MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,578.04
最終更新: 2025-10-07
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 1,532.48 1,532.48 1,531.95 1,531.95 14,775.3K
10:01 1,531.46 1,531.46 1,530.14 1,530.85 7,990.5K
10:02 1,530.58 1,530.58 1,530.06 1,530.06 5,242.0K
10:03 1,529.91 1,529.91 1,528.92 1,528.92 1,984.9K
10:04 1,529.16 1,529.53 1,528.07 1,528.07 3,127.0K
10:05 1,528.12 1,528.12 1,527.56 1,527.56 2,374.1K
10:06 1,527.75 1,527.92 1,527.64 1,527.92 2,686.4K
10:07 1,527.87 1,527.94 1,527.75 1,527.80 2,335.7K
10:08 1,529.31 1,529.40 1,529.31 1,529.39 6,181.3K
10:09 1,530.21 1,530.21 1,529.35 1,529.35 2,438.7K
10:10 1,528.61 1,529.01 1,528.42 1,528.71 2,499.0K
10:11 1,528.44 1,528.75 1,528.27 1,528.27 2,373.7K
10:12 1,527.75 1,528.13 1,527.75 1,528.13 3,462.8K
10:13 1,527.96 1,528.05 1,527.96 1,528.02 2,262.8K
10:14 1,528.02 1,528.02 1,527.35 1,527.35 1,903.0K
10:15 1,527.12 1,527.77 1,527.12 1,527.59 1,038.0K
10:16 1,527.70 1,527.79 1,527.24 1,527.24 1,564.6K
10:17 1,527.84 1,527.84 1,527.26 1,527.26 2,884.6K
10:18 1,526.87 1,527.39 1,526.74 1,527.39 1,277.7K
10:19 1,526.67 1,526.95 1,526.60 1,526.84 3,875.3K
10:20 1,526.98 1,527.48 1,526.92 1,527.48 2,971.1K
10:21 1,527.27 1,527.28 1,527.03 1,527.10 1,505.5K
10:22 1,527.05 1,528.48 1,527.05 1,528.48 2,991.4K
10:23 1,529.04 1,529.93 1,528.96 1,529.93 4,543.2K
10:24 1,529.88 1,530.07 1,529.74 1,530.07 1,657.5K
10:25 1,529.65 1,530.34 1,529.65 1,530.34 3,686.7K
10:26 1,530.22 1,530.22 1,529.70 1,530.19 1,394.5K
10:27 1,530.08 1,530.23 1,530.03 1,530.13 1,014.2K
10:28 1,530.35 1,530.39 1,530.14 1,530.39 2,370.4K
10:29 1,530.36 1,530.36 1,529.99 1,529.99 2,082.3K
10:30 1,530.25 1,530.32 1,529.71 1,530.32 1,958.0K
10:31 1,530.00 1,530.26 1,529.96 1,529.96 1,177.8K
10:32 1,530.34 1,530.34 1,529.75 1,529.75 2,490.4K
10:33 1,529.56 1,529.56 1,529.21 1,529.21 4,297.1K
10:34 1,529.39 1,529.39 1,529.13 1,529.21 8,512.9K
10:35 1,528.49 1,528.79 1,528.11 1,528.11 2,753.4K
10:36 1,528.05 1,528.52 1,528.05 1,528.52 1,550.3K
10:37 1,528.46 1,528.46 1,528.07 1,528.07 3,333.4K
10:38 1,528.59 1,529.08 1,528.59 1,528.76 6,524.6K
10:39 1,528.48 1,528.48 1,527.99 1,528.48 3,100.0K
10:40 1,528.41 1,528.67 1,528.41 1,528.62 2,562.5K
10:41 1,528.72 1,528.72 1,527.94 1,527.94 1,776.7K
10:42 1,528.03 1,528.46 1,528.03 1,528.46 1,000.3K
10:43 1,528.42 1,528.88 1,528.42 1,528.88 910.6K
10:44 1,528.94 1,528.94 1,528.41 1,528.41 799.0K
10:45 1,528.43 1,528.43 1,527.88 1,527.88 1,147.2K
10:46 1,527.95 1,528.89 1,527.95 1,528.73 1,894.6K
10:47 1,528.98 1,529.02 1,528.91 1,528.91 1,220.6K
10:48 1,528.91 1,528.91 1,528.26 1,528.26 3,081.8K
10:49 1,528.02 1,528.67 1,528.02 1,528.67 1,194.2K
10:50 1,528.59 1,528.75 1,528.42 1,528.75 1,083.5K
10:51 1,528.64 1,528.95 1,528.64 1,528.73 1,526.9K
10:52 1,528.76 1,528.76 1,527.48 1,527.48 3,794.6K
10:53 1,527.30 1,527.73 1,527.30 1,527.48 2,860.6K
10:54 1,527.27 1,527.52 1,527.12 1,527.12 2,864.6K
10:55 1,527.11 1,527.11 1,526.52 1,526.52 5,396.1K
10:56 1,526.76 1,526.76 1,526.57 1,526.75 5,224.9K
10:57 1,526.99 1,527.33 1,526.99 1,527.30 2,098.3K
10:58 1,527.04 1,527.21 1,526.46 1,526.46 4,133.2K
10:59 1,526.47 1,526.85 1,526.47 1,526.85 2,489.6K
11:00 1,526.76 1,527.20 1,526.76 1,527.11 941.1K
11:01 1,526.82 1,526.95 1,526.64 1,526.64 1,487.1K
11:02 1,526.43 1,526.43 1,525.21 1,525.21 3,681.1K
11:03 1,525.70 1,525.93 1,525.66 1,525.93 10,233.3K
11:04 1,526.11 1,526.18 1,525.70 1,525.70 813.6K
11:05 1,525.29 1,525.29 1,524.69 1,524.69 1,691.5K
11:06 1,525.49 1,525.88 1,525.49 1,525.88 5,261.0K
11:07 1,526.05 1,526.05 1,525.62 1,525.62 612.4K
11:08 1,525.57 1,525.59 1,525.40 1,525.59 6,245.5K
11:09 1,525.25 1,525.60 1,525.25 1,525.41 1,150.7K
11:10 1,525.38 1,525.70 1,525.38 1,525.67 1,014.4K
11:11 1,525.99 1,526.00 1,525.73 1,525.88 3,750.7K
11:12 1,525.98 1,527.28 1,525.98 1,527.28 994.9K
11:13 1,527.14 1,527.14 1,526.88 1,527.04 2,264.1K
11:14 1,527.67 1,527.75 1,527.58 1,527.75 4,092.4K
11:15 1,527.38 1,527.41 1,527.13 1,527.13 532.6K
11:16 1,527.14 1,527.14 1,526.90 1,526.90 861.1K
11:17 1,526.90 1,527.46 1,526.88 1,527.46 1,926.5K
11:18 1,528.30 1,528.30 1,527.34 1,527.35 1,869.3K
11:19 1,527.48 1,527.74 1,527.48 1,527.51 1,056.9K
11:20 1,527.57 1,527.63 1,527.34 1,527.63 849.8K
11:21 1,527.91 1,528.23 1,527.68 1,527.68 2,969.2K
11:22 1,527.67 1,527.88 1,527.67 1,527.74 679.8K
11:23 1,527.90 1,528.67 1,527.86 1,528.67 4,583.1K
11:24 1,528.60 1,529.02 1,528.60 1,529.02 1,212.7K
11:25 1,529.13 1,529.13 1,528.90 1,528.92 1,402.4K
11:26 1,528.89 1,528.89 1,528.03 1,528.15 1,376.7K
11:27 1,528.23 1,528.44 1,528.23 1,528.25 332.5K
11:28 1,528.47 1,528.47 1,528.20 1,528.42 5,300.4K
11:29 1,528.12 1,528.33 1,528.12 1,528.12 6,403.0K
11:30 1,527.80 1,528.20 1,527.80 1,527.93 2,695.2K
11:31 1,527.88 1,528.07 1,527.88 1,528.07 1,766.0K
11:32 1,528.02 1,528.21 1,528.02 1,528.06 3,530.5K
11:33 1,528.01 1,528.01 1,527.68 1,527.77 395.9K
11:34 1,527.94 1,528.04 1,527.94 1,527.97 1,101.7K
11:35 1,527.97 1,527.97 1,527.70 1,527.70 915.0K
11:36 1,527.58 1,527.58 1,526.57 1,526.61 2,396.3K
11:37 1,526.47 1,526.47 1,526.31 1,526.31 728.0K
11:38 1,526.33 1,526.88 1,526.33 1,526.76 1,229.5K
11:39 1,526.88 1,527.27 1,526.88 1,527.26 6,046.0K
11:40 1,527.89 1,527.91 1,527.65 1,527.78 4,242.6K
11:41 1,527.78 1,527.78 1,527.34 1,527.34 491.2K
11:42 1,527.54 1,527.61 1,527.27 1,527.27 528.9K
11:43 1,527.17 1,527.43 1,527.06 1,527.43 1,818.5K
11:44 1,527.60 1,527.64 1,527.46 1,527.64 585.6K
11:45 1,527.65 1,527.77 1,527.64 1,527.64 847.8K
11:46 1,527.53 1,527.79 1,527.53 1,527.76 1,304.2K
11:47 1,527.79 1,527.79 1,527.49 1,527.49 877.3K
11:48 1,527.79 1,527.98 1,527.68 1,527.68 666.7K
11:49 1,527.42 1,527.50 1,527.28 1,527.28 681.9K
11:50 1,527.17 1,527.34 1,527.17 1,527.22 440.2K
11:51 1,527.31 1,527.31 1,526.70 1,526.74 864.7K
11:52 1,526.76 1,527.00 1,526.76 1,527.00 4,112.0K
11:53 1,527.11 1,527.11 1,526.51 1,526.51 4,223.6K
11:54 1,526.62 1,526.62 1,526.00 1,526.00 2,237.8K
11:55 1,526.00 1,526.20 1,525.90 1,526.20 744.5K
11:56 1,526.24 1,526.68 1,526.24 1,526.68 591.5K
11:57 1,526.98 1,527.10 1,526.88 1,527.10 1,453.3K
11:58 1,527.16 1,527.17 1,527.11 1,527.11 1,224.7K
11:59 1,527.33 1,527.33 1,527.07 1,527.10 1,522.7K
12:00 1,526.69 1,526.80 1,526.25 1,526.80 1,901.7K
12:01 1,526.68 1,526.77 1,526.63 1,526.63 531.3K
12:02 1,527.04 1,527.12 1,526.75 1,527.12 698.3K
12:03 1,527.14 1,527.61 1,527.14 1,527.61 3,936.3K
12:04 1,527.17 1,527.17 1,526.94 1,527.08 2,253.3K
12:05 1,527.34 1,527.54 1,527.34 1,527.35 613.5K
12:06 1,527.43 1,527.43 1,526.96 1,527.39 2,177.5K
12:07 1,527.57 1,527.57 1,527.07 1,527.07 3,229.0K
12:08 1,527.37 1,527.86 1,527.37 1,527.86 2,572.2K
12:09 1,528.83 1,529.44 1,528.83 1,529.40 20,330.2K
12:10 1,529.74 1,530.34 1,529.74 1,530.34 3,449.5K
12:11 1,530.36 1,530.36 1,529.43 1,529.80 3,260.3K
12:12 1,529.84 1,530.14 1,529.84 1,530.14 4,322.3K
12:13 1,530.40 1,530.40 1,529.08 1,529.08 3,337.9K
12:14 1,529.25 1,529.40 1,529.25 1,529.39 3,025.8K
12:15 1,529.45 1,529.64 1,528.85 1,528.85 4,479.8K
12:16 1,529.74 1,529.74 1,529.03 1,529.03 5,363.0K
12:17 1,529.28 1,529.72 1,529.28 1,529.72 1,614.0K
12:18 1,529.57 1,529.63 1,529.37 1,529.63 422.3K
12:19 1,529.96 1,529.96 1,529.57 1,529.57 2,376.4K
12:20 1,529.50 1,530.05 1,529.50 1,530.05 1,055.2K
12:21 1,530.02 1,530.45 1,530.02 1,530.06 920.2K
12:22 1,530.16 1,530.27 1,530.16 1,530.27 662.8K
12:23 1,530.54 1,530.54 1,529.84 1,529.84 1,420.7K
12:24 1,530.18 1,530.57 1,530.18 1,530.57 609.8K
12:25 1,530.67 1,530.69 1,530.61 1,530.66 883.7K
12:26 1,530.42 1,531.05 1,530.42 1,531.02 1,952.8K
12:27 1,531.00 1,531.49 1,531.00 1,531.49 1,428.6K
12:28 1,531.76 1,531.76 1,531.00 1,531.00 4,022.9K
12:29 1,531.09 1,531.12 1,531.03 1,531.03 1,174.5K
12:30 1,531.01 1,531.05 1,530.87 1,531.05 643.5K
12:31 1,531.20 1,531.33 1,531.15 1,531.15 778.2K
12:32 1,531.07 1,531.23 1,531.07 1,531.07 1,088.9K
12:33 1,531.18 1,532.10 1,531.18 1,532.10 626.7K
12:34 1,531.75 1,531.75 1,531.43 1,531.54 3,749.7K
12:35 1,531.65 1,531.83 1,531.57 1,531.57 474.9K
12:36 1,531.63 1,531.75 1,531.56 1,531.56 1,972.2K
12:37 1,531.72 1,532.05 1,531.63 1,532.05 280.9K
12:38 1,532.31 1,532.74 1,532.18 1,532.74 5,075.5K
12:39 1,532.96 1,533.94 1,532.85 1,533.94 9,011.8K
12:40 1,534.49 1,534.49 1,533.57 1,533.57 3,327.0K
12:41 1,533.57 1,533.57 1,533.37 1,533.38 1,304.0K
12:42 1,533.48 1,533.60 1,533.29 1,533.29 4,255.2K
12:43 1,533.51 1,533.51 1,533.22 1,533.22 2,058.3K
12:44 1,533.31 1,533.31 1,532.76 1,532.76 1,474.7K
12:45 1,532.98 1,533.40 1,532.93 1,533.38 1,690.2K
12:46 1,533.26 1,533.42 1,533.26 1,533.39 710.6K
12:47 1,533.16 1,533.16 1,532.92 1,533.09 987.5K
12:48 1,533.11 1,533.13 1,533.01 1,533.08 546.8K
12:49 1,533.01 1,533.46 1,533.01 1,533.46 847.6K
12:50 1,533.47 1,533.47 1,533.33 1,533.33 1,166.3K
12:51 1,533.09 1,533.24 1,533.03 1,533.16 573.9K
12:52 1,532.74 1,532.74 1,532.36 1,532.41 1,531.8K
12:53 1,532.53 1,532.53 1,532.02 1,532.02 8,076.4K
12:54 1,531.76 1,531.85 1,531.58 1,531.58 985.7K
12:55 1,531.48 1,532.37 1,531.48 1,532.37 919.7K
12:56 1,532.43 1,532.43 1,531.94 1,531.94 789.1K
12:57 1,532.24 1,532.42 1,532.24 1,532.42 4,293.7K
12:58 1,532.51 1,532.51 1,531.98 1,531.98 2,080.3K
12:59 1,532.20 1,532.45 1,532.20 1,532.20 3,161.4K
13:00 1,532.24 1,532.24 1,532.15 1,532.17 3,319.4K
13:01 1,532.53 1,532.58 1,532.30 1,532.46 2,099.3K
13:02 1,532.50 1,532.80 1,532.48 1,532.71 608.8K
13:03 1,532.67 1,532.76 1,532.54 1,532.74 4,200.3K
13:04 1,532.74 1,533.26 1,532.74 1,533.26 2,326.8K
13:05 1,532.45 1,532.45 1,532.08 1,532.33 3,768.1K
13:06 1,531.94 1,532.36 1,531.94 1,532.36 4,388.5K
13:07 1,532.43 1,532.56 1,532.43 1,532.56 2,355.0K
13:08 1,532.62 1,532.92 1,532.62 1,532.92 416.0K
13:09 1,532.97 1,533.34 1,532.97 1,533.34 142.7K
13:10 1,533.14 1,533.51 1,533.14 1,533.43 540.3K
13:11 1,533.16 1,533.60 1,533.16 1,533.60 3,896.1K
13:12 1,533.28 1,533.67 1,533.28 1,533.67 524.9K
13:13 1,534.32 1,534.38 1,533.85 1,534.32 634.9K
13:14 1,534.05 1,534.14 1,534.02 1,534.02 349.7K
13:15 1,533.85 1,534.06 1,533.58 1,533.58 5,950.5K
13:16 1,533.60 1,533.69 1,533.60 1,533.69 579.3K
13:17 1,533.43 1,533.43 1,532.57 1,532.57 2,085.5K
13:18 1,532.21 1,532.30 1,532.19 1,532.30 2,277.9K
13:19 1,532.15 1,532.28 1,532.05 1,532.05 429.5K
13:20 1,532.14 1,532.25 1,532.08 1,532.25 770.0K
13:21 1,532.90 1,533.18 1,532.90 1,533.15 1,275.5K
13:22 1,533.06 1,533.41 1,533.06 1,533.41 528.3K
13:23 1,533.46 1,533.51 1,533.37 1,533.51 197.0K
13:24 1,533.46 1,533.89 1,533.46 1,533.89 270.1K
13:25 1,534.11 1,534.11 1,533.76 1,533.86 633.7K
13:26 1,533.92 1,534.04 1,533.83 1,534.04 2,446.1K
13:27 1,533.71 1,533.96 1,533.71 1,533.76 905.6K
13:28 1,533.83 1,533.83 1,533.29 1,533.29 1,093.1K
13:29 1,533.53 1,533.53 1,533.21 1,533.23 755.3K
13:30 1,533.32 1,533.89 1,533.32 1,533.89 1,493.4K
13:31 1,534.31 1,534.58 1,534.31 1,534.48 1,634.5K
13:32 1,535.37 1,536.01 1,535.25 1,536.01 13,766.5K
13:33 1,535.99 1,536.12 1,535.67 1,535.67 994.0K
13:34 1,535.49 1,535.74 1,535.48 1,535.74 1,479.1K
13:35 1,535.81 1,535.86 1,535.76 1,535.76 931.8K
13:36 1,535.82 1,536.00 1,535.82 1,535.95 2,706.1K
13:37 1,536.07 1,536.78 1,536.07 1,536.78 2,167.3K
13:38 1,537.01 1,537.08 1,536.83 1,536.83 999.1K
13:39 1,536.60 1,536.89 1,536.60 1,536.89 839.7K
13:40 1,536.98 1,537.11 1,536.95 1,536.95 1,454.3K
13:41 1,536.95 1,537.11 1,536.95 1,537.11 1,998.1K
13:42 1,537.11 1,537.39 1,537.11 1,537.30 802.8K
13:43 1,537.40 1,537.54 1,537.28 1,537.28 701.8K
13:44 1,537.23 1,537.23 1,537.11 1,537.13 412.5K
13:45 1,537.06 1,537.06 1,536.95 1,537.05 1,304.6K
13:46 1,537.00 1,537.00 1,536.81 1,536.88 625.2K
13:47 1,536.98 1,537.22 1,536.95 1,537.22 545.4K
13:48 1,536.95 1,537.42 1,536.95 1,537.42 788.6K
13:49 1,537.85 1,538.07 1,537.60 1,538.07 11,444.6K
13:50 1,538.22 1,538.43 1,538.02 1,538.43 2,150.4K
13:51 1,538.88 1,540.10 1,538.88 1,540.10 4,064.2K
13:52 1,540.26 1,541.18 1,540.26 1,541.18 4,303.5K
13:53 1,540.96 1,540.96 1,540.67 1,540.92 2,559.2K
13:54 1,540.75 1,540.81 1,540.60 1,540.78 2,067.7K
13:55 1,540.99 1,541.23 1,540.95 1,541.23 2,057.0K
13:56 1,540.86 1,541.08 1,540.86 1,541.08 1,439.8K
13:57 1,541.20 1,541.20 1,540.98 1,540.98 3,327.4K
13:58 1,541.24 1,541.24 1,541.01 1,541.21 1,188.0K
13:59 1,540.98 1,541.67 1,540.98 1,541.67 2,402.9K
14:00 1,541.63 1,543.22 1,541.63 1,542.20 7,998.4K
14:01 1,542.22 1,542.97 1,542.22 1,542.28 16,135.9K
14:02 1,542.04 1,542.04 1,541.09 1,541.09 644.3K
14:03 1,541.70 1,541.70 1,540.77 1,540.77 2,341.6K
14:04 1,540.94 1,540.97 1,540.36 1,540.36 1,901.1K
14:05 1,540.30 1,541.04 1,540.30 1,541.04 1,502.3K
14:06 1,540.31 1,540.63 1,540.31 1,540.63 1,476.6K
14:07 1,540.47 1,540.47 1,539.94 1,540.17 978.3K
14:08 1,539.89 1,539.89 1,539.81 1,539.81 951.9K
14:09 1,540.20 1,540.41 1,540.20 1,540.41 1,127.5K
14:10 1,540.48 1,540.64 1,540.47 1,540.64 380.6K
14:11 1,540.42 1,540.85 1,540.42 1,540.85 611.0K
14:12 1,541.03 1,541.03 1,540.45 1,540.50 1,138.6K
14:13 1,540.80 1,541.68 1,540.80 1,541.68 4,549.2K
14:14 1,541.83 1,542.35 1,541.83 1,542.35 1,497.7K
14:15 1,542.57 1,542.57 1,542.34 1,542.43 2,446.7K
14:16 1,542.44 1,542.44 1,542.01 1,542.01 2,476.8K
14:17 1,541.92 1,541.92 1,541.34 1,541.34 502.5K
14:18 1,540.94 1,541.11 1,540.88 1,541.11 1,151.0K
14:19 1,541.03 1,541.22 1,540.98 1,541.22 1,939.4K
14:20 1,541.39 1,541.46 1,540.74 1,540.74 737.2K
14:21 1,540.66 1,540.66 1,539.63 1,539.63 868.3K
14:22 1,539.28 1,539.33 1,539.23 1,539.33 496.0K
14:23 1,539.26 1,539.38 1,539.21 1,539.38 1,508.9K
14:24 1,539.49 1,539.49 1,539.13 1,539.16 6,864.6K
14:25 1,539.43 1,540.04 1,539.43 1,540.04 452.2K
14:26 1,540.02 1,540.02 1,537.70 1,537.70 3,017.1K
14:27 1,537.63 1,538.16 1,537.63 1,538.12 350.2K
14:28 1,537.89 1,538.15 1,537.88 1,538.15 226.0K
14:29 1,538.09 1,538.39 1,538.09 1,538.39 1,940.3K
14:30 1,538.06 1,538.16 1,537.96 1,537.96 1,163.2K
14:31 1,538.43 1,538.53 1,538.23 1,538.23 1,276.3K
14:32 1,537.99 1,538.20 1,537.97 1,538.20 156.1K
14:33 1,537.17 1,537.17 1,536.85 1,537.07 12,891.0K
14:34 1,537.18 1,537.33 1,537.18 1,537.33 855.9K
14:35 1,537.69 1,537.96 1,537.44 1,537.96 927.8K
14:36 1,537.79 1,537.90 1,537.72 1,537.72 282.7K
14:37 1,537.81 1,538.14 1,537.81 1,538.09 755.8K
14:38 1,538.07 1,538.12 1,537.96 1,538.12 307.5K
14:39 1,537.89 1,538.08 1,537.89 1,538.08 294.2K
14:40 1,537.96 1,538.08 1,537.85 1,538.08 550.5K
14:41 1,538.02 1,538.45 1,538.02 1,538.37 696.6K
14:42 1,538.22 1,538.47 1,538.22 1,538.47 303.3K
14:43 1,538.46 1,538.72 1,538.46 1,538.63 1,538.4K
14:44 1,538.71 1,538.98 1,538.71 1,538.93 599.2K
14:45 1,539.30 1,539.30 1,539.06 1,539.06 290.3K
14:46 1,538.62 1,538.71 1,538.38 1,538.71 919.3K
14:47 1,538.93 1,539.14 1,538.93 1,539.14 3,012.5K
14:48 1,538.96 1,538.96 1,538.84 1,538.84 1,508.5K
14:49 1,538.57 1,538.57 1,537.54 1,537.60 1,588.8K
14:50 1,537.41 1,537.49 1,537.41 1,537.49 281.7K
14:51 1,537.49 1,537.65 1,537.47 1,537.50 2,163.2K
14:52 1,537.47 1,537.57 1,537.42 1,537.46 133.8K
14:53 1,537.47 1,538.06 1,537.47 1,538.06 511.1K
14:54 1,538.13 1,538.13 1,537.96 1,538.02 369.2K
14:55 1,538.05 1,538.36 1,538.05 1,538.06 432.9K
14:56 1,538.24 1,538.38 1,538.24 1,538.30 391.5K
14:57 1,538.85 1,538.90 1,538.67 1,538.67 737.0K
14:58 1,538.65 1,539.18 1,538.65 1,539.16 1,315.6K
14:59 1,539.12 1,539.21 1,538.97 1,538.97 574.8K
15:00 1,538.97 1,538.97 1,538.84 1,538.90 1,013.2K
15:01 1,538.87 1,538.99 1,538.76 1,538.99 1,516.7K
15:02 1,538.92 1,539.00 1,538.86 1,539.00 1,088.7K
15:03 1,538.99 1,539.39 1,538.99 1,539.39 2,313.4K
15:04 1,539.29 1,539.29 1,539.06 1,539.06 362.0K
15:05 1,539.17 1,539.21 1,539.17 1,539.21 619.2K
15:06 1,539.11 1,539.11 1,538.99 1,539.11 419.3K
15:07 1,538.65 1,539.30 1,538.65 1,538.97 977.7K
15:08 1,538.97 1,538.97 1,538.60 1,538.68 12,505.6K
15:09 1,538.51 1,538.51 1,538.39 1,538.39 495.3K
15:10 1,538.19 1,538.40 1,538.12 1,538.37 1,164.4K
15:11 1,538.23 1,538.23 1,538.11 1,538.11 696.3K
15:12 1,538.31 1,538.31 1,538.00 1,538.00 530.4K
15:13 1,538.22 1,538.28 1,538.17 1,538.25 1,523.6K
15:14 1,538.27 1,538.39 1,538.27 1,538.30 2,354.7K
15:15 1,538.21 1,538.21 1,537.88 1,537.96 872.4K
15:16 1,538.04 1,538.04 1,537.93 1,538.03 726.3K
15:17 1,538.13 1,538.16 1,538.12 1,538.16 327.3K
15:18 1,538.13 1,538.17 1,537.60 1,537.60 790.9K
15:19 1,537.47 1,537.53 1,537.47 1,537.53 323.7K
15:20 1,537.44 1,537.44 1,537.40 1,537.40 670.1K
15:21 1,537.40 1,537.40 1,537.24 1,537.34 663.0K
15:22 1,537.22 1,537.65 1,537.22 1,537.46 491.8K
15:23 1,537.66 1,537.66 1,537.34 1,537.34 3,532.1K
15:24 1,537.57 1,537.61 1,537.48 1,537.48 1,218.6K
15:25 1,537.48 1,537.48 1,536.97 1,537.14 1,639.3K
15:26 1,536.91 1,536.99 1,536.91 1,536.94 917.7K
15:27 1,536.94 1,537.06 1,536.92 1,537.06 1,733.2K
15:28 1,537.06 1,537.30 1,537.06 1,537.16 469.4K
15:29 1,537.35 1,537.79 1,537.35 1,537.79 973.1K
15:30 1,537.98 1,537.98 1,537.61 1,537.70 552.9K
15:31 1,537.63 1,537.75 1,537.63 1,537.75 855.3K
15:32 1,537.73 1,537.92 1,537.73 1,537.92 458.7K
15:33 1,537.60 1,538.01 1,537.60 1,538.01 1,236.5K
15:34 1,538.08 1,538.17 1,538.04 1,538.10 431.5K
15:35 1,538.13 1,538.31 1,538.13 1,538.28 227.9K
15:36 1,538.29 1,538.33 1,538.13 1,538.13 643.1K
15:37 1,538.57 1,538.62 1,538.54 1,538.60 1,830.0K
15:38 1,538.95 1,539.28 1,538.09 1,539.28 5,121.9K
15:39 1,539.43 1,540.29 1,539.43 1,540.29 4,412.0K
15:40 1,540.83 1,542.20 1,540.83 1,542.20 3,290.3K
15:41 1,542.10 1,542.61 1,542.10 1,542.19 4,948.7K
15:42 1,542.17 1,542.20 1,542.13 1,542.20 995.0K
15:43 1,542.24 1,542.48 1,542.24 1,542.32 2,728.1K
15:44 1,542.66 1,543.08 1,542.66 1,543.08 2,554.5K
15:45 1,542.93 1,543.35 1,542.93 1,543.29 861.0K
15:46 1,543.28 1,543.40 1,543.19 1,543.21 1,051.5K
15:47 1,543.35 1,543.76 1,543.28 1,543.50 12,282.3K
15:48 1,543.61 1,543.80 1,543.56 1,543.56 644.3K
15:49 1,542.89 1,542.89 1,542.25 1,542.25 15,536.9K
15:50 1,542.34 1,542.40 1,542.31 1,542.31 607.7K
15:51 1,542.40 1,542.74 1,542.40 1,542.68 415.1K
15:52 1,542.72 1,542.88 1,542.69 1,542.87 569.0K
15:53 1,542.94 1,543.62 1,542.94 1,543.62 2,609.6K
15:54 1,544.01 1,544.28 1,544.01 1,544.13 939.4K
15:55 1,543.93 1,544.25 1,543.83 1,544.25 294.2K
15:56 1,544.28 1,544.28 1,543.72 1,543.72 12,156.2K
15:57 1,543.52 1,543.69 1,543.41 1,543.69 3,947.3K
15:58 1,543.85 1,543.85 1,543.54 1,543.54 2,642.6K
15:59 1,543.59 1,543.74 1,543.57 1,543.68 869.9K
16:00 1,544.31 1,544.31 1,543.56 1,543.56 3,278.0K
16:01 1,543.68 1,543.72 1,543.42 1,543.72 2,066.3K
16:02 1,543.89 1,544.29 1,543.77 1,544.29 1,341.0K
16:03 1,544.32 1,544.84 1,544.32 1,544.84 3,242.8K
16:04 1,545.05 1,545.56 1,545.05 1,545.56 3,706.9K
16:05 1,545.68 1,546.07 1,545.36 1,546.07 4,649.1K
16:06 1,546.44 1,547.12 1,546.44 1,547.12 5,443.7K
16:07 1,546.80 1,546.80 1,546.03 1,546.03 2,499.3K
16:08 1,545.67 1,545.67 1,544.89 1,544.89 1,832.8K
16:09 1,544.87 1,545.47 1,544.60 1,545.47 2,475.7K
16:10 1,545.61 1,545.61 1,545.27 1,545.48 2,427.2K
16:11 1,545.20 1,545.20 1,544.91 1,544.91 2,185.2K
16:12 1,544.61 1,544.61 1,544.33 1,544.42 1,103.9K
16:13 1,544.39 1,545.25 1,544.39 1,544.66 1,901.5K
16:14 1,544.23 1,544.23 1,543.80 1,543.96 3,381.6K
16:15 1,543.68 1,543.85 1,543.28 1,543.28 1,506.3K
16:16 1,543.53 1,543.75 1,543.52 1,543.75 1,477.4K
16:17 1,543.88 1,544.48 1,543.88 1,544.48 785.6K
16:18 1,544.57 1,544.68 1,544.36 1,544.68 1,669.3K
16:19 1,544.77 1,544.92 1,544.57 1,544.73 2,540.3K
16:20 1,544.56 1,545.60 1,544.56 1,545.60 1,683.5K
16:21 1,545.42 1,545.43 1,545.29 1,545.29 2,104.1K
16:22 1,545.44 1,545.44 1,545.01 1,545.26 4,751.4K
16:23 1,544.89 1,545.63 1,544.89 1,545.25 6,691.2K
16:24 1,545.11 1,545.21 1,544.51 1,544.51 1,549.0K
16:25 1,545.15 1,545.15 1,544.67 1,544.67 539.9K
16:26 1,544.79 1,544.79 1,544.31 1,544.31 579.9K
16:27 1,544.59 1,545.12 1,544.59 1,545.08 478.8K
16:28 1,545.08 1,545.94 1,545.08 1,545.60 1,531.4K
16:29 1,545.32 1,545.66 1,545.32 1,545.47 2,906.9K
16:30 1,544.87 1,545.62 1,544.87 1,545.59 837.0K
16:31 1,545.98 1,546.60 1,545.98 1,546.60 1,309.6K
16:32 1,546.54 1,546.54 1,546.41 1,546.48 1,357.3K
16:33 1,546.61 1,546.71 1,546.29 1,546.71 3,611.4K
16:34 1,547.08 1,547.46 1,546.92 1,547.46 3,179.3K
16:35 1,548.08 1,548.22 1,548.04 1,548.12 5,946.9K
16:36 1,548.77 1,548.77 1,547.97 1,547.97 3,183.8K
16:37 1,547.70 1,548.33 1,547.70 1,548.13 2,853.2K
16:38 1,548.19 1,548.43 1,548.19 1,548.32 1,120.3K
16:39 1,548.69 1,549.62 1,548.69 1,549.62 4,339.6K
16:40 1,549.33 1,549.45 1,549.28 1,549.42 2,037.3K
16:41 1,549.69 1,550.14 1,549.69 1,550.14 2,435.2K
16:42 1,549.84 1,549.84 1,549.65 1,549.65 2,781.3K
16:43 1,549.71 1,550.33 1,549.71 1,550.27 7,367.0K
16:44 1,550.20 1,550.24 1,550.18 1,550.24 3,241.2K
16:45 1,550.20 1,550.20 1,549.93 1,549.93 867.4K
16:46 1,550.18 1,550.39 1,550.10 1,550.36 2,238.0K
16:47 1,550.43 1,550.71 1,550.43 1,550.66 1,982.0K
16:48 1,550.78 1,550.98 1,550.78 1,550.98 5,365.8K
16:49 1,550.99 1,550.99 1,550.91 1,550.94 893.8K
16:50 1,550.96 1,550.99 1,550.25 1,550.25 1,003.1K
16:51 1,551.07 1,551.07 1,550.31 1,550.76 7,309.1K
16:52 1,550.87 1,551.42 1,550.66 1,551.42 8,975.3K
16:53 1,551.36 1,551.66 1,551.36 1,551.66 5,325.6K
16:54 1,551.52 1,551.88 1,551.52 1,551.87 887.6K
16:55 1,551.90 1,552.33 1,551.90 1,552.07 2,291.8K
16:56 1,552.07 1,552.07 1,551.98 1,552.06 1,073.0K
16:57 1,551.93 1,552.19 1,551.84 1,552.19 1,615.2K
16:58 1,552.02 1,552.50 1,551.98 1,552.25 4,473.9K
16:59 1,552.37 1,552.42 1,551.62 1,552.02 4,068.9K
17:00 1,552.15 1,552.23 1,551.80 1,551.80 4,541.3K
17:01 1,551.74 1,551.74 1,549.95 1,549.95 14,350.4K
17:02 1,549.22 1,549.22 1,548.72 1,548.77 8,802.9K
17:03 1,548.72 1,548.72 1,548.23 1,548.23 3,124.1K
17:04 1,548.19 1,548.19 1,547.77 1,548.07 2,139.7K
17:05 1,548.22 1,548.47 1,548.06 1,548.47 1,666.9K
17:06 1,548.37 1,548.43 1,548.32 1,548.43 1,051.5K
17:07 1,548.28 1,548.49 1,548.08 1,548.08 1,176.3K
17:08 1,548.34 1,548.45 1,548.02 1,548.02 2,059.8K
17:09 1,547.89 1,548.01 1,547.87 1,548.01 1,456.6K
17:10 1,547.14 1,547.54 1,547.14 1,547.36 5,310.7K
17:11 1,546.93 1,547.08 1,546.93 1,547.08 1,390.8K
17:12 1,546.79 1,546.79 1,545.97 1,546.10 9,231.0K
17:13 1,545.61 1,545.75 1,544.89 1,544.95 7,893.4K
17:14 1,544.89 1,544.97 1,544.73 1,544.73 6,248.6K
17:15 1,544.71 1,545.25 1,544.60 1,545.25 2,579.8K
17:16 1,544.89 1,545.10 1,544.82 1,544.82 1,321.8K
17:17 1,544.81 1,545.42 1,544.81 1,545.42 503.7K
17:18 1,545.25 1,545.49 1,545.25 1,545.49 588.5K
17:19 1,545.82 1,546.24 1,545.63 1,546.24 1,825.2K
17:20 1,546.11 1,546.41 1,545.71 1,546.41 763.3K
17:21 1,546.77 1,546.99 1,546.44 1,546.99 4,603.8K
17:22 1,546.67 1,546.67 1,546.32 1,546.54 1,264.0K
17:23 1,545.82 1,546.33 1,545.82 1,546.00 3,248.6K
17:24 1,546.23 1,546.34 1,546.23 1,546.31 1,679.6K
17:25 1,546.27 1,546.30 1,546.16 1,546.19 607.1K
17:26 1,545.78 1,545.78 1,544.95 1,545.01 11,126.2K
17:27 1,544.97 1,545.45 1,544.97 1,545.45 642.7K
17:28 1,545.16 1,545.16 1,544.54 1,544.61 2,436.7K
17:29 1,544.10 1,544.30 1,543.79 1,543.79 5,564.6K
17:30 1,543.90 1,544.81 1,543.90 1,544.81 1,390.6K
17:31 1,544.86 1,545.06 1,544.86 1,544.87 1,016.5K
17:32 1,544.77 1,545.04 1,544.77 1,544.98 1,130.5K
17:33 1,545.44 1,545.53 1,545.23 1,545.23 4,579.3K
17:34 1,545.41 1,545.73 1,545.23 1,545.23 2,261.6K
17:35 1,545.53 1,545.53 1,544.69 1,544.69 1,737.4K
17:36 1,544.60 1,544.61 1,544.43 1,544.51 2,688.0K
17:37 1,544.51 1,544.80 1,544.51 1,544.65 599.6K
17:38 1,544.97 1,544.99 1,544.69 1,544.69 2,000.8K
17:39 1,544.77 1,544.77 1,544.63 1,544.68 1,811.8K
17:40 1,544.21 1,544.82 1,544.21 1,544.82 2,942.2K
17:41 1,544.26 1,544.38 1,544.25 1,544.28 1,805.9K
17:42 1,544.23 1,544.29 1,544.11 1,544.11 973.4K
17:43 1,543.83 1,544.47 1,543.83 1,544.47 823.5K
17:44 1,543.99 1,544.50 1,543.99 1,544.50 1,298.6K
17:45 1,544.65 1,545.07 1,544.65 1,545.07 394.3K
17:46 1,545.23 1,546.07 1,545.23 1,545.93 641.7K
17:47 1,546.05 1,546.05 1,545.93 1,545.96 997.1K
17:48 1,545.96 1,545.98 1,545.88 1,545.89 475.4K
17:49 1,545.25 1,546.42 1,545.25 1,546.42 5,127.3K
17:50 1,546.51 1,546.74 1,546.31 1,546.74 1,132.9K
17:51 1,546.86 1,546.99 1,546.84 1,546.84 1,805.9K
17:52 1,546.81 1,547.21 1,546.81 1,547.21 2,565.7K
17:53 1,547.65 1,547.65 1,547.44 1,547.55 1,428.7K
17:54 1,547.43 1,547.43 1,546.92 1,546.92 376.0K
17:55 1,546.92 1,547.15 1,546.92 1,546.97 973.2K
17:56 1,546.88 1,546.96 1,546.53 1,546.96 555.2K
17:57 1,546.97 1,546.99 1,546.89 1,546.89 188.4K
17:58 1,546.89 1,547.25 1,546.89 1,547.25 355.0K
17:59 1,547.26 1,547.31 1,547.23 1,547.23 205.4K
18:00 1,547.05 1,547.05 1,545.98 1,545.98 1,053.1K
18:01 1,546.01 1,546.01 1,545.28 1,545.32 3,318.5K
18:02 1,545.14 1,545.14 1,544.93 1,544.93 1,177.9K
18:03 1,544.91 1,544.91 1,544.62 1,544.78 785.6K
18:04 1,544.86 1,545.02 1,544.86 1,544.89 573.0K
18:05 1,545.09 1,545.24 1,545.08 1,545.08 637.1K
18:06 1,545.08 1,545.15 1,544.91 1,545.15 519.1K
18:07 1,545.05 1,545.16 1,544.97 1,544.97 866.6K
18:08 1,545.01 1,545.02 1,544.91 1,544.91 307.9K
18:09 1,545.04 1,545.50 1,545.04 1,545.50 812.9K
18:10 1,545.50 1,545.55 1,545.43 1,545.43 540.8K
18:11 1,545.72 1,546.24 1,545.72 1,546.24 2,025.0K
18:12 1,546.24 1,546.24 1,545.65 1,545.70 2,427.4K
18:13 1,545.95 1,546.26 1,545.88 1,546.26 947.2K
18:14 1,546.06 1,546.35 1,546.06 1,546.30 994.1K
18:15 1,546.36 1,546.47 1,546.35 1,546.45 1,061.0K
18:16 1,546.59 1,546.59 1,546.24 1,546.24 1,412.5K
18:17 1,546.55 1,546.59 1,546.55 1,546.59 874.8K
18:18 1,546.56 1,546.56 1,545.90 1,546.08 4,403.6K
18:19 1,545.70 1,545.70 1,545.59 1,545.63 2,428.8K
18:20 1,545.34 1,545.49 1,545.24 1,545.24 1,248.1K
18:21 1,545.40 1,545.40 1,544.79 1,544.81 2,066.7K
18:22 1,544.72 1,545.32 1,544.72 1,545.26 2,357.4K
18:23 1,545.00 1,545.33 1,545.00 1,545.20 1,143.6K
18:24 1,545.18 1,545.76 1,545.18 1,545.48 487.5K
18:25 1,545.11 1,545.30 1,545.04 1,545.30 446.6K
18:26 1,545.76 1,545.85 1,545.61 1,545.75 1,403.9K
18:27 1,545.68 1,545.68 1,545.42 1,545.42 414.1K
18:28 1,545.16 1,545.29 1,544.94 1,544.94 823.2K
18:29 1,544.95 1,544.95 1,543.95 1,543.98 1,890.4K
18:30 1,543.91 1,544.28 1,543.91 1,544.28 2,101.6K
18:31 1,544.22 1,544.39 1,544.15 1,544.15 808.0K
18:32 1,544.36 1,544.73 1,544.21 1,544.73 2,969.7K
18:33 1,545.05 1,545.41 1,544.64 1,545.41 643.1K
18:34 1,545.23 1,545.52 1,545.23 1,545.52 5,011.8K
18:35 1,545.39 1,545.39 1,544.62 1,544.79 5,662.7K
18:36 1,545.32 1,545.32 1,545.21 1,545.26 1,291.0K
18:37 1,544.86 1,545.06 1,544.86 1,544.96 1,415.2K
18:38 1,545.13 1,545.40 1,545.13 1,545.32 1,489.6K
18:39 1,545.22 1,545.45 1,545.22 1,545.24 1,024.0K
18:40 1,545.78 1,545.78 1,545.78 1,545.78 116.8K
18:51 1,545.44 1,545.44 1,545.44 1,545.44 5,029.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし