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 1,557.92 1,557.92 1,557.75 1,557.75 10,486.9K
10:01 1,559.10 1,561.27 1,559.10 1,561.27 20,032.2K
10:02 1,561.58 1,561.58 1,560.28 1,560.97 15,205.3K
10:03 1,562.52 1,565.38 1,562.52 1,565.38 15,585.9K
10:04 1,564.18 1,564.18 1,563.06 1,564.15 7,093.4K
10:05 1,565.74 1,565.74 1,565.06 1,565.21 6,747.5K
10:06 1,564.25 1,564.25 1,562.42 1,563.42 9,103.6K
10:07 1,563.22 1,563.22 1,562.18 1,562.78 7,265.9K
10:08 1,562.18 1,563.03 1,561.81 1,563.03 6,387.2K
10:09 1,561.99 1,563.30 1,561.99 1,562.21 8,818.8K
10:10 1,562.71 1,562.80 1,560.74 1,560.74 5,949.9K
10:11 1,562.17 1,562.17 1,561.63 1,562.10 8,079.9K
10:12 1,561.80 1,562.10 1,561.62 1,561.62 7,237.8K
10:13 1,561.57 1,561.57 1,560.02 1,560.02 17,059.9K
10:14 1,559.78 1,560.66 1,558.68 1,558.68 8,179.8K
10:15 1,556.85 1,557.34 1,556.65 1,556.65 5,837.3K
10:16 1,555.84 1,555.84 1,554.31 1,554.31 6,323.3K
10:17 1,554.05 1,554.05 1,552.57 1,552.57 5,828.9K
10:18 1,553.50 1,554.36 1,553.50 1,554.19 4,293.7K
10:19 1,554.45 1,554.64 1,554.31 1,554.64 8,902.7K
10:20 1,554.42 1,554.42 1,553.27 1,553.27 5,454.5K
10:21 1,553.76 1,553.76 1,553.44 1,553.44 5,048.0K
10:22 1,553.81 1,555.48 1,553.81 1,555.48 6,175.3K
10:23 1,555.15 1,556.52 1,555.15 1,556.03 7,519.2K
10:24 1,556.45 1,559.10 1,556.45 1,559.10 11,552.0K
10:25 1,559.99 1,560.66 1,559.78 1,560.66 12,165.1K
10:26 1,560.13 1,561.06 1,560.13 1,561.03 3,382.3K
10:27 1,560.45 1,560.45 1,559.79 1,560.26 5,881.7K
10:28 1,560.01 1,560.70 1,560.01 1,560.15 5,165.0K
10:29 1,559.91 1,560.86 1,559.91 1,560.80 6,864.8K
10:30 1,561.15 1,561.15 1,560.56 1,561.03 7,359.6K
10:31 1,560.90 1,560.90 1,558.79 1,558.79 9,766.2K
10:32 1,558.71 1,558.71 1,557.47 1,557.71 4,467.4K
10:33 1,557.74 1,558.52 1,557.74 1,558.52 2,601.8K
10:34 1,559.05 1,559.32 1,558.56 1,558.56 8,256.6K
10:35 1,559.29 1,559.57 1,559.12 1,559.38 3,244.8K
10:36 1,559.61 1,559.61 1,558.51 1,558.51 10,930.3K
10:37 1,558.23 1,558.37 1,558.07 1,558.07 3,970.7K
10:38 1,558.28 1,558.81 1,558.28 1,558.81 4,592.0K
10:39 1,558.82 1,558.82 1,558.12 1,558.25 5,377.9K
10:40 1,558.81 1,559.96 1,558.81 1,559.40 10,371.3K
10:41 1,559.62 1,560.35 1,559.59 1,560.35 3,757.7K
10:42 1,560.11 1,560.90 1,560.11 1,560.90 4,459.9K
10:43 1,560.72 1,561.40 1,560.72 1,560.98 11,683.5K
10:44 1,560.85 1,562.27 1,560.85 1,562.27 6,507.2K
10:45 1,562.54 1,563.43 1,562.54 1,563.37 6,037.0K
10:46 1,563.34 1,563.34 1,560.67 1,560.67 5,563.7K
10:47 1,560.77 1,561.84 1,560.63 1,561.84 3,278.3K
10:48 1,562.08 1,562.25 1,561.62 1,562.00 6,258.9K
10:49 1,562.37 1,562.88 1,561.92 1,561.92 4,593.5K
10:50 1,561.93 1,562.23 1,561.93 1,562.23 14,555.4K
10:51 1,563.36 1,563.65 1,563.36 1,563.65 9,187.5K
10:52 1,563.85 1,565.49 1,563.85 1,565.49 9,749.9K
10:53 1,565.41 1,566.03 1,565.36 1,566.03 5,266.8K
10:54 1,566.08 1,567.15 1,566.00 1,567.15 4,332.1K
10:55 1,567.17 1,567.99 1,567.02 1,567.99 5,776.0K
10:56 1,568.37 1,568.97 1,568.37 1,568.44 12,994.7K
10:57 1,568.70 1,569.76 1,568.70 1,569.76 7,690.1K
10:58 1,570.06 1,570.19 1,569.79 1,569.79 5,924.9K
10:59 1,570.16 1,570.18 1,569.22 1,569.55 9,939.0K
11:00 1,569.56 1,571.64 1,569.56 1,571.64 10,016.7K
11:01 1,571.73 1,572.20 1,571.73 1,572.18 17,295.3K
11:02 1,573.08 1,574.29 1,572.53 1,574.29 13,605.2K
11:03 1,575.29 1,576.45 1,575.29 1,576.45 6,673.5K
11:04 1,577.03 1,577.57 1,577.03 1,577.57 9,209.9K
11:05 1,578.20 1,578.27 1,577.45 1,577.45 16,081.4K
11:06 1,576.45 1,576.70 1,575.75 1,575.88 13,696.0K
11:07 1,575.61 1,575.61 1,574.44 1,574.44 10,068.0K
11:08 1,573.91 1,574.10 1,573.80 1,574.10 5,768.0K
11:09 1,574.25 1,574.25 1,573.56 1,573.56 7,624.8K
11:10 1,573.46 1,573.46 1,571.79 1,571.79 10,433.9K
11:11 1,571.80 1,572.47 1,571.80 1,572.47 4,725.1K
11:12 1,572.22 1,572.84 1,572.22 1,572.43 5,514.8K
11:13 1,572.96 1,573.32 1,572.92 1,573.27 4,750.4K
11:14 1,573.60 1,573.60 1,572.93 1,572.93 7,387.7K
11:15 1,573.66 1,574.77 1,573.66 1,574.77 5,756.6K
11:16 1,575.05 1,575.05 1,574.08 1,574.08 10,517.6K
11:17 1,574.17 1,574.17 1,573.21 1,573.37 5,814.5K
11:18 1,574.04 1,574.04 1,572.92 1,573.12 5,844.8K
11:19 1,572.58 1,572.58 1,571.30 1,571.30 16,724.1K
11:20 1,570.91 1,572.15 1,570.91 1,571.31 4,549.7K
11:21 1,571.87 1,571.87 1,571.49 1,571.57 8,210.8K
11:22 1,571.54 1,572.21 1,571.54 1,572.21 3,852.1K
11:23 1,572.61 1,573.10 1,572.61 1,573.10 5,085.4K
11:24 1,573.43 1,573.93 1,573.04 1,573.93 3,661.1K
11:25 1,574.21 1,574.39 1,574.14 1,574.14 6,222.6K
11:26 1,574.11 1,574.12 1,573.31 1,573.31 4,715.7K
11:27 1,572.84 1,572.84 1,572.72 1,572.73 6,457.8K
11:28 1,572.43 1,572.43 1,571.76 1,571.78 11,717.3K
11:29 1,571.54 1,571.54 1,570.73 1,570.86 10,352.7K
11:30 1,569.93 1,571.20 1,569.92 1,571.20 16,052.5K
11:31 1,570.40 1,570.40 1,569.41 1,569.41 5,590.6K
11:32 1,569.58 1,569.67 1,569.38 1,569.67 4,493.0K
11:33 1,569.16 1,569.43 1,569.05 1,569.21 4,358.1K
11:34 1,568.68 1,568.68 1,567.66 1,567.66 9,206.8K
11:35 1,567.02 1,567.02 1,566.23 1,567.00 7,357.3K
11:36 1,567.40 1,567.40 1,566.50 1,566.50 8,588.8K
11:37 1,566.76 1,566.77 1,566.22 1,566.22 2,019.9K
11:38 1,565.93 1,565.93 1,565.41 1,565.58 5,038.1K
11:39 1,565.53 1,565.53 1,565.17 1,565.22 5,183.6K
11:40 1,565.17 1,565.33 1,564.82 1,564.82 5,293.0K
11:41 1,564.90 1,566.30 1,564.90 1,566.30 1,671.6K
11:42 1,566.19 1,566.76 1,566.19 1,566.24 7,656.3K
11:43 1,565.67 1,565.67 1,564.83 1,564.83 7,384.7K
11:44 1,564.39 1,564.39 1,562.77 1,562.77 4,083.0K
11:45 1,562.73 1,562.73 1,561.29 1,561.29 8,518.4K
11:46 1,560.18 1,560.18 1,558.60 1,558.60 11,336.3K
11:47 1,559.02 1,559.83 1,558.95 1,559.83 5,239.9K
11:48 1,560.29 1,560.56 1,560.29 1,560.56 8,987.9K
11:49 1,559.98 1,560.44 1,559.84 1,560.44 6,527.1K
11:50 1,560.94 1,561.10 1,560.60 1,560.60 2,359.6K
11:51 1,560.69 1,560.69 1,559.87 1,559.87 2,939.7K
11:52 1,559.98 1,560.24 1,559.98 1,560.10 3,464.3K
11:53 1,560.13 1,560.25 1,559.91 1,560.24 9,206.2K
11:54 1,560.91 1,561.39 1,560.70 1,561.39 4,573.3K
11:55 1,561.68 1,562.14 1,560.94 1,560.94 9,488.6K
11:56 1,561.23 1,561.23 1,560.85 1,561.09 4,206.0K
11:57 1,561.20 1,561.20 1,558.95 1,559.20 9,621.1K
11:58 1,558.82 1,558.82 1,558.44 1,558.44 7,253.7K
11:59 1,558.22 1,558.36 1,557.82 1,557.82 9,425.7K
12:00 1,557.77 1,557.99 1,556.75 1,556.75 6,206.5K
12:01 1,556.21 1,556.21 1,555.89 1,555.89 7,098.8K
12:02 1,555.63 1,555.63 1,553.73 1,553.73 11,545.3K
12:03 1,553.68 1,553.73 1,553.58 1,553.60 7,207.9K
12:04 1,553.14 1,553.14 1,551.67 1,551.67 7,387.8K
12:05 1,551.79 1,551.79 1,550.28 1,550.28 13,306.2K
12:06 1,549.83 1,551.58 1,549.83 1,551.58 12,193.4K
12:07 1,551.52 1,552.45 1,551.52 1,552.45 8,108.8K
12:08 1,552.36 1,552.41 1,551.69 1,551.69 3,943.1K
12:09 1,551.42 1,552.52 1,551.42 1,552.52 3,094.5K
12:10 1,551.45 1,552.19 1,551.44 1,552.19 4,254.1K
12:11 1,552.09 1,552.09 1,549.94 1,549.94 4,685.2K
12:12 1,549.79 1,550.17 1,549.57 1,549.57 2,940.0K
12:13 1,549.46 1,549.57 1,549.41 1,549.41 3,994.7K
12:14 1,549.36 1,549.36 1,548.65 1,548.86 1,388.0K
12:15 1,548.18 1,548.18 1,547.83 1,547.83 8,143.6K
12:16 1,547.74 1,548.23 1,547.74 1,547.91 5,066.2K
12:17 1,548.07 1,548.36 1,547.84 1,548.36 5,233.5K
12:18 1,547.97 1,547.97 1,547.54 1,547.63 4,337.8K
12:19 1,547.14 1,547.33 1,547.14 1,547.19 3,617.1K
12:20 1,547.33 1,547.49 1,547.10 1,547.49 2,693.8K
12:21 1,547.69 1,547.76 1,547.46 1,547.74 1,228.2K
12:22 1,547.68 1,548.27 1,547.68 1,548.27 3,960.5K
12:23 1,548.35 1,549.33 1,548.35 1,549.33 3,489.6K
12:24 1,549.14 1,549.39 1,548.82 1,548.82 3,556.1K
12:25 1,548.84 1,550.06 1,548.84 1,550.06 3,338.7K
12:26 1,550.14 1,550.14 1,549.48 1,549.48 2,462.4K
12:27 1,549.39 1,549.55 1,549.12 1,549.12 1,250.8K
12:28 1,548.96 1,549.10 1,548.89 1,549.10 2,500.4K
12:29 1,549.40 1,550.07 1,549.40 1,550.07 2,629.8K
12:30 1,550.01 1,550.01 1,548.79 1,548.79 3,421.1K
12:31 1,549.51 1,549.53 1,549.34 1,549.40 1,905.6K
12:32 1,548.92 1,549.25 1,548.92 1,549.20 1,730.0K
12:33 1,548.82 1,548.82 1,548.24 1,548.24 6,357.2K
12:34 1,547.86 1,548.54 1,547.76 1,547.76 11,195.6K
12:35 1,547.49 1,547.49 1,546.54 1,546.54 11,034.6K
12:36 1,546.47 1,546.47 1,546.18 1,546.18 2,168.6K
12:37 1,546.10 1,546.10 1,545.77 1,545.77 2,704.4K
12:38 1,545.91 1,546.09 1,545.82 1,545.95 1,431.6K
12:39 1,546.22 1,546.22 1,545.03 1,545.03 2,955.4K
12:40 1,545.04 1,545.21 1,544.93 1,545.19 1,745.9K
12:41 1,545.05 1,545.71 1,545.05 1,545.71 1,197.4K
12:42 1,545.89 1,548.95 1,545.89 1,548.95 5,612.0K
12:43 1,550.17 1,551.08 1,550.17 1,550.86 8,207.2K
12:44 1,550.92 1,551.27 1,550.75 1,550.75 3,963.9K
12:45 1,550.91 1,551.05 1,550.36 1,550.36 2,618.1K
12:46 1,550.33 1,550.48 1,550.33 1,550.48 4,626.7K
12:47 1,550.73 1,551.09 1,550.73 1,551.09 2,477.3K
12:48 1,550.83 1,550.86 1,550.57 1,550.57 3,322.1K
12:49 1,550.89 1,550.89 1,550.30 1,550.30 2,837.9K
12:50 1,550.41 1,550.41 1,549.10 1,549.10 5,639.2K
12:51 1,548.89 1,548.89 1,547.71 1,547.71 3,900.6K
12:52 1,547.19 1,547.21 1,547.04 1,547.21 3,396.8K
12:53 1,547.17 1,547.21 1,547.16 1,547.21 944.0K
12:54 1,547.00 1,547.00 1,546.65 1,546.65 1,891.1K
12:55 1,546.68 1,546.87 1,546.64 1,546.68 2,350.4K
12:56 1,546.64 1,546.71 1,545.99 1,545.99 3,877.8K
12:57 1,545.67 1,545.77 1,544.98 1,544.98 1,776.4K
12:58 1,544.81 1,544.81 1,544.28 1,544.40 2,240.0K
12:59 1,543.90 1,543.90 1,543.40 1,543.40 3,796.1K
13:00 1,542.95 1,543.13 1,542.89 1,542.89 2,355.6K
13:01 1,543.16 1,543.16 1,542.86 1,543.09 3,464.0K
13:02 1,543.08 1,543.21 1,542.81 1,543.21 1,555.7K
13:03 1,543.11 1,543.11 1,542.51 1,542.70 4,189.0K
13:04 1,542.54 1,542.74 1,542.54 1,542.63 2,422.8K
13:05 1,542.64 1,543.11 1,542.64 1,543.11 5,743.5K
13:06 1,542.87 1,543.06 1,542.55 1,542.55 1,968.0K
13:07 1,542.85 1,543.08 1,542.85 1,543.05 1,522.5K
13:08 1,542.54 1,542.78 1,542.54 1,542.78 4,418.6K
13:09 1,542.69 1,542.69 1,542.32 1,542.32 2,243.4K
13:10 1,542.38 1,542.59 1,542.38 1,542.59 4,881.7K
13:11 1,542.42 1,542.50 1,542.38 1,542.50 4,276.8K
13:12 1,542.58 1,542.70 1,542.35 1,542.44 6,365.6K
13:13 1,542.36 1,542.62 1,542.36 1,542.48 2,481.9K
13:14 1,542.40 1,542.40 1,542.20 1,542.20 1,218.3K
13:15 1,541.97 1,542.03 1,541.97 1,542.00 10,129.7K
13:16 1,541.89 1,541.89 1,541.43 1,541.43 1,718.2K
13:17 1,541.42 1,541.51 1,541.23 1,541.30 1,731.6K
13:18 1,541.17 1,541.55 1,541.17 1,541.43 5,546.7K
13:19 1,541.28 1,541.28 1,540.88 1,540.88 3,295.8K
13:20 1,540.19 1,540.19 1,539.73 1,539.81 7,240.1K
13:21 1,539.64 1,539.64 1,539.24 1,539.24 3,413.3K
13:22 1,539.45 1,539.96 1,539.20 1,539.64 4,786.5K
13:23 1,539.32 1,539.32 1,537.89 1,537.89 3,556.0K
13:24 1,537.88 1,537.88 1,537.19 1,537.59 3,061.4K
13:25 1,536.87 1,537.53 1,536.83 1,537.53 5,869.6K
13:26 1,537.24 1,537.94 1,537.24 1,537.83 2,832.5K
13:27 1,537.15 1,537.25 1,536.52 1,536.52 3,156.3K
13:28 1,536.61 1,536.64 1,536.19 1,536.41 4,164.1K
13:29 1,536.12 1,537.06 1,536.12 1,536.92 5,690.6K
13:30 1,537.13 1,537.13 1,536.68 1,536.81 1,552.6K
13:31 1,536.90 1,536.90 1,536.68 1,536.84 3,120.5K
13:32 1,536.49 1,536.49 1,535.97 1,535.97 4,029.5K
13:33 1,535.84 1,536.29 1,535.59 1,536.29 4,195.0K
13:34 1,536.55 1,537.31 1,536.55 1,537.31 6,532.5K
13:35 1,537.30 1,537.99 1,537.30 1,537.42 4,700.0K
13:36 1,537.02 1,537.77 1,537.02 1,537.77 4,801.2K
13:37 1,538.16 1,539.62 1,538.16 1,539.62 4,887.5K
13:38 1,539.77 1,539.93 1,539.32 1,539.32 2,677.6K
13:39 1,539.45 1,539.90 1,539.45 1,539.90 1,719.9K
13:40 1,540.22 1,540.22 1,539.08 1,539.32 9,351.2K
13:41 1,539.07 1,539.21 1,539.04 1,539.18 3,882.9K
13:42 1,539.31 1,539.59 1,539.31 1,539.50 2,088.7K
13:43 1,539.54 1,539.57 1,539.34 1,539.57 3,316.1K
13:44 1,539.07 1,539.07 1,538.05 1,538.05 2,704.7K
13:45 1,537.80 1,538.37 1,537.80 1,538.37 4,323.8K
13:46 1,538.34 1,538.43 1,538.14 1,538.14 2,059.8K
13:47 1,538.10 1,538.93 1,538.10 1,538.83 2,181.1K
13:48 1,538.67 1,539.09 1,538.67 1,539.01 1,609.1K
13:49 1,539.00 1,539.00 1,537.74 1,537.74 1,877.8K
13:50 1,537.75 1,538.16 1,537.75 1,538.02 1,228.9K
13:51 1,538.14 1,539.49 1,538.14 1,539.49 2,809.6K
13:52 1,539.26 1,540.15 1,539.26 1,540.15 3,103.8K
13:53 1,540.05 1,541.41 1,540.05 1,541.41 5,640.1K
13:54 1,541.68 1,542.19 1,541.60 1,542.19 2,626.4K
13:55 1,542.33 1,543.12 1,542.15 1,543.12 4,511.1K
13:56 1,543.31 1,543.46 1,543.31 1,543.31 2,176.3K
13:57 1,543.49 1,543.65 1,543.20 1,543.65 3,135.6K
13:58 1,543.76 1,543.92 1,543.76 1,543.90 2,418.9K
13:59 1,543.83 1,544.36 1,543.72 1,544.36 1,640.6K
14:00 1,544.18 1,544.18 1,543.98 1,544.10 11,649.5K
14:01 1,544.87 1,544.87 1,544.15 1,544.41 5,212.8K
14:02 1,544.67 1,545.21 1,544.39 1,545.21 1,682.6K
14:03 1,544.93 1,544.93 1,544.85 1,544.87 3,904.8K
14:04 1,545.06 1,545.06 1,544.46 1,544.54 4,743.5K
14:05 1,543.68 1,544.43 1,543.64 1,544.15 2,374.6K
14:06 1,544.16 1,544.36 1,543.97 1,544.36 4,180.9K
14:07 1,543.92 1,544.72 1,543.92 1,544.72 4,992.2K
14:08 1,545.18 1,545.86 1,545.18 1,545.79 14,649.6K
14:09 1,546.94 1,548.27 1,546.94 1,547.95 32,718.1K
14:10 1,548.41 1,549.57 1,548.41 1,549.57 20,818.6K
14:11 1,549.88 1,550.13 1,548.81 1,548.81 17,645.6K
14:12 1,549.25 1,549.42 1,549.16 1,549.42 5,135.5K
14:13 1,549.23 1,550.34 1,549.23 1,550.34 1,729.1K
14:14 1,550.41 1,550.61 1,550.39 1,550.58 1,304.2K
14:15 1,550.78 1,550.78 1,548.93 1,548.93 2,255.0K
14:16 1,549.11 1,549.43 1,549.03 1,549.03 1,877.0K
14:17 1,549.31 1,549.31 1,549.01 1,549.18 1,960.3K
14:18 1,548.83 1,548.83 1,547.86 1,547.86 3,868.8K
14:19 1,548.04 1,548.04 1,547.77 1,547.77 1,473.7K
14:20 1,547.60 1,548.46 1,547.60 1,548.35 2,862.2K
14:21 1,548.29 1,548.64 1,548.29 1,548.35 1,761.7K
14:22 1,548.32 1,548.32 1,547.91 1,547.91 1,730.0K
14:23 1,547.70 1,548.71 1,547.70 1,548.71 2,332.0K
14:24 1,548.03 1,548.20 1,547.97 1,548.10 986.2K
14:25 1,548.30 1,548.30 1,548.01 1,548.16 988.4K
14:26 1,548.22 1,548.50 1,547.60 1,547.60 1,920.2K
14:27 1,547.59 1,547.59 1,546.92 1,546.92 2,784.4K
14:28 1,547.17 1,547.22 1,546.77 1,547.22 798.9K
14:29 1,547.41 1,547.41 1,546.71 1,546.97 2,420.2K
14:30 1,545.86 1,546.14 1,545.86 1,546.14 834.8K
14:31 1,546.21 1,546.54 1,546.21 1,546.39 973.8K
14:32 1,546.31 1,546.55 1,546.31 1,546.55 1,456.3K
14:33 1,546.69 1,547.30 1,546.69 1,547.30 1,193.6K
14:34 1,547.41 1,547.41 1,546.74 1,546.74 689.1K
14:35 1,546.79 1,547.07 1,546.79 1,547.07 932.0K
14:36 1,547.19 1,547.93 1,547.19 1,547.93 1,071.7K
14:37 1,547.48 1,547.48 1,546.69 1,547.17 2,515.3K
14:38 1,547.37 1,547.37 1,547.17 1,547.25 606.2K
14:39 1,546.76 1,546.77 1,546.51 1,546.77 6,214.3K
14:40 1,547.28 1,547.31 1,546.99 1,547.11 891.8K
14:41 1,547.07 1,547.42 1,547.07 1,547.33 501.1K
14:42 1,547.44 1,547.49 1,546.77 1,546.77 967.8K
14:43 1,546.30 1,546.30 1,545.33 1,545.69 2,267.6K
14:44 1,545.61 1,545.96 1,545.61 1,545.96 981.6K
14:45 1,545.63 1,545.63 1,545.28 1,545.51 3,099.3K
14:46 1,545.63 1,546.10 1,545.63 1,546.10 506.7K
14:47 1,545.92 1,545.99 1,545.70 1,545.70 2,070.9K
14:48 1,545.65 1,546.12 1,545.65 1,545.84 842.8K
14:49 1,545.96 1,546.21 1,545.93 1,546.21 1,840.0K
14:50 1,546.31 1,546.31 1,545.62 1,545.65 926.0K
14:51 1,545.73 1,545.73 1,545.40 1,545.63 4,611.6K
14:52 1,545.54 1,545.54 1,544.58 1,544.58 1,217.2K
14:53 1,544.58 1,545.70 1,544.58 1,545.63 1,037.3K
14:54 1,545.58 1,545.58 1,545.04 1,545.04 1,352.1K
14:55 1,544.90 1,545.11 1,544.90 1,545.11 941.4K
14:56 1,545.07 1,545.07 1,544.63 1,544.99 776.8K
14:57 1,545.15 1,545.15 1,544.71 1,544.71 951.9K
14:58 1,544.75 1,544.88 1,544.67 1,544.74 974.1K
14:59 1,544.45 1,544.45 1,544.19 1,544.23 471.5K
15:00 1,543.51 1,543.66 1,543.31 1,543.31 3,232.1K
15:01 1,542.90 1,543.45 1,542.78 1,543.45 1,466.5K
15:02 1,543.59 1,543.91 1,543.53 1,543.53 488.1K
15:03 1,543.18 1,543.21 1,543.00 1,543.00 1,708.8K
15:04 1,543.01 1,543.01 1,542.53 1,542.53 2,905.5K
15:05 1,542.78 1,542.78 1,542.51 1,542.66 4,651.9K
15:06 1,542.41 1,542.44 1,542.14 1,542.20 1,175.1K
15:07 1,542.15 1,542.56 1,542.15 1,542.56 2,050.3K
15:08 1,542.55 1,542.55 1,542.22 1,542.22 1,515.2K
15:09 1,541.79 1,542.22 1,541.79 1,541.83 4,879.5K
15:10 1,541.99 1,542.13 1,541.99 1,542.09 836.1K
15:11 1,541.81 1,541.81 1,540.97 1,541.17 1,434.0K
15:12 1,540.96 1,541.13 1,540.25 1,540.25 1,609.6K
15:13 1,540.35 1,540.60 1,540.26 1,540.60 801.9K
15:14 1,540.48 1,540.57 1,539.75 1,540.25 2,423.0K
15:15 1,540.55 1,540.55 1,540.03 1,540.03 2,594.3K
15:16 1,540.02 1,540.02 1,539.34 1,539.34 2,504.5K
15:17 1,539.62 1,540.29 1,539.40 1,540.29 1,201.9K
15:18 1,540.14 1,540.14 1,539.36 1,539.69 1,728.4K
15:19 1,539.60 1,539.80 1,539.59 1,539.59 742.2K
15:20 1,539.40 1,539.69 1,539.40 1,539.53 1,402.1K
15:21 1,539.68 1,540.00 1,539.68 1,540.00 1,387.6K
15:22 1,540.19 1,540.33 1,540.19 1,540.33 2,876.7K
15:23 1,540.44 1,540.74 1,540.44 1,540.74 917.4K
15:24 1,540.71 1,540.71 1,540.27 1,540.35 744.3K
15:25 1,540.38 1,540.69 1,540.38 1,540.69 1,173.9K
15:26 1,540.62 1,541.22 1,540.62 1,541.22 1,949.5K
15:27 1,541.26 1,541.28 1,541.03 1,541.28 1,001.1K
15:28 1,541.37 1,541.46 1,541.10 1,541.10 878.3K
15:29 1,540.80 1,540.85 1,540.74 1,540.85 1,180.7K
15:30 1,540.68 1,540.75 1,540.46 1,540.47 2,014.9K
15:31 1,540.04 1,540.20 1,539.44 1,539.44 5,395.5K
15:32 1,539.28 1,539.28 1,538.83 1,538.86 2,847.6K
15:33 1,538.55 1,538.61 1,538.35 1,538.36 1,378.2K
15:34 1,538.44 1,538.47 1,538.07 1,538.07 3,500.1K
15:35 1,538.24 1,538.85 1,538.24 1,538.85 2,305.7K
15:36 1,539.27 1,539.28 1,539.24 1,539.25 1,691.5K
15:37 1,539.35 1,539.81 1,538.96 1,539.81 3,735.0K
15:38 1,539.56 1,539.56 1,539.35 1,539.53 965.7K
15:39 1,539.42 1,539.42 1,538.53 1,538.53 1,865.4K
15:40 1,538.31 1,538.73 1,538.31 1,538.73 1,656.5K
15:41 1,539.79 1,540.22 1,539.79 1,540.22 2,363.2K
15:42 1,540.81 1,541.24 1,540.81 1,541.24 3,471.1K
15:43 1,541.26 1,541.33 1,541.01 1,541.33 4,115.8K
15:44 1,541.91 1,542.47 1,541.91 1,542.47 3,868.6K
15:45 1,542.62 1,543.02 1,542.55 1,542.55 1,832.0K
15:46 1,542.11 1,542.11 1,541.33 1,541.33 3,808.1K
15:47 1,541.06 1,541.25 1,540.95 1,540.99 848.2K
15:48 1,540.93 1,540.93 1,540.70 1,540.75 1,815.7K
15:49 1,540.67 1,540.67 1,540.34 1,540.51 1,664.4K
15:50 1,540.36 1,540.36 1,539.61 1,539.66 1,427.3K
15:51 1,539.89 1,539.97 1,539.89 1,539.90 540.3K
15:52 1,539.69 1,540.03 1,539.69 1,539.80 1,520.3K
15:53 1,540.11 1,540.37 1,540.11 1,540.30 7,086.1K
15:54 1,540.15 1,540.15 1,539.35 1,539.54 9,872.0K
15:55 1,539.52 1,539.52 1,539.34 1,539.34 3,269.4K
15:56 1,539.26 1,539.26 1,539.22 1,539.22 2,542.8K
15:57 1,539.54 1,539.97 1,539.54 1,539.97 2,613.3K
15:58 1,539.88 1,539.88 1,539.61 1,539.76 1,556.8K
15:59 1,540.23 1,540.52 1,540.23 1,540.52 1,515.6K
16:00 1,540.44 1,540.44 1,540.06 1,540.06 1,804.3K
16:01 1,539.47 1,539.47 1,539.35 1,539.45 1,303.6K
16:02 1,539.56 1,539.56 1,539.32 1,539.32 2,830.0K
16:03 1,539.39 1,539.39 1,539.05 1,539.05 701.1K
16:04 1,538.94 1,540.03 1,538.94 1,540.03 2,049.6K
16:05 1,539.91 1,540.06 1,539.91 1,540.06 1,609.6K
16:06 1,539.69 1,540.04 1,539.66 1,540.01 897.0K
16:07 1,539.91 1,540.08 1,539.61 1,540.08 1,872.7K
16:08 1,540.44 1,541.21 1,540.44 1,541.21 1,482.6K
16:09 1,541.01 1,541.08 1,540.79 1,541.03 3,695.1K
16:10 1,541.17 1,541.74 1,541.17 1,541.72 2,662.1K
16:11 1,541.88 1,541.88 1,541.35 1,541.44 3,206.8K
16:12 1,541.49 1,541.56 1,541.39 1,541.56 773.7K
16:13 1,541.59 1,541.68 1,541.45 1,541.68 1,728.4K
16:14 1,541.60 1,541.64 1,541.26 1,541.64 1,654.0K
16:15 1,541.43 1,541.64 1,541.30 1,541.30 2,200.4K
16:16 1,541.57 1,541.57 1,541.01 1,541.07 983.9K
16:17 1,541.09 1,541.39 1,541.00 1,541.39 2,702.9K
16:18 1,541.31 1,541.31 1,540.90 1,540.90 1,837.0K
16:19 1,540.69 1,540.82 1,540.09 1,540.82 8,964.4K
16:20 1,540.92 1,540.92 1,540.80 1,540.80 7,129.6K
16:21 1,540.76 1,541.54 1,540.76 1,541.51 1,569.6K
16:22 1,541.56 1,541.56 1,540.96 1,540.96 1,215.0K
16:23 1,540.96 1,541.56 1,540.96 1,541.56 1,401.7K
16:24 1,541.46 1,541.88 1,541.46 1,541.49 917.5K
16:25 1,541.25 1,541.73 1,541.25 1,541.73 2,071.1K
16:26 1,541.78 1,542.57 1,541.78 1,542.57 4,097.7K
16:27 1,542.14 1,542.54 1,542.14 1,542.46 1,469.5K
16:28 1,542.42 1,542.42 1,542.00 1,542.37 985.4K
16:29 1,542.89 1,542.89 1,542.55 1,542.55 971.0K
16:30 1,542.75 1,542.87 1,542.34 1,542.87 798.5K
16:31 1,543.19 1,543.46 1,543.19 1,543.46 904.3K
16:32 1,543.51 1,543.66 1,543.51 1,543.66 1,572.8K
16:33 1,543.49 1,544.19 1,543.49 1,544.19 2,076.4K
16:34 1,543.68 1,544.03 1,543.58 1,544.03 1,560.4K
16:35 1,543.90 1,544.04 1,543.90 1,543.91 721.0K
16:36 1,543.98 1,544.04 1,543.98 1,544.04 440.8K
16:37 1,544.09 1,544.75 1,544.09 1,544.75 942.3K
16:38 1,544.89 1,544.91 1,544.42 1,544.42 1,760.2K
16:39 1,544.12 1,544.12 1,543.55 1,543.70 1,178.7K
16:40 1,543.67 1,544.46 1,543.67 1,544.46 959.4K
16:41 1,544.43 1,546.23 1,544.43 1,546.23 5,732.7K
16:42 1,546.41 1,546.41 1,545.68 1,545.74 3,984.8K
16:43 1,545.66 1,546.18 1,545.66 1,546.18 2,269.0K
16:44 1,546.18 1,546.18 1,545.75 1,545.75 1,263.1K
16:45 1,546.26 1,546.26 1,546.12 1,546.14 2,885.5K
16:46 1,546.44 1,546.47 1,546.06 1,546.24 3,030.8K
16:47 1,546.26 1,546.46 1,545.65 1,546.46 2,231.8K
16:48 1,545.85 1,545.85 1,545.50 1,545.50 1,746.9K
16:49 1,545.56 1,545.82 1,545.39 1,545.39 1,461.8K
16:50 1,544.87 1,545.07 1,544.78 1,545.02 1,119.5K
16:51 1,544.28 1,544.28 1,543.48 1,543.48 4,445.4K
16:52 1,543.35 1,543.96 1,543.35 1,543.92 3,013.9K
16:53 1,543.90 1,544.66 1,543.90 1,544.66 5,801.0K
16:54 1,544.17 1,544.34 1,543.81 1,544.34 6,986.1K
16:55 1,543.73 1,543.87 1,543.57 1,543.87 3,830.0K
16:56 1,543.86 1,544.36 1,543.83 1,544.36 812.0K
16:57 1,544.46 1,544.46 1,544.08 1,544.08 853.3K
16:58 1,544.07 1,544.07 1,543.22 1,543.22 2,399.6K
16:59 1,543.21 1,544.57 1,543.21 1,544.57 991.8K
17:00 1,544.94 1,545.53 1,544.94 1,545.53 2,786.5K
17:01 1,545.67 1,545.67 1,545.61 1,545.66 1,029.7K
17:02 1,545.67 1,546.29 1,545.67 1,546.29 2,075.3K
17:03 1,546.43 1,546.81 1,546.43 1,546.65 996.1K
17:04 1,546.67 1,547.01 1,546.67 1,547.01 2,055.8K
17:05 1,547.24 1,547.24 1,546.85 1,546.95 4,054.1K
17:06 1,547.04 1,547.08 1,546.80 1,546.80 1,541.4K
17:07 1,547.02 1,547.02 1,546.84 1,546.84 1,562.5K
17:08 1,546.76 1,546.96 1,546.76 1,546.87 1,471.6K
17:09 1,546.99 1,547.07 1,546.97 1,546.97 751.5K
17:10 1,546.91 1,547.01 1,546.75 1,547.01 821.0K
17:11 1,547.01 1,547.01 1,546.66 1,546.66 1,383.3K
17:12 1,546.63 1,547.18 1,546.63 1,546.88 905.7K
17:13 1,546.85 1,547.05 1,546.85 1,547.05 1,029.3K
17:14 1,547.08 1,548.13 1,547.08 1,548.13 5,387.1K
17:15 1,548.27 1,548.42 1,548.23 1,548.33 2,455.1K
17:16 1,548.95 1,549.14 1,548.84 1,548.91 3,739.4K
17:17 1,548.95 1,549.34 1,548.84 1,549.34 1,161.3K
17:18 1,549.11 1,549.75 1,549.11 1,549.75 1,478.5K
17:19 1,550.11 1,550.11 1,549.78 1,549.78 2,611.3K
17:20 1,549.61 1,549.78 1,549.38 1,549.38 3,611.7K
17:21 1,549.48 1,549.48 1,548.22 1,548.22 6,121.4K
17:22 1,548.60 1,548.60 1,547.52 1,547.56 2,555.2K
17:23 1,547.22 1,547.46 1,547.13 1,547.46 3,365.1K
17:24 1,547.15 1,547.22 1,546.36 1,546.53 1,712.0K
17:25 1,546.72 1,546.72 1,545.79 1,546.37 3,683.3K
17:26 1,545.96 1,546.16 1,545.96 1,546.16 845.0K
17:27 1,546.53 1,546.53 1,545.26 1,545.26 1,632.9K
17:28 1,545.10 1,545.10 1,544.84 1,544.92 594.1K
17:29 1,544.87 1,545.66 1,544.87 1,545.66 2,796.9K
17:30 1,545.41 1,545.43 1,545.03 1,545.30 3,027.2K
17:31 1,545.23 1,545.23 1,544.76 1,544.76 2,092.5K
17:32 1,544.70 1,544.70 1,544.54 1,544.55 712.0K
17:33 1,544.97 1,545.27 1,544.76 1,545.27 3,113.2K
17:34 1,545.08 1,545.51 1,545.08 1,545.12 1,492.7K
17:35 1,544.68 1,545.35 1,544.39 1,545.35 1,413.2K
17:36 1,545.34 1,545.34 1,545.19 1,545.19 1,067.1K
17:37 1,545.14 1,545.22 1,544.93 1,544.95 1,167.1K
17:38 1,545.25 1,545.37 1,545.25 1,545.36 1,135.2K
17:39 1,545.25 1,545.63 1,545.22 1,545.63 690.7K
17:40 1,545.63 1,545.99 1,545.06 1,545.99 3,740.5K
17:41 1,545.97 1,545.97 1,545.93 1,545.95 1,353.3K
17:42 1,545.89 1,546.03 1,545.79 1,545.97 465.9K
17:43 1,545.89 1,545.90 1,545.84 1,545.90 917.4K
17:44 1,545.96 1,546.25 1,545.96 1,546.10 867.1K
17:45 1,545.88 1,545.88 1,545.77 1,545.86 684.8K
17:46 1,546.12 1,546.40 1,546.00 1,546.40 1,772.6K
17:47 1,546.22 1,546.68 1,546.22 1,546.68 1,087.2K
17:48 1,546.11 1,546.11 1,545.89 1,546.06 1,776.2K
17:49 1,546.06 1,546.14 1,545.92 1,545.92 711.7K
17:50 1,546.14 1,546.51 1,546.14 1,546.51 1,094.3K
17:51 1,546.63 1,546.63 1,546.23 1,546.39 817.0K
17:52 1,546.44 1,546.54 1,546.40 1,546.40 470.4K
17:53 1,546.53 1,546.53 1,546.02 1,546.02 611.3K
17:54 1,545.99 1,546.09 1,545.87 1,545.87 613.9K
17:55 1,545.97 1,545.97 1,545.71 1,545.71 1,049.9K
17:56 1,545.58 1,545.58 1,545.31 1,545.31 1,159.8K
17:57 1,545.32 1,545.38 1,545.22 1,545.22 1,435.9K
17:58 1,545.35 1,545.35 1,545.08 1,545.08 1,535.8K
17:59 1,545.19 1,545.34 1,545.04 1,545.34 1,220.8K
18:00 1,545.26 1,545.79 1,545.25 1,545.79 2,550.8K
18:01 1,545.69 1,545.77 1,545.41 1,545.41 674.3K
18:02 1,545.33 1,545.33 1,545.26 1,545.32 3,386.6K
18:03 1,545.13 1,545.13 1,544.37 1,544.51 1,872.7K
18:04 1,544.24 1,544.30 1,543.83 1,543.83 924.2K
18:05 1,543.94 1,544.32 1,543.94 1,543.99 902.9K
18:06 1,544.19 1,544.59 1,544.06 1,544.59 1,825.0K
18:07 1,544.68 1,544.68 1,544.18 1,544.30 2,967.9K
18:08 1,544.39 1,544.39 1,544.14 1,544.29 2,723.1K
18:09 1,544.33 1,544.41 1,544.23 1,544.23 3,485.1K
18:10 1,544.29 1,544.66 1,544.29 1,544.66 5,642.0K
18:11 1,544.73 1,544.83 1,544.31 1,544.31 9,512.1K
18:12 1,544.77 1,545.04 1,544.37 1,545.04 4,699.3K
18:13 1,545.17 1,545.17 1,544.77 1,544.88 3,486.1K
18:14 1,545.03 1,545.12 1,544.74 1,545.12 7,601.4K
18:15 1,545.30 1,545.74 1,545.30 1,545.74 4,514.9K
18:16 1,546.06 1,546.06 1,545.21 1,545.21 3,924.6K
18:17 1,544.99 1,544.99 1,543.93 1,543.93 2,585.9K
18:18 1,544.08 1,544.08 1,542.60 1,543.41 4,307.6K
18:19 1,542.84 1,542.86 1,542.10 1,542.10 2,001.9K
18:20 1,542.12 1,542.12 1,541.46 1,541.53 684.7K
18:21 1,541.62 1,541.62 1,541.33 1,541.40 2,601.4K
18:22 1,541.43 1,541.71 1,541.19 1,541.19 4,203.0K
18:23 1,540.96 1,540.96 1,540.67 1,540.72 2,190.2K
18:24 1,540.64 1,541.29 1,540.64 1,540.98 1,259.0K
18:25 1,541.30 1,541.30 1,541.03 1,541.17 1,010.7K
18:26 1,541.75 1,541.81 1,541.56 1,541.58 1,634.1K
18:27 1,542.69 1,542.93 1,542.69 1,542.82 2,649.4K
18:28 1,542.92 1,542.92 1,541.96 1,542.25 2,090.9K
18:29 1,542.41 1,542.65 1,542.41 1,542.51 1,170.4K
18:30 1,542.52 1,542.53 1,542.41 1,542.53 1,569.2K
18:31 1,542.38 1,542.38 1,542.16 1,542.16 1,221.4K
18:32 1,542.11 1,542.22 1,542.11 1,542.22 847.3K
18:33 1,542.20 1,542.20 1,541.73 1,541.73 427.5K
18:34 1,541.76 1,541.77 1,541.56 1,541.56 857.9K
18:35 1,541.31 1,541.72 1,541.31 1,541.72 1,135.8K
18:36 1,541.86 1,541.87 1,541.76 1,541.76 832.0K
18:37 1,542.19 1,542.19 1,541.78 1,541.90 1,429.7K
18:38 1,541.39 1,541.39 1,540.89 1,540.89 1,125.8K
18:39 1,540.86 1,541.34 1,540.86 1,541.34 702.2K
18:40 1,541.47 1,541.47 1,541.47 1,541.47 706.7K
18:51 1,540.51 1,540.51 1,540.51 1,540.51 1,913.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし