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 1,557.26 1,557.48 1,557.09 1,557.48 10,619.4K
10:01 1,557.16 1,557.16 1,555.25 1,555.31 7,254.0K
10:02 1,555.09 1,555.09 1,553.13 1,553.13 9,433.8K
10:03 1,552.59 1,552.59 1,550.32 1,550.73 11,478.5K
10:04 1,550.54 1,550.54 1,547.65 1,547.65 12,730.8K
10:05 1,546.99 1,546.99 1,546.13 1,546.15 6,313.2K
10:06 1,546.94 1,547.57 1,546.94 1,547.43 6,204.5K
10:07 1,547.28 1,547.28 1,545.43 1,545.43 20,810.8K
10:08 1,545.01 1,545.55 1,544.86 1,545.55 8,380.3K
10:09 1,545.62 1,545.62 1,544.65 1,544.65 9,492.8K
10:10 1,544.83 1,544.83 1,544.25 1,544.25 3,774.0K
10:11 1,544.29 1,544.62 1,544.06 1,544.06 5,083.8K
10:12 1,542.67 1,542.67 1,540.57 1,540.57 8,652.0K
10:13 1,541.19 1,541.19 1,540.88 1,540.89 6,574.8K
10:14 1,541.06 1,541.06 1,539.88 1,539.88 3,266.2K
10:15 1,539.85 1,540.34 1,538.98 1,538.98 4,621.1K
10:16 1,539.24 1,539.39 1,538.89 1,538.99 5,405.0K
10:17 1,538.81 1,538.81 1,538.25 1,538.25 1,977.3K
10:18 1,538.81 1,539.14 1,538.81 1,539.14 1,324.3K
10:19 1,539.47 1,540.28 1,539.39 1,540.28 5,161.9K
10:20 1,540.89 1,542.11 1,540.89 1,542.11 1,836.6K
10:21 1,542.35 1,542.69 1,542.30 1,542.69 2,119.4K
10:22 1,542.98 1,543.01 1,542.49 1,542.99 3,163.1K
10:23 1,542.79 1,543.42 1,541.75 1,541.75 1,922.7K
10:24 1,541.48 1,541.52 1,541.17 1,541.52 5,448.2K
10:25 1,541.24 1,541.76 1,540.94 1,540.94 3,042.7K
10:26 1,541.75 1,541.75 1,540.29 1,540.69 4,703.4K
10:27 1,540.93 1,541.00 1,540.58 1,540.58 12,310.5K
10:28 1,541.53 1,541.66 1,541.38 1,541.66 3,160.0K
10:29 1,541.55 1,541.57 1,541.32 1,541.57 1,467.2K
10:30 1,541.83 1,544.13 1,541.83 1,544.13 5,030.5K
10:31 1,543.77 1,543.77 1,543.15 1,543.15 3,969.2K
10:32 1,542.99 1,543.10 1,542.95 1,543.10 1,182.4K
10:33 1,543.03 1,543.03 1,542.31 1,542.31 2,869.3K
10:34 1,542.28 1,542.64 1,542.28 1,542.64 2,920.0K
10:35 1,541.65 1,541.65 1,541.07 1,541.07 3,004.8K
10:36 1,540.81 1,541.09 1,540.41 1,540.89 1,935.4K
10:37 1,541.20 1,541.20 1,540.52 1,540.52 1,725.7K
10:38 1,540.88 1,540.88 1,540.43 1,540.43 2,265.1K
10:39 1,540.34 1,540.86 1,540.34 1,540.86 1,641.4K
10:40 1,541.01 1,541.10 1,540.76 1,541.04 1,427.6K
10:41 1,540.88 1,540.88 1,540.48 1,540.48 2,028.4K
10:42 1,540.97 1,541.51 1,540.97 1,541.51 3,025.0K
10:43 1,541.47 1,541.47 1,540.88 1,540.88 1,878.7K
10:44 1,540.96 1,540.96 1,540.29 1,540.33 1,527.8K
10:45 1,540.10 1,541.11 1,540.10 1,541.11 1,667.2K
10:46 1,541.26 1,541.26 1,540.05 1,540.05 1,023.0K
10:47 1,539.84 1,539.89 1,539.65 1,539.72 629.5K
10:48 1,539.88 1,540.39 1,539.88 1,540.37 1,131.0K
10:49 1,540.20 1,540.20 1,540.01 1,540.01 411.9K
10:50 1,539.97 1,539.97 1,539.11 1,539.11 2,422.9K
10:51 1,539.20 1,539.20 1,538.90 1,538.90 651.1K
10:52 1,538.74 1,538.74 1,538.36 1,538.43 3,988.3K
10:53 1,538.73 1,538.73 1,538.35 1,538.35 2,220.0K
10:54 1,538.26 1,539.05 1,538.12 1,539.05 3,014.0K
10:55 1,538.61 1,539.21 1,538.61 1,538.87 2,212.2K
10:56 1,538.89 1,539.65 1,538.89 1,539.65 1,293.7K
10:57 1,539.91 1,539.91 1,539.47 1,539.49 530.5K
10:58 1,539.53 1,539.80 1,539.49 1,539.80 4,549.9K
10:59 1,540.02 1,540.02 1,538.70 1,538.70 4,738.9K
11:00 1,539.17 1,539.17 1,538.99 1,539.03 4,826.9K
11:01 1,539.39 1,539.51 1,539.29 1,539.29 1,264.2K
11:02 1,539.00 1,539.40 1,539.00 1,539.40 1,518.7K
11:03 1,539.58 1,539.91 1,539.58 1,539.91 709.0K
11:04 1,540.01 1,540.01 1,539.23 1,539.48 3,569.6K
11:05 1,539.57 1,539.69 1,539.38 1,539.38 823.1K
11:06 1,539.22 1,539.44 1,538.96 1,538.96 2,278.6K
11:07 1,538.38 1,538.38 1,537.69 1,537.69 8,865.3K
11:08 1,537.54 1,537.54 1,536.98 1,537.07 3,082.8K
11:09 1,536.84 1,536.84 1,536.53 1,536.69 3,385.2K
11:10 1,536.83 1,536.92 1,535.58 1,535.58 3,434.0K
11:11 1,535.86 1,536.10 1,535.47 1,535.95 3,959.8K
11:12 1,535.89 1,535.89 1,535.53 1,535.53 776.3K
11:13 1,535.08 1,535.08 1,534.37 1,534.83 10,550.9K
11:14 1,534.63 1,534.63 1,534.29 1,534.29 3,208.9K
11:15 1,534.44 1,534.86 1,534.44 1,534.86 1,834.5K
11:16 1,535.38 1,535.56 1,534.82 1,534.82 5,964.5K
11:17 1,534.73 1,535.21 1,534.73 1,535.21 6,111.2K
11:18 1,535.17 1,535.17 1,535.06 1,535.06 1,616.3K
11:19 1,535.12 1,535.54 1,535.12 1,535.54 1,264.7K
11:20 1,535.72 1,536.31 1,535.72 1,536.31 2,969.8K
11:21 1,536.62 1,536.70 1,536.38 1,536.70 921.7K
11:22 1,537.15 1,537.15 1,537.03 1,537.05 1,779.2K
11:23 1,537.22 1,537.29 1,537.09 1,537.29 692.2K
11:24 1,536.99 1,537.71 1,536.99 1,537.71 2,364.8K
11:25 1,538.14 1,539.46 1,538.14 1,539.46 5,256.0K
11:26 1,539.49 1,541.65 1,539.49 1,541.65 5,773.5K
11:27 1,542.17 1,542.56 1,541.96 1,542.56 4,191.1K
11:28 1,542.76 1,543.27 1,542.76 1,543.19 5,720.9K
11:29 1,543.37 1,543.37 1,542.73 1,542.73 3,005.0K
11:30 1,542.63 1,542.64 1,542.49 1,542.55 2,359.3K
11:31 1,542.55 1,542.64 1,542.15 1,542.53 3,083.1K
11:32 1,542.73 1,542.73 1,542.28 1,542.28 1,337.9K
11:33 1,541.92 1,541.92 1,541.45 1,541.76 1,498.9K
11:34 1,541.47 1,541.47 1,541.17 1,541.19 594.6K
11:35 1,541.13 1,541.50 1,541.13 1,541.38 2,665.6K
11:36 1,541.27 1,541.38 1,541.15 1,541.38 728.7K
11:37 1,541.49 1,542.46 1,541.40 1,542.46 3,568.2K
11:38 1,542.15 1,542.31 1,541.13 1,541.13 3,156.0K
11:39 1,541.16 1,541.55 1,541.16 1,541.55 1,285.6K
11:40 1,541.58 1,541.89 1,541.54 1,541.89 526.3K
11:41 1,542.15 1,542.30 1,542.08 1,542.30 1,566.0K
11:42 1,542.47 1,542.64 1,542.47 1,542.64 1,055.7K
11:43 1,542.73 1,542.78 1,542.59 1,542.78 1,105.4K
11:44 1,542.30 1,542.71 1,542.30 1,542.64 9,043.1K
11:45 1,542.57 1,542.57 1,542.11 1,542.54 777.2K
11:46 1,542.53 1,542.91 1,542.09 1,542.09 1,801.3K
11:47 1,541.81 1,543.02 1,541.81 1,543.02 5,900.7K
11:48 1,542.46 1,542.76 1,542.46 1,542.76 2,150.3K
11:49 1,542.55 1,542.85 1,542.22 1,542.40 1,147.6K
11:50 1,542.78 1,542.86 1,542.71 1,542.77 9,263.8K
11:51 1,542.67 1,543.35 1,542.67 1,543.06 2,499.5K
11:52 1,543.42 1,543.43 1,543.07 1,543.07 801.8K
11:53 1,543.71 1,544.08 1,543.71 1,543.81 6,213.0K
11:54 1,542.98 1,543.19 1,542.98 1,543.19 6,751.9K
11:55 1,543.33 1,544.04 1,543.33 1,543.73 10,765.6K
11:56 1,544.19 1,544.25 1,544.14 1,544.25 2,477.9K
11:57 1,544.40 1,544.42 1,544.17 1,544.17 5,585.3K
11:58 1,544.18 1,544.86 1,543.73 1,544.86 970.3K
11:59 1,544.53 1,544.59 1,544.49 1,544.49 2,006.4K
12:00 1,544.74 1,544.93 1,544.71 1,544.80 2,275.6K
12:01 1,544.73 1,545.65 1,544.71 1,545.65 5,267.1K
12:02 1,546.19 1,546.19 1,546.06 1,546.06 7,868.9K
12:03 1,545.52 1,545.55 1,545.36 1,545.36 4,790.2K
12:04 1,545.73 1,545.84 1,545.33 1,545.81 8,752.7K
12:05 1,546.03 1,546.22 1,545.76 1,545.81 3,104.4K
12:06 1,545.86 1,546.13 1,545.64 1,546.13 6,128.6K
12:07 1,545.66 1,546.14 1,545.61 1,546.14 819.6K
12:08 1,546.21 1,546.51 1,546.06 1,546.51 1,679.8K
12:09 1,546.46 1,546.48 1,546.05 1,546.18 1,086.2K
12:10 1,546.08 1,546.36 1,546.08 1,546.36 2,313.0K
12:11 1,546.70 1,546.70 1,546.19 1,546.30 4,057.1K
12:12 1,546.15 1,546.15 1,545.72 1,545.98 2,955.4K
12:13 1,546.04 1,546.04 1,545.74 1,545.91 1,381.1K
12:14 1,545.94 1,546.41 1,545.94 1,546.32 1,723.1K
12:15 1,546.29 1,546.29 1,546.17 1,546.22 1,229.5K
12:16 1,546.15 1,547.00 1,546.04 1,547.00 13,426.7K
12:17 1,548.26 1,548.52 1,548.26 1,548.33 8,885.0K
12:18 1,548.58 1,548.76 1,548.53 1,548.66 947.3K
12:19 1,548.69 1,549.16 1,548.56 1,549.16 1,790.3K
12:20 1,548.97 1,549.10 1,548.81 1,548.81 1,043.7K
12:21 1,549.35 1,549.35 1,549.01 1,549.01 1,412.4K
12:22 1,549.22 1,549.22 1,548.80 1,548.80 1,374.5K
12:23 1,548.63 1,548.63 1,548.35 1,548.35 1,742.3K
12:24 1,548.37 1,548.40 1,548.21 1,548.21 1,391.8K
12:25 1,548.38 1,548.38 1,547.98 1,548.24 1,807.8K
12:26 1,548.50 1,548.83 1,548.50 1,548.79 982.8K
12:27 1,548.98 1,549.51 1,548.65 1,548.65 3,891.5K
12:28 1,548.60 1,548.80 1,548.57 1,548.57 1,877.3K
12:29 1,548.49 1,548.62 1,548.48 1,548.48 1,441.3K
12:30 1,548.32 1,548.37 1,548.17 1,548.37 715.4K
12:31 1,548.53 1,548.53 1,548.13 1,548.26 2,060.6K
12:32 1,548.54 1,548.89 1,548.35 1,548.35 1,267.4K
12:33 1,548.20 1,548.35 1,548.20 1,548.35 879.5K
12:34 1,548.01 1,548.01 1,547.69 1,547.69 854.6K
12:35 1,547.39 1,547.44 1,547.23 1,547.44 2,107.1K
12:36 1,547.12 1,547.29 1,546.97 1,546.97 3,136.8K
12:37 1,547.00 1,547.30 1,546.92 1,547.30 1,691.2K
12:38 1,547.24 1,547.38 1,547.22 1,547.22 4,356.5K
12:39 1,546.92 1,546.92 1,546.06 1,546.06 5,198.5K
12:40 1,546.20 1,546.30 1,545.97 1,546.30 1,012.3K
12:41 1,545.85 1,545.87 1,545.68 1,545.80 2,201.1K
12:42 1,545.89 1,545.89 1,545.47 1,545.47 1,516.5K
12:43 1,545.71 1,546.08 1,545.71 1,546.00 803.5K
12:44 1,545.73 1,545.73 1,545.55 1,545.58 1,669.4K
12:45 1,544.81 1,544.88 1,544.78 1,544.78 2,407.7K
12:46 1,544.81 1,544.81 1,544.27 1,544.27 1,169.5K
12:47 1,544.48 1,544.48 1,543.78 1,543.78 1,562.7K
12:48 1,543.94 1,543.94 1,542.83 1,542.89 5,713.7K
12:49 1,542.79 1,543.23 1,542.57 1,543.23 1,378.7K
12:50 1,543.37 1,543.57 1,543.37 1,543.53 1,445.6K
12:51 1,543.49 1,543.60 1,543.21 1,543.21 581.5K
12:52 1,543.57 1,543.57 1,543.54 1,543.54 809.4K
12:53 1,543.63 1,543.84 1,543.63 1,543.75 864.2K
12:54 1,543.66 1,543.66 1,543.29 1,543.29 1,092.2K
12:55 1,542.58 1,542.89 1,542.55 1,542.89 3,725.4K
12:56 1,542.53 1,542.76 1,542.53 1,542.76 2,375.5K
12:57 1,542.77 1,542.77 1,542.43 1,542.43 798.0K
12:58 1,542.40 1,542.40 1,542.14 1,542.25 1,678.4K
12:59 1,542.31 1,542.65 1,542.31 1,542.61 2,236.8K
13:00 1,542.58 1,543.24 1,542.58 1,543.24 1,008.2K
13:01 1,543.44 1,543.44 1,542.82 1,542.82 1,759.3K
13:02 1,542.74 1,543.45 1,542.74 1,543.40 1,563.1K
13:03 1,543.64 1,543.74 1,543.62 1,543.74 2,089.2K
13:04 1,543.69 1,543.77 1,543.24 1,543.24 2,081.7K
13:05 1,543.32 1,544.61 1,543.32 1,544.61 1,651.1K
13:06 1,544.72 1,544.82 1,544.24 1,544.82 2,665.8K
13:07 1,544.77 1,544.77 1,544.06 1,544.06 1,267.4K
13:08 1,544.18 1,544.18 1,543.05 1,543.46 8,034.4K
13:09 1,544.09 1,545.68 1,544.09 1,545.58 20,338.5K
13:10 1,544.65 1,544.65 1,544.23 1,544.61 3,194.0K
13:11 1,544.40 1,545.81 1,544.40 1,544.70 3,723.1K
13:12 1,545.94 1,546.34 1,545.89 1,546.23 2,035.6K
13:13 1,545.16 1,545.16 1,544.95 1,544.95 575.2K
13:14 1,544.71 1,545.53 1,544.71 1,545.53 997.8K
13:15 1,544.97 1,545.41 1,544.97 1,545.17 1,305.7K
13:16 1,545.03 1,545.03 1,544.88 1,544.88 776.6K
13:17 1,544.76 1,544.76 1,544.58 1,544.58 1,816.4K
13:18 1,544.67 1,544.83 1,544.67 1,544.74 5,203.0K
13:19 1,544.68 1,544.84 1,544.37 1,544.57 1,146.3K
13:20 1,544.86 1,545.26 1,544.58 1,544.58 1,100.5K
13:21 1,544.37 1,544.37 1,544.12 1,544.15 373.3K
13:22 1,543.89 1,543.89 1,543.70 1,543.70 3,332.5K
13:23 1,543.68 1,543.68 1,542.76 1,543.21 2,804.4K
13:24 1,543.55 1,543.86 1,543.55 1,543.66 494.2K
13:25 1,543.79 1,544.38 1,543.79 1,544.38 1,009.5K
13:26 1,544.51 1,544.69 1,544.51 1,544.69 2,145.8K
13:27 1,544.82 1,545.38 1,544.82 1,545.33 924.3K
13:28 1,545.19 1,545.82 1,545.19 1,545.65 2,530.0K
13:29 1,545.70 1,545.82 1,545.66 1,545.82 1,070.0K
13:30 1,545.86 1,545.86 1,545.24 1,545.24 807.4K
13:31 1,545.36 1,545.38 1,545.12 1,545.13 304.3K
13:32 1,545.13 1,545.28 1,545.02 1,545.02 708.2K
13:33 1,544.91 1,545.35 1,544.91 1,545.35 1,274.6K
13:34 1,545.10 1,545.49 1,545.10 1,545.20 2,379.5K
13:35 1,545.57 1,546.37 1,545.57 1,546.32 1,823.6K
13:36 1,546.10 1,546.24 1,545.93 1,546.17 1,002.6K
13:37 1,546.15 1,546.15 1,546.05 1,546.05 346.2K
13:38 1,546.21 1,546.24 1,546.10 1,546.21 2,234.7K
13:39 1,546.32 1,546.32 1,546.18 1,546.18 211.6K
13:40 1,546.09 1,546.18 1,545.99 1,546.18 794.0K
13:41 1,546.02 1,546.04 1,545.90 1,545.95 971.5K
13:42 1,545.98 1,546.15 1,545.98 1,546.15 630.5K
13:43 1,545.91 1,545.91 1,545.74 1,545.91 648.3K
13:44 1,545.32 1,545.60 1,545.32 1,545.60 258.3K
13:45 1,545.41 1,545.41 1,544.52 1,545.00 1,926.4K
13:46 1,544.89 1,544.89 1,544.24 1,544.24 1,738.0K
13:47 1,544.31 1,544.38 1,544.27 1,544.27 1,153.2K
13:48 1,544.26 1,544.53 1,544.26 1,544.53 1,670.9K
13:49 1,544.34 1,544.45 1,544.34 1,544.39 1,045.8K
13:50 1,544.23 1,544.39 1,543.73 1,543.73 1,234.7K
13:51 1,543.84 1,544.10 1,543.84 1,543.97 419.1K
13:52 1,544.01 1,544.35 1,544.01 1,544.35 891.9K
13:53 1,544.49 1,544.49 1,544.13 1,544.31 508.4K
13:54 1,544.42 1,544.42 1,544.13 1,544.16 1,004.3K
13:55 1,544.45 1,545.03 1,544.45 1,545.03 2,595.1K
13:56 1,545.03 1,545.52 1,545.01 1,545.52 525.3K
13:57 1,545.60 1,545.60 1,545.53 1,545.58 288.9K
13:58 1,546.07 1,546.29 1,546.07 1,546.09 4,849.1K
13:59 1,546.44 1,546.57 1,546.28 1,546.32 492.5K
14:00 1,546.29 1,546.29 1,546.20 1,546.29 366.0K
14:01 1,546.30 1,546.30 1,545.87 1,546.28 817.7K
14:02 1,546.15 1,546.72 1,546.15 1,546.72 4,794.5K
14:03 1,546.39 1,547.00 1,546.39 1,546.75 967.7K
14:04 1,546.52 1,546.57 1,546.22 1,546.57 913.9K
14:05 1,546.98 1,546.98 1,546.31 1,546.74 371.9K
14:06 1,546.41 1,546.76 1,546.30 1,546.75 1,182.8K
14:07 1,546.57 1,546.92 1,546.57 1,546.84 3,507.5K
14:08 1,546.85 1,546.95 1,546.85 1,546.92 891.3K
14:09 1,547.05 1,547.49 1,547.05 1,547.37 531.2K
14:10 1,547.71 1,547.95 1,547.71 1,547.95 1,193.9K
14:11 1,548.18 1,548.60 1,548.13 1,548.60 1,621.3K
14:12 1,548.60 1,548.66 1,548.59 1,548.65 1,800.3K
14:13 1,548.91 1,548.91 1,548.64 1,548.71 1,237.0K
14:14 1,548.58 1,548.58 1,547.85 1,547.90 3,028.7K
14:15 1,547.95 1,548.34 1,547.95 1,548.34 862.0K
14:16 1,548.40 1,548.40 1,548.23 1,548.33 903.5K
14:17 1,548.61 1,548.61 1,548.35 1,548.45 548.8K
14:18 1,548.80 1,549.08 1,548.72 1,548.72 1,878.4K
14:19 1,549.00 1,549.14 1,548.88 1,548.88 1,875.1K
14:20 1,549.09 1,549.09 1,548.51 1,548.59 2,206.0K
14:21 1,548.62 1,548.67 1,548.42 1,548.59 2,670.0K
14:22 1,548.65 1,548.65 1,547.55 1,547.61 7,067.1K
14:23 1,547.70 1,547.74 1,547.31 1,547.31 1,255.6K
14:24 1,547.50 1,547.50 1,546.59 1,546.61 1,759.5K
14:25 1,546.54 1,546.73 1,546.40 1,546.40 6,582.9K
14:26 1,546.36 1,546.76 1,546.36 1,546.76 1,829.2K
14:27 1,546.84 1,546.93 1,546.61 1,546.93 2,421.2K
14:28 1,546.93 1,546.93 1,546.76 1,546.76 1,262.4K
14:29 1,546.79 1,546.95 1,546.61 1,546.95 388.2K
14:30 1,546.92 1,546.92 1,546.44 1,546.44 374.7K
14:31 1,546.63 1,546.94 1,546.63 1,546.94 488.9K
14:32 1,547.01 1,547.58 1,547.01 1,547.58 8,221.5K
14:33 1,547.48 1,548.04 1,547.48 1,548.04 5,757.4K
14:34 1,547.78 1,547.99 1,547.32 1,547.44 4,717.6K
14:35 1,547.71 1,547.71 1,546.89 1,546.89 1,992.1K
14:36 1,546.67 1,546.75 1,546.40 1,546.63 2,430.4K
14:37 1,546.21 1,546.26 1,546.20 1,546.26 368.7K
14:38 1,546.31 1,546.31 1,545.82 1,545.82 3,044.2K
14:39 1,545.89 1,545.89 1,545.77 1,545.77 2,676.0K
14:40 1,545.85 1,545.93 1,545.53 1,545.53 1,757.1K
14:41 1,545.59 1,545.92 1,545.59 1,545.92 933.1K
14:42 1,545.93 1,546.00 1,545.80 1,546.00 1,060.2K
14:43 1,545.82 1,546.33 1,545.76 1,546.33 644.5K
14:44 1,546.30 1,546.49 1,546.10 1,546.49 863.8K
14:45 1,546.60 1,547.33 1,546.60 1,547.33 2,809.4K
14:46 1,547.33 1,547.53 1,547.29 1,547.33 3,554.0K
14:47 1,547.22 1,548.87 1,547.10 1,548.87 5,674.0K
14:48 1,549.12 1,549.12 1,548.58 1,548.89 8,234.1K
14:49 1,548.58 1,548.94 1,547.77 1,547.77 1,682.0K
14:50 1,548.14 1,548.15 1,547.89 1,548.12 3,235.5K
14:51 1,548.18 1,548.54 1,548.18 1,548.52 952.5K
14:52 1,548.59 1,548.59 1,547.78 1,547.78 1,750.4K
14:53 1,547.75 1,547.84 1,547.47 1,547.53 733.7K
14:54 1,546.86 1,546.86 1,546.51 1,546.68 1,513.4K
14:55 1,546.74 1,546.74 1,546.44 1,546.49 809.0K
14:56 1,546.35 1,546.78 1,546.35 1,546.78 465.3K
14:57 1,546.97 1,547.48 1,546.97 1,547.48 478.3K
14:58 1,547.61 1,547.86 1,547.61 1,547.75 815.3K
14:59 1,547.71 1,547.71 1,547.53 1,547.53 1,483.8K
15:00 1,547.54 1,547.93 1,547.50 1,547.93 1,125.2K
15:01 1,547.68 1,548.41 1,547.68 1,548.08 498.1K
15:02 1,548.27 1,548.42 1,548.19 1,548.19 1,036.2K
15:03 1,548.45 1,548.70 1,548.45 1,548.54 1,744.0K
15:04 1,548.44 1,548.63 1,548.39 1,548.63 2,894.1K
15:05 1,548.66 1,549.07 1,548.66 1,549.07 1,793.1K
15:06 1,548.93 1,548.93 1,548.55 1,548.61 1,059.8K
15:07 1,548.66 1,548.66 1,548.39 1,548.60 1,400.7K
15:08 1,548.21 1,548.26 1,547.94 1,547.94 777.6K
15:09 1,547.99 1,548.22 1,547.99 1,548.22 1,113.9K
15:10 1,548.21 1,548.24 1,548.15 1,548.24 654.3K
15:11 1,548.27 1,548.27 1,547.99 1,547.99 1,158.3K
15:12 1,548.10 1,548.21 1,547.95 1,547.95 360.4K
15:13 1,547.89 1,547.95 1,547.85 1,547.95 1,009.2K
15:14 1,548.10 1,548.38 1,547.87 1,548.38 1,251.1K
15:15 1,548.70 1,548.70 1,548.44 1,548.44 726.3K
15:16 1,548.30 1,548.85 1,548.30 1,548.85 1,752.2K
15:17 1,548.73 1,548.73 1,547.69 1,547.69 1,811.6K
15:18 1,547.90 1,547.90 1,547.37 1,547.53 2,736.2K
15:19 1,547.43 1,547.43 1,547.09 1,547.09 873.4K
15:20 1,546.84 1,547.14 1,546.84 1,547.14 883.5K
15:21 1,546.97 1,547.77 1,546.97 1,547.77 1,688.8K
15:22 1,547.75 1,548.02 1,547.63 1,547.63 305.7K
15:23 1,547.66 1,547.66 1,546.58 1,546.58 4,372.6K
15:24 1,547.16 1,547.16 1,546.79 1,546.79 311.1K
15:25 1,546.70 1,546.70 1,545.78 1,545.78 1,422.4K
15:26 1,545.71 1,545.71 1,544.80 1,544.80 1,462.9K
15:27 1,544.74 1,545.02 1,544.71 1,544.71 706.5K
15:28 1,544.98 1,544.98 1,544.69 1,544.70 2,741.5K
15:29 1,544.97 1,544.97 1,544.78 1,544.91 677.9K
15:30 1,545.07 1,545.34 1,545.07 1,545.24 662.5K
15:31 1,544.98 1,544.98 1,544.61 1,544.79 309.4K
15:32 1,544.60 1,544.60 1,544.35 1,544.35 586.6K
15:33 1,544.35 1,544.35 1,543.99 1,543.99 5,882.2K
15:34 1,543.96 1,544.28 1,543.96 1,544.28 533.8K
15:35 1,544.00 1,544.38 1,544.00 1,544.38 689.0K
15:36 1,544.19 1,544.40 1,544.19 1,544.21 920.5K
15:37 1,544.10 1,544.24 1,544.10 1,544.24 1,621.6K
15:38 1,544.03 1,544.03 1,542.93 1,543.10 5,626.1K
15:39 1,543.01 1,543.41 1,542.97 1,543.31 1,308.7K
15:40 1,543.31 1,543.31 1,542.85 1,542.85 1,233.7K
15:41 1,542.93 1,542.93 1,542.76 1,542.76 1,610.1K
15:42 1,542.72 1,542.72 1,541.59 1,541.59 1,927.6K
15:43 1,541.62 1,541.98 1,541.57 1,541.57 3,594.4K
15:44 1,541.55 1,541.63 1,541.27 1,541.27 14,895.8K
15:45 1,541.16 1,541.41 1,541.09 1,541.41 1,354.8K
15:46 1,541.53 1,541.57 1,541.33 1,541.33 2,292.6K
15:47 1,541.13 1,541.13 1,540.57 1,540.57 2,928.7K
15:48 1,540.61 1,540.61 1,540.01 1,540.01 1,066.3K
15:49 1,540.32 1,540.54 1,540.32 1,540.54 5,828.5K
15:50 1,540.50 1,540.52 1,540.07 1,540.07 1,303.2K
15:51 1,539.73 1,539.81 1,539.68 1,539.68 1,071.3K
15:52 1,539.79 1,540.36 1,539.68 1,540.36 1,561.1K
15:53 1,540.04 1,540.65 1,540.04 1,540.65 2,513.4K
15:54 1,540.83 1,541.18 1,540.83 1,541.18 1,806.7K
15:55 1,541.02 1,541.02 1,540.75 1,540.83 211.3K
15:56 1,540.99 1,541.27 1,540.97 1,541.25 1,998.4K
15:57 1,541.05 1,541.14 1,541.05 1,541.10 692.3K
15:58 1,541.15 1,541.16 1,540.96 1,540.96 503.0K
15:59 1,540.96 1,541.43 1,540.96 1,541.43 1,097.8K
16:00 1,541.34 1,541.34 1,540.29 1,540.29 2,754.3K
16:01 1,540.17 1,540.17 1,539.68 1,539.74 1,420.7K
16:02 1,539.70 1,540.04 1,539.66 1,540.04 3,132.4K
16:03 1,539.98 1,539.98 1,539.54 1,539.74 1,813.1K
16:04 1,539.35 1,539.35 1,539.00 1,539.00 1,480.3K
16:05 1,538.98 1,539.08 1,538.97 1,538.97 2,953.4K
16:06 1,538.93 1,538.93 1,538.88 1,538.89 649.3K
16:07 1,539.04 1,539.04 1,538.82 1,538.82 917.3K
16:08 1,538.72 1,538.76 1,538.47 1,538.47 464.8K
16:09 1,538.51 1,538.51 1,537.85 1,537.85 1,663.5K
16:10 1,537.77 1,538.10 1,537.71 1,538.10 1,262.2K
16:11 1,538.40 1,538.57 1,538.10 1,538.14 3,977.9K
16:12 1,538.35 1,538.41 1,538.16 1,538.41 1,234.2K
16:13 1,538.41 1,538.41 1,538.10 1,538.10 1,639.6K
16:14 1,538.12 1,538.12 1,537.38 1,537.38 1,785.4K
16:15 1,537.31 1,537.31 1,537.09 1,537.19 1,000.7K
16:16 1,537.11 1,537.11 1,536.41 1,536.41 7,527.3K
16:17 1,536.41 1,536.65 1,536.37 1,536.48 1,714.9K
16:18 1,536.62 1,536.62 1,536.51 1,536.51 1,579.4K
16:19 1,536.33 1,536.82 1,536.33 1,536.74 394.4K
16:20 1,536.70 1,536.70 1,535.63 1,535.63 2,907.5K
16:21 1,536.23 1,536.46 1,536.20 1,536.46 2,341.1K
16:22 1,536.40 1,536.54 1,536.40 1,536.54 680.0K
16:23 1,536.49 1,536.49 1,535.67 1,535.88 655.7K
16:24 1,536.02 1,536.58 1,536.02 1,536.58 2,161.9K
16:25 1,537.22 1,537.31 1,536.80 1,536.80 872.3K
16:26 1,536.91 1,536.91 1,536.64 1,536.71 1,008.3K
16:27 1,536.82 1,537.21 1,536.69 1,537.21 2,109.9K
16:28 1,537.33 1,537.33 1,536.93 1,537.00 1,518.7K
16:29 1,537.27 1,537.62 1,537.27 1,537.62 585.1K
16:30 1,537.58 1,537.58 1,537.02 1,537.02 950.5K
16:31 1,536.99 1,536.99 1,536.33 1,536.33 827.2K
16:32 1,536.47 1,536.62 1,536.47 1,536.62 501.6K
16:33 1,536.65 1,536.65 1,536.32 1,536.32 847.6K
16:34 1,536.40 1,536.46 1,536.24 1,536.40 1,319.9K
16:35 1,536.62 1,536.98 1,536.62 1,536.98 843.5K
16:36 1,536.80 1,536.80 1,536.70 1,536.71 172.2K
16:37 1,536.94 1,536.94 1,536.72 1,536.82 816.3K
16:38 1,536.84 1,537.18 1,536.61 1,536.61 365.3K
16:39 1,536.76 1,536.76 1,536.50 1,536.68 228.5K
16:40 1,536.97 1,537.06 1,536.91 1,537.03 1,560.3K
16:41 1,536.96 1,537.01 1,536.70 1,537.01 128.1K
16:42 1,536.55 1,536.75 1,536.55 1,536.75 565.3K
16:43 1,537.19 1,537.19 1,536.56 1,536.56 2,767.9K
16:44 1,536.61 1,536.61 1,536.40 1,536.40 2,694.9K
16:45 1,536.15 1,536.15 1,535.25 1,535.25 2,951.4K
16:46 1,534.71 1,534.82 1,534.68 1,534.68 2,011.6K
16:47 1,534.59 1,534.59 1,534.27 1,534.32 3,417.0K
16:48 1,534.27 1,534.27 1,533.98 1,534.08 1,546.6K
16:49 1,533.82 1,534.36 1,533.82 1,534.12 7,692.5K
16:50 1,533.97 1,533.97 1,533.43 1,533.78 2,074.3K
16:51 1,534.02 1,535.58 1,534.02 1,535.58 3,421.6K
16:52 1,535.39 1,535.39 1,534.68 1,534.88 2,530.3K
16:53 1,534.73 1,534.73 1,534.49 1,534.60 570.4K
16:54 1,534.31 1,535.32 1,534.31 1,535.15 1,284.0K
16:55 1,534.78 1,534.82 1,534.45 1,534.45 3,904.8K
16:56 1,533.75 1,534.03 1,533.75 1,533.77 1,107.2K
16:57 1,534.03 1,534.70 1,533.50 1,533.50 1,333.9K
16:58 1,533.70 1,533.70 1,533.29 1,533.31 1,993.3K
16:59 1,533.07 1,533.34 1,533.07 1,533.34 1,179.7K
17:00 1,533.62 1,533.62 1,533.32 1,533.37 962.1K
17:01 1,533.19 1,533.38 1,532.11 1,532.11 2,110.4K
17:02 1,531.98 1,531.98 1,531.53 1,531.75 8,386.9K
17:03 1,531.84 1,531.84 1,531.70 1,531.70 1,160.7K
17:04 1,531.63 1,531.86 1,531.63 1,531.86 353.7K
17:05 1,531.79 1,532.29 1,531.79 1,532.29 1,068.6K
17:06 1,532.54 1,532.54 1,532.42 1,532.46 1,639.6K
17:07 1,532.63 1,532.86 1,532.63 1,532.74 806.8K
17:08 1,532.77 1,533.19 1,532.77 1,533.19 1,043.9K
17:09 1,533.35 1,533.35 1,532.70 1,532.70 554.6K
17:10 1,532.41 1,533.25 1,532.41 1,533.25 1,254.1K
17:11 1,532.94 1,533.45 1,532.90 1,533.45 1,721.7K
17:12 1,533.50 1,533.99 1,533.50 1,533.99 1,330.9K
17:13 1,534.09 1,534.16 1,534.00 1,534.00 1,621.9K
17:14 1,534.02 1,534.12 1,534.02 1,534.05 789.7K
17:15 1,534.02 1,534.38 1,534.02 1,534.38 1,197.3K
17:16 1,534.46 1,534.74 1,534.46 1,534.68 713.9K
17:17 1,534.84 1,534.88 1,534.78 1,534.78 1,359.4K
17:18 1,534.11 1,534.44 1,534.11 1,534.26 4,690.0K
17:19 1,534.08 1,534.08 1,533.45 1,533.45 1,930.1K
17:20 1,533.89 1,534.11 1,533.89 1,533.99 2,685.7K
17:21 1,533.94 1,534.30 1,533.89 1,534.30 2,616.2K
17:22 1,534.16 1,534.16 1,533.57 1,533.88 2,812.4K
17:23 1,533.92 1,534.38 1,533.92 1,534.38 1,343.7K
17:24 1,534.50 1,535.19 1,534.50 1,535.19 1,538.7K
17:25 1,535.16 1,535.61 1,535.12 1,535.61 1,919.5K
17:26 1,535.37 1,535.77 1,535.37 1,535.77 1,047.9K
17:27 1,536.03 1,536.37 1,535.97 1,536.37 1,606.4K
17:28 1,536.51 1,536.99 1,536.51 1,536.99 1,075.6K
17:29 1,537.03 1,537.46 1,536.63 1,536.63 1,583.0K
17:30 1,536.55 1,536.93 1,536.55 1,536.76 2,254.2K
17:31 1,536.74 1,537.09 1,536.74 1,537.03 569.2K
17:32 1,537.08 1,537.09 1,536.47 1,536.47 337.8K
17:33 1,537.00 1,537.10 1,537.00 1,537.09 1,827.5K
17:34 1,537.24 1,538.07 1,537.22 1,538.07 575.9K
17:35 1,537.77 1,538.30 1,537.32 1,537.32 902.2K
17:36 1,537.44 1,537.66 1,536.93 1,536.93 1,395.2K
17:37 1,537.60 1,537.60 1,536.73 1,536.74 1,207.4K
17:38 1,536.77 1,537.46 1,536.77 1,537.46 3,392.9K
17:39 1,537.57 1,537.57 1,537.40 1,537.47 922.6K
17:40 1,537.67 1,538.65 1,537.67 1,538.65 1,461.7K
17:41 1,538.76 1,538.76 1,538.44 1,538.44 246.1K
17:42 1,539.09 1,539.43 1,539.09 1,539.43 536.7K
17:43 1,539.64 1,539.66 1,539.04 1,539.66 346.9K
17:44 1,539.81 1,539.81 1,539.40 1,539.40 826.3K
17:45 1,539.22 1,539.22 1,538.95 1,539.21 1,317.8K
17:46 1,539.02 1,539.02 1,538.53 1,538.53 137.8K
17:47 1,538.67 1,538.67 1,538.48 1,538.48 505.4K
17:48 1,538.51 1,538.56 1,538.46 1,538.56 137.1K
17:49 1,538.60 1,538.70 1,537.17 1,537.17 2,748.0K
17:50 1,536.86 1,537.10 1,536.86 1,537.10 1,215.9K
17:51 1,536.86 1,537.49 1,536.86 1,537.49 1,386.9K
17:52 1,537.39 1,537.39 1,537.22 1,537.22 1,810.6K
17:53 1,537.17 1,537.20 1,536.96 1,536.96 912.2K
17:54 1,537.25 1,537.53 1,537.16 1,537.53 1,284.5K
17:55 1,537.53 1,537.53 1,537.36 1,537.47 527.6K
17:56 1,537.62 1,537.62 1,537.52 1,537.53 163.3K
17:57 1,537.37 1,537.45 1,537.06 1,537.06 657.1K
17:58 1,537.09 1,537.32 1,537.09 1,537.32 1,362.4K
17:59 1,537.32 1,537.50 1,537.30 1,537.38 1,223.4K
18:00 1,537.39 1,537.39 1,536.96 1,536.96 570.0K
18:01 1,536.63 1,536.85 1,536.63 1,536.84 387.3K
18:02 1,536.61 1,536.61 1,536.28 1,536.28 499.9K
18:03 1,536.34 1,536.75 1,536.34 1,536.75 384.6K
18:04 1,536.75 1,537.03 1,536.75 1,537.03 409.4K
18:05 1,537.12 1,537.53 1,537.12 1,537.53 334.8K
18:06 1,537.66 1,537.74 1,537.41 1,537.41 576.9K
18:07 1,537.46 1,537.68 1,537.30 1,537.30 552.5K
18:08 1,537.46 1,537.77 1,537.46 1,537.70 286.9K
18:09 1,537.61 1,538.20 1,537.61 1,537.68 1,209.5K
18:10 1,537.62 1,537.78 1,537.38 1,537.60 478.9K
18:11 1,537.26 1,537.26 1,536.87 1,536.91 512.2K
18:12 1,536.59 1,537.15 1,536.59 1,537.15 3,990.5K
18:13 1,537.22 1,537.22 1,536.92 1,536.92 775.8K
18:14 1,537.04 1,537.04 1,536.54 1,536.54 248.2K
18:15 1,536.71 1,537.06 1,536.64 1,536.64 392.6K
18:16 1,536.72 1,536.87 1,536.59 1,536.59 2,385.6K
18:17 1,536.60 1,536.60 1,536.12 1,536.12 1,424.1K
18:18 1,536.33 1,536.50 1,536.29 1,536.29 637.7K
18:19 1,535.98 1,536.10 1,535.81 1,535.92 2,380.9K
18:20 1,535.98 1,536.31 1,535.76 1,535.76 2,280.2K
18:21 1,535.64 1,535.86 1,535.60 1,535.61 1,519.4K
18:22 1,535.70 1,535.70 1,535.25 1,535.25 2,241.4K
18:23 1,534.99 1,535.05 1,534.96 1,535.05 780.9K
18:24 1,535.04 1,535.04 1,534.84 1,534.87 512.8K
18:25 1,534.89 1,535.31 1,534.89 1,535.09 876.0K
18:26 1,535.22 1,535.65 1,535.22 1,535.63 948.6K
18:27 1,535.72 1,536.07 1,535.72 1,536.07 511.5K
18:28 1,535.99 1,536.27 1,535.89 1,536.27 1,009.6K
18:29 1,536.34 1,536.63 1,536.10 1,536.63 472.1K
18:30 1,536.48 1,536.48 1,536.01 1,536.01 479.3K
18:31 1,535.96 1,536.33 1,535.96 1,536.33 483.0K
18:32 1,536.13 1,536.16 1,535.97 1,535.97 811.9K
18:33 1,535.82 1,536.01 1,535.82 1,535.92 1,063.8K
18:34 1,535.94 1,536.11 1,535.94 1,535.95 1,016.8K
18:35 1,535.66 1,536.20 1,535.66 1,536.16 1,098.1K
18:36 1,536.32 1,536.55 1,536.17 1,536.17 400.1K
18:37 1,536.16 1,536.25 1,536.12 1,536.12 736.7K
18:38 1,536.26 1,536.79 1,536.14 1,536.14 3,221.5K
18:39 1,536.44 1,537.30 1,536.44 1,536.74 511.8K
18:40 1,536.70 1,536.70 1,536.70 1,536.70 281.3K
18:51 1,536.70 1,536.70 1,536.70 1,536.70 1,059.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし