.32 3,165.5K
14:12 1,446.38 1,446.38 1,446.11 1,446.15 904.0K
14:13 1,445.89 1,445.98 1,445.84 1,445.84 3,067.1K
14:14 1,445.97 1,446.13 1,445.81 1,446.13 2,095.6K
14:15 1,446.12 1,446.47 1,446.12 1,446.41 1,219.8K
14:16 1,446.31 1,446.48 1,445.72 1,445.72 1,319.2K
14:17 1,445.87 1,445.87 1,445.67 1,445.67 578.9K
14:18 1,445.58 1,446.32 1,445.58 1,446.14 832.6K
14:19 1,446.02 1,446.02 1,445.39 1,445.39 2,085.8K
14:20 1,445.30 1,445.30 1,444.77 1,444.77 1,555.7K
14:21 1,444.67 1,444.67 1,444.52 1,444.52 1,419.8K
14:22 1,444.52 1,444.53 1,444.27 1,444.42 525.0K
14:23 1,444.25 1,444.32 1,444.25 1,444.29 434.5K
14:24 1,444.11 1,444.23 1,443.91 1,444.23 1,441.8K
14:25 1,444.30 1,444.58 1,444.22 1,444.58 1,044.9K
14:26 1,444.64 1,444.87 1,444.61 1,444.80 889.8K
14:27 1,444.85 1,444.95 1,444.52 1,444.52 3,699.3K
14:28 1,444.60 1,444.81 1,444.05 1,444.05 3,243.5K
14:29 1,443.98 1,444.00 1,443.50 1,443.50 820.4K
14:30 1,443.35 1,443.35 1,442.95 1,442.95 2,250.2K
14:31 1,442.75 1,443.22 1,442.75 1,443.06 2,348.4K
14:32 1,442.88 1,442.88 1,441.76 1,441.76 3,355.4K
14:33 1,441.64 1,441.78 1,441.64 1,441.70 3,979.4K
14:34 1,441.56 1,441.70 1,441.56 1,441.61 13,396.0K
14:35 1,442.12 1,442.12 1,441.99 1,442.00 2,022.8K
14:36 1,442.05 1,442.06 1,441.55 1,441.55 2,503.8K
14:37 1,441.54 1,442.03 1,441.54 1,441.79 1,593.1K
14:38 1,441.77 1,441.77 1,441.69 1,441.73 870.2K
14:39 1,441.92 1,442.07 1,441.92 1,441.95 334.5K
14:40 1,441.90 1,441.93 1,441.86 1,441.89 940.0K
14:41 1,441.68 1,441.68 1,441.32 1,441.39 950.8K
14:42 1,441.39 1,441.56 1,441.39 1,441.45 407.0K
14:43 1,441.44 1,441.50 1,441.25 1,441.41 1,477.9K
14:44 1,441.49 1,441.60 1,441.36 1,441.60 1,405.7K
14:45 1,441.66 1,442.04 1,441.66 1,441.94 1,254.3K
14:46 1,442.13 1,442.13 1,441.80 1,441.85 702.4K
14:47 1,442.18 1,442.18 1,441.78 1,441.78 1,915.4K
14:48 1,442.19 1,442.28 1,442.09 1,442.28 1,057.1K
14:49 1,442.23 1,442.23 1,441.98 1,442.11 740.4K
14:50 1,442.23 1,442.65 1,442.23 1,442.42 331.7K
14:51 1,442.66 1,442.89 1,442.49 1,442.89 662.2K
14:52 1,443.07 1,443.25 1,443.07 1,443.25 415.6K
14:53 1,442.77 1,442.96 1,442.77 1,442.96 1,286.3K
14:54 1,443.04 1,443.04 1,442.77 1,442.77 1,121.1K
14:55 1,442.76 1,443.13 1,442.76 1,443.11 344.9K
14:56 1,443.08 1,443.12 1,442.84 1,443.12 976.6K
14:57 1,443.02 1,443.32 1,443.02 1,443.32 965.8K
14:58 1,443.28 1,443.35 1,443.19 1,443.35 1,373.4K
14:59 1,443.08 1,443.21 1,443.07 1,443.21 535.8K
15:00 1,443.43 1,444.26 1,443.43 1,444.26 3,170.7K
15:01 1,445.01 1,446.63 1,445.01 1,446.63 5,557.8K
15:02 1,447.00 1,449.77 1,447.00 1,449.77 18,630.3K
15:03 1,450.33 1,450.33 1,450.01 1,450.05 4,512.2K
15:04 1,449.91 1,452.23 1,449.91 1,452.23 19,350.7K
15:05 1,452.01 1,453.31 1,452.01 1,453.31 3,765.0K
15:06 1,453.56 1,454.67 1,453.56 1,454.67 3,840.2K
15:07 1,454.82 1,457.38 1,454.82 1,457.38 17,603.2K
15:08 1,457.82 1,458.02 1,457.82 1,457.83 4,836.5K
15:09 1,457.97 1,459.78 1,457.97 1,459.78 18,818.5K
15:10 1,459.95 1,459.95 1,459.02 1,459.29 9,680.4K
15:11 1,459.22 1,459.22 1,458.54 1,458.76 6,228.6K
15:12 1,458.13 1,459.27 1,458.13 1,459.11 12,313.3K
15:13 1,459.52 1,459.63 1,459.21 1,459.63 9,213.5K
15:14 1,459.76 1,459.90 1,458.68 1,459.90 14,180.9K
15:15 1,459.92 1,459.92 1,458.97 1,458.97 5,440.3K
15:16 1,459.22 1,459.99 1,459.19 1,459.99 7,195.1K
15:17 1,460.75 1,461.40 1,460.75 1,461.40 11,671.1K
15:18 1,461.51 1,461.70 1,461.38 1,461.70 5,305.6K
15:19 1,461.86 1,462.19 1,461.25 1,462.19 12,126.4K
15:20 1,461.65 1,461.65 1,461.45 1,461.45 5,735.3K
15:21 1,461.25 1,461.25 1,460.81 1,460.99 5,489.3K
15:22 1,461.12 1,461.26 1,461.12 1,461.26 8,464.1K
15:23 1,461.46 1,461.77 1,461.43 1,461.70 6,862.2K
15:24 1,461.72 1,462.87 1,461.72 1,462.71 15,188.2K
15:25 1,463.53 1,463.53 1,462.87 1,462.87 6,844.2K
15:26 1,461.95 1,462.32 1,461.95 1,461.99 9,226.3K
15:27 1,462.16 1,462.21 1,461.84 1,462.21 9,609.6K
15:28 1,462.50 1,462.50 1,461.96 1,461.96 5,650.6K
15:29 1,461.55 1,462.18 1,461.55 1,461.90 13,710.4K
15:30 1,461.82 1,462.34 1,461.72 1,461.72 9,669.9K
15:31 1,461.83 1,462.01 1,461.83 1,462.01 9,406.5K
15:32 1,461.92 1,461.92 1,461.34 1,461.48 5,089.1K
15:33 1,461.05 1,461.24 1,460.86 1,461.14 3,753.2K
15:34 1,461.70 1,462.25 1,461.70 1,462.08 11,203.5K
15:35 1,461.56 1,462.08 1,461.56 1,462.08 4,463.1K
15:36 1,462.20 1,463.54 1,462.19 1,463.54 13,732.2K
15:37 1,464.01 1,464.01 1,463.61 1,463.74 10,227.4K
15:38 1,463.51 1,464.02 1,463.51 1,463.73 8,180.4K
15:39 1,463.66 1,463.68 1,463.59 1,463.59 3,492.3K
15:40 1,463.67 1,464.37 1,463.67 1,464.37 4,213.6K
15:41 1,464.38 1,464.80 1,464.38 1,464.39 11,055.5K
15:42 1,464.60 1,464.93 1,464.57 1,464.93 5,767.4K
15:43 1,464.60 1,465.03 1,464.29 1,465.03 9,759.2K
15:44 1,465.19 1,465.24 1,465.15 1,465.24 2,183.3K
15:45 1,465.25 1,465.55 1,464.31 1,464.31 8,148.7K
15:46 1,464.45 1,465.57 1,464.45 1,464.64 16,300.1K
15:47 1,464.45 1,464.67 1,464.40 1,464.40 8,410.3K
15:48 1,464.72 1,465.55 1,464.48 1,465.55 12,068.4K
15:49 1,465.93 1,466.16 1,465.93 1,466.16 5,894.6K
15:50 1,466.21 1,467.00 1,466.17 1,467.00 3,946.9K
15:51 1,467.50 1,467.55 1,467.50 1,467.50 8,172.8K
15:52 1,467.58 1,467.67 1,467.18 1,467.30 7,026.8K
15:53 1,467.54 1,467.54 1,467.22 1,467.37 4,379.3K
15:54 1,467.56 1,467.56 1,467.24 1,467.24 4,926.4K
15:55 1,467.22 1,467.22 1,466.36 1,466.36 6,209.7K
15:56 1,466.52 1,467.16 1,466.47 1,467.16 4,823.4K
15:57 1,467.18 1,467.39 1,466.92 1,466.92 4,781.9K
15:58 1,466.85 1,466.85 1,466.27 1,466.57 3,794.9K
15:59 1,466.71 1,466.71 1,466.38 1,466.64 6,070.6K
16:00 1,466.92 1,467.30 1,466.79 1,466.79 4,362.2K
16:01 1,466.78 1,466.78 1,465.63 1,465.63 2,964.1K
16:02 1,465.62 1,465.75 1,465.31 1,465.31 4,924.3K
16:03 1,465.30 1,465.48 1,465.30 1,465.40 3,095.6K
16:04 1,465.23 1,465.80 1,465.23 1,465.72 1,356.6K
16:05 1,465.31 1,465.31 1,464.27 1,464.27 3,017.2K
16:06 1,464.28 1,464.28 1,463.93 1,464.19 4,036.1K
16:07 1,463.86 1,463.86 1,463.46 1,463.58 2,815.5K
16:08 1,463.59 1,464.04 1,463.59 1,463.94 2,952.5K
16:09 1,464.09 1,464.28 1,464.09 1,464.11 984.5K
16:10 1,464.20 1,464.57 1,464.20 1,464.49 4,251.4K
16:11 1,464.37 1,465.74 1,464.37 1,465.74 3,867.0K
16:12 1,465.85 1,466.16 1,465.85 1,466.06 2,305.1K
16:13 1,465.82 1,466.57 1,465.82 1,466.57 2,298.9K
16:14 1,466.76 1,466.76 1,466.15 1,466.15 1,582.0K
16:15 1,465.90 1,465.90 1,465.37 1,465.43 3,463.9K
16:16 1,464.69 1,464.69 1,463.74 1,463.74 4,037.8K
16:17 1,462.81 1,462.84 1,462.62 1,462.84 1,462.9K
16:18 1,463.07 1,463.07 1,462.06 1,462.06 6,607.7K
16:19 1,461.67 1,461.67 1,460.97 1,460.98 1,545.0K
16:20 1,460.74 1,461.06 1,460.74 1,461.06 3,194.6K
16:21 1,461.39 1,461.57 1,461.28 1,461.55 1,478.3K
16:22 1,461.62 1,461.84 1,461.29 1,461.84 1,766.6K
16:23 1,461.58 1,462.13 1,461.58 1,461.98 726.9K
16:24 1,462.04 1,462.45 1,462.04 1,462.39 1,245.3K
16:25 1,461.93 1,462.14 1,461.93 1,461.96 805.0K
16:26 1,462.23 1,462.74 1,462.23 1,462.40 2,112.6K
16:27 1,462.79 1,462.79 1,461.30 1,461.30 5,268.3K
16:28 1,461.31 1,462.01 1,461.31 1,461.98 3,536.7K
16:29 1,462.74 1,463.09 1,462.62 1,463.09 5,110.3K
16:30 1,463.48 1,463.48 1,462.71 1,462.71 2,422.7K
16:31 1,462.43 1,462.62 1,461.93 1,462.49 4,312.8K
16:32 1,462.14 1,462.25 1,462.08 1,462.08 1,804.9K
16:33 1,462.24 1,462.54 1,462.16 1,462.16 2,294.3K
16:34 1,462.60 1,462.60 1,461.93 1,461.93 6,147.8K
16:35 1,462.03 1,462.03 1,461.02 1,461.19 3,770.9K
16:36 1,460.94 1,461.06 1,460.19 1,460.19 4,292.1K
16:37 1,460.31 1,460.59 1,460.09 1,460.09 2,740.4K
16:38 1,460.55 1,460.55 1,460.13 1,460.28 8,919.6K
16:39 1,460.26 1,461.19 1,460.26 1,461.19 2,218.8K
16:40 1,460.88 1,460.88 1,460.13 1,460.38 863.6K
16:41 1,459.87 1,459.87 1,458.70 1,458.70 9,950.5K
16:42 1,458.73 1,459.33 1,458.43 1,459.14 3,764.1K
16:43 1,458.60 1,458.62 1,457.98 1,458.62 12,290.8K
16:44 1,458.20 1,458.67 1,458.20 1,458.58 2,685.0K
16:45 1,458.44 1,458.86 1,458.44 1,458.86 2,639.8K
16:46 1,459.07 1,459.95 1,459.04 1,459.95 2,836.7K
16:47 1,459.83 1,460.26 1,459.83 1,460.10 6,508.0K
16:48 1,459.86 1,459.86 1,458.90 1,458.90 3,817.8K
16:49 1,459.41 1,460.26 1,459.18 1,460.26 4,882.5K
16:50 1,461.17 1,461.23 1,460.60 1,460.60 7,843.7K
16:51 1,460.51 1,460.90 1,460.42 1,460.42 3,910.3K
16:52 1,460.12 1,460.74 1,459.96 1,460.74 2,478.2K
16:53 1,460.85 1,461.13 1,460.85 1,460.85 1,021.9K
16:54 1,461.14 1,461.58 1,461.11 1,461.40 3,416.7K
16:55 1,461.20 1,461.92 1,461.14 1,461.92 3,243.6K
16:56 1,461.95 1,462.13 1,461.80 1,462.13 2,057.9K
16:57 1,462.10 1,462.10 1,461.19 1,461.19 2,883.3K
16:58 1,460.79 1,460.79 1,459.10 1,459.41 4,907.8K
16:59 1,458.94 1,458.94 1,458.63 1,458.93 2,359.6K
17:00 1,459.25 1,460.06 1,459.25 1,460.06 2,825.7K
17:01 1,460.10 1,460.15 1,460.02 1,460.02 1,373.9K
17:02 1,459.87 1,460.32 1,459.83 1,460.32 2,840.6K
17:03 1,460.27 1,460.43 1,459.62 1,459.62 1,530.4K
17:04 1,459.83 1,460.32 1,459.83 1,460.30 2,822.6K
17:05 1,460.72 1,462.62 1,460.72 1,462.62 10,046.5K
17:06 1,462.42 1,463.14 1,462.42 1,462.90 2,079.6K
17:07 1,463.31 1,463.31 1,462.76 1,462.76 3,838.1K
17:08 1,463.12 1,463.34 1,463.05 1,463.05 2,764.2K
17:09 1,463.18 1,464.30 1,463.18 1,464.30 4,101.9K
17:10 1,464.40 1,465.20 1,464.40 1,464.86 2,569.5K
17:11 1,464.71 1,464.71 1,464.36 1,464.56 2,109.1K
17:12 1,465.05 1,466.88 1,465.05 1,466.88 6,640.0K
17:13 1,467.23 1,467.23 1,466.04 1,466.04 5,527.0K
17:14 1,466.18 1,466.92 1,466.18 1,466.92 4,475.9K
17:15 1,466.87 1,466.87 1,466.70 1,466.74 1,306.3K
17:16 1,465.83 1,465.83 1,465.31 1,465.31 3,562.8K
17:17 1,464.91 1,465.20 1,464.50 1,464.50 3,258.5K
17:18 1,465.07 1,465.09 1,464.41 1,464.41 2,744.5K
17:19 1,464.64 1,464.64 1,463.82 1,463.82 4,171.5K
17:20 1,464.22 1,464.22 1,463.34 1,463.34 3,452.4K
17:21 1,463.24 1,463.25 1,462.10 1,462.10 2,409.3K
17:22 1,461.08 1,461.08 1,460.36 1,460.46 11,252.7K
17:23 1,460.23 1,460.23 1,459.78 1,460.01 4,752.8K
17:24 1,460.06 1,461.74 1,460.06 1,461.74 6,533.3K
17:25 1,461.97 1,461.97 1,461.32 1,461.73 3,043.3K
17:26 1,461.78 1,462.11 1,461.77 1,461.77 3,161.0K
17:27 1,462.55 1,462.55 1,461.86 1,461.86 6,619.8K
17:28 1,462.06 1,462.06 1,460.90 1,460.90 4,540.9K
17:29 1,461.20 1,461.24 1,460.85 1,461.24 2,693.6K
17:30 1,461.72 1,461.72 1,461.49 1,461.49 2,583.9K
17:31 1,461.42 1,461.61 1,461.31 1,461.61 2,343.8K
17:32 1,461.37 1,461.52 1,460.93 1,460.93 2,633.5K
17:33 1,461.31 1,461.45 1,461.31 1,461.44 1,700.8K
17:34 1,461.45 1,461.45 1,460.90 1,460.90 3,633.1K
17:35 1,461.26 1,461.26 1,460.49 1,460.60 2,018.7K
17:36 1,460.64 1,460.64 1,459.84 1,459.84 3,465.1K
17:37 1,460.01 1,460.64 1,460.01 1,460.64 2,951.2K
17:38 1,461.08 1,461.08 1,459.87 1,460.06 3,453.3K
17:39 1,459.98 1,459.98 1,459.68 1,459.76 2,663.6K
17:40 1,460.17 1,460.17 1,459.06 1,459.06 1,616.9K
17:41 1,459.03 1,459.06 1,458.72 1,459.06 4,023.8K
17:42 1,459.23 1,459.23 1,458.79 1,458.79 2,535.8K
17:43 1,459.30 1,459.30 1,457.54 1,458.41 4,822.9K
17:44 1,458.45 1,458.95 1,458.03 1,458.03 3,769.0K
17:45 1,456.94 1,458.63 1,456.94 1,458.63 14,576.8K
17:46 1,459.33 1,459.33 1,456.67 1,456.67 11,133.8K
17:47 1,456.43 1,456.47 1,456.05 1,456.47 7,971.5K
17:48 1,457.45 1,458.09 1,457.44 1,458.09 6,384.7K
17:49 1,458.12 1,458.35 1,457.85 1,458.15 6,043.1K
17:50 1,457.88 1,457.93 1,457.57 1,457.93 5,262.2K
17:51 1,457.07 1,457.25 1,457.07 1,457.25 6,142.9K
17:52 1,457.32 1,457.32 1,455.55 1,455.78 9,252.2K
17:53 1,456.08 1,456.08 1,454.76 1,454.83 3,196.4K
17:54 1,454.61 1,454.63 1,454.40 1,454.63 7,032.4K
17:55 1,454.04 1,454.64 1,453.49 1,454.64 4,884.4K
17:56 1,454.50 1,454.60 1,454.43 1,454.43 4,537.8K
17:57 1,454.28 1,455.18 1,454.28 1,455.18 2,060.2K
17:58 1,455.04 1,455.38 1,455.00 1,455.00 4,035.1K
17:59 1,455.11 1,455.33 1,455.11 1,455.14 3,177.8K
18:00 1,454.56 1,454.56 1,453.81 1,454.38 3,336.5K
18:01 1,454.56 1,454.56 1,453.25 1,453.25 5,646.0K
18:02 1,453.73 1,453.73 1,452.82 1,453.11 6,860.6K
18:03 1,453.33 1,453.71 1,453.33 1,453.71 1,329.1K
18:04 1,453.35 1,453.35 1,452.74 1,452.74 2,944.3K
18:05 1,452.71 1,452.71 1,452.24 1,452.51 2,111.4K
18:06 1,452.32 1,452.64 1,452.24 1,452.64 2,883.3K
18:07 1,452.69 1,452.92 1,452.69 1,452.92 2,307.7K
18:08 1,453.12 1,453.34 1,452.77 1,453.34 3,114.5K
18:09 1,453.69 1,453.69 1,453.22 1,453.32 1,897.1K
18:10 1,453.40 1,453.40 1,452.67 1,452.67 1,745.5K
18:11 1,452.77 1,452.77 1,452.10 1,452.10 3,536.2K
18:12 1,452.21 1,452.45 1,452.04 1,452.45 1,158.2K
18:13 1,451.97 1,451.97 1,451.44 1,451.51 2,381.1K
18:14 1,451.45 1,452.06 1,451.45 1,452.06 2,942.7K
18:15 1,452.28 1,452.39 1,451.76 1,452.38 3,150.2K
18:16 1,452.95 1,452.95 1,451.98 1,451.98 4,157.3K
18:17 1,451.72 1,451.80 1,451.23 1,451.25 2,650.4K
18:18 1,451.41 1,452.05 1,451.41 1,452.05 2,900.6K
18:19 1,452.50 1,453.24 1,452.50 1,453.24 4,078.5K
18:20 1,453.65 1,453.65 1,452.82 1,452.82 3,076.7K
18:21 1,453.39 1,453.50 1,453.39 1,453.43 2,255.8K
18:22 1,453.95 1,453.95 1,453.59 1,453.59 3,098.5K
18:23 1,454.23 1,454.68 1,454.23 1,454.68 1,477.5K
18:24 1,454.59 1,454.78 1,454.18 1,454.33 4,927.0K
18:25 1,454.52 1,454.73 1,453.98 1,453.98 1,340.8K
18:26 1,454.09 1,454.20 1,453.60 1,453.60 2,035.2K
18:27 1,454.24 1,454.24 1,453.64 1,453.78 2,758.8K
18:28 1,453.27 1,453.44 1,453.15 1,453.15 3,899.7K
18:29 1,453.02 1,453.61 1,453.02 1,453.61 2,045.5K
18:30 1,453.87 1,453.87 1,453.68 1,453.68 2,213.6K
18:31 1,453.91 1,455.04 1,453.91 1,455.04 4,155.6K
18:32 1,454.98 1,455.55 1,454.98 1,455.39 3,065.8K
18:33 1,455.32 1,456.07 1,455.17 1,456.07 2,805.5K
18:34 1,455.75 1,456.03 1,455.75 1,456.03 2,122.7K
18:35 1,456.28 1,456.62 1,456.28 1,456.39 4,831.3K
18:36 1,456.06 1,456.34 1,455.79 1,455.79 7,172.3K
18:37 1,456.41 1,456.59 1,456.32 1,456.59 3,015.2K
18:38 1,456.33 1,456.97 1,456.33 1,456.97 3,112.4K
18:39 1,456.91 1,456.91 1,455.91 1,455.91 2,275.1K
18:40 1,456.07 1,456.07 1,456.07 1,456.07 445.9K
18:51 1,456.95 1,456.95 1,456.95 1,456.95 40,945.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし