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 1,579.79 1,579.79 1,576.58 1,576.58 24,245.5K
10:01 1,578.51 1,580.05 1,578.16 1,580.05 14,020.4K
10:02 1,580.33 1,581.64 1,580.33 1,581.64 10,523.6K
10:03 1,581.34 1,583.39 1,581.34 1,583.39 11,342.4K
10:04 1,583.32 1,583.65 1,582.95 1,583.65 10,260.8K
10:05 1,583.61 1,585.44 1,583.61 1,584.70 12,964.6K
10:06 1,584.47 1,584.47 1,582.84 1,583.69 14,451.9K
10:07 1,584.40 1,585.44 1,584.40 1,585.14 9,679.7K
10:08 1,586.09 1,586.09 1,584.52 1,584.62 9,633.6K
10:09 1,585.21 1,585.25 1,584.52 1,584.52 9,434.5K
10:10 1,583.85 1,585.26 1,583.85 1,585.26 5,165.5K
10:11 1,585.87 1,586.63 1,585.48 1,586.63 6,183.3K
10:12 1,587.01 1,588.20 1,587.01 1,588.20 9,926.3K
10:13 1,589.21 1,591.55 1,589.21 1,591.55 12,875.1K
10:14 1,591.91 1,591.91 1,591.62 1,591.78 10,067.9K
10:15 1,591.40 1,592.43 1,591.40 1,591.53 15,000.9K
10:16 1,590.80 1,590.80 1,590.34 1,590.34 8,806.4K
10:17 1,590.71 1,591.29 1,590.37 1,590.37 3,327.7K
10:18 1,590.79 1,591.48 1,590.79 1,591.48 6,535.8K
10:19 1,591.19 1,592.03 1,591.19 1,591.30 9,361.2K
10:20 1,592.21 1,592.28 1,591.97 1,591.97 7,009.3K
10:21 1,591.63 1,592.10 1,591.33 1,591.62 10,191.7K
10:22 1,591.82 1,591.82 1,590.74 1,590.74 8,506.7K
10:23 1,590.03 1,590.03 1,588.71 1,589.07 8,557.4K
10:24 1,588.05 1,588.87 1,588.05 1,588.87 9,168.1K
10:25 1,589.18 1,589.72 1,589.18 1,589.72 3,481.3K
10:26 1,589.29 1,589.70 1,589.23 1,589.23 4,200.1K
10:27 1,589.10 1,589.10 1,587.81 1,587.81 2,712.0K
10:28 1,587.89 1,588.76 1,587.89 1,588.76 1,833.7K
10:29 1,588.87 1,589.15 1,588.87 1,588.94 6,339.4K
10:30 1,589.20 1,589.43 1,589.20 1,589.38 1,822.2K
10:31 1,589.29 1,590.11 1,589.29 1,589.94 663.5K
10:32 1,589.35 1,589.58 1,589.30 1,589.30 1,351.1K
10:33 1,589.51 1,589.65 1,589.47 1,589.47 2,299.3K
10:34 1,589.21 1,589.74 1,589.21 1,589.21 7,940.2K
10:35 1,589.19 1,589.51 1,588.88 1,589.51 3,304.2K
10:36 1,589.39 1,589.72 1,589.25 1,589.72 1,683.7K
10:37 1,589.63 1,589.63 1,589.42 1,589.56 1,386.7K
10:38 1,588.88 1,589.01 1,588.88 1,589.01 1,445.9K
10:39 1,588.94 1,589.41 1,588.94 1,589.07 7,195.8K
10:40 1,588.59 1,589.13 1,588.59 1,589.13 3,350.1K
10:41 1,589.13 1,589.32 1,588.46 1,588.46 6,459.5K
10:42 1,588.22 1,588.86 1,588.22 1,588.52 912.1K
10:43 1,588.33 1,588.33 1,588.20 1,588.32 2,358.7K
10:44 1,588.20 1,588.20 1,587.70 1,587.70 4,181.4K
10:45 1,588.07 1,588.07 1,586.66 1,586.66 11,258.9K
10:46 1,586.23 1,586.31 1,586.04 1,586.04 7,383.1K
10:47 1,586.12 1,586.81 1,586.12 1,586.81 2,597.0K
10:48 1,586.57 1,586.57 1,586.32 1,586.40 4,522.9K
10:49 1,586.47 1,587.09 1,586.47 1,587.09 1,331.6K
10:50 1,586.82 1,587.57 1,586.81 1,587.57 1,255.9K
10:51 1,587.96 1,588.14 1,587.80 1,587.80 11,183.0K
10:52 1,588.19 1,588.42 1,588.03 1,588.42 2,307.4K
10:53 1,588.37 1,589.06 1,588.37 1,589.06 2,442.3K
10:54 1,589.25 1,589.25 1,589.00 1,589.00 4,343.9K
10:55 1,589.33 1,589.44 1,589.15 1,589.44 1,651.3K
10:56 1,589.55 1,589.69 1,589.34 1,589.34 2,694.0K
10:57 1,589.68 1,589.78 1,589.39 1,589.39 2,417.1K
10:58 1,589.75 1,589.78 1,589.38 1,589.38 1,677.0K
10:59 1,589.29 1,589.29 1,588.49 1,588.49 1,343.3K
11:00 1,588.55 1,589.03 1,588.55 1,588.98 5,157.8K
11:01 1,589.52 1,589.52 1,589.20 1,589.32 2,709.4K
11:02 1,589.39 1,589.51 1,589.34 1,589.34 2,671.6K
11:03 1,589.80 1,590.74 1,589.80 1,590.64 5,322.0K
11:04 1,590.74 1,590.74 1,590.03 1,590.10 2,062.4K
11:05 1,590.00 1,590.49 1,590.00 1,590.49 956.0K
11:06 1,589.97 1,590.23 1,589.97 1,590.14 1,247.8K
11:07 1,590.12 1,590.52 1,590.12 1,590.37 852.2K
11:08 1,590.36 1,590.46 1,590.30 1,590.40 1,470.6K
11:09 1,590.77 1,590.77 1,590.33 1,590.43 2,217.2K
11:10 1,589.94 1,590.29 1,589.94 1,590.13 3,741.9K
11:11 1,590.14 1,590.84 1,590.14 1,590.84 2,862.1K
11:12 1,591.22 1,591.53 1,590.95 1,591.40 2,902.2K
11:13 1,591.35 1,591.42 1,591.11 1,591.11 9,845.3K
11:14 1,591.40 1,591.43 1,591.18 1,591.18 1,715.1K
11:15 1,591.33 1,591.79 1,591.31 1,591.79 1,031.6K
11:16 1,592.25 1,592.33 1,591.83 1,592.04 1,996.6K
11:17 1,592.13 1,592.42 1,592.08 1,592.42 2,153.1K
11:18 1,592.69 1,592.69 1,592.27 1,592.51 2,036.5K
11:19 1,592.50 1,592.50 1,591.66 1,592.03 763.5K
11:20 1,591.83 1,591.93 1,591.41 1,591.41 1,546.8K
11:21 1,591.68 1,591.68 1,590.78 1,591.02 2,268.3K
11:22 1,590.99 1,591.36 1,590.99 1,591.35 6,004.5K
11:23 1,591.12 1,591.12 1,590.26 1,590.26 2,526.5K
11:24 1,590.16 1,590.30 1,590.16 1,590.28 2,841.7K
11:25 1,590.43 1,590.56 1,590.43 1,590.44 3,348.3K
11:26 1,591.17 1,591.32 1,591.17 1,591.32 965.3K
11:27 1,591.57 1,591.80 1,591.56 1,591.75 1,069.9K
11:28 1,591.65 1,592.03 1,591.65 1,591.95 719.6K
11:29 1,591.73 1,591.88 1,591.54 1,591.88 2,126.3K
11:30 1,591.55 1,592.09 1,591.55 1,592.09 3,247.9K
11:31 1,592.11 1,592.55 1,592.07 1,592.07 2,809.1K
11:32 1,591.68 1,592.44 1,591.68 1,592.02 3,010.4K
11:33 1,592.24 1,592.72 1,592.24 1,592.68 3,471.1K
11:34 1,592.79 1,592.95 1,592.79 1,592.95 929.0K
11:35 1,592.28 1,593.23 1,592.28 1,593.23 9,552.3K
11:36 1,593.23 1,593.52 1,593.23 1,593.36 3,071.3K
11:37 1,593.85 1,594.06 1,593.84 1,593.84 2,671.4K
11:38 1,593.89 1,594.24 1,593.72 1,594.24 2,942.9K
11:39 1,594.22 1,594.57 1,593.89 1,594.57 1,714.5K
11:40 1,594.79 1,595.45 1,594.79 1,595.45 5,095.1K
11:41 1,595.62 1,596.03 1,595.62 1,595.76 2,386.0K
11:42 1,595.73 1,595.78 1,595.22 1,595.48 5,875.9K
11:43 1,595.86 1,596.31 1,595.86 1,596.29 7,836.2K
11:44 1,596.22 1,596.56 1,596.12 1,596.56 2,465.4K
11:45 1,596.48 1,596.48 1,595.71 1,596.06 6,498.8K
11:46 1,595.43 1,595.66 1,595.35 1,595.35 7,038.7K
11:47 1,595.43 1,595.73 1,595.43 1,595.65 981.9K
11:48 1,596.22 1,596.34 1,595.88 1,596.34 2,757.4K
11:49 1,596.17 1,596.17 1,595.64 1,595.94 4,657.0K
11:50 1,595.60 1,595.82 1,595.60 1,595.82 1,745.4K
11:51 1,595.79 1,595.85 1,595.43 1,595.43 7,277.7K
11:52 1,595.52 1,595.77 1,595.52 1,595.73 2,150.0K
11:53 1,595.18 1,595.48 1,595.12 1,595.12 1,381.9K
11:54 1,595.19 1,595.56 1,595.19 1,595.44 2,144.4K
11:55 1,595.32 1,595.83 1,595.32 1,595.83 2,865.9K
11:56 1,595.59 1,595.59 1,595.18 1,595.18 881.3K
11:57 1,595.47 1,595.75 1,595.41 1,595.75 805.2K
11:58 1,595.66 1,595.74 1,595.59 1,595.62 1,402.2K
11:59 1,595.53 1,595.66 1,595.53 1,595.56 1,066.6K
12:00 1,595.60 1,596.36 1,595.60 1,596.36 2,321.7K
12:01 1,596.57 1,596.77 1,596.52 1,596.52 2,734.8K
12:02 1,596.55 1,596.68 1,596.55 1,596.68 1,790.4K
12:03 1,596.66 1,597.21 1,596.66 1,597.21 2,296.0K
12:04 1,597.50 1,598.07 1,597.50 1,598.07 8,628.1K
12:05 1,598.78 1,599.15 1,598.71 1,599.15 10,243.8K
12:06 1,599.07 1,599.07 1,598.40 1,598.53 2,241.1K
12:07 1,599.25 1,599.25 1,598.64 1,598.64 3,649.2K
12:08 1,598.98 1,599.69 1,598.98 1,599.69 2,464.5K
12:09 1,599.79 1,599.81 1,598.95 1,598.95 2,916.7K
12:10 1,598.88 1,598.88 1,598.61 1,598.61 1,080.3K
12:11 1,598.14 1,598.35 1,597.80 1,597.80 2,620.7K
12:12 1,597.44 1,597.44 1,596.68 1,596.68 2,058.8K
12:13 1,596.53 1,596.53 1,595.92 1,595.92 1,445.6K
12:14 1,596.45 1,596.45 1,595.89 1,595.99 1,533.1K
12:15 1,595.93 1,595.93 1,595.66 1,595.66 5,286.9K
12:16 1,595.72 1,596.24 1,595.72 1,596.24 2,031.1K
12:17 1,596.20 1,596.38 1,596.20 1,596.25 1,829.8K
12:18 1,596.25 1,596.25 1,595.90 1,595.99 2,220.0K
12:19 1,595.92 1,596.17 1,595.92 1,596.17 679.3K
12:20 1,595.93 1,595.93 1,595.47 1,595.47 1,426.3K
12:21 1,595.38 1,596.14 1,595.38 1,596.14 1,238.0K
12:22 1,596.02 1,596.02 1,595.90 1,595.93 1,043.3K
12:23 1,596.22 1,596.95 1,596.22 1,596.90 2,402.4K
12:24 1,596.95 1,597.36 1,596.95 1,597.36 1,265.5K
12:25 1,597.39 1,597.58 1,597.39 1,597.47 1,223.1K
12:26 1,597.24 1,597.59 1,597.24 1,597.59 2,352.0K
12:27 1,597.78 1,598.26 1,597.78 1,598.24 738.1K
12:28 1,598.26 1,598.26 1,597.96 1,597.96 1,186.7K
12:29 1,598.27 1,598.27 1,597.85 1,597.85 1,344.8K
12:30 1,597.86 1,599.94 1,597.86 1,599.94 3,257.4K
12:31 1,599.59 1,599.59 1,598.94 1,599.06 3,222.4K
12:32 1,599.34 1,599.44 1,597.80 1,597.80 2,693.0K
12:33 1,598.23 1,598.40 1,598.23 1,598.40 1,356.9K
12:34 1,598.31 1,598.31 1,597.64 1,597.64 1,193.0K
12:35 1,598.01 1,598.33 1,598.01 1,598.33 616.1K
12:36 1,598.26 1,598.37 1,598.15 1,598.30 1,440.4K
12:37 1,598.97 1,598.97 1,598.19 1,598.19 3,203.9K
12:38 1,598.44 1,598.91 1,598.44 1,598.72 924.6K
12:39 1,598.63 1,598.88 1,598.45 1,598.88 3,127.0K
12:40 1,598.46 1,598.48 1,597.82 1,597.82 4,608.5K
12:41 1,597.93 1,598.50 1,597.93 1,598.50 2,368.9K
12:42 1,598.55 1,598.89 1,598.55 1,598.89 727.8K
12:43 1,598.76 1,598.85 1,598.57 1,598.57 1,017.0K
12:44 1,598.95 1,598.95 1,598.61 1,598.74 2,136.5K
12:45 1,598.68 1,599.11 1,598.68 1,599.11 963.9K
12:46 1,599.16 1,599.48 1,599.16 1,599.47 572.3K
12:47 1,599.46 1,600.12 1,599.46 1,600.12 1,277.9K
12:48 1,600.04 1,600.24 1,600.04 1,600.24 1,094.4K
12:49 1,600.31 1,600.33 1,600.04 1,600.04 1,654.1K
12:50 1,600.04 1,600.19 1,599.64 1,599.64 2,303.5K
12:51 1,599.96 1,600.37 1,599.96 1,600.24 796.7K
12:52 1,600.15 1,600.41 1,600.05 1,600.33 1,209.0K
12:53 1,600.45 1,600.61 1,600.35 1,600.35 442.9K
12:54 1,600.15 1,600.27 1,600.15 1,600.27 3,368.3K
12:55 1,600.39 1,600.39 1,600.11 1,600.11 1,215.4K
12:56 1,600.24 1,600.46 1,600.24 1,600.46 1,282.5K
12:57 1,600.48 1,600.84 1,600.43 1,600.84 963.2K
12:58 1,601.14 1,601.32 1,600.93 1,600.93 1,379.5K
12:59 1,600.87 1,601.05 1,600.78 1,600.78 467.4K
13:00 1,600.91 1,601.07 1,600.90 1,601.07 2,763.6K
13:01 1,601.08 1,601.27 1,601.03 1,601.03 1,029.6K
13:02 1,600.88 1,600.88 1,600.65 1,600.65 2,377.0K
13:03 1,600.54 1,600.87 1,600.54 1,600.87 1,060.1K
13:04 1,600.73 1,600.79 1,600.68 1,600.79 1,963.5K
13:05 1,600.74 1,600.74 1,600.35 1,600.35 2,309.6K
13:06 1,600.46 1,600.87 1,600.46 1,600.87 1,286.7K
13:07 1,600.91 1,600.94 1,600.71 1,600.71 1,563.4K
13:08 1,600.73 1,600.80 1,600.67 1,600.67 1,457.2K
13:09 1,600.76 1,600.76 1,600.05 1,600.05 1,860.4K
13:10 1,600.04 1,600.35 1,600.04 1,600.26 1,063.5K
13:11 1,600.37 1,600.37 1,599.88 1,599.88 1,478.8K
13:12 1,600.05 1,600.05 1,599.50 1,599.63 1,860.6K
13:13 1,599.33 1,599.57 1,599.33 1,599.57 1,506.6K
13:14 1,599.62 1,599.88 1,599.60 1,599.79 3,441.8K
13:15 1,599.93 1,599.93 1,599.32 1,599.32 1,829.6K
13:16 1,599.28 1,600.26 1,599.28 1,600.26 4,223.6K
13:17 1,599.98 1,599.98 1,599.50 1,599.50 1,708.7K
13:18 1,599.37 1,599.37 1,599.05 1,599.15 946.8K
13:19 1,599.54 1,599.54 1,598.91 1,598.91 2,448.4K
13:20 1,598.82 1,598.82 1,597.65 1,597.65 5,677.9K
13:21 1,597.68 1,597.68 1,597.29 1,597.29 974.3K
13:22 1,597.07 1,597.12 1,597.04 1,597.04 2,072.3K
13:23 1,596.80 1,596.89 1,596.80 1,596.89 487.4K
13:24 1,596.83 1,596.84 1,596.68 1,596.68 1,061.0K
13:25 1,597.18 1,597.87 1,597.18 1,597.87 5,698.5K
13:26 1,598.44 1,598.44 1,597.65 1,597.92 544.4K
13:27 1,598.34 1,598.55 1,598.34 1,598.53 7,038.3K
13:28 1,598.97 1,598.97 1,598.57 1,598.57 1,632.8K
13:29 1,598.68 1,598.70 1,598.49 1,598.57 736.0K
13:30 1,598.38 1,598.38 1,598.09 1,598.09 2,126.7K
13:31 1,598.65 1,599.21 1,598.65 1,599.21 9,442.8K
13:32 1,599.54 1,599.99 1,599.02 1,599.02 7,221.4K
13:33 1,599.52 1,599.63 1,599.17 1,599.17 3,731.4K
13:34 1,599.23 1,599.59 1,599.23 1,599.54 1,105.4K
13:35 1,599.75 1,599.92 1,599.53 1,599.63 2,000.5K
13:36 1,599.68 1,599.69 1,599.59 1,599.64 5,550.8K
13:37 1,599.62 1,599.87 1,599.62 1,599.77 2,741.3K
13:38 1,599.74 1,600.05 1,599.74 1,600.05 966.3K
13:39 1,600.05 1,600.10 1,600.05 1,600.10 1,606.6K
13:40 1,599.94 1,600.25 1,599.85 1,600.25 1,191.4K
13:41 1,600.40 1,600.64 1,600.05 1,600.05 1,895.9K
13:42 1,600.16 1,600.36 1,599.71 1,599.71 1,305.6K
13:43 1,599.81 1,600.17 1,599.81 1,599.94 2,050.8K
13:44 1,600.08 1,600.08 1,599.39 1,599.39 4,143.9K
13:45 1,599.39 1,599.46 1,599.18 1,599.18 2,592.1K
13:46 1,598.99 1,599.14 1,598.95 1,599.14 278.5K
13:47 1,598.66 1,599.08 1,598.66 1,599.00 1,499.1K
13:48 1,598.62 1,598.62 1,598.25 1,598.25 2,589.7K
13:49 1,598.36 1,598.68 1,598.36 1,598.60 1,466.2K
13:50 1,598.60 1,598.81 1,598.58 1,598.65 2,351.5K
13:51 1,598.54 1,598.54 1,598.17 1,598.31 479.6K
13:52 1,598.40 1,598.56 1,598.37 1,598.56 1,029.5K
13:53 1,598.87 1,599.16 1,598.87 1,598.98 1,358.3K
13:54 1,599.27 1,599.27 1,599.04 1,599.08 706.9K
13:55 1,598.88 1,599.18 1,598.88 1,598.93 1,347.3K
13:56 1,598.99 1,599.20 1,598.99 1,599.15 1,414.8K
13:57 1,599.11 1,599.69 1,599.11 1,599.69 497.6K
13:58 1,599.53 1,600.06 1,599.53 1,600.06 1,366.0K
13:59 1,600.17 1,600.70 1,600.16 1,600.70 1,462.1K
14:00 1,600.90 1,601.26 1,600.90 1,601.07 2,675.7K
14:01 1,600.52 1,600.94 1,600.52 1,600.94 491.5K
14:02 1,600.74 1,600.74 1,600.59 1,600.73 1,923.5K
14:03 1,600.57 1,600.89 1,600.57 1,600.89 1,386.6K
14:04 1,600.65 1,600.75 1,600.54 1,600.75 751.0K
14:05 1,600.40 1,600.40 1,600.15 1,600.19 1,539.7K
14:06 1,600.35 1,600.61 1,600.35 1,600.61 923.4K
14:07 1,600.38 1,600.38 1,600.15 1,600.15 762.1K
14:08 1,600.14 1,600.14 1,599.68 1,599.68 1,407.7K
14:09 1,599.99 1,600.20 1,599.93 1,600.20 2,434.5K
14:10 1,600.31 1,600.56 1,600.31 1,600.56 2,607.6K
14:11 1,600.76 1,601.10 1,600.54 1,601.10 856.5K
14:12 1,601.11 1,601.73 1,601.11 1,601.65 1,077.9K
14:13 1,601.50 1,601.70 1,601.47 1,601.70 1,452.8K
14:14 1,601.89 1,602.17 1,601.89 1,602.17 4,000.2K
14:15 1,602.04 1,602.30 1,602.04 1,602.30 3,693.6K
14:16 1,602.56 1,602.62 1,602.46 1,602.46 1,178.5K
14:17 1,602.63 1,602.96 1,602.63 1,602.96 7,367.1K
14:18 1,603.19 1,603.40 1,603.19 1,603.40 2,095.9K
14:19 1,603.48 1,603.48 1,603.24 1,603.24 2,403.5K
14:20 1,603.27 1,603.43 1,603.24 1,603.43 2,295.0K
14:21 1,603.69 1,603.98 1,603.69 1,603.82 4,028.4K
14:22 1,603.91 1,603.91 1,603.52 1,603.52 1,265.5K
14:23 1,603.66 1,603.66 1,603.00 1,603.00 3,053.7K
14:24 1,603.35 1,603.60 1,603.34 1,603.34 8,076.8K
14:25 1,603.53 1,603.66 1,603.19 1,603.19 1,446.5K
14:26 1,603.20 1,603.32 1,602.81 1,603.08 1,360.9K
14:27 1,603.07 1,603.32 1,603.07 1,603.20 517.3K
14:28 1,603.13 1,603.40 1,603.13 1,603.17 1,686.6K
14:29 1,603.37 1,603.37 1,602.97 1,602.97 329.7K
14:30 1,602.91 1,602.91 1,602.82 1,602.82 486.7K
14:31 1,602.95 1,603.40 1,602.95 1,603.40 652.3K
14:32 1,603.27 1,603.37 1,603.17 1,603.27 1,292.3K
14:33 1,603.16 1,603.74 1,603.16 1,603.70 1,755.2K
14:34 1,603.44 1,604.17 1,603.44 1,604.17 2,859.4K
14:35 1,604.07 1,604.07 1,604.03 1,604.05 1,659.1K
14:36 1,604.17 1,605.03 1,604.17 1,605.03 4,663.4K
14:37 1,605.21 1,605.58 1,604.95 1,605.58 4,067.7K
14:38 1,605.64 1,606.08 1,605.64 1,606.08 2,195.7K
14:39 1,605.97 1,606.57 1,605.97 1,606.57 1,620.1K
14:40 1,606.31 1,606.34 1,606.17 1,606.34 5,916.6K
14:41 1,606.35 1,606.35 1,606.10 1,606.20 1,471.7K
14:42 1,606.01 1,606.19 1,605.82 1,605.82 5,386.5K
14:43 1,605.35 1,605.44 1,604.89 1,605.23 3,545.9K
14:44 1,605.30 1,605.81 1,605.30 1,605.81 1,657.4K
14:45 1,605.50 1,606.12 1,605.50 1,606.12 1,477.9K
14:46 1,606.09 1,606.43 1,605.85 1,606.43 2,185.0K
14:47 1,606.36 1,606.37 1,606.26 1,606.36 1,144.4K
14:48 1,605.96 1,607.71 1,605.96 1,607.25 9,154.4K
14:49 1,608.76 1,609.40 1,608.76 1,609.00 14,553.1K
14:50 1,608.98 1,609.40 1,608.98 1,609.24 3,488.1K
14:51 1,609.47 1,609.47 1,608.49 1,608.49 6,702.5K
14:52 1,608.86 1,609.28 1,608.86 1,609.28 4,717.2K
14:53 1,609.31 1,609.31 1,608.73 1,608.73 1,695.7K
14:54 1,608.84 1,608.84 1,608.60 1,608.60 1,981.0K
14:55 1,608.81 1,609.33 1,608.81 1,609.26 2,448.4K
14:56 1,609.57 1,609.57 1,608.85 1,608.85 4,885.2K
14:57 1,609.13 1,609.24 1,608.18 1,608.18 1,853.9K
14:58 1,608.26 1,608.38 1,608.26 1,608.38 6,965.0K
14:59 1,608.23 1,608.23 1,607.69 1,607.69 2,155.6K
15:00 1,607.59 1,607.72 1,607.54 1,607.72 834.7K
15:01 1,607.99 1,608.81 1,607.99 1,608.81 912.4K
15:02 1,608.90 1,609.64 1,608.90 1,609.64 3,496.1K
15:03 1,609.83 1,609.98 1,609.83 1,609.84 2,211.0K
15:04 1,609.61 1,609.80 1,609.42 1,609.80 2,804.0K
15:05 1,609.78 1,609.87 1,609.57 1,609.57 2,122.0K
15:06 1,609.62 1,609.82 1,609.38 1,609.64 3,224.4K
15:07 1,609.53 1,609.53 1,609.11 1,609.41 2,198.0K
15:08 1,609.75 1,609.97 1,609.73 1,609.73 2,207.6K
15:09 1,609.61 1,609.61 1,609.16 1,609.25 1,060.2K
15:10 1,609.49 1,609.49 1,608.58 1,608.64 2,829.5K
15:11 1,608.49 1,608.60 1,608.49 1,608.59 1,416.8K
15:12 1,608.60 1,608.67 1,608.52 1,608.52 2,600.2K
15:13 1,607.93 1,608.15 1,607.93 1,608.15 1,723.8K
15:14 1,607.35 1,607.46 1,607.17 1,607.17 6,161.9K
15:15 1,607.27 1,607.29 1,607.21 1,607.23 2,892.2K
15:16 1,606.86 1,606.86 1,606.29 1,606.29 1,652.1K
15:17 1,605.84 1,606.46 1,605.84 1,606.36 2,945.0K
15:18 1,606.97 1,607.10 1,606.60 1,606.60 1,549.0K
15:19 1,606.12 1,606.35 1,606.03 1,606.27 2,282.1K
15:20 1,605.93 1,605.93 1,604.58 1,604.58 2,170.4K
15:21 1,604.63 1,604.63 1,604.09 1,604.19 2,873.6K
15:22 1,604.15 1,604.26 1,603.77 1,604.26 1,489.3K
15:23 1,604.29 1,604.70 1,604.29 1,604.70 2,350.7K
15:24 1,605.20 1,605.34 1,604.96 1,604.96 3,230.9K
15:25 1,605.00 1,605.77 1,605.00 1,605.77 1,321.0K
15:26 1,605.67 1,605.87 1,605.48 1,605.48 1,510.4K
15:27 1,605.56 1,605.72 1,605.52 1,605.72 596.1K
15:28 1,605.52 1,605.52 1,605.11 1,605.11 1,198.1K
15:29 1,605.31 1,605.31 1,605.13 1,605.17 565.4K
15:30 1,605.57 1,605.79 1,605.57 1,605.79 439.8K
15:31 1,605.55 1,605.55 1,605.43 1,605.44 1,160.9K
15:32 1,605.24 1,605.24 1,604.85 1,604.85 2,043.9K
15:33 1,604.45 1,604.58 1,604.19 1,604.26 867.3K
15:34 1,604.37 1,604.42 1,604.11 1,604.42 765.9K
15:35 1,603.90 1,603.90 1,603.45 1,603.55 2,213.8K
15:36 1,603.34 1,603.34 1,602.48 1,602.48 2,785.6K
15:37 1,601.71 1,601.73 1,601.03 1,601.03 4,630.4K
15:38 1,601.27 1,601.27 1,600.54 1,600.54 3,238.0K
15:39 1,600.52 1,600.52 1,599.41 1,599.41 3,137.2K
15:40 1,599.75 1,599.75 1,598.36 1,598.36 3,846.8K
15:41 1,598.70 1,599.20 1,598.70 1,598.71 4,247.0K
15:42 1,598.95 1,599.56 1,598.95 1,599.20 924.5K
15:43 1,599.38 1,600.03 1,599.38 1,600.03 683.3K
15:44 1,599.61 1,600.34 1,599.61 1,600.34 520.7K
15:45 1,599.74 1,600.21 1,599.74 1,600.02 1,396.2K
15:46 1,599.96 1,599.96 1,599.41 1,599.41 169.1K
15:47 1,599.76 1,600.11 1,599.76 1,599.96 1,765.1K
15:48 1,600.05 1,600.15 1,599.97 1,600.15 723.7K
15:49 1,600.16 1,600.83 1,600.05 1,600.83 441.1K
15:50 1,600.88 1,602.87 1,600.88 1,602.87 2,234.9K
15:51 1,602.21 1,602.21 1,601.34 1,601.34 578.5K
15:52 1,601.50 1,601.64 1,601.13 1,601.13 822.7K
15:53 1,601.49 1,601.49 1,600.99 1,601.21 1,145.7K
15:54 1,601.13 1,601.13 1,600.88 1,600.88 735.1K
15:55 1,600.82 1,600.97 1,600.50 1,600.79 1,020.6K
15:56 1,600.79 1,600.89 1,600.40 1,600.40 595.8K
15:57 1,600.85 1,601.06 1,600.65 1,600.65 412.2K
15:58 1,601.04 1,601.04 1,600.68 1,600.68 2,233.9K
15:59 1,600.83 1,600.83 1,599.95 1,599.95 1,853.7K
16:00 1,599.97 1,599.97 1,599.31 1,599.31 3,071.3K
16:01 1,599.21 1,599.21 1,598.31 1,598.57 2,629.8K
16:02 1,598.66 1,598.66 1,598.17 1,598.39 688.7K
16:03 1,598.39 1,598.39 1,598.13 1,598.23 1,955.9K
16:04 1,598.29 1,598.59 1,598.13 1,598.13 732.8K
16:05 1,598.32 1,598.32 1,597.90 1,598.13 1,628.1K
16:06 1,598.25 1,598.33 1,597.75 1,598.13 1,547.0K
16:07 1,598.26 1,598.58 1,598.26 1,598.26 1,470.6K
16:08 1,598.30 1,598.44 1,598.14 1,598.44 523.0K
16:09 1,598.42 1,598.57 1,598.42 1,598.56 328.9K
16:10 1,598.57 1,598.66 1,598.44 1,598.45 1,145.9K
16:11 1,598.41 1,598.83 1,598.41 1,598.83 664.1K
16:12 1,598.61 1,598.61 1,598.51 1,598.51 849.6K
16:13 1,598.25 1,598.39 1,597.46 1,597.46 2,326.4K
16:14 1,597.74 1,597.74 1,597.37 1,597.41 2,484.7K
16:15 1,597.40 1,598.35 1,597.31 1,598.35 3,597.9K
16:16 1,598.64 1,598.64 1,597.90 1,598.24 1,911.9K
16:17 1,598.25 1,598.25 1,597.97 1,597.97 471.6K
16:18 1,598.23 1,598.23 1,597.62 1,597.84 547.7K
16:19 1,597.71 1,598.07 1,597.69 1,598.06 1,353.4K
16:20 1,598.14 1,598.47 1,598.14 1,598.39 1,190.4K
16:21 1,598.54 1,598.54 1,598.24 1,598.39 863.4K
16:22 1,598.58 1,599.01 1,598.53 1,598.85 1,251.3K
16:23 1,599.06 1,599.26 1,598.92 1,599.26 837.0K
16:24 1,599.13 1,599.63 1,599.13 1,599.40 375.7K
16:25 1,599.27 1,599.42 1,599.07 1,599.07 1,631.1K
16:26 1,598.99 1,599.14 1,598.83 1,598.83 1,042.7K
16:27 1,598.84 1,599.18 1,598.84 1,599.18 797.6K
16:28 1,599.10 1,599.10 1,598.30 1,598.30 857.1K
16:29 1,598.37 1,598.37 1,598.21 1,598.31 1,663.9K
16:30 1,598.09 1,598.60 1,598.09 1,598.60 797.0K
16:31 1,598.21 1,598.31 1,597.65 1,597.65 2,050.1K
16:32 1,597.53 1,598.26 1,597.53 1,598.26 1,105.1K
16:33 1,598.24 1,598.73 1,598.24 1,598.73 1,180.2K
16:34 1,598.81 1,599.03 1,598.81 1,598.98 1,724.0K
16:35 1,598.78 1,598.85 1,598.58 1,598.58 1,077.7K
16:36 1,598.57 1,598.69 1,598.49 1,598.69 155.5K
16:37 1,598.57 1,598.92 1,598.57 1,598.61 979.9K
16:38 1,598.55 1,599.46 1,598.55 1,599.46 9,438.6K
16:39 1,599.64 1,599.71 1,599.63 1,599.71 1,095.2K
16:40 1,599.69 1,599.69 1,599.62 1,599.68 1,295.5K
16:41 1,599.66 1,599.74 1,599.61 1,599.71 920.7K
16:42 1,599.64 1,599.64 1,599.22 1,599.22 824.1K
16:43 1,599.31 1,599.31 1,599.09 1,599.09 591.4K
16:44 1,599.10 1,599.18 1,598.64 1,598.64 211.2K
16:45 1,598.84 1,599.20 1,598.84 1,598.98 640.9K
16:46 1,599.10 1,599.10 1,598.60 1,598.60 835.7K
16:47 1,598.60 1,598.60 1,598.15 1,598.15 1,031.3K
16:48 1,598.36 1,599.22 1,598.36 1,599.22 2,646.1K
16:49 1,599.29 1,599.29 1,598.64 1,598.67 2,670.0K
16:50 1,598.70 1,598.70 1,598.34 1,598.47 2,353.0K
16:51 1,598.86 1,598.86 1,598.56 1,598.56 798.1K
16:52 1,598.53 1,598.53 1,598.01 1,598.01 361.9K
16:53 1,597.89 1,598.02 1,597.89 1,597.89 415.0K
16:54 1,597.67 1,597.75 1,597.56 1,597.56 3,841.2K
16:55 1,597.75 1,597.80 1,597.72 1,597.80 597.1K
16:56 1,598.40 1,598.40 1,597.93 1,597.93 3,483.7K
16:57 1,598.06 1,598.10 1,597.92 1,597.96 315.7K
16:58 1,598.28 1,598.38 1,598.12 1,598.34 620.5K
16:59 1,598.18 1,598.19 1,598.13 1,598.13 1,804.0K
17:00 1,598.13 1,598.14 1,597.85 1,598.08 3,287.1K
17:01 1,597.92 1,598.54 1,597.90 1,598.54 1,211.5K
17:02 1,598.30 1,598.39 1,597.82 1,598.39 463.1K
17:03 1,598.49 1,599.06 1,598.22 1,599.06 1,997.0K
17:04 1,599.18 1,599.50 1,599.14 1,599.50 1,995.1K
17:05 1,599.46 1,599.47 1,598.86 1,599.47 3,549.2K
17:06 1,599.80 1,600.03 1,599.74 1,600.03 938.2K
17:07 1,600.02 1,600.41 1,600.02 1,600.41 916.3K
17:08 1,600.27 1,600.34 1,600.06 1,600.06 1,361.4K
17:09 1,599.96 1,600.06 1,599.90 1,599.95 279.7K
17:10 1,600.03 1,600.03 1,599.78 1,599.78 249.4K
17:11 1,600.04 1,600.04 1,599.74 1,599.74 901.7K
17:12 1,599.56 1,599.56 1,599.39 1,599.41 644.9K
17:13 1,599.28 1,599.28 1,598.77 1,598.77 844.6K
17:14 1,598.80 1,598.97 1,598.80 1,598.95 234.6K
17:15 1,598.88 1,598.88 1,598.82 1,598.82 99.9K
17:16 1,599.03 1,599.03 1,598.20 1,598.20 640.0K
17:17 1,598.21 1,598.21 1,598.09 1,598.19 354.5K
17:18 1,598.07 1,598.33 1,598.01 1,598.33 527.7K
17:19 1,598.31 1,598.31 1,597.96 1,597.96 160.9K
17:20 1,598.06 1,598.49 1,598.06 1,598.40 471.2K
17:21 1,597.66 1,597.70 1,596.82 1,596.82 3,133.9K
17:22 1,596.91 1,596.91 1,596.78 1,596.81 3,205.8K
17:23 1,596.78 1,597.19 1,596.78 1,597.19 701.8K
17:24 1,597.09 1,597.20 1,596.95 1,597.20 419.4K
17:25 1,596.95 1,596.95 1,596.70 1,596.90 5,534.3K
17:26 1,596.57 1,596.89 1,596.32 1,596.36 1,063.9K
17:27 1,596.48 1,597.16 1,596.38 1,597.16 551.0K
17:28 1,597.12 1,597.12 1,596.88 1,596.88 263.2K
17:29 1,596.60 1,596.65 1,596.50 1,596.65 390.8K
17:30 1,596.78 1,596.91 1,596.78 1,596.86 710.4K
17:31 1,597.12 1,597.46 1,597.12 1,597.29 774.6K
17:32 1,597.31 1,597.31 1,596.61 1,596.69 395.9K
17:33 1,596.69 1,596.69 1,596.34 1,596.54 2,344.8K
17:34 1,596.58 1,597.18 1,596.58 1,597.18 1,309.6K
17:35 1,597.33 1,597.33 1,596.92 1,596.92 428.4K
17:36 1,596.92 1,596.93 1,596.77 1,596.93 648.2K
17:37 1,596.80 1,596.80 1,596.18 1,596.23 3,130.3K
17:38 1,596.32 1,596.67 1,596.32 1,596.67 578.4K
17:39 1,597.04 1,597.52 1,597.04 1,597.52 1,555.8K
17:40 1,596.93 1,597.25 1,596.93 1,597.00 632.5K
17:41 1,596.95 1,597.16 1,596.95 1,597.16 964.6K
17:42 1,597.19 1,597.19 1,596.58 1,596.58 834.7K
17:43 1,596.59 1,596.83 1,596.59 1,596.81 1,315.2K
17:44 1,596.62 1,597.16 1,596.60 1,597.16 1,223.8K
17:45 1,597.07 1,597.07 1,596.75 1,596.89 1,614.3K
17:46 1,596.81 1,597.21 1,596.81 1,597.21 1,002.1K
17:47 1,597.23 1,597.94 1,597.22 1,597.94 1,006.6K
17:48 1,598.02 1,598.08 1,597.87 1,597.87 1,313.0K
17:49 1,597.77 1,598.19 1,597.77 1,598.19 2,261.6K
17:50 1,598.22 1,598.46 1,598.15 1,598.41 495.5K
17:51 1,598.25 1,598.25 1,597.91 1,598.12 513.1K
17:52 1,598.23 1,598.40 1,598.10 1,598.40 2,210.2K
17:53 1,598.40 1,598.43 1,598.39 1,598.40 553.4K
17:54 1,598.36 1,598.51 1,598.36 1,598.44 594.5K
17:55 1,598.59 1,598.59 1,598.23 1,598.47 1,188.0K
17:56 1,598.29 1,598.42 1,598.24 1,598.42 1,237.4K
17:57 1,598.28 1,598.75 1,598.28 1,598.40 314.6K
17:58 1,598.37 1,598.37 1,598.31 1,598.31 202.3K
17:59 1,598.54 1,598.55 1,598.39 1,598.54 1,416.4K
18:00 1,598.43 1,598.68 1,598.43 1,598.59 2,231.3K
18:01 1,598.59 1,598.60 1,598.51 1,598.51 748.2K
18:02 1,598.51 1,598.51 1,598.24 1,598.37 469.6K
18:03 1,598.48 1,598.83 1,598.48 1,598.83 526.4K
18:04 1,598.75 1,598.78 1,598.71 1,598.78 1,297.8K
18:05 1,598.62 1,598.88 1,598.62 1,598.78 970.5K
18:06 1,598.74 1,598.83 1,598.60 1,598.83 1,118.5K
18:07 1,598.74 1,598.99 1,598.72 1,598.73 1,151.8K
18:08 1,598.96 1,599.69 1,598.96 1,599.69 1,643.3K
18:09 1,599.46 1,599.46 1,599.25 1,599.25 2,697.8K
18:10 1,599.28 1,599.52 1,599.28 1,599.51 1,504.4K
18:11 1,599.35 1,599.58 1,599.27 1,599.58 2,665.7K
18:12 1,599.47 1,599.78 1,599.47 1,599.78 2,704.7K
18:13 1,599.71 1,599.79 1,599.18 1,599.18 974.9K
18:14 1,599.02 1,599.26 1,598.95 1,599.26 2,820.2K
18:15 1,599.38 1,599.51 1,599.31 1,599.41 2,997.3K
18:16 1,599.30 1,599.30 1,598.84 1,598.92 1,283.0K
18:17 1,599.07 1,599.43 1,599.07 1,599.21 670.8K
18:18 1,599.45 1,600.18 1,599.40 1,600.18 1,954.6K
18:19 1,600.26 1,600.26 1,599.48 1,599.66 2,194.2K
18:20 1,599.70 1,599.70 1,599.43 1,599.43 798.8K
18:21 1,599.60 1,599.60 1,599.34 1,599.34 829.2K
18:22 1,599.25 1,599.59 1,599.25 1,599.54 5,979.1K
18:23 1,599.39 1,599.39 1,599.16 1,599.16 816.9K
18:24 1,599.31 1,599.36 1,599.22 1,599.27 1,781.5K
18:25 1,599.28 1,599.55 1,599.28 1,599.54 218.8K
18:26 1,599.28 1,599.85 1,599.28 1,599.85 860.2K
18:27 1,599.69 1,600.12 1,599.69 1,600.12 881.7K
18:28 1,600.35 1,600.46 1,600.32 1,600.32 3,747.6K
18:29 1,600.44 1,601.16 1,600.44 1,601.16 3,861.7K
18:30 1,601.43 1,601.43 1,600.82 1,600.82 2,448.6K
18:31 1,600.76 1,600.76 1,600.50 1,600.58 1,517.8K
18:32 1,600.78 1,601.33 1,600.73 1,601.33 873.9K
18:33 1,601.45 1,601.45 1,601.43 1,601.45 2,576.3K
18:34 1,601.86 1,601.86 1,601.59 1,601.64 2,597.8K
18:35 1,601.62 1,601.62 1,601.33 1,601.33 1,015.1K
18:36 1,601.78 1,601.78 1,601.36 1,601.41 1,608.1K
18:37 1,601.57 1,601.88 1,601.52 1,601.88 760.9K
18:38 1,601.98 1,602.52 1,601.98 1,602.52 5,526.4K
18:39 1,602.39 1,602.39 1,602.13 1,602.13 2,429.3K
18:40 1,602.27 1,602.27 1,602.27 1,602.27 283.8K
18:51 1,602.49 1,602.49 1,602.49 1,602.49 3,230.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし