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 1,544.25 1,544.25 1,543.48 1,543.75 2,751.3K
10:01 1,543.66 1,543.66 1,542.14 1,542.14 3,523.3K
10:02 1,542.13 1,542.54 1,542.13 1,542.54 2,109.7K
10:03 1,542.25 1,542.79 1,542.25 1,542.70 1,135.5K
10:04 1,544.16 1,545.43 1,544.16 1,545.43 3,465.4K
10:05 1,545.86 1,545.87 1,545.05 1,545.61 5,144.5K
10:06 1,545.77 1,546.47 1,545.77 1,546.02 5,393.2K
10:07 1,545.91 1,545.91 1,545.42 1,545.42 1,168.5K
10:08 1,545.33 1,545.81 1,545.33 1,545.81 1,715.0K
10:09 1,545.65 1,546.58 1,545.65 1,546.58 4,339.9K
10:10 1,546.14 1,546.14 1,545.16 1,545.16 3,422.2K
10:11 1,545.02 1,545.20 1,544.90 1,544.95 1,085.6K
10:12 1,545.25 1,545.37 1,545.21 1,545.37 1,204.4K
10:13 1,545.48 1,545.74 1,545.48 1,545.48 1,136.8K
10:14 1,545.46 1,545.46 1,544.58 1,544.58 3,881.7K
10:15 1,544.22 1,544.22 1,543.98 1,544.13 3,684.9K
10:16 1,543.95 1,543.99 1,542.75 1,542.75 5,496.7K
10:17 1,541.83 1,541.83 1,541.42 1,541.78 2,223.7K
10:18 1,541.83 1,541.83 1,540.56 1,540.56 6,026.5K
10:19 1,540.66 1,541.32 1,540.66 1,540.87 3,217.6K
10:20 1,541.06 1,541.06 1,540.74 1,540.76 877.2K
10:21 1,540.89 1,541.21 1,540.89 1,540.89 555.4K
10:22 1,540.91 1,541.24 1,540.91 1,541.24 1,002.5K
10:23 1,541.23 1,541.23 1,540.89 1,540.89 1,138.6K
10:24 1,540.78 1,540.78 1,540.60 1,540.60 555.7K
10:25 1,540.41 1,540.86 1,540.41 1,540.86 3,518.6K
10:26 1,541.05 1,541.96 1,541.05 1,541.96 4,892.5K
10:27 1,541.48 1,541.48 1,541.06 1,541.06 1,181.5K
10:28 1,540.92 1,541.48 1,540.92 1,541.48 545.9K
10:29 1,542.16 1,542.47 1,542.16 1,542.47 1,026.1K
10:30 1,542.64 1,542.64 1,541.50 1,541.64 2,092.0K
10:31 1,541.71 1,541.71 1,541.34 1,541.54 890.1K
10:32 1,541.24 1,541.96 1,541.24 1,541.96 1,896.2K
10:33 1,541.91 1,542.17 1,541.81 1,542.17 1,059.8K
10:34 1,542.03 1,542.77 1,542.03 1,542.39 4,794.9K
10:35 1,542.39 1,542.50 1,542.13 1,542.50 4,757.8K
10:36 1,542.54 1,543.09 1,542.54 1,542.95 2,924.7K
10:37 1,543.16 1,543.35 1,543.16 1,543.35 1,967.5K
10:38 1,543.40 1,543.52 1,543.40 1,543.51 741.4K
10:39 1,543.35 1,543.42 1,543.35 1,543.42 1,587.0K
10:40 1,543.57 1,543.89 1,543.57 1,543.71 2,415.2K
10:41 1,543.75 1,543.79 1,543.48 1,543.48 1,300.0K
10:42 1,543.58 1,543.58 1,543.13 1,543.17 4,202.9K
10:43 1,543.12 1,543.33 1,543.12 1,543.33 482.5K
10:44 1,543.10 1,543.30 1,543.10 1,543.24 960.7K
10:45 1,543.32 1,543.32 1,542.98 1,542.98 3,804.5K
10:46 1,543.04 1,543.49 1,543.04 1,543.42 2,254.8K
10:47 1,543.34 1,543.63 1,543.34 1,543.63 3,397.6K
10:48 1,543.72 1,543.91 1,543.62 1,543.62 1,300.6K
10:49 1,543.59 1,543.67 1,543.50 1,543.64 310.7K
10:50 1,543.55 1,543.55 1,543.10 1,543.10 1,859.8K
10:51 1,543.15 1,543.33 1,543.06 1,543.20 8,217.4K
10:52 1,543.07 1,543.33 1,542.99 1,542.99 11,049.6K
10:53 1,543.01 1,543.36 1,543.01 1,543.36 2,853.4K
10:54 1,543.43 1,543.50 1,543.08 1,543.08 2,839.2K
10:55 1,543.02 1,543.43 1,543.02 1,543.35 1,753.0K
10:56 1,543.36 1,543.36 1,543.29 1,543.31 127.6K
10:57 1,543.23 1,543.29 1,543.05 1,543.05 698.7K
10:58 1,543.11 1,543.11 1,542.86 1,543.01 846.4K
10:59 1,542.93 1,543.08 1,542.67 1,543.08 2,591.3K
11:00 1,543.05 1,543.26 1,542.42 1,542.42 2,751.8K
11:01 1,542.42 1,542.46 1,542.18 1,542.18 3,527.2K
11:02 1,542.21 1,543.12 1,542.21 1,543.12 2,841.1K
11:03 1,542.94 1,543.22 1,542.94 1,543.06 1,387.9K
11:04 1,543.15 1,543.20 1,543.04 1,543.11 1,493.1K
11:05 1,543.29 1,543.29 1,542.08 1,542.08 12,290.7K
11:06 1,542.10 1,542.43 1,542.10 1,542.39 1,208.7K
11:07 1,542.30 1,542.30 1,542.04 1,542.04 1,102.0K
11:08 1,541.99 1,542.79 1,541.99 1,542.03 1,559.3K
11:09 1,541.51 1,541.93 1,541.51 1,541.93 1,583.4K
11:10 1,541.71 1,542.07 1,541.60 1,542.05 1,067.9K
11:11 1,542.05 1,542.14 1,541.69 1,541.69 472.8K
11:12 1,541.68 1,541.85 1,541.50 1,541.85 1,005.1K
11:13 1,541.85 1,542.15 1,541.85 1,542.12 743.0K
11:14 1,542.10 1,542.24 1,542.02 1,542.02 483.8K
11:15 1,541.91 1,541.91 1,541.05 1,541.05 2,317.2K
11:16 1,541.48 1,541.48 1,541.34 1,541.42 217.4K
11:17 1,541.44 1,541.70 1,541.44 1,541.63 317.3K
11:18 1,541.67 1,541.91 1,541.67 1,541.85 326.8K
11:19 1,541.95 1,541.95 1,541.81 1,541.81 725.3K
11:20 1,541.74 1,541.89 1,541.74 1,541.89 1,300.9K
11:21 1,541.87 1,542.21 1,541.87 1,542.14 193.4K
11:22 1,541.68 1,541.68 1,541.24 1,541.24 2,748.0K
11:23 1,541.51 1,541.59 1,541.45 1,541.45 883.0K
11:24 1,541.58 1,541.58 1,541.28 1,541.35 879.9K
11:25 1,541.30 1,541.64 1,541.30 1,541.61 2,022.3K
11:26 1,541.59 1,541.61 1,541.59 1,541.61 613.7K
11:27 1,541.52 1,541.52 1,541.23 1,541.23 1,372.6K
11:28 1,541.26 1,541.26 1,540.99 1,540.99 298.9K
11:29 1,541.00 1,541.52 1,541.00 1,541.52 610.7K
11:30 1,541.53 1,541.65 1,541.48 1,541.65 412.6K
11:31 1,541.65 1,541.89 1,541.65 1,541.86 485.1K
11:32 1,541.69 1,541.74 1,541.52 1,541.74 1,985.4K
11:33 1,541.58 1,541.99 1,541.58 1,541.99 496.6K
11:34 1,542.46 1,542.64 1,542.36 1,542.64 1,590.1K
11:35 1,542.59 1,542.71 1,542.49 1,542.71 347.7K
11:36 1,542.81 1,542.87 1,542.74 1,542.74 1,191.1K
11:37 1,542.61 1,542.65 1,542.27 1,542.27 866.3K
11:38 1,542.45 1,542.69 1,542.45 1,542.64 617.6K
11:39 1,542.83 1,542.83 1,542.65 1,542.65 579.9K
11:40 1,542.54 1,542.67 1,542.43 1,542.67 933.0K
11:41 1,542.73 1,542.73 1,542.67 1,542.72 4,372.0K
11:42 1,542.61 1,542.61 1,542.55 1,542.60 771.7K
11:43 1,542.58 1,542.87 1,542.41 1,542.87 4,101.6K
11:44 1,542.93 1,543.02 1,542.89 1,543.02 374.1K
11:45 1,542.74 1,542.99 1,542.74 1,542.99 637.9K
11:46 1,542.74 1,542.91 1,542.68 1,542.87 1,911.7K
11:47 1,542.78 1,542.96 1,542.66 1,542.96 3,124.3K
11:48 1,542.74 1,542.86 1,542.68 1,542.76 866.6K
11:49 1,542.75 1,542.98 1,542.75 1,542.82 1,010.0K
11:50 1,542.76 1,543.36 1,542.76 1,543.36 2,355.0K
11:51 1,543.46 1,543.46 1,543.29 1,543.39 127.9K
11:52 1,543.15 1,543.15 1,542.97 1,542.97 866.1K
11:53 1,542.79 1,543.00 1,542.79 1,543.00 2,329.2K
11:54 1,543.10 1,543.27 1,543.10 1,543.16 1,255.0K
11:55 1,543.42 1,543.72 1,543.42 1,543.72 1,425.2K
11:56 1,543.69 1,543.73 1,543.61 1,543.67 1,189.7K
11:57 1,543.71 1,543.74 1,543.57 1,543.58 1,343.1K
11:58 1,543.43 1,543.64 1,543.43 1,543.64 1,372.9K
11:59 1,543.58 1,543.58 1,543.22 1,543.22 2,950.5K
12:00 1,543.45 1,543.68 1,543.32 1,543.68 795.2K
12:01 1,543.42 1,543.50 1,543.19 1,543.19 4,448.5K
12:02 1,543.53 1,543.53 1,543.22 1,543.40 649.5K
12:03 1,543.49 1,543.80 1,543.49 1,543.80 1,313.1K
12:04 1,544.04 1,544.10 1,544.04 1,544.04 1,557.7K
12:05 1,544.21 1,544.21 1,544.04 1,544.04 984.4K
12:06 1,544.20 1,544.20 1,544.05 1,544.05 1,452.9K
12:07 1,543.94 1,544.20 1,543.94 1,544.20 2,888.5K
12:08 1,544.30 1,544.30 1,544.19 1,544.19 1,678.6K
12:09 1,544.02 1,544.11 1,543.94 1,543.94 629.1K
12:10 1,544.12 1,544.12 1,543.82 1,543.84 1,021.6K
12:11 1,543.91 1,543.91 1,543.82 1,543.82 1,787.7K
12:12 1,543.66 1,543.82 1,543.55 1,543.79 1,005.5K
12:13 1,543.79 1,543.88 1,543.79 1,543.84 579.2K
12:14 1,543.93 1,544.53 1,543.93 1,544.34 2,000.9K
12:15 1,544.17 1,544.17 1,543.92 1,543.92 2,519.0K
12:16 1,544.05 1,544.06 1,543.95 1,544.06 1,872.1K
12:17 1,544.27 1,544.27 1,543.53 1,543.62 2,129.4K
12:18 1,543.49 1,543.70 1,543.22 1,543.22 738.0K
12:19 1,543.01 1,543.01 1,542.72 1,542.72 2,951.2K
12:20 1,542.86 1,543.27 1,542.65 1,542.87 4,277.6K
12:21 1,543.10 1,543.10 1,542.18 1,542.41 2,962.0K
12:22 1,542.91 1,542.91 1,542.78 1,542.78 2,240.9K
12:23 1,542.55 1,542.64 1,542.25 1,542.61 721.1K
12:24 1,542.47 1,542.47 1,541.98 1,542.21 5,075.8K
12:25 1,542.27 1,542.82 1,542.27 1,542.82 1,451.5K
12:26 1,542.94 1,542.94 1,542.78 1,542.88 791.7K
12:27 1,543.03 1,543.03 1,542.64 1,542.72 839.8K
12:28 1,542.85 1,542.99 1,542.00 1,542.00 2,583.2K
12:29 1,542.31 1,542.31 1,542.14 1,542.14 2,821.9K
12:30 1,542.38 1,542.38 1,541.89 1,542.01 729.1K
12:31 1,542.12 1,542.62 1,542.12 1,542.62 398.2K
12:32 1,542.77 1,542.77 1,542.21 1,542.21 1,723.1K
12:33 1,542.57 1,542.67 1,541.24 1,541.24 2,387.0K
12:34 1,541.62 1,541.62 1,541.01 1,541.14 2,788.4K
12:35 1,541.38 1,541.58 1,541.30 1,541.46 1,789.1K
12:36 1,541.65 1,541.82 1,541.65 1,541.72 406.6K
12:37 1,541.29 1,541.29 1,540.88 1,540.88 3,439.3K
12:38 1,540.78 1,541.30 1,540.78 1,541.01 1,000.4K
12:39 1,540.68 1,540.86 1,540.50 1,540.86 503.1K
12:40 1,541.58 1,542.07 1,541.12 1,542.07 5,590.2K
12:41 1,541.69 1,542.23 1,541.69 1,542.23 1,274.6K
12:42 1,542.22 1,542.77 1,542.22 1,542.77 600.8K
12:43 1,542.71 1,542.80 1,542.66 1,542.80 604.7K
12:44 1,542.93 1,543.57 1,542.65 1,543.57 2,604.0K
12:45 1,543.60 1,544.04 1,543.60 1,544.04 2,133.1K
12:46 1,543.90 1,543.90 1,543.58 1,543.58 1,082.4K
12:47 1,543.51 1,543.84 1,543.33 1,543.84 588.7K
12:48 1,543.96 1,544.05 1,543.96 1,544.05 748.6K
12:49 1,543.62 1,544.15 1,543.62 1,544.15 1,354.1K
12:50 1,544.20 1,544.28 1,544.14 1,544.28 453.8K
12:51 1,544.42 1,544.43 1,543.77 1,543.86 893.1K
12:52 1,544.33 1,544.75 1,544.26 1,544.75 660.0K
12:53 1,544.62 1,545.17 1,544.62 1,545.17 899.6K
12:54 1,545.26 1,545.30 1,544.82 1,544.84 4,515.4K
12:55 1,544.70 1,545.04 1,544.56 1,545.04 1,005.6K
12:56 1,544.96 1,545.40 1,544.96 1,545.40 802.6K
12:57 1,545.73 1,545.73 1,545.03 1,545.03 838.7K
12:58 1,545.08 1,545.48 1,544.93 1,544.93 1,813.0K
12:59 1,544.93 1,545.11 1,544.93 1,545.03 826.7K
13:00 1,545.03 1,545.05 1,544.85 1,545.04 939.8K
13:01 1,544.93 1,544.93 1,544.74 1,544.82 449.4K
13:02 1,544.89 1,544.89 1,544.55 1,544.55 1,266.2K
13:03 1,544.60 1,544.60 1,544.13 1,544.13 4,886.8K
13:04 1,544.56 1,544.60 1,544.22 1,544.22 1,692.9K
13:05 1,544.55 1,544.55 1,544.40 1,544.47 720.6K
13:06 1,544.69 1,544.85 1,544.55 1,544.82 1,410.1K
13:07 1,544.75 1,544.98 1,544.68 1,544.98 2,312.1K
13:08 1,545.19 1,545.19 1,544.48 1,544.76 4,159.3K
13:09 1,544.68 1,545.03 1,544.54 1,544.54 7,040.7K
13:10 1,544.70 1,544.84 1,544.54 1,544.56 579.7K
13:11 1,544.57 1,544.84 1,544.29 1,544.29 297.8K
13:12 1,544.21 1,544.72 1,544.21 1,544.72 868.2K
13:13 1,544.56 1,544.67 1,544.56 1,544.66 1,734.1K
13:14 1,544.56 1,544.85 1,544.56 1,544.85 869.9K
13:15 1,544.49 1,544.94 1,544.49 1,544.94 946.7K
13:16 1,544.97 1,544.99 1,544.78 1,544.78 271.5K
13:17 1,544.48 1,544.57 1,543.96 1,543.96 1,645.1K
13:18 1,544.31 1,544.37 1,543.81 1,544.31 1,347.5K
13:19 1,544.20 1,544.20 1,543.87 1,543.87 844.5K
13:20 1,543.62 1,544.33 1,543.62 1,544.33 2,558.4K
13:21 1,543.98 1,543.98 1,543.50 1,543.50 1,113.4K
13:22 1,543.47 1,543.67 1,543.47 1,543.52 2,272.1K
13:23 1,543.65 1,543.76 1,543.65 1,543.76 415.8K
13:24 1,543.64 1,543.64 1,543.27 1,543.27 687.1K
13:25 1,543.45 1,543.72 1,543.45 1,543.72 794.5K
13:26 1,543.52 1,543.70 1,543.52 1,543.70 466.0K
13:27 1,543.71 1,543.71 1,543.29 1,543.29 714.7K
13:28 1,543.16 1,543.53 1,543.16 1,543.53 3,915.0K
13:29 1,543.45 1,543.48 1,543.28 1,543.43 1,719.2K
13:30 1,543.24 1,543.24 1,542.42 1,542.44 4,327.9K
13:31 1,542.33 1,542.51 1,542.07 1,542.51 1,104.5K
13:32 1,542.61 1,542.68 1,542.29 1,542.29 1,246.5K
13:33 1,542.48 1,542.83 1,542.48 1,542.63 1,728.5K
13:34 1,543.49 1,543.49 1,543.02 1,543.02 1,995.4K
13:35 1,543.42 1,543.62 1,543.04 1,543.04 827.0K
13:36 1,542.95 1,543.13 1,542.95 1,543.13 983.1K
13:37 1,543.10 1,543.10 1,542.77 1,542.85 1,441.8K
13:38 1,542.93 1,543.15 1,542.93 1,543.07 587.0K
13:39 1,543.04 1,543.04 1,542.76 1,542.98 2,371.6K
13:40 1,543.34 1,543.46 1,542.52 1,542.52 4,605.2K
13:41 1,542.22 1,542.22 1,541.52 1,541.52 2,906.5K
13:42 1,541.94 1,541.94 1,541.58 1,541.65 2,064.6K
13:43 1,541.43 1,541.92 1,541.38 1,541.63 1,446.9K
13:44 1,541.62 1,542.55 1,541.62 1,542.55 873.8K
13:45 1,541.84 1,542.23 1,541.67 1,541.67 1,170.9K
13:46 1,542.05 1,542.70 1,542.05 1,542.70 1,099.4K
13:47 1,542.63 1,542.63 1,542.43 1,542.63 1,300.0K
13:48 1,542.68 1,542.68 1,541.77 1,541.77 3,091.0K
13:49 1,542.17 1,542.17 1,541.92 1,542.05 2,630.2K
13:50 1,542.13 1,542.21 1,542.04 1,542.20 1,909.0K
13:51 1,542.22 1,542.49 1,542.22 1,542.33 1,031.2K
13:52 1,541.83 1,542.25 1,541.83 1,542.25 6,034.6K
13:53 1,541.60 1,542.18 1,541.60 1,541.67 4,607.3K
13:54 1,541.69 1,542.53 1,541.69 1,541.99 2,103.4K
13:55 1,541.90 1,542.91 1,541.90 1,542.91 3,615.7K
13:56 1,542.06 1,542.67 1,542.05 1,542.31 4,403.9K
13:57 1,541.84 1,541.84 1,541.27 1,541.27 4,507.2K
13:58 1,540.87 1,541.10 1,540.48 1,540.48 4,544.8K
13:59 1,540.29 1,540.41 1,540.17 1,540.17 4,463.1K
14:00 1,539.84 1,540.35 1,539.74 1,540.23 5,511.9K
14:01 1,540.67 1,540.77 1,539.93 1,540.77 4,086.6K
14:02 1,540.46 1,540.54 1,540.30 1,540.54 605.5K
14:03 1,540.44 1,540.59 1,540.42 1,540.42 589.8K
14:04 1,540.67 1,540.85 1,540.47 1,540.85 656.8K
14:05 1,540.82 1,540.89 1,540.76 1,540.83 2,072.7K
14:06 1,540.92 1,540.92 1,540.54 1,540.63 896.0K
14:07 1,540.57 1,540.75 1,540.57 1,540.75 527.5K
14:08 1,540.97 1,540.97 1,540.37 1,540.38 1,176.8K
14:09 1,540.27 1,540.27 1,540.19 1,540.27 2,628.8K
14:10 1,540.46 1,540.55 1,540.43 1,540.55 4,863.9K
14:11 1,540.41 1,540.57 1,540.41 1,540.53 2,906.9K
14:12 1,540.41 1,540.41 1,540.26 1,540.26 916.5K
14:13 1,540.07 1,540.50 1,540.07 1,540.50 1,107.4K
14:14 1,540.44 1,540.49 1,540.03 1,540.03 5,047.3K
14:15 1,540.02 1,540.02 1,539.57 1,539.57 1,574.5K
14:16 1,539.57 1,539.90 1,539.57 1,539.90 1,250.3K
14:17 1,540.12 1,540.70 1,540.12 1,540.70 3,122.5K
14:18 1,540.83 1,541.18 1,540.83 1,541.12 1,041.6K
14:19 1,541.59 1,541.73 1,541.31 1,541.31 3,267.8K
14:20 1,541.20 1,541.26 1,541.04 1,541.16 2,359.9K
14:21 1,540.93 1,540.99 1,540.84 1,540.99 1,965.5K
14:22 1,540.65 1,541.07 1,540.65 1,541.07 2,122.6K
14:23 1,541.19 1,541.75 1,541.19 1,541.75 4,112.2K
14:24 1,542.24 1,542.24 1,541.82 1,541.88 5,848.8K
14:25 1,542.02 1,542.70 1,542.02 1,542.70 4,025.3K
14:26 1,542.71 1,542.71 1,542.52 1,542.57 1,827.1K
14:27 1,542.30 1,542.30 1,542.13 1,542.13 1,716.2K
14:28 1,542.24 1,542.24 1,541.63 1,541.92 1,940.0K
14:29 1,541.99 1,541.99 1,541.85 1,541.91 1,595.9K
14:30 1,541.89 1,542.41 1,541.78 1,542.41 2,268.2K
14:31 1,542.42 1,542.70 1,542.34 1,542.34 1,460.7K
14:32 1,542.37 1,542.37 1,542.06 1,542.06 764.6K
14:33 1,542.26 1,542.26 1,542.07 1,542.07 2,101.2K
14:34 1,542.04 1,542.28 1,541.96 1,542.25 1,175.3K
14:35 1,542.20 1,542.20 1,541.82 1,541.82 1,894.8K
14:36 1,541.70 1,541.70 1,541.60 1,541.60 6,906.2K
14:37 1,541.49 1,541.72 1,541.49 1,541.62 576.8K
14:38 1,541.67 1,541.84 1,541.67 1,541.67 1,102.7K
14:39 1,541.84 1,541.84 1,541.59 1,541.75 1,157.7K
14:40 1,541.71 1,542.12 1,541.71 1,542.12 793.2K
14:41 1,542.17 1,542.30 1,542.17 1,542.17 729.4K
14:42 1,542.22 1,542.22 1,542.16 1,542.16 1,617.6K
14:43 1,542.38 1,543.15 1,542.38 1,543.01 2,588.6K
14:44 1,543.10 1,543.44 1,543.10 1,543.44 1,020.5K
14:45 1,543.11 1,543.59 1,543.09 1,543.27 947.2K
14:46 1,543.19 1,543.20 1,543.12 1,543.12 836.5K
14:47 1,543.02 1,543.24 1,542.96 1,543.24 1,080.1K
14:48 1,543.34 1,543.39 1,543.32 1,543.35 3,028.4K
14:49 1,543.40 1,543.41 1,543.35 1,543.36 1,986.1K
14:50 1,543.33 1,543.33 1,543.29 1,543.29 1,299.8K
14:51 1,543.29 1,543.29 1,543.15 1,543.24 503.9K
14:52 1,543.24 1,543.26 1,543.23 1,543.24 567.9K
14:53 1,543.21 1,543.50 1,543.21 1,543.50 776.1K
14:54 1,543.46 1,543.71 1,543.41 1,543.67 3,357.9K
14:55 1,543.82 1,543.86 1,543.69 1,543.69 1,847.0K
14:56 1,543.65 1,543.76 1,543.53 1,543.72 789.6K
14:57 1,543.39 1,543.40 1,543.39 1,543.40 517.7K
14:58 1,543.52 1,543.52 1,543.24 1,543.24 881.9K
14:59 1,543.34 1,543.34 1,543.06 1,543.06 517.5K
15:00 1,543.18 1,543.18 1,542.90 1,542.90 3,192.5K
15:01 1,542.90 1,542.93 1,542.80 1,542.80 545.4K
15:02 1,542.49 1,542.49 1,542.32 1,542.40 4,214.6K
15:03 1,542.44 1,542.66 1,542.43 1,542.63 682.3K
15:04 1,542.79 1,542.90 1,542.79 1,542.90 524.2K
15:05 1,543.08 1,543.08 1,542.62 1,542.88 1,283.2K
15:06 1,542.67 1,542.96 1,542.67 1,542.96 464.7K
15:07 1,542.99 1,543.28 1,542.31 1,542.31 1,287.3K
15:08 1,542.34 1,542.48 1,541.44 1,541.44 2,834.9K
15:09 1,541.69 1,542.11 1,541.69 1,542.11 1,072.5K
15:10 1,542.00 1,542.11 1,541.81 1,542.11 1,095.7K
15:11 1,542.07 1,542.32 1,542.01 1,542.32 742.4K
15:12 1,542.21 1,542.33 1,542.14 1,542.33 1,550.9K
15:13 1,542.70 1,542.70 1,542.34 1,542.64 902.7K
15:14 1,542.56 1,542.70 1,542.41 1,542.70 3,493.6K
15:15 1,542.91 1,543.13 1,542.91 1,543.13 776.7K
15:16 1,543.05 1,543.39 1,543.05 1,543.39 1,803.6K
15:17 1,543.29 1,543.59 1,543.29 1,543.59 991.4K
15:18 1,543.92 1,543.92 1,543.32 1,543.32 1,986.6K
15:19 1,543.61 1,544.00 1,543.27 1,544.00 837.3K
15:20 1,544.00 1,544.00 1,543.63 1,543.63 1,052.6K
15:21 1,543.91 1,544.21 1,543.91 1,544.21 2,354.9K
15:22 1,544.33 1,544.33 1,544.00 1,544.11 754.6K
15:23 1,544.25 1,544.37 1,544.25 1,544.29 862.5K
15:24 1,544.41 1,544.41 1,544.25 1,544.38 606.9K
15:25 1,544.79 1,545.06 1,544.54 1,544.54 957.1K
15:26 1,544.80 1,544.82 1,544.57 1,544.57 2,554.8K
15:27 1,544.80 1,545.09 1,544.80 1,544.87 4,023.4K
15:28 1,545.10 1,545.44 1,545.10 1,545.39 6,829.3K
15:29 1,545.39 1,545.53 1,545.17 1,545.19 2,462.6K
15:30 1,544.94 1,544.95 1,544.74 1,544.95 687.1K
15:31 1,544.80 1,544.88 1,544.70 1,544.85 1,140.7K
15:32 1,544.78 1,546.01 1,544.78 1,545.78 3,701.3K
15:33 1,545.69 1,545.97 1,545.69 1,545.88 883.0K
15:34 1,546.01 1,546.36 1,545.86 1,546.27 1,436.1K
15:35 1,546.41 1,546.41 1,546.08 1,546.37 2,970.0K
15:36 1,546.28 1,546.78 1,546.28 1,546.78 1,446.3K
15:37 1,545.97 1,546.52 1,545.97 1,546.52 1,502.1K
15:38 1,546.50 1,546.59 1,545.79 1,545.79 6,913.5K
15:39 1,545.46 1,545.65 1,545.02 1,545.65 12,003.6K
15:40 1,546.05 1,546.05 1,545.52 1,545.52 3,791.2K
15:41 1,545.40 1,545.77 1,545.40 1,545.77 1,017.9K
15:42 1,545.65 1,546.01 1,545.65 1,545.95 798.4K
15:43 1,545.95 1,546.04 1,545.95 1,546.04 1,071.0K
15:44 1,546.10 1,546.10 1,545.58 1,545.58 1,671.1K
15:45 1,546.19 1,546.23 1,546.02 1,546.23 4,399.2K
15:46 1,546.24 1,546.26 1,546.13 1,546.26 559.0K
15:47 1,546.22 1,546.22 1,546.17 1,546.17 903.7K
15:48 1,546.12 1,546.44 1,546.12 1,546.44 569.3K
15:49 1,546.34 1,546.62 1,546.34 1,546.62 560.4K
15:50 1,546.95 1,546.95 1,546.66 1,546.76 1,642.0K
15:51 1,546.77 1,546.93 1,546.77 1,546.89 783.0K
15:52 1,546.89 1,546.89 1,546.70 1,546.70 1,094.4K
15:53 1,546.94 1,547.27 1,546.78 1,547.27 922.5K
15:54 1,547.60 1,547.60 1,546.99 1,547.32 1,038.6K
15:55 1,547.18 1,547.28 1,547.14 1,547.28 1,056.3K
15:56 1,547.05 1,547.18 1,547.05 1,547.13 1,296.8K
15:57 1,547.38 1,547.71 1,547.38 1,547.71 2,369.6K
15:58 1,547.73 1,547.76 1,547.61 1,547.61 578.2K
15:59 1,547.87 1,547.96 1,547.85 1,547.85 786.7K
16:00 1,547.91 1,547.91 1,547.65 1,547.71 906.4K
16:01 1,547.51 1,547.51 1,546.64 1,546.64 2,142.7K
16:02 1,546.83 1,547.00 1,546.83 1,546.99 900.7K
16:03 1,546.70 1,546.74 1,546.56 1,546.56 796.1K
16:04 1,546.74 1,546.93 1,546.74 1,546.89 867.8K
16:05 1,546.84 1,546.89 1,546.80 1,546.80 481.7K
16:06 1,546.86 1,547.27 1,546.83 1,546.97 650.3K
16:07 1,546.77 1,547.18 1,546.77 1,547.18 752.7K
16:08 1,547.12 1,547.12 1,546.94 1,546.98 1,505.5K
16:09 1,547.02 1,547.43 1,547.02 1,547.13 1,510.9K
16:10 1,547.50 1,547.52 1,547.37 1,547.52 1,009.3K
16:11 1,547.12 1,547.64 1,547.12 1,547.36 768.8K
16:12 1,547.06 1,547.20 1,546.91 1,546.91 1,638.6K
16:13 1,547.39 1,547.65 1,547.37 1,547.65 1,167.7K
16:14 1,547.62 1,547.62 1,547.21 1,547.24 972.8K
16:15 1,547.20 1,547.46 1,547.20 1,547.26 783.6K
16:16 1,547.39 1,547.47 1,547.24 1,547.24 5,595.5K
16:17 1,547.16 1,547.16 1,546.61 1,546.73 2,045.2K
16:18 1,546.87 1,547.41 1,546.87 1,547.41 2,222.8K
16:19 1,547.63 1,547.69 1,547.47 1,547.47 4,805.3K
16:20 1,547.94 1,547.94 1,547.51 1,547.85 1,760.3K
16:21 1,548.03 1,548.45 1,548.03 1,548.42 9,020.8K
16:22 1,548.53 1,548.53 1,548.32 1,548.32 3,248.4K
16:23 1,548.50 1,548.69 1,548.34 1,548.69 1,808.7K
16:24 1,548.57 1,548.62 1,548.21 1,548.38 1,065.1K
16:25 1,548.48 1,548.62 1,548.13 1,548.38 1,033.9K
16:26 1,548.28 1,548.30 1,548.19 1,548.30 844.3K
16:27 1,548.30 1,548.63 1,548.30 1,548.63 799.9K
16:28 1,548.73 1,548.78 1,548.55 1,548.55 1,413.8K
16:29 1,548.33 1,548.33 1,547.79 1,547.98 1,794.2K
16:30 1,548.45 1,548.66 1,548.45 1,548.49 688.7K
16:31 1,548.54 1,548.54 1,548.07 1,548.19 733.5K
16:32 1,548.12 1,548.12 1,547.70 1,547.99 1,191.2K
16:33 1,547.29 1,547.29 1,546.48 1,546.48 4,502.0K
16:34 1,547.10 1,547.10 1,547.01 1,547.04 1,161.8K
16:35 1,546.58 1,547.00 1,546.58 1,546.84 1,498.7K
16:36 1,547.05 1,547.34 1,547.05 1,547.34 1,938.6K
16:37 1,547.43 1,547.46 1,547.35 1,547.38 1,672.2K
16:38 1,546.75 1,546.97 1,546.75 1,546.90 1,401.7K
16:39 1,546.65 1,546.65 1,546.55 1,546.61 1,483.6K
16:40 1,546.46 1,546.76 1,546.46 1,546.67 865.7K
16:41 1,546.99 1,547.26 1,546.99 1,547.17 2,791.9K
16:42 1,547.26 1,547.63 1,547.26 1,547.41 1,382.4K
16:43 1,547.51 1,547.67 1,547.09 1,547.14 1,784.2K
16:44 1,546.70 1,546.70 1,546.56 1,546.62 597.2K
16:45 1,546.97 1,546.97 1,545.64 1,545.64 1,463.1K
16:46 1,545.76 1,546.34 1,545.76 1,546.33 1,610.7K
16:47 1,546.52 1,546.52 1,545.98 1,546.23 726.4K
16:48 1,546.32 1,546.83 1,546.32 1,546.83 709.3K
16:49 1,546.79 1,546.79 1,546.62 1,546.71 1,049.9K
16:50 1,546.70 1,546.70 1,546.60 1,546.60 869.5K
16:51 1,547.02 1,547.02 1,546.35 1,546.35 822.5K
16:52 1,546.45 1,546.75 1,546.03 1,546.49 5,881.4K
16:53 1,546.48 1,546.96 1,546.48 1,546.96 1,412.2K
16:54 1,546.91 1,546.91 1,546.69 1,546.69 1,172.2K
16:55 1,546.78 1,547.00 1,546.78 1,546.82 1,689.5K
16:56 1,546.50 1,546.65 1,546.50 1,546.65 1,487.5K
16:57 1,546.61 1,546.64 1,546.03 1,546.03 1,822.8K
16:58 1,545.97 1,545.97 1,545.73 1,545.82 892.5K
16:59 1,545.76 1,546.19 1,545.61 1,546.19 1,155.4K
17:00 1,546.47 1,546.73 1,546.39 1,546.72 1,095.5K
17:01 1,546.80 1,546.88 1,546.80 1,546.82 1,183.9K
17:02 1,546.98 1,547.10 1,546.98 1,546.99 491.1K
17:03 1,546.91 1,546.91 1,545.67 1,545.67 5,574.4K
17:04 1,545.19 1,545.19 1,543.99 1,543.99 4,341.1K
17:05 1,543.87 1,544.30 1,543.69 1,544.07 2,500.3K
17:06 1,543.72 1,543.72 1,543.69 1,543.69 468.5K
17:07 1,543.84 1,544.32 1,543.84 1,544.32 322.8K
17:08 1,544.36 1,544.48 1,544.22 1,544.22 474.5K
17:09 1,544.26 1,544.43 1,544.26 1,544.40 433.8K
17:10 1,544.46 1,544.46 1,544.18 1,544.30 742.3K
17:11 1,544.30 1,544.60 1,544.30 1,544.60 268.3K
17:12 1,544.47 1,544.99 1,544.47 1,544.99 1,202.6K
17:13 1,544.93 1,544.93 1,544.82 1,544.87 1,129.4K
17:14 1,544.80 1,545.01 1,544.80 1,544.83 489.9K
17:15 1,544.91 1,545.01 1,544.57 1,544.57 351.4K
17:16 1,544.82 1,545.11 1,544.82 1,545.11 422.7K
17:17 1,545.38 1,545.40 1,545.30 1,545.30 856.7K
17:18 1,545.29 1,545.66 1,545.25 1,545.66 1,215.8K
17:19 1,545.60 1,545.63 1,545.20 1,545.20 1,027.0K
17:20 1,545.02 1,545.20 1,545.02 1,545.17 709.8K
17:21 1,545.26 1,545.62 1,545.26 1,545.53 704.9K
17:22 1,545.58 1,545.83 1,545.58 1,545.83 1,354.9K
17:23 1,545.65 1,545.70 1,545.65 1,545.66 428.2K
17:24 1,545.67 1,545.67 1,545.59 1,545.67 1,580.4K
17:25 1,545.62 1,545.98 1,545.62 1,545.90 1,373.7K
17:26 1,545.88 1,546.05 1,545.84 1,545.94 1,405.6K
17:27 1,545.99 1,546.38 1,545.77 1,545.77 955.5K
17:28 1,545.94 1,546.12 1,545.94 1,546.12 962.9K
17:29 1,546.20 1,546.26 1,546.18 1,546.19 1,361.6K
17:30 1,545.70 1,545.86 1,545.70 1,545.74 2,103.6K
17:31 1,545.65 1,545.65 1,545.26 1,545.26 1,131.7K
17:32 1,545.47 1,545.53 1,545.32 1,545.53 362.4K
17:33 1,545.72 1,545.72 1,545.65 1,545.71 357.5K
17:34 1,545.27 1,545.27 1,544.73 1,544.73 2,215.4K
17:35 1,544.77 1,544.89 1,544.58 1,544.72 308.1K
17:36 1,544.56 1,545.03 1,544.56 1,544.97 1,481.5K
17:37 1,544.06 1,544.21 1,543.94 1,544.21 5,424.1K
17:38 1,543.90 1,544.67 1,543.90 1,544.58 1,236.6K
17:39 1,544.78 1,544.92 1,544.73 1,544.90 322.8K
17:40 1,545.24 1,545.59 1,545.24 1,545.34 2,711.3K
17:41 1,545.27 1,545.60 1,545.17 1,545.19 4,004.8K
17:42 1,545.14 1,545.47 1,545.14 1,545.47 1,179.0K
17:43 1,545.56 1,545.69 1,545.56 1,545.61 395.6K
17:44 1,545.58 1,545.67 1,545.45 1,545.45 444.1K
17:45 1,545.44 1,545.44 1,544.83 1,544.83 665.6K
17:46 1,544.72 1,544.86 1,544.72 1,544.83 1,015.1K
17:47 1,544.87 1,544.90 1,544.75 1,544.84 509.3K
17:48 1,544.61 1,544.85 1,544.61 1,544.70 1,035.2K
17:49 1,545.03 1,545.05 1,544.88 1,545.05 503.7K
17:50 1,545.24 1,545.24 1,544.75 1,545.12 492.9K
17:51 1,545.19 1,545.19 1,544.92 1,544.92 537.8K
17:52 1,545.09 1,545.33 1,544.79 1,544.79 1,000.3K
17:53 1,544.72 1,544.72 1,544.36 1,544.46 555.3K
17:54 1,544.26 1,544.32 1,544.20 1,544.20 634.6K
17:55 1,544.22 1,544.23 1,544.15 1,544.23 436.3K
17:56 1,544.40 1,544.57 1,544.34 1,544.57 335.8K
17:57 1,544.60 1,544.80 1,544.60 1,544.63 1,423.8K
17:58 1,544.50 1,544.50 1,544.25 1,544.27 5,076.8K
17:59 1,544.45 1,544.74 1,544.41 1,544.74 1,191.3K
18:00 1,544.62 1,544.62 1,544.36 1,544.36 358.2K
18:01 1,544.52 1,544.52 1,544.27 1,544.27 1,141.0K
18:02 1,544.54 1,544.54 1,544.22 1,544.22 633.9K
18:03 1,544.62 1,544.89 1,544.62 1,544.89 336.5K
18:04 1,544.98 1,544.98 1,544.67 1,544.67 1,514.5K
18:05 1,544.74 1,544.79 1,544.55 1,544.79 725.6K
18:06 1,544.78 1,545.06 1,544.61 1,544.94 1,817.4K
18:07 1,544.85 1,544.90 1,544.63 1,544.67 354.3K
18:08 1,544.51 1,544.69 1,544.46 1,544.69 2,341.9K
18:09 1,544.48 1,544.57 1,544.35 1,544.37 673.3K
18:10 1,544.55 1,544.68 1,544.29 1,544.68 1,023.8K
18:11 1,544.73 1,544.74 1,544.65 1,544.74 744.8K
18:12 1,544.90 1,545.04 1,544.62 1,544.62 997.1K
18:13 1,544.68 1,544.80 1,544.60 1,544.78 710.0K
18:14 1,544.88 1,544.88 1,544.78 1,544.79 616.1K
18:15 1,545.06 1,545.12 1,544.87 1,544.99 818.2K
18:16 1,544.91 1,544.91 1,544.54 1,544.65 1,215.2K
18:17 1,544.62 1,544.90 1,544.60 1,544.90 446.3K
18:18 1,544.88 1,544.88 1,544.69 1,544.76 656.8K
18:19 1,544.70 1,545.15 1,544.70 1,545.15 780.4K
18:20 1,544.71 1,544.71 1,544.37 1,544.37 532.6K
18:21 1,544.82 1,544.82 1,544.66 1,544.66 169.5K
18:22 1,544.57 1,544.64 1,544.48 1,544.48 3,508.9K
18:23 1,544.43 1,544.54 1,544.43 1,544.45 634.8K
18:24 1,544.44 1,544.44 1,544.05 1,544.05 217.6K
18:25 1,543.99 1,544.14 1,543.93 1,544.14 1,493.2K
18:26 1,544.11 1,544.31 1,543.85 1,544.31 1,750.1K
18:27 1,544.14 1,544.20 1,543.87 1,544.20 2,662.8K
18:28 1,543.94 1,544.42 1,543.94 1,544.42 1,047.9K
18:29 1,544.40 1,544.71 1,544.35 1,544.71 1,073.9K
18:30 1,544.64 1,544.84 1,544.64 1,544.74 330.2K
18:31 1,544.71 1,544.71 1,544.51 1,544.53 297.6K
18:32 1,544.54 1,544.54 1,544.29 1,544.29 370.0K
18:33 1,544.03 1,544.21 1,543.90 1,543.90 1,907.1K
18:34 1,543.93 1,544.12 1,543.90 1,544.12 333.3K
18:35 1,544.03 1,545.35 1,544.03 1,545.35 2,988.9K
18:36 1,545.24 1,545.46 1,545.24 1,545.46 2,429.1K
18:37 1,544.79 1,545.11 1,544.79 1,545.11 2,883.1K
18:38 1,544.73 1,544.87 1,544.73 1,544.87 624.3K
18:39 1,545.14 1,545.32 1,545.08 1,545.16 416.3K
18:40 1,544.95 1,544.95 1,544.95 1,544.95 98.3K
18:51 1,544.40 1,544.40 1,544.40 1,544.40 1,499.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし