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 1,465.38 1,465.76 1,464.80 1,464.80 6,813.4K
10:01 1,464.25 1,464.25 1,463.87 1,463.87 8,206.7K
10:02 1,464.78 1,465.05 1,464.29 1,464.66 8,745.0K
10:03 1,464.70 1,464.96 1,464.70 1,464.80 5,312.7K
10:04 1,464.65 1,466.01 1,464.65 1,466.01 3,804.9K
10:05 1,466.50 1,467.38 1,466.50 1,467.04 4,059.9K
10:06 1,466.60 1,466.60 1,465.98 1,465.98 4,480.3K
10:07 1,466.19 1,466.33 1,466.00 1,466.31 5,496.7K
10:08 1,467.11 1,469.80 1,467.11 1,469.80 9,665.6K
10:09 1,469.60 1,470.51 1,469.33 1,470.51 5,053.7K
10:10 1,471.11 1,471.11 1,470.35 1,470.70 7,961.9K
10:11 1,470.93 1,470.93 1,470.18 1,470.51 6,845.4K
10:12 1,470.24 1,470.24 1,469.68 1,469.75 1,589.6K
10:13 1,469.57 1,469.79 1,469.53 1,469.77 2,395.0K
10:14 1,470.16 1,470.56 1,469.98 1,470.44 5,890.4K
10:15 1,470.59 1,470.75 1,470.30 1,470.30 11,074.1K
10:16 1,469.36 1,469.39 1,468.88 1,468.88 4,446.5K
10:17 1,468.59 1,469.73 1,468.59 1,469.23 5,360.5K
10:18 1,469.48 1,470.18 1,469.48 1,470.18 5,013.9K
10:19 1,469.51 1,469.51 1,469.09 1,469.10 3,074.6K
10:20 1,468.89 1,471.60 1,468.89 1,471.41 7,745.7K
10:21 1,471.11 1,471.25 1,470.50 1,470.99 4,743.9K
10:22 1,471.22 1,471.22 1,468.48 1,468.88 5,225.5K
10:23 1,468.54 1,469.42 1,468.54 1,469.03 3,657.6K
10:24 1,469.44 1,469.44 1,468.69 1,468.69 3,861.5K
10:25 1,468.65 1,469.43 1,467.95 1,467.95 6,222.4K
10:26 1,466.57 1,467.57 1,466.57 1,467.43 3,929.1K
10:27 1,467.52 1,467.52 1,466.16 1,466.27 5,230.1K
10:28 1,467.11 1,467.54 1,466.81 1,467.12 6,078.7K
10:29 1,467.20 1,468.20 1,467.20 1,468.20 6,096.1K
10:30 1,468.82 1,468.82 1,467.41 1,467.60 8,857.5K
10:31 1,467.48 1,467.70 1,467.48 1,467.70 1,150.1K
10:32 1,467.21 1,467.21 1,466.87 1,467.18 2,772.5K
10:33 1,466.93 1,469.58 1,466.93 1,469.58 9,573.8K
10:34 1,470.03 1,470.30 1,469.68 1,470.30 2,586.5K
10:35 1,469.84 1,470.33 1,469.62 1,469.62 4,100.5K
10:36 1,469.36 1,469.42 1,468.57 1,468.57 1,608.1K
10:37 1,467.78 1,467.78 1,467.00 1,467.24 4,213.6K
10:38 1,467.54 1,468.09 1,467.54 1,467.76 2,884.2K
10:39 1,467.71 1,468.20 1,467.71 1,467.72 1,931.8K
10:40 1,467.38 1,467.52 1,467.30 1,467.52 1,402.4K
10:41 1,467.46 1,467.80 1,466.96 1,466.96 1,614.7K
10:42 1,466.79 1,466.79 1,466.34 1,466.40 1,754.7K
10:43 1,467.04 1,467.29 1,467.01 1,467.29 1,438.2K
10:44 1,466.99 1,467.69 1,466.99 1,467.65 2,019.2K
10:45 1,468.92 1,469.45 1,468.92 1,469.45 6,553.8K
10:46 1,470.27 1,470.27 1,469.89 1,469.98 1,647.0K
10:47 1,470.05 1,470.45 1,470.05 1,470.20 1,402.2K
10:48 1,470.18 1,470.21 1,470.10 1,470.11 2,344.0K
10:49 1,470.06 1,470.06 1,468.90 1,468.90 3,547.9K
10:50 1,468.70 1,468.99 1,468.52 1,468.99 613.3K
10:51 1,468.28 1,468.48 1,467.43 1,467.43 1,610.1K
10:52 1,467.47 1,467.47 1,467.10 1,467.10 675.6K
10:53 1,467.20 1,467.35 1,466.95 1,466.95 1,373.0K
10:54 1,467.19 1,469.14 1,467.19 1,469.14 2,935.4K
10:55 1,470.18 1,470.18 1,469.70 1,469.74 3,959.5K
10:56 1,469.35 1,469.62 1,469.35 1,469.51 1,652.5K
10:57 1,469.53 1,469.91 1,469.53 1,469.91 2,286.8K
10:58 1,469.36 1,469.75 1,469.36 1,469.75 968.0K
10:59 1,469.59 1,469.59 1,468.84 1,468.86 4,026.3K
11:00 1,468.68 1,468.68 1,467.91 1,468.01 1,833.0K
11:01 1,468.12 1,468.59 1,468.12 1,468.59 855.1K
11:02 1,468.59 1,468.74 1,468.55 1,468.74 966.8K
11:03 1,468.79 1,468.79 1,468.25 1,468.26 667.6K
11:04 1,467.74 1,467.82 1,467.55 1,467.55 2,038.2K
11:05 1,467.86 1,468.84 1,467.80 1,468.84 2,039.6K
11:06 1,469.88 1,470.30 1,469.88 1,470.22 3,578.5K
11:07 1,470.02 1,470.27 1,469.44 1,469.44 1,628.8K
11:08 1,469.42 1,469.48 1,469.31 1,469.48 816.4K
11:09 1,469.58 1,469.58 1,469.34 1,469.34 541.6K
11:10 1,469.18 1,469.18 1,468.05 1,468.05 694.3K
11:11 1,468.29 1,468.43 1,468.12 1,468.43 2,260.3K
11:12 1,468.65 1,468.96 1,468.65 1,468.96 786.3K
11:13 1,469.06 1,469.06 1,468.84 1,468.84 297.9K
11:14 1,468.92 1,468.92 1,468.44 1,468.44 1,901.6K
11:15 1,469.33 1,470.56 1,469.33 1,470.47 8,974.4K
11:16 1,470.48 1,470.54 1,470.21 1,470.21 5,079.1K
11:17 1,469.78 1,469.84 1,469.69 1,469.82 2,394.3K
11:18 1,469.81 1,469.85 1,469.55 1,469.55 680.1K
11:19 1,469.70 1,469.92 1,469.30 1,469.77 1,224.2K
11:20 1,469.70 1,469.85 1,469.64 1,469.64 946.0K
11:21 1,470.03 1,470.26 1,470.03 1,470.09 1,240.9K
11:22 1,470.05 1,470.45 1,470.05 1,470.45 637.3K
11:23 1,470.12 1,470.41 1,470.12 1,470.35 1,429.6K
11:24 1,470.54 1,470.57 1,470.34 1,470.53 714.0K
11:25 1,470.97 1,471.18 1,470.97 1,471.15 3,768.9K
11:26 1,471.23 1,472.25 1,471.23 1,472.25 5,368.3K
11:27 1,472.45 1,472.67 1,472.29 1,472.67 4,301.9K
11:28 1,472.77 1,472.77 1,472.58 1,472.61 2,907.7K
11:29 1,472.79 1,472.79 1,472.30 1,472.33 1,775.7K
11:30 1,472.43 1,472.86 1,472.43 1,472.64 1,683.0K
11:31 1,472.70 1,472.82 1,472.11 1,472.11 1,001.9K
11:32 1,472.04 1,472.35 1,472.04 1,472.25 1,304.3K
11:33 1,472.12 1,472.12 1,471.69 1,471.69 1,638.5K
11:34 1,471.37 1,471.48 1,470.84 1,470.84 3,688.4K
11:35 1,470.91 1,470.91 1,470.51 1,470.55 2,174.2K
11:36 1,470.55 1,470.97 1,470.55 1,470.97 668.8K
11:37 1,471.12 1,471.54 1,471.12 1,471.54 584.9K
11:38 1,470.74 1,470.89 1,470.34 1,470.34 1,072.4K
11:39 1,470.12 1,470.16 1,470.04 1,470.06 994.4K
11:40 1,469.93 1,470.37 1,469.92 1,470.30 1,795.8K
11:41 1,470.34 1,470.63 1,470.34 1,470.63 391.7K
11:42 1,470.33 1,470.33 1,470.22 1,470.22 827.3K
11:43 1,470.54 1,470.81 1,470.36 1,470.36 1,001.9K
11:44 1,470.46 1,470.55 1,470.06 1,470.06 730.7K
11:45 1,470.36 1,470.68 1,470.36 1,470.68 1,776.5K
11:46 1,470.40 1,470.40 1,469.86 1,469.86 2,926.2K
11:47 1,469.69 1,470.06 1,469.69 1,470.06 1,214.9K
11:48 1,470.03 1,470.11 1,469.98 1,469.98 210.1K
11:49 1,469.81 1,469.81 1,469.69 1,469.69 937.2K
11:50 1,469.71 1,469.71 1,469.48 1,469.52 1,082.6K
11:51 1,469.45 1,469.46 1,468.42 1,468.42 3,717.1K
11:52 1,468.80 1,468.80 1,467.99 1,468.08 1,242.2K
11:53 1,467.43 1,467.43 1,466.92 1,466.92 1,998.2K
11:54 1,466.66 1,466.86 1,466.28 1,466.74 1,142.3K
11:55 1,466.36 1,467.22 1,466.36 1,467.22 985.0K
11:56 1,467.24 1,467.24 1,466.73 1,466.95 631.5K
11:57 1,467.02 1,467.41 1,467.02 1,467.41 979.7K
11:58 1,467.49 1,467.62 1,467.47 1,467.62 688.3K
11:59 1,467.83 1,467.83 1,467.32 1,467.32 769.1K
12:00 1,467.32 1,467.40 1,466.76 1,466.76 1,009.6K
12:01 1,466.73 1,466.77 1,466.60 1,466.77 638.9K
12:02 1,467.31 1,467.56 1,467.26 1,467.32 1,160.6K
12:03 1,467.16 1,467.44 1,467.08 1,467.08 327.8K
12:04 1,466.68 1,466.71 1,466.68 1,466.71 2,957.2K
12:05 1,466.34 1,467.01 1,466.34 1,467.01 1,033.9K
12:06 1,466.82 1,466.82 1,466.22 1,466.22 3,015.4K
12:07 1,466.29 1,466.38 1,466.16 1,466.38 331.5K
12:08 1,466.30 1,466.30 1,466.07 1,466.12 1,952.5K
12:09 1,466.02 1,466.30 1,466.02 1,466.30 746.4K
12:10 1,466.46 1,466.52 1,466.34 1,466.48 1,303.9K
12:11 1,466.03 1,466.45 1,466.03 1,466.45 1,538.9K
12:12 1,466.40 1,466.40 1,465.92 1,465.92 1,386.3K
12:13 1,465.99 1,466.04 1,465.99 1,466.04 218.6K
12:14 1,466.36 1,466.36 1,466.13 1,466.15 925.2K
12:15 1,466.09 1,466.26 1,465.90 1,466.26 2,022.7K
12:16 1,466.22 1,466.22 1,465.62 1,465.62 4,538.3K
12:17 1,465.78 1,465.78 1,465.14 1,465.14 3,105.2K
12:18 1,464.90 1,465.08 1,464.74 1,464.74 3,917.7K
12:19 1,464.27 1,464.27 1,462.51 1,462.51 7,153.2K
12:20 1,462.37 1,462.37 1,461.57 1,461.60 4,592.4K
12:21 1,461.50 1,461.57 1,461.27 1,461.57 5,240.7K
12:22 1,461.21 1,461.21 1,460.45 1,460.45 4,705.9K
12:23 1,460.49 1,460.93 1,460.49 1,460.56 1,753.0K
12:24 1,460.49 1,461.26 1,460.49 1,461.23 2,489.6K
12:25 1,461.38 1,462.34 1,461.38 1,462.34 5,757.6K
12:26 1,462.23 1,462.78 1,461.86 1,461.86 3,470.4K
12:27 1,461.79 1,462.05 1,461.79 1,461.84 4,626.5K
12:28 1,462.81 1,462.98 1,462.45 1,462.69 3,872.9K
12:29 1,462.88 1,462.88 1,462.39 1,462.39 2,696.8K
12:30 1,462.52 1,462.52 1,462.24 1,462.24 475.5K
12:31 1,462.17 1,462.56 1,462.17 1,462.56 452.0K
12:32 1,462.62 1,466.26 1,462.62 1,466.16 6,462.6K
12:33 1,465.75 1,466.51 1,465.75 1,466.21 8,057.3K
12:34 1,466.11 1,466.11 1,464.26 1,464.26 4,669.4K
12:35 1,463.94 1,465.25 1,463.94 1,465.25 4,077.3K
12:36 1,465.55 1,465.88 1,465.55 1,465.88 692.5K
12:37 1,465.86 1,465.86 1,465.42 1,465.42 912.3K
12:38 1,465.62 1,465.68 1,465.17 1,465.17 535.8K
12:39 1,465.19 1,465.31 1,465.17 1,465.17 1,088.1K
12:40 1,465.49 1,465.63 1,465.44 1,465.63 1,001.0K
12:41 1,465.90 1,466.08 1,465.90 1,466.08 2,203.5K
12:42 1,466.73 1,468.34 1,466.52 1,468.34 7,673.8K
12:43 1,468.37 1,469.01 1,468.37 1,469.01 3,690.0K
12:44 1,469.36 1,470.42 1,469.17 1,470.42 6,138.5K
12:45 1,470.96 1,471.62 1,470.95 1,470.95 15,396.5K
12:46 1,471.34 1,471.77 1,470.69 1,471.40 6,586.2K
12:47 1,471.27 1,471.27 1,470.48 1,470.48 5,264.8K
12:48 1,469.85 1,470.00 1,469.84 1,469.84 3,219.9K
12:49 1,469.87 1,469.87 1,469.34 1,469.53 2,655.4K
12:50 1,469.58 1,469.58 1,469.28 1,469.45 2,186.0K
12:51 1,469.15 1,469.41 1,469.13 1,469.41 1,467.6K
12:52 1,469.42 1,469.75 1,469.42 1,469.75 697.0K
12:53 1,469.77 1,470.17 1,469.73 1,470.17 895.5K
12:54 1,470.49 1,470.62 1,470.49 1,470.61 1,338.3K
12:55 1,470.65 1,470.65 1,470.45 1,470.55 750.7K
12:56 1,470.59 1,470.86 1,470.57 1,470.57 2,671.6K
12:57 1,470.51 1,470.83 1,470.51 1,470.74 3,994.6K
12:58 1,470.52 1,470.52 1,470.33 1,470.33 1,851.4K
12:59 1,470.13 1,470.25 1,470.04 1,470.22 2,794.7K
13:00 1,469.93 1,470.28 1,469.93 1,470.28 2,914.7K
13:01 1,470.35 1,470.49 1,469.86 1,470.49 2,422.2K
13:02 1,471.06 1,471.06 1,470.56 1,470.56 3,300.9K
13:03 1,470.55 1,471.30 1,470.55 1,471.30 5,035.9K
13:04 1,471.33 1,471.38 1,471.20 1,471.33 4,019.8K
13:05 1,471.90 1,472.02 1,471.62 1,471.62 4,672.4K
13:06 1,471.71 1,471.71 1,471.47 1,471.47 3,244.0K
13:07 1,470.64 1,470.64 1,469.83 1,469.83 8,986.6K
13:08 1,468.22 1,468.22 1,467.40 1,467.40 10,269.0K
13:09 1,467.69 1,467.99 1,467.47 1,467.66 4,600.0K
13:10 1,467.70 1,467.70 1,467.02 1,467.15 2,645.0K
13:11 1,467.33 1,467.53 1,466.98 1,467.53 1,471.6K
13:12 1,467.55 1,467.55 1,466.35 1,466.35 1,574.3K
13:13 1,465.78 1,465.89 1,465.76 1,465.89 3,538.5K
13:14 1,465.66 1,465.66 1,465.47 1,465.55 1,413.9K
13:15 1,465.06 1,465.06 1,464.61 1,464.61 3,539.4K
13:16 1,464.52 1,464.52 1,464.30 1,464.30 4,629.0K
13:17 1,464.31 1,464.31 1,463.62 1,463.89 2,693.8K
13:18 1,463.76 1,464.31 1,463.76 1,464.31 1,850.3K
13:19 1,464.52 1,465.53 1,464.52 1,465.53 1,871.0K
13:20 1,465.56 1,465.56 1,465.10 1,465.23 2,785.9K
13:21 1,464.74 1,464.93 1,464.63 1,464.63 890.3K
13:22 1,464.74 1,464.82 1,464.68 1,464.68 1,240.7K
13:23 1,464.56 1,464.56 1,464.13 1,464.24 738.4K
13:24 1,464.55 1,467.79 1,464.55 1,467.47 7,005.5K
13:25 1,467.61 1,467.79 1,467.61 1,467.79 3,497.6K
13:26 1,467.17 1,467.17 1,465.84 1,465.84 3,369.7K
13:27 1,466.22 1,466.32 1,464.85 1,464.85 1,829.2K
13:28 1,465.22 1,465.55 1,464.96 1,464.96 1,752.6K
13:29 1,464.72 1,465.05 1,464.49 1,464.91 1,868.6K
13:30 1,465.21 1,474.31 1,465.21 1,474.31 28,450.2K
13:31 1,479.02 1,480.40 1,479.02 1,480.40 29,594.0K
13:32 1,485.87 1,488.89 1,485.87 1,488.89 27,194.0K
13:33 1,492.22 1,498.77 1,492.22 1,498.77 38,476.1K
13:34 1,502.65 1,505.32 1,502.65 1,503.28 41,277.4K
13:35 1,505.16 1,508.13 1,505.16 1,508.13 53,137.9K
13:36 1,508.94 1,511.13 1,508.94 1,510.79 21,839.2K
13:37 1,509.32 1,512.22 1,509.32 1,511.07 25,102.9K
13:38 1,511.89 1,511.89 1,510.31 1,511.35 24,192.2K
13:39 1,510.82 1,513.69 1,510.82 1,513.69 38,624.8K
13:40 1,513.45 1,513.56 1,512.25 1,513.24 16,815.0K
13:41 1,513.16 1,513.16 1,512.27 1,512.27 16,007.8K
13:42 1,513.36 1,513.61 1,512.88 1,513.61 11,024.6K
13:43 1,514.00 1,514.11 1,512.86 1,513.21 27,022.4K
13:44 1,512.22 1,512.88 1,510.92 1,510.92 12,410.3K
13:45 1,511.54 1,513.39 1,511.54 1,513.39 12,196.5K
13:46 1,512.93 1,513.66 1,512.50 1,512.50 14,874.8K
13:47 1,512.64 1,513.54 1,512.00 1,513.54 24,717.8K
13:48 1,513.45 1,513.45 1,512.54 1,512.54 7,797.3K
13:49 1,512.92 1,513.33 1,512.11 1,512.50 9,960.0K
13:50 1,510.68 1,511.30 1,510.22 1,510.22 14,023.8K
13:51 1,510.97 1,510.97 1,509.94 1,510.55 8,204.6K
13:52 1,509.72 1,509.81 1,508.93 1,508.93 14,628.7K
13:53 1,508.45 1,508.45 1,507.59 1,507.59 9,953.8K
13:54 1,506.87 1,507.38 1,506.87 1,507.38 4,380.1K
13:55 1,507.33 1,509.06 1,507.33 1,509.06 13,510.4K
13:56 1,508.95 1,510.00 1,508.80 1,509.79 9,080.7K
13:57 1,509.95 1,509.95 1,509.27 1,509.73 5,461.0K
13:58 1,510.28 1,510.28 1,509.68 1,509.68 9,308.9K
13:59 1,510.65 1,512.51 1,510.65 1,512.09 28,538.1K
14:00 1,510.61 1,511.13 1,510.11 1,510.11 10,048.7K
14:01 1,510.61 1,512.46 1,510.61 1,512.13 7,663.1K
14:02 1,512.30 1,512.93 1,512.30 1,512.51 3,625.8K
14:03 1,512.81 1,513.12 1,512.79 1,513.12 9,989.9K
14:04 1,513.21 1,513.44 1,513.21 1,513.44 7,235.1K
14:05 1,513.52 1,514.70 1,513.52 1,514.70 9,755.9K
14:06 1,515.32 1,518.87 1,515.32 1,518.87 14,687.6K
14:07 1,519.32 1,524.63 1,519.32 1,524.63 13,814.4K
14:08 1,524.74 1,527.00 1,524.74 1,527.00 20,966.0K
14:09 1,527.17 1,527.17 1,526.33 1,526.33 9,886.3K
14:10 1,527.41 1,529.18 1,527.41 1,529.18 25,309.8K
14:11 1,529.37 1,529.64 1,528.92 1,529.64 7,675.4K
14:12 1,529.57 1,529.61 1,528.05 1,528.05 11,478.7K
14:13 1,528.96 1,530.93 1,528.96 1,530.93 7,537.8K
14:14 1,530.71 1,530.98 1,530.71 1,530.98 13,733.0K
14:15 1,531.67 1,532.04 1,531.67 1,532.04 11,985.9K
14:16 1,532.80 1,532.80 1,531.07 1,531.07 9,223.3K
14:17 1,531.64 1,532.50 1,531.64 1,531.81 13,821.9K
14:18 1,531.33 1,531.33 1,529.19 1,529.19 11,563.8K
14:19 1,530.04 1,530.11 1,529.94 1,529.97 12,462.9K
14:20 1,530.22 1,530.22 1,529.71 1,530.01 9,168.8K
14:21 1,529.75 1,531.08 1,529.75 1,531.08 8,729.6K
14:22 1,531.66 1,532.04 1,531.52 1,531.52 13,573.5K
14:23 1,531.17 1,531.17 1,529.91 1,530.10 13,453.8K
14:24 1,529.89 1,530.93 1,529.89 1,530.93 13,330.6K
14:25 1,530.70 1,531.24 1,530.60 1,530.97 5,774.5K
14:26 1,531.29 1,532.95 1,531.29 1,532.95 8,353.2K
14:27 1,532.88 1,533.07 1,532.24 1,533.07 5,666.7K
14:28 1,533.00 1,534.72 1,533.00 1,534.72 13,300.7K
14:29 1,534.92 1,535.37 1,534.39 1,534.39 13,609.0K
14:30 1,534.84 1,535.87 1,534.84 1,535.87 8,509.0K
14:31 1,535.40 1,536.04 1,535.40 1,536.04 6,753.8K
14:32 1,535.84 1,535.84 1,533.71 1,533.71 11,209.6K
14:33 1,534.16 1,534.16 1,532.52 1,532.52 16,105.5K
14:34 1,532.53 1,532.53 1,531.83 1,531.83 4,685.9K
14:35 1,532.19 1,532.19 1,531.91 1,531.91 5,888.8K
14:36 1,531.80 1,531.97 1,531.35 1,531.35 4,438.2K
14:37 1,531.37 1,532.26 1,531.37 1,532.13 3,214.9K
14:38 1,532.28 1,532.46 1,531.98 1,531.98 4,439.5K
14:39 1,531.84 1,531.84 1,530.53 1,530.53 3,603.4K
14:40 1,530.54 1,530.54 1,530.26 1,530.48 5,767.0K
14:41 1,530.61 1,531.72 1,530.53 1,531.72 6,741.2K
14:42 1,531.79 1,532.26 1,531.79 1,531.92 2,093.5K
14:43 1,532.49 1,532.67 1,532.31 1,532.31 2,453.9K
14:44 1,532.06 1,532.48 1,532.06 1,532.48 4,404.9K
14:45 1,532.27 1,532.44 1,532.12 1,532.44 4,650.6K
14:46 1,532.31 1,532.31 1,531.61 1,531.97 5,435.8K
14:47 1,531.40 1,532.73 1,531.40 1,532.73 2,368.5K
14:48 1,531.83 1,531.83 1,530.75 1,530.75 12,246.2K
14:49 1,530.71 1,530.71 1,530.20 1,530.26 4,755.1K
14:50 1,529.15 1,529.54 1,529.15 1,529.41 7,640.0K
14:51 1,530.10 1,530.10 1,529.54 1,529.99 2,838.1K
14:52 1,530.15 1,531.16 1,530.15 1,530.74 3,600.5K
14:53 1,530.45 1,530.45 1,529.57 1,529.83 2,034.0K
14:54 1,530.82 1,530.94 1,529.90 1,529.90 5,987.6K
14:55 1,530.23 1,530.78 1,529.77 1,529.77 2,486.0K
14:56 1,529.72 1,531.70 1,529.72 1,531.11 7,790.0K
14:57 1,530.92 1,531.17 1,530.32 1,530.32 3,357.7K
14:58 1,530.86 1,530.99 1,530.57 1,530.77 2,342.2K
14:59 1,530.78 1,531.81 1,530.36 1,530.36 8,737.3K
15:00 1,530.18 1,530.18 1,528.17 1,528.17 3,701.7K
15:01 1,527.52 1,527.52 1,527.35 1,527.39 4,857.0K
15:02 1,526.68 1,526.74 1,525.52 1,525.52 6,565.3K
15:03 1,523.87 1,524.22 1,522.97 1,522.97 7,081.7K
15:04 1,522.27 1,522.27 1,520.02 1,520.02 11,479.3K
15:05 1,518.42 1,518.78 1,517.95 1,518.78 6,687.7K
15:06 1,519.94 1,519.94 1,519.58 1,519.94 5,551.8K
15:07 1,518.79 1,519.64 1,518.79 1,519.58 3,285.9K
15:08 1,519.70 1,519.88 1,519.56 1,519.88 4,436.4K
15:09 1,519.30 1,519.30 1,518.53 1,518.84 3,119.2K
15:10 1,520.41 1,521.48 1,520.41 1,521.27 9,276.0K
15:11 1,520.75 1,521.57 1,520.75 1,521.46 3,320.3K
15:12 1,521.83 1,522.41 1,521.83 1,522.41 2,006.7K
15:13 1,522.18 1,523.20 1,522.18 1,523.20 1,372.3K
15:14 1,522.80 1,524.03 1,522.80 1,524.03 7,007.6K
15:15 1,524.89 1,527.18 1,524.59 1,527.05 8,360.9K
15:16 1,527.41 1,527.48 1,526.66 1,526.66 8,051.5K
15:17 1,526.99 1,527.49 1,526.47 1,526.94 6,380.1K
15:18 1,526.81 1,527.34 1,526.57 1,527.34 4,399.5K
15:19 1,527.22 1,527.22 1,526.80 1,526.86 7,180.6K
15:20 1,526.85 1,527.38 1,526.28 1,527.38 11,639.6K
15:21 1,527.84 1,528.72 1,527.84 1,528.72 7,164.5K
15:22 1,529.06 1,529.41 1,529.06 1,529.15 6,626.0K
15:23 1,529.92 1,529.92 1,528.94 1,528.94 6,577.1K
15:24 1,529.71 1,530.51 1,529.40 1,530.51 5,629.4K
15:25 1,530.72 1,531.78 1,530.72 1,531.78 8,121.7K
15:26 1,531.69 1,531.80 1,531.37 1,531.80 6,599.6K
15:27 1,532.14 1,532.19 1,531.78 1,532.19 3,187.1K
15:28 1,532.16 1,532.16 1,531.41 1,531.41 5,067.7K
15:29 1,530.64 1,530.92 1,530.58 1,530.92 3,902.1K
15:30 1,530.81 1,531.86 1,530.81 1,531.63 2,703.3K
15:31 1,531.56 1,532.50 1,531.43 1,532.50 6,721.0K
15:32 1,532.74 1,533.43 1,532.74 1,533.43 4,184.0K
15:33 1,533.24 1,534.55 1,533.24 1,534.55 7,794.1K
15:34 1,534.33 1,535.59 1,534.33 1,535.59 9,429.8K
15:35 1,535.68 1,535.92 1,535.68 1,535.69 6,029.3K
15:36 1,535.75 1,535.75 1,533.53 1,533.53 9,995.2K
15:37 1,533.12 1,533.12 1,531.67 1,531.67 6,726.4K
15:38 1,532.44 1,532.44 1,532.14 1,532.14 15,888.4K
15:39 1,531.85 1,532.32 1,531.77 1,532.13 20,044.1K
15:40 1,532.22 1,532.22 1,530.95 1,530.95 20,173.1K
15:41 1,530.86 1,531.16 1,530.54 1,530.62 7,357.4K
15:42 1,530.48 1,530.48 1,529.51 1,529.51 5,907.7K
15:43 1,529.29 1,529.29 1,528.40 1,528.40 7,999.8K
15:44 1,527.90 1,528.02 1,527.69 1,528.02 7,685.5K
15:45 1,527.76 1,527.91 1,526.65 1,527.91 3,608.6K
15:46 1,527.94 1,527.94 1,527.65 1,527.65 9,705.5K
15:47 1,527.35 1,527.72 1,526.67 1,526.67 6,100.8K
15:48 1,525.40 1,525.40 1,524.22 1,524.22 6,783.0K
15:49 1,524.26 1,524.51 1,523.70 1,523.73 6,420.3K
15:50 1,524.85 1,524.85 1,524.31 1,524.31 3,255.8K
15:51 1,523.91 1,524.45 1,523.91 1,524.45 5,928.5K
15:52 1,524.85 1,525.82 1,524.85 1,525.70 4,514.4K
15:53 1,525.35 1,525.41 1,525.06 1,525.41 3,062.1K
15:54 1,525.76 1,527.01 1,525.76 1,527.01 4,289.2K
15:55 1,527.11 1,529.47 1,527.11 1,529.47 5,434.8K
15:56 1,530.20 1,531.07 1,530.20 1,530.74 3,645.9K
15:57 1,530.31 1,530.54 1,530.12 1,530.54 4,490.1K
15:58 1,528.94 1,529.42 1,528.94 1,529.42 4,638.5K
15:59 1,528.65 1,528.65 1,527.59 1,527.59 2,883.9K
16:00 1,527.51 1,527.55 1,527.14 1,527.55 5,999.4K
16:01 1,527.60 1,527.60 1,526.44 1,526.44 1,393.3K
16:02 1,527.13 1,527.38 1,526.98 1,526.98 4,362.7K
16:03 1,527.82 1,528.62 1,527.82 1,528.50 2,736.7K
16:04 1,528.44 1,529.71 1,528.08 1,529.71 1,493.4K
16:05 1,529.06 1,529.53 1,528.62 1,529.53 1,882.3K
16:06 1,528.99 1,530.44 1,528.99 1,530.44 9,967.7K
16:07 1,529.57 1,529.79 1,529.13 1,529.13 3,030.3K
16:08 1,528.81 1,528.85 1,528.71 1,528.85 2,156.4K
16:09 1,528.67 1,530.39 1,528.67 1,530.39 9,766.6K
16:10 1,530.00 1,531.68 1,530.00 1,531.68 4,722.8K
16:11 1,531.92 1,532.71 1,531.09 1,531.09 6,224.7K
16:12 1,531.29 1,532.81 1,531.29 1,532.81 4,116.2K
16:13 1,532.89 1,534.00 1,532.89 1,534.00 10,631.2K
16:14 1,535.01 1,535.69 1,535.01 1,535.45 7,781.3K
16:15 1,535.17 1,535.17 1,534.89 1,534.93 9,050.3K
16:16 1,534.27 1,534.68 1,534.27 1,534.53 3,187.7K
16:17 1,534.36 1,534.36 1,534.15 1,534.31 5,429.0K
16:18 1,534.10 1,534.73 1,534.10 1,534.48 2,905.3K
16:19 1,534.37 1,534.37 1,533.48 1,533.48 2,268.9K
16:20 1,533.33 1,534.19 1,533.33 1,533.42 6,652.9K
16:21 1,533.44 1,533.90 1,533.44 1,533.90 5,128.3K
16:22 1,533.66 1,533.66 1,532.49 1,532.49 2,864.8K
16:23 1,532.80 1,532.80 1,531.62 1,532.69 3,122.4K
16:24 1,533.09 1,533.75 1,533.09 1,533.34 4,061.3K
16:25 1,533.66 1,533.66 1,532.36 1,532.36 2,753.3K
16:26 1,532.54 1,533.26 1,532.54 1,533.26 4,407.9K
16:27 1,533.12 1,533.12 1,532.12 1,532.12 1,949.6K
16:28 1,531.58 1,531.96 1,531.56 1,531.96 6,210.5K
16:29 1,532.21 1,533.00 1,532.21 1,532.64 14,233.1K
16:30 1,533.44 1,533.44 1,533.09 1,533.09 3,253.4K
16:31 1,533.13 1,533.77 1,533.02 1,533.77 5,900.8K
16:32 1,534.02 1,534.86 1,534.02 1,534.86 6,210.1K
16:33 1,534.86 1,535.81 1,534.64 1,535.81 7,531.4K
16:34 1,535.50 1,536.76 1,535.50 1,536.76 17,351.3K
16:35 1,536.30 1,536.96 1,536.30 1,536.82 3,250.2K
16:36 1,536.64 1,538.13 1,536.64 1,538.13 6,835.5K
16:37 1,538.15 1,538.22 1,538.02 1,538.02 3,506.5K
16:38 1,537.87 1,537.87 1,537.33 1,537.57 7,664.5K
16:39 1,536.90 1,537.41 1,536.90 1,537.41 4,362.7K
16:40 1,538.16 1,538.32 1,537.55 1,538.32 7,814.0K
16:41 1,538.31 1,538.60 1,537.97 1,538.60 4,863.2K
16:42 1,538.26 1,538.26 1,537.65 1,538.07 5,667.1K
16:43 1,537.26 1,537.80 1,537.26 1,537.80 2,531.3K
16:44 1,537.61 1,537.61 1,536.72 1,536.72 5,385.0K
16:45 1,536.86 1,537.74 1,536.86 1,537.38 2,215.2K
16:46 1,537.52 1,537.52 1,536.33 1,536.39 4,671.9K
16:47 1,536.63 1,536.63 1,535.97 1,535.97 2,592.5K
16:48 1,535.61 1,535.68 1,534.91 1,535.01 3,921.1K
16:49 1,534.92 1,535.18 1,534.83 1,535.18 3,566.9K
16:50 1,535.31 1,535.77 1,535.00 1,535.56 3,292.9K
16:51 1,536.42 1,536.42 1,534.82 1,535.06 3,013.9K
16:52 1,534.85 1,535.00 1,534.43 1,534.43 3,579.1K
16:53 1,533.89 1,534.34 1,533.55 1,534.34 3,931.1K
16:54 1,534.17 1,534.43 1,534.15 1,534.43 903.0K
16:55 1,534.86 1,535.11 1,534.17 1,534.65 3,345.6K
16:56 1,534.72 1,535.05 1,534.72 1,535.05 1,991.1K
16:57 1,535.14 1,536.01 1,535.13 1,536.01 2,970.0K
16:58 1,535.70 1,535.70 1,535.27 1,535.30 3,056.9K
16:59 1,535.18 1,535.18 1,534.49 1,534.49 1,201.4K
17:00 1,535.18 1,535.95 1,535.18 1,535.95 4,250.6K
17:01 1,535.29 1,535.29 1,534.75 1,535.18 3,153.6K
17:02 1,536.03 1,536.71 1,536.03 1,536.64 5,345.5K
17:03 1,536.83 1,537.24 1,536.81 1,537.24 5,588.6K
17:04 1,537.68 1,538.27 1,537.68 1,537.97 3,843.9K
17:05 1,537.80 1,537.80 1,537.04 1,537.04 1,591.7K
17:06 1,536.95 1,536.96 1,536.49 1,536.96 2,705.7K
17:07 1,537.34 1,537.34 1,536.66 1,536.66 1,814.6K
17:08 1,537.48 1,537.82 1,537.48 1,537.82 5,227.6K
17:09 1,538.00 1,538.67 1,537.97 1,538.37 5,456.2K
17:10 1,538.75 1,539.45 1,538.00 1,539.45 3,178.3K
17:11 1,539.55 1,540.02 1,539.55 1,539.64 1,558.3K
17:12 1,539.58 1,540.08 1,539.54 1,540.08 1,597.3K
17:13 1,540.75 1,541.42 1,540.70 1,540.70 4,914.4K
17:14 1,540.48 1,540.49 1,540.15 1,540.15 4,320.0K
17:15 1,540.33 1,541.39 1,540.21 1,541.39 2,805.3K
17:16 1,541.09 1,541.47 1,541.09 1,541.47 3,940.7K
17:17 1,541.45 1,542.77 1,541.45 1,542.77 6,987.8K
17:18 1,542.93 1,542.93 1,542.35 1,542.67 4,163.0K
17:19 1,542.50 1,542.76 1,542.40 1,542.76 1,428.8K
17:20 1,542.16 1,542.31 1,542.16 1,542.19 4,374.3K
17:21 1,542.18 1,542.35 1,541.87 1,541.96 2,707.7K
17:22 1,541.48 1,541.76 1,541.48 1,541.64 2,040.3K
17:23 1,542.05 1,542.16 1,541.89 1,541.92 4,048.0K
17:24 1,541.72 1,541.92 1,541.48 1,541.48 1,681.6K
17:25 1,541.83 1,542.54 1,541.83 1,542.54 2,061.6K
17:26 1,542.13 1,542.34 1,541.97 1,542.20 4,028.2K
17:27 1,541.75 1,541.75 1,541.35 1,541.43 2,630.1K
17:28 1,541.35 1,541.63 1,541.19 1,541.23 2,512.1K
17:29 1,541.04 1,541.04 1,540.47 1,540.47 1,126.9K
17:30 1,540.21 1,540.21 1,539.79 1,539.79 3,603.2K
17:31 1,539.69 1,539.69 1,539.45 1,539.51 1,138.4K
17:32 1,539.34 1,539.95 1,539.34 1,539.95 2,299.4K
17:33 1,539.81 1,539.84 1,539.65 1,539.65 2,377.7K
17:34 1,539.51 1,539.51 1,538.63 1,539.34 1,720.6K
17:35 1,539.62 1,539.62 1,539.04 1,539.04 3,663.4K
17:36 1,538.97 1,539.15 1,538.97 1,539.12 7,021.5K
17:37 1,538.91 1,538.92 1,538.75 1,538.75 5,284.4K
17:38 1,538.84 1,538.85 1,538.56 1,538.80 2,377.3K
17:39 1,538.88 1,539.36 1,538.88 1,539.36 5,937.8K
17:40 1,540.24 1,541.52 1,540.24 1,541.52 6,891.3K
17:41 1,541.74 1,542.25 1,541.58 1,541.58 3,561.3K
17:42 1,541.21 1,541.65 1,541.05 1,541.65 4,832.5K
17:43 1,541.43 1,542.51 1,541.43 1,542.38 4,204.9K
17:44 1,542.30 1,542.78 1,542.30 1,542.72 3,833.2K
17:45 1,542.66 1,543.27 1,542.66 1,543.27 5,660.0K
17:46 1,543.68 1,543.68 1,543.39 1,543.55 2,482.8K
17:47 1,543.35 1,543.52 1,542.63 1,542.63 1,208.9K
17:48 1,542.96 1,543.88 1,542.96 1,543.88 7,102.6K
17:49 1,544.19 1,545.51 1,544.19 1,545.51 2,746.5K
17:50 1,545.56 1,545.56 1,545.06 1,545.06 1,946.4K
17:51 1,545.54 1,545.54 1,545.13 1,545.13 5,878.1K
17:52 1,544.51 1,544.51 1,544.07 1,544.12 4,452.0K
17:53 1,544.24 1,544.24 1,543.69 1,543.69 3,477.5K
17:54 1,543.29 1,543.29 1,542.42 1,542.42 3,334.7K
17:55 1,543.13 1,543.21 1,542.51 1,542.51 6,619.6K
17:56 1,542.43 1,543.45 1,542.43 1,543.45 2,058.6K
17:57 1,543.51 1,543.63 1,543.37 1,543.37 2,712.8K
17:58 1,543.27 1,543.27 1,542.63 1,542.63 4,970.6K
17:59 1,542.52 1,542.73 1,542.09 1,542.14 2,779.8K
18:00 1,542.93 1,543.04 1,542.83 1,543.04 2,354.1K
18:01 1,543.81 1,543.89 1,543.76 1,543.86 2,070.5K
18:02 1,544.02 1,544.34 1,543.98 1,543.98 2,943.1K
18:03 1,544.06 1,544.58 1,544.06 1,544.58 5,614.8K
18:04 1,544.57 1,545.00 1,544.57 1,545.00 2,092.0K
18:05 1,545.23 1,545.34 1,545.01 1,545.34 4,649.8K
18:06 1,546.07 1,546.64 1,546.07 1,546.53 5,933.2K
18:07 1,546.59 1,546.59 1,546.44 1,546.53 3,149.4K
18:08 1,546.67 1,547.53 1,546.67 1,547.53 4,865.2K
18:09 1,547.88 1,548.25 1,547.88 1,547.94 3,303.7K
18:10 1,547.90 1,547.90 1,547.32 1,547.32 2,391.1K
18:11 1,547.64 1,547.96 1,546.96 1,546.96 12,140.1K
18:12 1,547.27 1,547.54 1,547.08 1,547.08 7,602.1K
18:13 1,547.28 1,547.87 1,547.28 1,547.86 4,112.0K
18:14 1,547.63 1,547.84 1,546.77 1,546.77 2,317.8K
18:15 1,546.97 1,546.97 1,545.84 1,545.84 14,349.0K
18:16 1,545.93 1,546.40 1,545.93 1,546.40 2,926.3K
18:17 1,546.39 1,546.82 1,546.38 1,546.45 1,611.0K
18:18 1,546.97 1,548.26 1,546.80 1,548.26 2,207.3K
18:19 1,548.09 1,548.09 1,547.26 1,547.26 2,484.3K
18:20 1,546.81 1,547.93 1,546.81 1,547.93 6,670.5K
18:21 1,547.78 1,547.78 1,547.57 1,547.67 4,424.3K
18:22 1,547.65 1,547.65 1,546.74 1,546.85 5,177.2K
18:23 1,546.42 1,546.85 1,546.14 1,546.14 4,807.7K
18:24 1,546.39 1,547.05 1,546.39 1,546.48 1,967.0K
18:25 1,546.45 1,546.46 1,545.89 1,546.46 5,259.2K
18:26 1,546.29 1,546.29 1,545.26 1,545.37 1,437.1K
18:27 1,545.12 1,545.33 1,544.70 1,544.86 1,138.7K
18:28 1,544.60 1,544.92 1,544.60 1,544.90 1,673.1K
18:29 1,544.66 1,544.78 1,542.90 1,542.90 9,902.1K
18:30 1,543.18 1,543.29 1,542.09 1,542.09 10,239.4K
18:31 1,542.03 1,542.03 1,541.64 1,541.70 4,501.7K
18:32 1,541.37 1,542.66 1,541.37 1,542.66 4,242.5K
18:33 1,543.09 1,543.09 1,542.05 1,542.27 6,543.2K
18:34 1,542.32 1,543.23 1,541.80 1,541.80 6,409.7K
18:35 1,541.20 1,541.72 1,541.20 1,541.57 4,656.2K
18:36 1,541.30 1,541.81 1,541.23 1,541.59 3,697.4K
18:37 1,541.20 1,541.20 1,540.62 1,540.91 1,024.4K
18:38 1,540.61 1,541.32 1,540.61 1,541.32 2,266.8K
18:39 1,540.93 1,540.93 1,540.14 1,540.17 2,688.7K
18:40 1,540.80 1,540.80 1,540.80 1,540.80 667.1K
18:51 1,539.16 1,539.16 1,539.16 1,539.16 4,978.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし