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 1,590.69 1,590.69 1,590.60 1,590.60 6,866.6K
10:01 1,590.43 1,591.99 1,590.43 1,591.99 7,504.0K
10:02 1,591.76 1,593.67 1,591.76 1,593.67 5,229.4K
10:03 1,593.26 1,593.26 1,592.39 1,592.39 7,381.8K
10:04 1,592.30 1,593.99 1,592.30 1,593.99 5,330.1K
10:05 1,595.37 1,597.73 1,595.37 1,597.52 4,942.8K
10:06 1,598.59 1,600.93 1,598.59 1,600.93 8,327.4K
10:07 1,600.66 1,601.10 1,600.36 1,600.36 3,626.5K
10:08 1,600.80 1,601.21 1,600.55 1,600.95 5,971.3K
10:09 1,600.37 1,601.29 1,600.37 1,601.29 4,228.0K
10:10 1,601.42 1,602.29 1,601.11 1,602.29 3,461.3K
10:11 1,602.53 1,602.55 1,602.20 1,602.34 3,181.4K
10:12 1,601.93 1,601.93 1,601.21 1,601.75 2,447.2K
10:13 1,602.02 1,602.02 1,601.67 1,601.96 3,839.0K
10:14 1,601.29 1,602.11 1,601.29 1,601.33 1,868.9K
10:15 1,600.99 1,600.99 1,600.40 1,600.56 2,085.8K
10:16 1,601.00 1,601.42 1,601.00 1,601.05 1,640.8K
10:17 1,601.09 1,601.20 1,601.09 1,601.20 4,363.1K
10:18 1,601.06 1,601.19 1,600.80 1,601.15 2,189.3K
10:19 1,601.66 1,602.20 1,601.55 1,602.20 2,221.9K
10:20 1,601.94 1,602.66 1,601.94 1,602.49 2,290.1K
10:21 1,602.44 1,603.65 1,602.44 1,603.65 3,098.3K
10:22 1,603.65 1,603.93 1,603.56 1,603.93 5,275.3K
10:23 1,604.06 1,604.06 1,602.91 1,602.91 3,921.7K
10:24 1,602.83 1,602.86 1,602.63 1,602.86 5,438.9K
10:25 1,602.68 1,602.92 1,602.51 1,602.69 5,570.7K
10:26 1,603.23 1,603.23 1,602.69 1,602.69 993.2K
10:27 1,602.84 1,603.05 1,602.84 1,602.90 1,649.6K
10:28 1,602.84 1,603.92 1,602.84 1,603.92 638.7K
10:29 1,604.15 1,604.43 1,603.96 1,604.43 3,768.8K
10:30 1,604.20 1,604.58 1,603.97 1,604.58 3,277.1K
10:31 1,604.39 1,604.74 1,604.04 1,604.57 2,725.9K
10:32 1,604.91 1,605.29 1,604.57 1,605.10 2,938.5K
10:33 1,605.26 1,606.43 1,605.26 1,606.43 5,645.9K
10:34 1,606.61 1,607.84 1,606.61 1,607.66 10,037.1K
10:35 1,608.64 1,609.64 1,608.64 1,609.64 5,644.3K
10:36 1,609.13 1,609.30 1,609.05 1,609.05 2,583.3K
10:37 1,609.32 1,609.40 1,608.40 1,608.40 2,448.9K
10:38 1,608.11 1,608.11 1,607.83 1,607.83 2,219.4K
10:39 1,608.28 1,608.28 1,605.77 1,605.77 3,897.9K
10:40 1,605.59 1,606.15 1,605.59 1,605.98 2,030.3K
10:41 1,605.82 1,605.82 1,605.39 1,605.65 2,312.6K
10:42 1,605.54 1,605.54 1,604.89 1,605.00 4,037.6K
10:43 1,605.26 1,605.29 1,605.15 1,605.26 1,610.3K
10:44 1,605.59 1,605.59 1,605.50 1,605.53 9,203.2K
10:45 1,605.46 1,605.87 1,605.27 1,605.73 2,162.9K
10:46 1,605.50 1,605.61 1,605.37 1,605.45 2,844.5K
10:47 1,605.54 1,605.70 1,605.54 1,605.70 1,657.6K
10:48 1,605.74 1,605.74 1,604.89 1,604.89 6,371.1K
10:49 1,604.60 1,604.95 1,604.55 1,604.95 3,299.3K
10:50 1,604.70 1,605.17 1,604.70 1,605.17 2,569.7K
10:51 1,604.76 1,605.36 1,604.76 1,605.24 5,340.9K
10:52 1,606.13 1,606.13 1,605.58 1,605.59 2,034.9K
10:53 1,605.67 1,605.89 1,605.60 1,605.76 1,624.2K
10:54 1,605.96 1,607.08 1,605.96 1,607.08 1,180.4K
10:55 1,607.27 1,607.91 1,607.27 1,607.91 1,148.9K
10:56 1,607.98 1,607.98 1,607.64 1,607.64 1,184.1K
10:57 1,607.67 1,607.68 1,607.55 1,607.67 1,896.4K
10:58 1,607.79 1,608.06 1,607.49 1,608.06 792.0K
10:59 1,608.21 1,608.56 1,608.21 1,608.35 1,040.1K
11:00 1,608.45 1,609.54 1,608.45 1,609.54 2,907.7K
11:01 1,609.75 1,610.37 1,609.75 1,610.26 1,347.0K
11:02 1,610.02 1,610.24 1,609.88 1,610.24 840.5K
11:03 1,610.52 1,610.63 1,610.52 1,610.57 1,363.5K
11:04 1,610.74 1,611.37 1,610.16 1,610.16 2,390.4K
11:05 1,610.32 1,610.51 1,609.81 1,610.51 1,880.2K
11:06 1,610.24 1,610.50 1,610.24 1,610.50 1,239.3K
11:07 1,610.65 1,610.65 1,610.34 1,610.34 816.9K
11:08 1,610.64 1,610.81 1,610.58 1,610.81 1,654.2K
11:09 1,610.95 1,611.31 1,610.95 1,611.31 1,569.6K
11:10 1,611.36 1,611.36 1,610.81 1,611.35 2,808.6K
11:11 1,611.12 1,611.62 1,611.12 1,611.62 1,049.1K
11:12 1,611.50 1,611.50 1,610.77 1,610.77 3,354.7K
11:13 1,611.23 1,611.82 1,611.23 1,611.82 2,913.9K
11:14 1,611.82 1,612.17 1,611.82 1,612.17 2,260.1K
11:15 1,612.88 1,613.35 1,612.88 1,613.35 6,338.2K
11:16 1,613.60 1,614.17 1,613.60 1,613.83 3,052.1K
11:17 1,614.09 1,614.14 1,614.04 1,614.05 1,933.6K
11:18 1,614.29 1,614.39 1,614.10 1,614.34 2,905.7K
11:19 1,614.10 1,614.10 1,614.04 1,614.09 1,478.1K
11:20 1,614.33 1,614.58 1,614.14 1,614.58 954.9K
11:21 1,614.42 1,614.42 1,613.61 1,613.61 1,352.6K
11:22 1,614.32 1,614.32 1,613.77 1,613.77 638.5K
11:23 1,613.65 1,613.65 1,613.04 1,613.35 1,002.1K
11:24 1,613.62 1,613.65 1,613.61 1,613.63 739.3K
11:25 1,613.55 1,613.55 1,613.20 1,613.44 2,485.8K
11:26 1,613.44 1,613.67 1,613.44 1,613.64 992.9K
11:27 1,613.63 1,613.90 1,613.63 1,613.84 3,871.2K
11:28 1,614.01 1,615.13 1,614.01 1,615.13 5,746.0K
11:29 1,615.26 1,615.35 1,615.19 1,615.35 2,074.0K
11:30 1,615.78 1,615.92 1,615.64 1,615.92 2,277.9K
11:31 1,615.86 1,616.18 1,615.76 1,615.90 1,681.2K
11:32 1,616.01 1,616.37 1,616.01 1,616.29 5,454.5K
11:33 1,616.38 1,616.48 1,616.32 1,616.48 3,218.4K
11:34 1,616.48 1,616.48 1,615.85 1,615.85 2,067.5K
11:35 1,615.62 1,615.62 1,615.21 1,615.61 1,283.4K
11:36 1,615.36 1,616.26 1,615.36 1,616.26 2,780.8K
11:37 1,616.32 1,616.32 1,615.55 1,615.55 1,975.9K
11:38 1,615.10 1,615.38 1,615.10 1,615.36 2,308.4K
11:39 1,615.47 1,615.47 1,615.12 1,615.12 2,633.2K
11:40 1,615.10 1,615.29 1,614.81 1,615.29 1,456.3K
11:41 1,615.36 1,615.36 1,614.86 1,614.99 1,150.5K
11:42 1,614.86 1,614.90 1,614.80 1,614.90 1,102.1K
11:43 1,615.11 1,616.16 1,615.11 1,616.16 4,150.2K
11:44 1,616.13 1,616.13 1,615.76 1,615.85 969.9K
11:45 1,615.90 1,616.12 1,615.85 1,616.12 735.2K
11:46 1,615.98 1,615.98 1,615.55 1,615.55 2,869.0K
11:47 1,615.73 1,616.28 1,615.73 1,616.28 1,200.5K
11:48 1,616.21 1,616.93 1,616.21 1,616.65 1,985.7K
11:49 1,616.73 1,617.29 1,616.73 1,616.90 3,465.2K
11:50 1,617.17 1,617.26 1,616.98 1,616.98 1,649.6K
11:51 1,617.19 1,617.34 1,616.98 1,617.31 2,401.2K
11:52 1,617.43 1,617.66 1,617.43 1,617.57 904.3K
11:53 1,617.42 1,617.58 1,617.42 1,617.53 891.7K
11:54 1,617.50 1,617.63 1,617.50 1,617.52 713.8K
11:55 1,617.60 1,618.10 1,617.60 1,617.94 1,845.7K
11:56 1,617.36 1,617.94 1,617.36 1,617.94 4,736.6K
11:57 1,618.02 1,618.62 1,618.02 1,618.62 1,271.8K
11:58 1,618.45 1,618.79 1,618.45 1,618.79 2,805.2K
11:59 1,618.56 1,619.55 1,618.56 1,618.91 4,473.7K
12:00 1,619.20 1,619.30 1,619.20 1,619.27 1,579.7K
12:01 1,618.87 1,619.27 1,618.87 1,619.27 2,515.6K
12:02 1,619.12 1,620.02 1,619.12 1,620.02 4,022.4K
12:03 1,620.06 1,621.27 1,620.06 1,621.27 4,051.7K
12:04 1,621.27 1,621.61 1,621.08 1,621.54 7,771.4K
12:05 1,620.79 1,620.79 1,620.32 1,620.66 5,960.5K
12:06 1,620.76 1,620.85 1,620.40 1,620.85 3,005.8K
12:07 1,620.19 1,620.63 1,620.19 1,620.63 1,792.7K
12:08 1,620.33 1,620.35 1,620.05 1,620.35 6,302.5K
12:09 1,620.55 1,620.55 1,620.19 1,620.19 1,121.1K
12:10 1,620.53 1,620.62 1,620.15 1,620.39 3,850.1K
12:11 1,620.36 1,620.97 1,620.36 1,620.97 2,330.6K
12:12 1,620.32 1,620.34 1,619.88 1,620.27 6,059.3K
12:13 1,619.87 1,620.37 1,619.81 1,620.37 2,273.3K
12:14 1,620.11 1,620.13 1,620.02 1,620.08 3,614.5K
12:15 1,620.05 1,620.05 1,620.02 1,620.05 3,065.6K
12:16 1,620.36 1,621.07 1,620.25 1,621.07 5,613.1K
12:17 1,620.83 1,621.80 1,620.83 1,621.80 4,325.3K
12:18 1,621.37 1,621.56 1,621.26 1,621.26 3,065.5K
12:19 1,621.31 1,621.31 1,620.48 1,620.73 3,725.3K
12:20 1,620.08 1,621.08 1,620.08 1,620.34 3,264.2K
12:21 1,620.74 1,620.74 1,620.30 1,620.30 1,457.0K
12:22 1,620.54 1,620.75 1,620.54 1,620.73 363.5K
12:23 1,621.03 1,621.33 1,620.85 1,620.85 1,934.4K
12:24 1,621.54 1,621.78 1,621.16 1,621.78 3,285.5K
12:25 1,621.96 1,623.15 1,621.96 1,623.15 4,680.6K
12:26 1,623.10 1,623.29 1,622.97 1,622.97 3,131.9K
12:27 1,623.04 1,623.05 1,622.66 1,623.05 1,830.4K
12:28 1,623.03 1,623.11 1,622.85 1,622.85 1,036.8K
12:29 1,623.40 1,623.41 1,623.26 1,623.37 2,513.8K
12:30 1,623.49 1,624.27 1,623.49 1,624.13 2,586.4K
12:31 1,624.61 1,624.61 1,623.42 1,624.25 3,732.9K
12:32 1,624.00 1,624.00 1,623.60 1,623.86 3,170.2K
12:33 1,623.59 1,623.75 1,623.48 1,623.56 4,836.3K
12:34 1,623.51 1,623.55 1,623.43 1,623.52 808.0K
12:35 1,623.60 1,623.76 1,623.60 1,623.74 1,036.0K
12:36 1,623.74 1,623.74 1,623.05 1,623.05 1,284.6K
12:37 1,623.54 1,623.75 1,623.54 1,623.73 734.3K
12:38 1,623.74 1,623.74 1,623.29 1,623.32 1,908.0K
12:39 1,623.16 1,623.29 1,622.93 1,622.93 915.7K
12:40 1,623.96 1,624.20 1,623.92 1,624.13 3,729.7K
12:41 1,624.14 1,624.14 1,623.85 1,624.05 1,100.3K
12:42 1,623.42 1,623.66 1,623.42 1,623.66 2,584.8K
12:43 1,623.80 1,624.27 1,623.80 1,624.27 4,311.8K
12:44 1,624.21 1,624.22 1,623.96 1,623.96 1,162.8K
12:45 1,624.71 1,625.49 1,624.71 1,625.49 5,508.0K
12:46 1,625.50 1,625.50 1,624.96 1,625.02 1,321.8K
12:47 1,624.98 1,625.35 1,624.98 1,625.35 2,278.9K
12:48 1,625.59 1,625.82 1,625.34 1,625.34 1,453.4K
12:49 1,625.37 1,625.99 1,625.37 1,625.99 3,303.5K
12:50 1,625.93 1,625.93 1,625.44 1,625.44 2,988.1K
12:51 1,625.06 1,625.06 1,624.62 1,624.67 2,115.6K
12:52 1,624.31 1,624.83 1,624.31 1,624.75 3,141.5K
12:53 1,625.01 1,625.25 1,624.81 1,624.81 2,138.2K
12:54 1,624.90 1,624.90 1,624.36 1,624.54 974.8K
12:55 1,624.59 1,624.90 1,624.51 1,624.90 1,568.8K
12:56 1,624.18 1,624.33 1,624.01 1,624.33 2,111.9K
12:57 1,623.94 1,623.98 1,623.48 1,623.48 3,586.0K
12:58 1,623.51 1,623.51 1,623.19 1,623.19 688.1K
12:59 1,623.05 1,623.21 1,622.83 1,622.83 5,242.2K
13:00 1,622.75 1,622.75 1,622.67 1,622.71 7,166.2K
13:01 1,622.53 1,623.06 1,622.53 1,623.06 1,711.1K
13:02 1,623.22 1,623.32 1,623.07 1,623.07 1,042.1K
13:03 1,622.90 1,623.09 1,622.64 1,623.03 2,102.7K
13:04 1,622.97 1,623.56 1,622.97 1,623.24 1,340.4K
13:05 1,623.50 1,623.68 1,623.38 1,623.41 2,457.1K
13:06 1,623.55 1,623.86 1,623.55 1,623.86 1,039.6K
13:07 1,623.96 1,624.40 1,623.96 1,624.40 2,231.2K
13:08 1,624.29 1,624.53 1,624.29 1,624.45 1,824.0K
13:09 1,624.51 1,624.85 1,624.51 1,624.85 926.5K
13:10 1,624.82 1,624.83 1,624.72 1,624.72 1,552.4K
13:11 1,624.32 1,624.70 1,624.31 1,624.31 4,477.1K
13:12 1,624.22 1,624.50 1,624.22 1,624.50 3,108.1K
13:13 1,624.48 1,624.66 1,624.43 1,624.43 5,013.4K
13:14 1,624.50 1,624.93 1,624.30 1,624.30 1,606.0K
13:15 1,624.25 1,624.71 1,624.25 1,624.71 1,284.9K
13:16 1,624.23 1,624.23 1,623.97 1,624.15 515.9K
13:17 1,624.00 1,624.10 1,623.84 1,623.94 858.0K
13:18 1,623.95 1,624.13 1,623.85 1,624.13 896.4K
13:19 1,624.48 1,624.48 1,624.23 1,624.23 2,080.3K
13:20 1,624.12 1,624.36 1,624.12 1,624.24 881.2K
13:21 1,624.29 1,624.29 1,624.05 1,624.26 1,866.4K
13:22 1,624.30 1,624.52 1,624.19 1,624.52 600.6K
13:23 1,624.57 1,624.57 1,624.05 1,624.05 874.6K
13:24 1,623.86 1,623.86 1,623.50 1,623.50 1,440.3K
13:25 1,623.77 1,623.77 1,623.47 1,623.62 2,089.5K
13:26 1,623.57 1,623.57 1,623.53 1,623.55 2,638.6K
13:27 1,623.59 1,623.59 1,623.53 1,623.56 1,954.6K
13:28 1,623.60 1,623.63 1,623.42 1,623.42 2,129.8K
13:29 1,623.78 1,623.94 1,623.64 1,623.94 2,219.2K
13:30 1,623.93 1,624.26 1,623.93 1,624.26 672.0K
13:31 1,624.64 1,624.85 1,624.64 1,624.78 1,612.2K
13:32 1,624.84 1,625.13 1,624.84 1,625.13 1,071.4K
13:33 1,624.85 1,625.44 1,624.85 1,625.44 1,605.0K
13:34 1,625.38 1,625.38 1,624.95 1,625.09 616.2K
13:35 1,624.71 1,625.01 1,624.56 1,625.01 3,811.9K
13:36 1,624.56 1,624.84 1,624.43 1,624.49 536.6K
13:37 1,625.07 1,625.07 1,624.88 1,624.90 488.0K
13:38 1,624.87 1,624.87 1,624.76 1,624.76 1,868.4K
13:39 1,624.56 1,624.62 1,624.31 1,624.31 1,173.7K
13:40 1,624.24 1,625.17 1,624.24 1,625.08 902.8K
13:41 1,625.31 1,625.85 1,625.31 1,625.85 1,512.4K
13:42 1,625.30 1,625.54 1,625.08 1,625.37 2,152.4K
13:43 1,625.91 1,626.21 1,625.53 1,625.53 993.7K
13:44 1,625.62 1,626.17 1,625.62 1,626.17 4,406.2K
13:45 1,626.42 1,626.75 1,626.42 1,626.75 3,171.5K
13:46 1,626.60 1,627.00 1,626.54 1,627.00 3,705.2K
13:47 1,627.14 1,627.18 1,626.94 1,627.09 498.7K
13:48 1,627.10 1,627.19 1,626.86 1,626.86 437.0K
13:49 1,627.08 1,627.18 1,627.02 1,627.11 331.1K
13:50 1,627.03 1,627.03 1,626.99 1,627.02 2,964.7K
13:51 1,627.14 1,627.31 1,626.96 1,627.08 574.3K
13:52 1,627.37 1,627.37 1,627.21 1,627.23 559.3K
13:53 1,626.97 1,627.31 1,626.95 1,627.31 1,240.1K
13:54 1,627.33 1,627.58 1,627.33 1,627.42 670.9K
13:55 1,627.02 1,627.27 1,627.02 1,627.11 1,842.8K
13:56 1,626.93 1,627.07 1,626.77 1,626.77 1,666.3K
13:57 1,627.13 1,627.40 1,627.13 1,627.40 1,241.5K
13:58 1,627.37 1,627.44 1,626.96 1,626.96 1,856.0K
13:59 1,626.89 1,627.48 1,626.89 1,627.16 923.5K
14:00 1,627.29 1,627.37 1,627.10 1,627.37 793.2K
14:01 1,627.39 1,627.90 1,627.17 1,627.90 1,931.3K
14:02 1,627.89 1,627.90 1,627.69 1,627.74 1,729.0K
14:03 1,627.79 1,627.93 1,627.79 1,627.93 1,306.3K
14:04 1,627.60 1,627.74 1,627.60 1,627.61 2,791.2K
14:05 1,627.74 1,627.74 1,627.05 1,627.39 1,019.6K
14:06 1,627.14 1,627.14 1,626.96 1,627.08 4,024.5K
14:07 1,627.19 1,627.68 1,627.19 1,627.68 1,592.6K
14:08 1,627.34 1,627.48 1,627.24 1,627.24 1,160.9K
14:09 1,627.58 1,627.58 1,626.99 1,627.11 1,653.0K
14:10 1,627.21 1,627.76 1,627.21 1,627.68 1,232.3K
14:11 1,627.68 1,627.81 1,627.46 1,627.46 1,161.0K
14:12 1,627.64 1,627.68 1,627.49 1,627.68 391.2K
14:13 1,627.60 1,627.98 1,627.58 1,627.98 1,077.3K
14:14 1,627.92 1,628.01 1,627.88 1,628.01 340.2K
14:15 1,628.08 1,628.34 1,627.92 1,627.92 1,559.4K
14:16 1,627.79 1,627.95 1,627.74 1,627.76 777.9K
14:17 1,627.51 1,627.51 1,627.04 1,627.16 769.5K
14:18 1,627.27 1,627.27 1,626.95 1,626.95 1,585.8K
14:19 1,626.70 1,626.70 1,626.41 1,626.47 1,344.7K
14:20 1,626.39 1,626.61 1,626.09 1,626.61 2,220.9K
14:21 1,626.48 1,626.73 1,626.48 1,626.73 2,082.4K
14:22 1,626.78 1,626.91 1,626.61 1,626.91 999.5K
14:23 1,626.58 1,626.58 1,626.54 1,626.56 458.7K
14:24 1,626.37 1,626.55 1,626.11 1,626.11 499.7K
14:25 1,625.58 1,625.99 1,625.58 1,625.60 918.2K
14:26 1,625.83 1,625.83 1,625.57 1,625.78 728.4K
14:27 1,625.89 1,625.89 1,625.86 1,625.86 997.3K
14:28 1,625.87 1,626.09 1,625.87 1,626.04 338.8K
14:29 1,626.33 1,626.33 1,626.14 1,626.14 1,225.7K
14:30 1,625.72 1,625.93 1,625.72 1,625.79 1,666.3K
14:31 1,625.88 1,626.15 1,625.64 1,626.15 1,239.3K
14:32 1,625.85 1,626.11 1,625.59 1,625.59 524.9K
14:33 1,625.76 1,625.79 1,625.56 1,625.70 553.8K
14:34 1,625.74 1,625.99 1,625.66 1,625.89 1,055.5K
14:35 1,625.50 1,625.50 1,625.29 1,625.29 2,880.6K
14:36 1,625.17 1,625.17 1,624.66 1,624.84 953.7K
14:37 1,625.12 1,625.12 1,624.94 1,624.94 415.0K
14:38 1,624.89 1,624.89 1,624.37 1,624.37 803.4K
14:39 1,624.30 1,624.89 1,624.27 1,624.66 1,338.3K
14:40 1,624.57 1,624.57 1,624.40 1,624.40 1,463.8K
14:41 1,624.52 1,624.52 1,624.25 1,624.25 727.6K
14:42 1,624.47 1,624.51 1,624.40 1,624.49 244.9K
14:43 1,624.65 1,624.94 1,624.65 1,624.84 706.6K
14:44 1,624.58 1,624.71 1,624.32 1,624.32 4,001.5K
14:45 1,624.28 1,624.44 1,624.22 1,624.44 1,581.4K
14:46 1,624.28 1,624.55 1,624.28 1,624.30 1,154.7K
14:47 1,624.41 1,624.45 1,624.19 1,624.19 317.3K
14:48 1,624.26 1,624.26 1,623.61 1,623.96 1,233.1K
14:49 1,624.10 1,624.10 1,624.06 1,624.06 530.4K
14:50 1,624.05 1,624.05 1,623.84 1,623.87 300.3K
14:51 1,624.20 1,624.31 1,623.97 1,624.31 395.0K
14:52 1,624.48 1,624.71 1,624.38 1,624.71 1,508.8K
14:53 1,624.48 1,624.61 1,624.33 1,624.33 1,768.5K
14:54 1,624.63 1,624.63 1,624.41 1,624.41 229.2K
14:55 1,624.24 1,624.24 1,623.95 1,623.95 608.1K
14:56 1,623.94 1,623.95 1,623.90 1,623.90 1,688.6K
14:57 1,623.62 1,624.18 1,623.62 1,624.18 729.8K
14:58 1,624.53 1,624.53 1,624.35 1,624.35 2,980.0K
14:59 1,624.39 1,624.39 1,624.24 1,624.24 429.5K
15:00 1,624.24 1,624.58 1,624.24 1,624.58 1,430.5K
15:01 1,624.60 1,624.60 1,623.92 1,623.92 2,694.2K
15:02 1,624.51 1,625.23 1,624.51 1,625.23 5,321.4K
15:03 1,625.25 1,625.37 1,625.11 1,625.14 4,447.3K
15:04 1,625.30 1,625.63 1,625.30 1,625.53 5,088.6K
15:05 1,625.50 1,625.63 1,625.16 1,625.16 1,739.3K
15:06 1,625.12 1,625.12 1,624.71 1,624.71 409.1K
15:07 1,625.00 1,625.05 1,624.67 1,625.05 2,949.3K
15:08 1,624.93 1,625.83 1,624.93 1,625.83 5,163.5K
15:09 1,625.62 1,626.25 1,625.62 1,626.25 1,725.7K
15:10 1,626.25 1,626.52 1,626.25 1,626.52 504.7K
15:11 1,626.66 1,626.66 1,626.17 1,626.17 845.7K
15:12 1,626.50 1,626.54 1,626.32 1,626.43 663.7K
15:13 1,626.45 1,626.85 1,626.45 1,626.85 425.3K
15:14 1,626.85 1,627.07 1,626.79 1,626.79 435.1K
15:15 1,626.63 1,626.65 1,626.38 1,626.38 1,119.1K
15:16 1,626.28 1,626.47 1,626.23 1,626.47 1,259.7K
15:17 1,626.69 1,626.69 1,626.54 1,626.54 204.9K
15:18 1,626.34 1,626.56 1,626.29 1,626.56 927.1K
15:19 1,626.60 1,626.71 1,626.57 1,626.57 812.7K
15:20 1,626.66 1,626.66 1,626.48 1,626.48 1,341.4K
15:21 1,626.41 1,626.63 1,626.41 1,626.55 423.7K
15:22 1,626.55 1,626.55 1,626.33 1,626.47 534.2K
15:23 1,626.29 1,626.29 1,626.22 1,626.22 2,144.0K
15:24 1,626.34 1,626.78 1,626.34 1,626.76 400.5K
15:25 1,626.91 1,627.90 1,626.91 1,627.89 2,844.5K
15:26 1,628.07 1,628.40 1,627.87 1,628.05 3,254.4K
15:27 1,628.67 1,628.67 1,628.20 1,628.20 1,194.6K
15:28 1,628.68 1,628.73 1,628.48 1,628.48 2,889.8K
15:29 1,628.58 1,628.61 1,628.57 1,628.58 1,010.1K
15:30 1,628.36 1,628.36 1,628.24 1,628.31 1,932.8K
15:31 1,628.54 1,629.84 1,628.54 1,629.84 8,475.8K
15:32 1,630.15 1,630.76 1,630.15 1,630.69 7,390.3K
15:33 1,631.08 1,631.52 1,631.00 1,631.52 6,152.3K
15:34 1,631.04 1,631.26 1,630.70 1,631.26 3,287.9K
15:35 1,631.05 1,631.33 1,631.04 1,631.33 1,804.0K
15:36 1,630.92 1,631.49 1,630.92 1,631.31 1,922.3K
15:37 1,631.05 1,631.15 1,630.91 1,630.91 869.6K
15:38 1,630.90 1,630.90 1,630.62 1,630.62 1,271.0K
15:39 1,630.74 1,630.82 1,630.17 1,630.17 1,584.2K
15:40 1,630.30 1,630.30 1,629.81 1,630.30 1,706.4K
15:41 1,630.10 1,630.42 1,630.10 1,630.42 1,845.7K
15:42 1,630.26 1,631.18 1,630.26 1,631.18 2,377.3K
15:43 1,631.15 1,631.15 1,630.78 1,630.78 837.9K
15:44 1,631.02 1,631.40 1,631.02 1,631.40 888.5K
15:45 1,631.41 1,631.41 1,630.69 1,630.69 1,453.0K
15:46 1,630.59 1,630.75 1,630.59 1,630.75 1,870.1K
15:47 1,630.81 1,630.91 1,630.75 1,630.91 1,041.8K
15:48 1,630.90 1,630.97 1,630.68 1,630.73 692.5K
15:49 1,630.54 1,630.54 1,630.32 1,630.34 1,060.7K
15:50 1,630.38 1,630.55 1,630.38 1,630.39 912.2K
15:51 1,630.43 1,630.70 1,630.43 1,630.55 612.6K
15:52 1,630.47 1,630.53 1,630.25 1,630.36 2,118.6K
15:53 1,630.02 1,630.49 1,630.02 1,630.35 1,963.1K
15:54 1,630.43 1,630.58 1,630.43 1,630.56 2,006.7K
15:55 1,630.57 1,630.64 1,630.26 1,630.26 1,863.0K
15:56 1,630.40 1,630.68 1,630.40 1,630.68 462.1K
15:57 1,630.51 1,630.65 1,630.46 1,630.65 2,275.6K
15:58 1,630.55 1,630.71 1,630.41 1,630.41 1,446.3K
15:59 1,630.34 1,630.54 1,630.34 1,630.50 973.8K
16:00 1,630.16 1,630.87 1,630.16 1,630.87 1,057.3K
16:01 1,630.51 1,631.28 1,630.51 1,631.28 3,472.2K
16:02 1,631.05 1,631.42 1,631.05 1,631.08 1,401.7K
16:03 1,631.17 1,631.22 1,630.93 1,631.22 960.3K
16:04 1,631.16 1,631.19 1,630.85 1,630.85 389.7K
16:05 1,631.14 1,631.22 1,630.88 1,630.88 968.7K
16:06 1,631.43 1,632.08 1,631.36 1,632.08 3,054.7K
16:07 1,632.14 1,632.23 1,632.10 1,632.23 1,939.6K
16:08 1,632.64 1,633.15 1,632.51 1,633.15 3,430.7K
16:09 1,633.43 1,633.76 1,633.21 1,633.21 2,813.7K
16:10 1,633.21 1,633.41 1,633.21 1,633.41 1,015.4K
16:11 1,633.66 1,634.45 1,633.55 1,634.45 9,022.5K
16:12 1,634.18 1,634.18 1,633.75 1,633.89 743.6K
16:13 1,633.69 1,633.69 1,633.63 1,633.65 652.0K
16:14 1,634.02 1,634.08 1,633.93 1,634.04 2,505.8K
16:15 1,634.08 1,634.15 1,633.98 1,633.98 4,059.1K
16:16 1,634.08 1,634.08 1,633.77 1,633.84 640.8K
16:17 1,633.98 1,634.01 1,633.85 1,633.85 1,690.5K
16:18 1,633.88 1,634.45 1,633.88 1,634.45 733.2K
16:19 1,634.43 1,634.46 1,634.12 1,634.12 1,177.5K
16:20 1,634.01 1,634.49 1,634.01 1,634.49 1,709.5K
16:21 1,634.52 1,634.73 1,634.52 1,634.53 1,148.1K
16:22 1,634.53 1,634.53 1,633.86 1,633.97 1,206.9K
16:23 1,633.57 1,633.60 1,633.52 1,633.57 2,408.8K
16:24 1,633.78 1,634.17 1,633.78 1,634.17 1,368.3K
16:25 1,634.27 1,634.27 1,633.69 1,633.98 726.0K
16:26 1,633.92 1,633.92 1,633.67 1,633.70 2,411.9K
16:27 1,633.95 1,634.03 1,633.78 1,633.78 2,416.9K
16:28 1,633.79 1,633.79 1,633.62 1,633.62 488.8K
16:29 1,633.84 1,633.84 1,633.06 1,633.06 1,998.1K
16:30 1,633.13 1,633.17 1,633.13 1,633.16 915.9K
16:31 1,633.62 1,634.19 1,633.62 1,634.19 3,152.1K
16:32 1,634.11 1,634.11 1,633.03 1,633.03 1,682.4K
16:33 1,633.41 1,633.65 1,633.41 1,633.65 1,221.1K
16:34 1,633.43 1,633.43 1,633.13 1,633.16 729.0K
16:35 1,633.16 1,633.49 1,633.16 1,633.16 873.3K
16:36 1,633.18 1,633.40 1,633.18 1,633.31 3,984.3K
16:37 1,633.41 1,633.41 1,632.90 1,633.08 853.7K
16:38 1,633.26 1,633.48 1,633.26 1,633.47 1,443.8K
16:39 1,633.63 1,633.66 1,633.32 1,633.32 601.2K
16:40 1,633.49 1,633.74 1,633.49 1,633.72 2,335.3K
16:41 1,633.67 1,633.78 1,633.65 1,633.78 225.1K
16:42 1,633.78 1,634.09 1,633.78 1,633.80 945.0K
16:43 1,633.95 1,634.05 1,633.87 1,634.05 329.4K
16:44 1,634.01 1,634.01 1,633.39 1,633.39 2,061.1K
16:45 1,633.64 1,634.04 1,633.64 1,634.04 2,094.1K
16:46 1,634.12 1,634.12 1,633.61 1,633.61 3,356.9K
16:47 1,633.22 1,633.25 1,633.13 1,633.17 2,112.8K
16:48 1,633.30 1,633.37 1,633.18 1,633.37 247.7K
16:49 1,633.51 1,633.56 1,633.51 1,633.51 2,073.6K
16:50 1,633.67 1,633.82 1,633.67 1,633.82 2,926.2K
16:51 1,634.07 1,634.10 1,633.98 1,633.98 685.6K
16:52 1,633.98 1,634.43 1,633.98 1,634.43 680.8K
16:53 1,634.32 1,634.56 1,634.32 1,634.50 1,605.9K
16:54 1,634.49 1,634.51 1,634.32 1,634.51 898.0K
16:55 1,634.59 1,634.59 1,634.35 1,634.35 948.3K
16:56 1,634.34 1,634.34 1,634.17 1,634.17 605.3K
16:57 1,634.22 1,634.35 1,633.71 1,633.80 606.1K
16:58 1,634.16 1,634.18 1,634.16 1,634.16 802.1K
16:59 1,634.29 1,634.29 1,634.15 1,634.16 1,178.0K
17:00 1,634.05 1,634.05 1,633.61 1,633.80 1,680.1K
17:01 1,634.19 1,634.19 1,632.96 1,633.01 1,008.1K
17:02 1,633.39 1,633.53 1,632.91 1,632.91 1,541.3K
17:03 1,633.23 1,633.28 1,633.05 1,633.28 442.0K
17:04 1,633.14 1,633.14 1,633.08 1,633.09 370.6K
17:05 1,633.20 1,633.23 1,632.83 1,632.93 354.6K
17:06 1,632.99 1,633.56 1,632.99 1,633.56 1,303.7K
17:07 1,632.83 1,633.16 1,632.83 1,633.16 378.6K
17:08 1,632.79 1,633.03 1,632.68 1,632.68 1,841.2K
17:09 1,632.84 1,632.84 1,632.51 1,632.81 362.7K
17:10 1,632.78 1,632.87 1,632.67 1,632.87 1,279.9K
17:11 1,632.49 1,632.68 1,632.49 1,632.59 2,115.0K
17:12 1,632.62 1,632.66 1,632.55 1,632.66 1,972.3K
17:13 1,632.74 1,632.78 1,632.61 1,632.66 2,287.1K
17:14 1,632.65 1,633.41 1,632.65 1,633.23 1,284.9K
17:15 1,633.14 1,633.24 1,633.03 1,633.18 1,614.7K
17:16 1,633.08 1,633.49 1,633.05 1,633.49 1,756.7K
17:17 1,633.20 1,633.29 1,633.04 1,633.29 984.3K
17:18 1,633.50 1,633.50 1,633.25 1,633.25 1,153.6K
17:19 1,633.44 1,633.51 1,633.30 1,633.30 624.6K
17:20 1,633.20 1,633.73 1,633.20 1,633.73 537.5K
17:21 1,633.88 1,633.88 1,633.39 1,633.61 4,164.7K
17:22 1,633.68 1,633.71 1,633.29 1,633.29 705.5K
17:23 1,633.41 1,633.93 1,633.41 1,633.93 704.4K
17:24 1,633.76 1,633.93 1,633.76 1,633.81 1,670.8K
17:25 1,633.93 1,634.04 1,633.81 1,633.97 1,199.2K
17:26 1,633.97 1,634.13 1,633.47 1,633.47 1,482.2K
17:27 1,633.30 1,633.51 1,633.30 1,633.51 1,601.2K
17:28 1,633.26 1,633.47 1,633.26 1,633.47 1,517.5K
17:29 1,633.53 1,633.71 1,633.53 1,633.71 879.1K
17:30 1,633.82 1,633.88 1,633.32 1,633.32 1,890.3K
17:31 1,633.21 1,633.35 1,632.89 1,632.89 1,446.5K
17:32 1,633.70 1,633.70 1,632.73 1,633.18 1,523.6K
17:33 1,633.64 1,633.81 1,633.61 1,633.68 1,149.9K
17:34 1,634.08 1,634.28 1,633.97 1,633.97 1,543.4K
17:35 1,634.24 1,634.42 1,634.23 1,634.23 3,289.8K
17:36 1,634.28 1,634.76 1,634.28 1,634.76 1,668.6K
17:37 1,634.94 1,635.15 1,634.94 1,635.10 1,848.5K
17:38 1,635.19 1,635.43 1,635.19 1,635.43 986.1K
17:39 1,635.38 1,635.40 1,635.08 1,635.09 5,081.7K
17:40 1,635.02 1,636.45 1,635.02 1,636.22 26,874.4K
17:41 1,636.10 1,636.70 1,636.10 1,636.70 8,039.6K
17:42 1,636.60 1,636.60 1,636.16 1,636.16 2,026.6K
17:43 1,636.04 1,636.21 1,635.97 1,636.21 875.9K
17:44 1,636.04 1,636.42 1,635.41 1,635.67 3,034.8K
17:45 1,636.01 1,636.51 1,636.01 1,636.51 1,300.9K
17:46 1,636.34 1,636.34 1,636.13 1,636.30 2,613.5K
17:47 1,636.31 1,636.35 1,635.94 1,635.94 1,208.5K
17:48 1,635.87 1,635.87 1,635.54 1,635.64 917.5K
17:49 1,635.37 1,635.61 1,635.37 1,635.61 3,278.3K
17:50 1,635.51 1,635.51 1,635.16 1,635.33 1,683.8K
17:51 1,635.05 1,635.30 1,635.01 1,635.30 2,020.5K
17:52 1,635.28 1,635.74 1,635.28 1,635.74 1,824.5K
17:53 1,635.49 1,635.49 1,635.10 1,635.10 2,128.3K
17:54 1,634.92 1,635.41 1,634.91 1,635.32 5,135.1K
17:55 1,635.40 1,635.67 1,635.02 1,635.02 1,125.4K
17:56 1,634.86 1,635.26 1,634.86 1,634.98 5,030.7K
17:57 1,635.16 1,635.16 1,634.77 1,634.77 5,625.6K
17:58 1,634.95 1,635.15 1,634.95 1,635.13 716.3K
17:59 1,634.95 1,635.34 1,634.95 1,635.34 1,858.7K
18:00 1,635.44 1,635.97 1,635.44 1,635.97 559.9K
18:01 1,635.82 1,636.35 1,635.82 1,636.35 2,865.2K
18:02 1,636.38 1,636.65 1,636.34 1,636.34 2,055.9K
18:03 1,636.14 1,636.26 1,635.60 1,636.26 4,677.7K
18:04 1,636.29 1,636.63 1,636.29 1,636.63 1,970.2K
18:05 1,636.69 1,636.73 1,636.13 1,636.13 2,281.7K
18:06 1,636.32 1,636.32 1,635.89 1,635.97 917.2K
18:07 1,636.16 1,636.30 1,635.94 1,635.94 576.7K
18:08 1,635.94 1,635.94 1,634.70 1,634.70 1,159.5K
18:09 1,634.85 1,634.85 1,634.65 1,634.66 1,133.0K
18:10 1,634.77 1,635.04 1,634.50 1,634.50 5,418.1K
18:11 1,634.49 1,634.73 1,634.32 1,634.73 2,097.0K
18:12 1,634.71 1,635.12 1,634.71 1,634.78 1,653.9K
18:13 1,634.69 1,634.69 1,634.54 1,634.54 1,700.6K
18:14 1,634.27 1,634.27 1,633.37 1,633.37 4,380.7K
18:15 1,633.50 1,634.09 1,633.50 1,633.93 1,509.4K
18:16 1,633.81 1,634.20 1,633.81 1,634.13 517.1K
18:17 1,634.16 1,634.35 1,634.16 1,634.31 1,082.0K
18:18 1,634.33 1,634.33 1,633.93 1,634.00 1,008.2K
18:19 1,633.39 1,633.49 1,633.35 1,633.35 1,001.8K
18:20 1,633.27 1,633.72 1,633.27 1,633.72 271.6K
18:21 1,633.82 1,634.00 1,633.82 1,633.95 351.3K
18:22 1,633.93 1,633.93 1,633.64 1,633.64 464.0K
18:23 1,633.57 1,633.60 1,633.17 1,633.53 1,737.1K
18:24 1,633.85 1,633.85 1,633.19 1,633.20 542.5K
18:25 1,633.03 1,633.03 1,632.76 1,632.84 678.5K
18:26 1,632.50 1,632.50 1,632.24 1,632.24 644.3K
18:27 1,632.18 1,632.37 1,632.18 1,632.30 5,442.1K
18:28 1,631.94 1,632.25 1,631.84 1,632.25 2,712.7K
18:29 1,632.06 1,632.07 1,631.95 1,632.07 2,198.0K
18:30 1,631.99 1,632.09 1,631.69 1,631.69 2,043.4K
18:31 1,631.47 1,631.47 1,630.49 1,630.59 4,351.4K
18:32 1,630.72 1,631.94 1,630.72 1,631.75 1,074.3K
18:33 1,631.95 1,632.00 1,631.87 1,632.00 956.3K
18:34 1,632.09 1,632.66 1,632.09 1,632.36 1,125.3K
18:35 1,632.19 1,632.33 1,631.98 1,631.98 1,057.3K
18:36 1,631.54 1,631.99 1,631.42 1,631.55 1,070.0K
18:37 1,631.45 1,631.45 1,631.06 1,631.06 565.1K
18:38 1,630.76 1,631.80 1,630.76 1,631.57 3,082.6K
18:39 1,631.44 1,632.09 1,631.44 1,631.69 1,866.8K
18:40 1,631.55 1,631.55 1,631.55 1,631.55 191.4K
18:51 1,631.90 1,631.90 1,631.90 1,631.90 2,879.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし