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 1,634.54 1,634.54 1,634.27 1,634.27 4,622.9K
10:01 1,632.64 1,632.64 1,631.84 1,632.03 6,073.0K
10:02 1,632.12 1,632.34 1,631.70 1,631.70 9,501.6K
10:03 1,631.45 1,631.83 1,631.45 1,631.83 1,778.4K
10:04 1,631.45 1,631.75 1,630.97 1,630.97 1,724.2K
10:05 1,631.72 1,631.72 1,630.93 1,630.93 1,555.6K
10:06 1,630.35 1,630.57 1,629.21 1,629.21 6,252.8K
10:07 1,629.01 1,629.01 1,626.29 1,626.29 8,697.0K
10:08 1,626.26 1,626.48 1,624.82 1,624.82 8,636.7K
10:09 1,624.84 1,625.66 1,624.84 1,625.66 5,616.8K
10:10 1,625.84 1,625.84 1,625.22 1,625.22 2,290.8K
10:11 1,625.35 1,626.00 1,625.17 1,626.00 4,686.9K
10:12 1,626.61 1,627.45 1,626.61 1,627.45 5,295.2K
10:13 1,627.39 1,627.39 1,626.16 1,626.16 2,093.3K
10:14 1,626.28 1,626.81 1,626.01 1,626.01 2,168.1K
10:15 1,626.02 1,626.22 1,625.64 1,626.22 2,032.8K
10:16 1,626.13 1,627.16 1,625.93 1,627.16 2,760.3K
10:17 1,629.21 1,629.94 1,629.21 1,629.51 2,686.3K
10:18 1,629.35 1,629.96 1,629.35 1,629.72 1,149.0K
10:19 1,629.57 1,629.91 1,629.57 1,629.82 769.9K
10:20 1,629.96 1,629.96 1,629.42 1,629.42 1,426.4K
10:21 1,629.38 1,629.38 1,629.00 1,629.08 1,090.3K
10:22 1,628.72 1,629.07 1,628.72 1,629.06 395.4K
10:23 1,628.73 1,629.30 1,628.46 1,628.46 1,755.7K
10:24 1,627.76 1,627.76 1,626.02 1,626.02 6,502.6K
10:25 1,626.00 1,626.44 1,625.70 1,625.70 4,616.3K
10:26 1,625.60 1,625.60 1,624.30 1,625.06 4,172.7K
10:27 1,625.65 1,625.80 1,625.42 1,625.80 3,583.1K
10:28 1,626.64 1,626.96 1,626.64 1,626.96 3,731.3K
10:29 1,627.04 1,627.22 1,627.04 1,627.18 1,085.0K
10:30 1,627.29 1,627.34 1,626.91 1,626.91 5,225.4K
10:31 1,626.11 1,626.56 1,626.11 1,626.56 2,040.8K
10:32 1,626.75 1,627.41 1,626.75 1,627.24 5,269.1K
10:33 1,627.07 1,627.33 1,627.07 1,627.07 2,663.6K
10:34 1,626.76 1,626.91 1,626.57 1,626.91 856.7K
10:35 1,626.82 1,626.82 1,626.46 1,626.74 2,042.9K
10:36 1,626.47 1,626.53 1,625.66 1,625.66 1,561.7K
10:37 1,625.54 1,625.92 1,625.42 1,625.42 2,674.0K
10:38 1,625.59 1,625.88 1,624.78 1,624.78 2,793.3K
10:39 1,624.79 1,625.13 1,624.79 1,625.11 1,093.1K
10:40 1,625.15 1,625.56 1,625.15 1,625.42 730.8K
10:41 1,625.58 1,625.58 1,625.39 1,625.39 553.8K
10:42 1,625.59 1,626.21 1,625.59 1,625.97 1,872.8K
10:43 1,625.48 1,625.53 1,625.35 1,625.53 2,089.8K
10:44 1,625.01 1,625.41 1,625.01 1,625.01 1,060.4K
10:45 1,625.36 1,625.39 1,625.10 1,625.10 2,671.2K
10:46 1,626.04 1,626.74 1,626.04 1,626.74 3,437.3K
10:47 1,626.94 1,626.94 1,626.21 1,626.39 770.2K
10:48 1,626.52 1,627.30 1,626.52 1,627.11 1,115.4K
10:49 1,627.23 1,627.48 1,627.23 1,627.36 949.4K
10:50 1,627.34 1,627.34 1,626.72 1,626.83 330.7K
10:51 1,626.46 1,626.57 1,625.94 1,625.94 1,757.8K
10:52 1,625.84 1,625.99 1,625.68 1,625.68 300.6K
10:53 1,625.90 1,625.90 1,625.67 1,625.70 475.0K
10:54 1,625.38 1,625.38 1,625.35 1,625.37 1,848.6K
10:55 1,625.23 1,625.48 1,625.23 1,625.43 336.4K
10:56 1,625.45 1,625.45 1,625.24 1,625.24 272.0K
10:57 1,624.93 1,625.26 1,624.93 1,625.02 1,080.7K
10:58 1,625.06 1,625.06 1,624.82 1,624.93 1,984.4K
10:59 1,624.86 1,624.86 1,624.37 1,624.37 806.0K
11:00 1,624.35 1,624.66 1,624.29 1,624.43 1,211.9K
11:01 1,624.46 1,625.01 1,624.46 1,624.79 2,696.0K
11:02 1,624.61 1,624.68 1,624.36 1,624.36 917.8K
11:03 1,624.35 1,624.69 1,624.35 1,624.69 545.8K
11:04 1,624.64 1,625.19 1,624.56 1,625.19 585.2K
11:05 1,625.09 1,625.96 1,625.09 1,625.88 1,732.9K
11:06 1,625.68 1,625.68 1,624.75 1,624.75 1,137.0K
11:07 1,624.71 1,625.57 1,624.01 1,624.01 2,377.8K
11:08 1,623.98 1,624.64 1,623.98 1,624.64 1,863.6K
11:09 1,624.81 1,624.81 1,624.62 1,624.62 1,126.4K
11:10 1,624.76 1,624.76 1,623.52 1,623.52 2,421.3K
11:11 1,623.47 1,623.47 1,622.96 1,622.97 2,267.2K
11:12 1,623.15 1,623.48 1,622.95 1,622.95 1,176.1K
11:13 1,623.21 1,623.54 1,623.21 1,623.54 1,480.8K
11:14 1,623.82 1,624.23 1,623.66 1,624.23 2,955.5K
11:15 1,623.94 1,624.19 1,623.94 1,624.19 319.4K
11:16 1,624.03 1,624.13 1,624.03 1,624.12 490.9K
11:17 1,623.91 1,623.91 1,623.56 1,623.73 643.0K
11:18 1,623.51 1,623.64 1,623.51 1,623.62 1,297.9K
11:19 1,623.57 1,623.87 1,623.45 1,623.87 794.6K
11:20 1,623.86 1,623.86 1,623.08 1,623.24 832.8K
11:21 1,623.91 1,623.91 1,623.72 1,623.81 474.7K
11:22 1,623.83 1,623.90 1,623.70 1,623.89 805.1K
11:23 1,623.94 1,623.94 1,623.53 1,623.53 2,202.6K
11:24 1,623.48 1,623.91 1,623.48 1,623.77 262.5K
11:25 1,623.60 1,623.78 1,623.51 1,623.51 1,219.2K
11:26 1,623.39 1,623.39 1,623.21 1,623.21 180.5K
11:27 1,623.20 1,623.42 1,623.20 1,623.34 2,684.1K
11:28 1,623.11 1,623.82 1,623.11 1,623.82 923.2K
11:29 1,623.99 1,625.73 1,623.99 1,625.73 2,503.3K
11:30 1,626.06 1,626.06 1,626.01 1,626.01 701.5K
11:31 1,625.70 1,625.70 1,625.56 1,625.66 188.2K
11:32 1,625.55 1,625.55 1,625.21 1,625.35 2,289.2K
11:33 1,625.40 1,627.30 1,625.40 1,627.30 2,090.3K
11:34 1,627.57 1,628.17 1,627.50 1,628.17 1,043.6K
11:35 1,628.25 1,629.58 1,628.25 1,629.58 1,349.4K
11:36 1,629.13 1,629.44 1,629.13 1,629.37 2,584.1K
11:37 1,629.34 1,629.57 1,628.69 1,628.69 2,879.5K
11:38 1,628.94 1,629.32 1,628.94 1,629.24 1,443.8K
11:39 1,629.42 1,630.32 1,629.42 1,630.32 2,474.6K
11:40 1,630.44 1,630.44 1,629.26 1,629.54 2,850.0K
11:41 1,628.89 1,629.49 1,628.81 1,629.49 1,507.5K
11:42 1,629.55 1,630.54 1,629.55 1,630.54 1,617.6K
11:43 1,630.27 1,630.48 1,630.18 1,630.48 1,294.9K
11:44 1,631.24 1,632.16 1,631.24 1,631.50 5,238.0K
11:45 1,631.40 1,632.31 1,631.40 1,631.86 1,735.7K
11:46 1,632.24 1,632.73 1,631.88 1,632.73 783.9K
11:47 1,633.57 1,634.13 1,633.57 1,634.13 2,348.9K
11:48 1,634.71 1,635.00 1,634.42 1,634.99 2,121.7K
11:49 1,635.11 1,635.21 1,634.47 1,634.47 3,726.4K
11:50 1,634.41 1,635.44 1,634.41 1,635.44 4,850.3K
11:51 1,635.97 1,635.97 1,635.27 1,635.42 2,046.3K
11:52 1,635.67 1,635.93 1,635.62 1,635.93 3,440.0K
11:53 1,635.68 1,635.77 1,635.57 1,635.57 768.0K
11:54 1,635.63 1,635.63 1,635.26 1,635.26 1,012.4K
11:55 1,635.29 1,635.29 1,634.55 1,634.68 763.0K
11:56 1,634.42 1,634.42 1,633.39 1,633.39 3,690.1K
11:57 1,633.45 1,634.34 1,633.45 1,634.28 1,426.3K
11:58 1,634.29 1,634.68 1,634.29 1,634.68 1,640.9K
11:59 1,634.94 1,634.94 1,634.38 1,634.38 411.5K
12:00 1,634.59 1,634.93 1,634.59 1,634.93 1,067.1K
12:01 1,635.07 1,635.36 1,635.07 1,635.21 1,345.6K
12:02 1,635.27 1,636.53 1,635.27 1,636.53 1,777.7K
12:03 1,636.94 1,636.94 1,636.02 1,636.02 4,259.3K
12:04 1,636.30 1,636.32 1,636.07 1,636.32 1,528.8K
12:05 1,636.43 1,636.43 1,636.21 1,636.26 2,687.6K
12:06 1,636.07 1,636.07 1,635.36 1,635.66 2,171.4K
12:07 1,635.46 1,635.64 1,635.46 1,635.59 596.2K
12:08 1,635.30 1,635.61 1,635.30 1,635.61 1,354.0K
12:09 1,636.00 1,636.23 1,635.66 1,635.66 1,656.7K
12:10 1,635.50 1,635.50 1,634.02 1,634.02 2,119.8K
12:11 1,633.97 1,635.36 1,633.91 1,635.36 1,240.5K
12:12 1,635.66 1,635.68 1,634.50 1,634.50 802.0K
12:13 1,634.35 1,634.35 1,633.94 1,634.32 818.8K
12:14 1,634.27 1,634.40 1,633.42 1,633.42 1,248.7K
12:15 1,633.73 1,633.81 1,633.63 1,633.63 247.7K
12:16 1,634.00 1,634.00 1,633.69 1,633.79 963.5K
12:17 1,634.14 1,634.55 1,634.14 1,634.55 366.3K
12:18 1,634.39 1,635.02 1,634.39 1,634.47 1,303.9K
12:19 1,634.11 1,634.63 1,633.92 1,634.63 2,549.6K
12:20 1,634.78 1,634.78 1,634.13 1,634.28 931.3K
12:21 1,634.11 1,634.11 1,633.71 1,633.71 892.6K
12:22 1,633.45 1,633.61 1,633.31 1,633.61 2,104.9K
12:23 1,633.50 1,633.50 1,633.18 1,633.18 277.6K
12:24 1,633.25 1,633.59 1,633.25 1,633.48 297.3K
12:25 1,633.74 1,633.74 1,633.07 1,633.21 696.0K
12:26 1,633.04 1,633.36 1,633.04 1,633.05 1,498.9K
12:27 1,633.51 1,633.51 1,633.05 1,633.05 960.2K
12:28 1,633.02 1,633.49 1,632.93 1,633.49 632.7K
12:29 1,632.81 1,633.38 1,632.81 1,633.38 1,439.8K
12:30 1,633.35 1,633.35 1,633.26 1,633.26 1,842.1K
12:31 1,633.45 1,633.47 1,632.86 1,632.86 345.5K
12:32 1,632.61 1,632.81 1,632.60 1,632.81 675.7K
12:33 1,632.96 1,633.19 1,632.90 1,633.19 341.1K
12:34 1,632.77 1,632.83 1,632.68 1,632.83 988.2K
12:35 1,633.14 1,633.30 1,633.13 1,633.30 660.2K
12:36 1,633.57 1,633.60 1,633.29 1,633.29 200.2K
12:37 1,633.29 1,633.52 1,633.05 1,633.50 594.8K
12:38 1,633.32 1,633.58 1,633.32 1,633.58 733.3K
12:39 1,633.69 1,633.93 1,633.69 1,633.87 218.4K
12:40 1,633.82 1,633.84 1,633.52 1,633.52 1,467.8K
12:41 1,633.77 1,634.32 1,633.48 1,634.32 821.6K
12:42 1,633.71 1,634.29 1,633.71 1,634.29 496.4K
12:43 1,633.99 1,634.13 1,633.88 1,633.88 603.3K
12:44 1,634.26 1,634.82 1,634.26 1,634.82 461.4K
12:45 1,634.92 1,635.46 1,634.92 1,635.46 1,219.1K
12:46 1,634.96 1,634.96 1,634.53 1,634.53 4,212.3K
12:47 1,634.18 1,634.33 1,634.10 1,634.10 923.4K
12:48 1,634.29 1,634.55 1,634.29 1,634.54 8,188.4K
12:49 1,634.42 1,634.57 1,634.33 1,634.55 1,526.8K
12:50 1,634.29 1,635.09 1,634.18 1,635.09 2,326.6K
12:51 1,634.72 1,634.72 1,634.39 1,634.43 459.6K
12:52 1,634.65 1,635.15 1,634.62 1,635.13 1,596.4K
12:53 1,635.10 1,635.27 1,634.84 1,635.24 318.6K
12:54 1,635.17 1,635.17 1,635.07 1,635.07 675.1K
12:55 1,635.12 1,635.18 1,634.47 1,634.47 5,155.6K
12:56 1,634.08 1,634.30 1,634.04 1,634.30 2,884.9K
12:57 1,634.42 1,634.42 1,634.17 1,634.35 427.0K
12:58 1,634.97 1,635.28 1,634.95 1,635.28 581.4K
12:59 1,635.22 1,635.38 1,635.21 1,635.38 283.6K
13:00 1,635.84 1,636.19 1,635.84 1,635.87 1,393.7K
13:01 1,636.25 1,636.68 1,636.25 1,636.68 1,161.8K
13:02 1,637.01 1,637.23 1,637.01 1,637.23 705.6K
13:03 1,636.98 1,636.99 1,636.87 1,636.94 449.2K
13:04 1,636.99 1,637.29 1,636.84 1,637.29 585.4K
13:05 1,637.49 1,639.06 1,637.49 1,639.06 4,694.9K
13:06 1,639.06 1,639.52 1,638.76 1,639.52 3,057.2K
13:07 1,639.82 1,640.81 1,639.82 1,640.81 2,800.1K
13:08 1,641.14 1,641.14 1,641.00 1,641.00 5,731.2K
13:09 1,641.09 1,641.12 1,640.50 1,640.50 7,656.0K
13:10 1,640.38 1,640.38 1,639.71 1,640.09 3,056.4K
13:11 1,639.71 1,639.89 1,639.71 1,639.83 2,986.2K
13:12 1,639.89 1,640.72 1,639.89 1,640.72 6,348.5K
13:13 1,640.44 1,640.44 1,639.80 1,639.80 1,464.0K
13:14 1,640.08 1,640.53 1,640.08 1,640.53 1,224.7K
13:15 1,640.46 1,641.03 1,640.46 1,641.03 1,004.1K
13:16 1,640.97 1,641.98 1,640.97 1,641.98 2,702.8K
13:17 1,642.07 1,642.15 1,642.03 1,642.15 3,237.7K
13:18 1,642.34 1,642.81 1,642.04 1,642.81 2,944.0K
13:19 1,642.81 1,642.84 1,642.66 1,642.66 5,399.1K
13:20 1,642.68 1,642.99 1,642.57 1,642.92 2,782.0K
13:21 1,642.60 1,642.60 1,642.31 1,642.57 5,745.7K
13:22 1,642.60 1,642.60 1,641.69 1,641.69 2,058.4K
13:23 1,641.66 1,642.12 1,641.66 1,642.12 6,819.2K
13:24 1,641.76 1,642.22 1,641.76 1,642.17 2,159.1K
13:25 1,641.76 1,641.80 1,641.41 1,641.41 466.4K
13:26 1,641.47 1,641.47 1,641.31 1,641.31 359.3K
13:27 1,641.31 1,641.90 1,641.31 1,641.90 1,386.8K
13:28 1,641.72 1,642.12 1,641.72 1,641.81 1,252.0K
13:29 1,641.65 1,641.65 1,641.43 1,641.43 1,398.2K
13:30 1,641.45 1,642.23 1,641.45 1,642.16 1,980.1K
13:31 1,642.45 1,642.77 1,642.45 1,642.47 1,206.4K
13:32 1,642.49 1,642.69 1,642.49 1,642.69 941.5K
13:33 1,643.00 1,643.07 1,642.95 1,643.07 7,356.6K
13:34 1,643.07 1,643.41 1,643.07 1,643.22 2,358.0K
13:35 1,643.24 1,643.24 1,642.92 1,643.03 4,514.1K
13:36 1,643.04 1,643.04 1,642.67 1,642.67 747.8K
13:37 1,642.01 1,642.01 1,641.77 1,641.86 3,949.0K
13:38 1,641.85 1,642.54 1,641.85 1,642.53 5,576.4K
13:39 1,642.63 1,642.63 1,642.41 1,642.45 3,168.8K
13:40 1,642.29 1,642.31 1,642.21 1,642.31 698.2K
13:41 1,642.33 1,642.54 1,642.33 1,642.48 439.5K
13:42 1,642.48 1,642.60 1,642.34 1,642.34 2,529.3K
13:43 1,642.01 1,642.07 1,641.84 1,641.84 3,321.9K
13:44 1,641.84 1,641.84 1,641.61 1,641.66 1,845.5K
13:45 1,641.78 1,642.20 1,641.71 1,642.20 4,429.4K
13:46 1,642.43 1,643.08 1,642.43 1,642.98 6,477.7K
13:47 1,643.00 1,643.03 1,642.89 1,642.89 3,641.7K
13:48 1,642.73 1,642.93 1,642.73 1,642.80 1,366.6K
13:49 1,642.69 1,642.69 1,641.56 1,641.56 11,265.7K
13:50 1,640.96 1,640.96 1,640.53 1,640.53 4,894.8K
13:51 1,640.50 1,640.54 1,640.25 1,640.54 2,788.3K
13:52 1,640.49 1,640.99 1,640.49 1,640.99 1,827.1K
13:53 1,641.35 1,641.35 1,640.73 1,640.73 619.0K
13:54 1,640.90 1,640.90 1,640.50 1,640.78 649.8K
13:55 1,640.78 1,641.89 1,640.78 1,641.89 2,412.6K
13:56 1,642.19 1,642.41 1,642.19 1,642.41 1,030.1K
13:57 1,642.83 1,642.87 1,642.74 1,642.83 1,460.3K
13:58 1,642.81 1,642.85 1,642.69 1,642.69 253.1K
13:59 1,642.65 1,643.02 1,642.65 1,643.02 489.2K
14:00 1,643.04 1,643.26 1,643.04 1,643.18 1,205.0K
14:01 1,642.93 1,643.09 1,642.92 1,643.02 2,150.4K
14:02 1,643.31 1,643.33 1,643.06 1,643.06 942.7K
14:03 1,643.12 1,643.12 1,642.96 1,642.99 912.7K
14:04 1,643.02 1,643.07 1,643.02 1,643.04 770.1K
14:05 1,642.77 1,642.77 1,642.16 1,642.27 1,748.3K
14:06 1,641.80 1,642.17 1,641.80 1,642.17 3,689.7K
14:07 1,641.31 1,641.31 1,640.99 1,641.04 2,752.4K
14:08 1,640.81 1,640.81 1,640.27 1,640.39 1,578.9K
14:09 1,640.46 1,640.46 1,639.31 1,639.31 2,625.0K
14:10 1,639.27 1,639.55 1,639.17 1,639.55 870.9K
14:11 1,638.56 1,639.15 1,638.56 1,639.15 2,768.9K
14:12 1,639.09 1,639.09 1,638.85 1,638.85 1,466.0K
14:13 1,639.69 1,640.78 1,639.69 1,640.78 2,968.1K
14:14 1,640.65 1,640.95 1,640.59 1,640.84 1,410.4K
14:15 1,640.92 1,641.13 1,640.92 1,641.13 1,593.1K
14:16 1,641.14 1,641.14 1,640.90 1,640.90 881.2K
14:17 1,640.86 1,640.86 1,640.27 1,640.27 416.2K
14:18 1,640.62 1,640.97 1,640.62 1,640.97 836.3K
14:19 1,640.93 1,641.82 1,640.93 1,641.82 1,100.2K
14:20 1,641.80 1,641.80 1,641.51 1,641.51 2,260.8K
14:21 1,641.48 1,641.76 1,641.48 1,641.56 966.2K
14:22 1,641.54 1,641.58 1,641.45 1,641.55 538.8K
14:23 1,641.62 1,641.71 1,641.43 1,641.43 388.9K
14:24 1,641.27 1,641.57 1,641.27 1,641.57 231.6K
14:25 1,641.66 1,641.69 1,641.50 1,641.50 133.4K
14:26 1,641.65 1,641.65 1,641.49 1,641.54 223.7K
14:27 1,641.52 1,641.79 1,641.52 1,641.75 1,211.5K
14:28 1,641.80 1,641.80 1,641.37 1,641.37 5,891.5K
14:29 1,641.60 1,641.63 1,641.40 1,641.63 482.4K
14:30 1,641.96 1,641.96 1,641.84 1,641.90 1,079.9K
14:31 1,641.95 1,642.30 1,641.95 1,642.30 801.4K
14:32 1,642.36 1,642.36 1,642.04 1,642.04 253.0K
14:33 1,642.18 1,642.38 1,642.18 1,642.38 538.4K
14:34 1,642.35 1,642.55 1,642.35 1,642.55 759.5K
14:35 1,642.48 1,643.38 1,642.48 1,643.25 1,041.1K
14:36 1,643.17 1,643.17 1,642.61 1,642.67 1,966.7K
14:37 1,642.56 1,642.56 1,642.16 1,642.17 440.1K
14:38 1,642.29 1,642.33 1,642.26 1,642.33 1,401.4K
14:39 1,642.34 1,642.38 1,642.17 1,642.17 1,774.8K
14:40 1,642.20 1,642.20 1,641.85 1,641.86 1,067.5K
14:41 1,642.03 1,642.35 1,642.03 1,642.20 2,226.9K
14:42 1,642.42 1,642.62 1,642.42 1,642.62 370.5K
14:43 1,642.53 1,642.91 1,642.24 1,642.91 2,653.1K
14:44 1,642.81 1,642.97 1,642.81 1,642.97 544.6K
14:45 1,642.79 1,643.14 1,642.79 1,643.14 827.6K
14:46 1,643.18 1,643.18 1,642.68 1,642.82 821.1K
14:47 1,642.64 1,643.35 1,642.64 1,643.30 2,182.0K
14:48 1,642.72 1,642.94 1,642.52 1,642.94 3,512.4K
14:49 1,643.02 1,643.06 1,643.00 1,643.02 611.0K
14:50 1,642.92 1,642.92 1,642.72 1,642.76 492.8K
14:51 1,642.35 1,642.76 1,642.35 1,642.76 3,236.8K
14:52 1,642.76 1,642.81 1,642.70 1,642.70 244.4K
14:53 1,642.63 1,642.63 1,642.00 1,642.00 1,485.7K
14:54 1,642.00 1,642.00 1,641.50 1,641.50 1,164.9K
14:55 1,641.11 1,641.64 1,641.11 1,641.64 6,035.2K
14:56 1,641.67 1,641.67 1,641.31 1,641.41 740.7K
14:57 1,641.14 1,641.14 1,639.77 1,639.77 2,848.1K
14:58 1,639.83 1,639.83 1,639.72 1,639.81 216.5K
14:59 1,639.75 1,639.75 1,639.61 1,639.68 1,609.0K
15:00 1,639.72 1,639.72 1,639.41 1,639.48 855.8K
15:01 1,639.72 1,639.77 1,639.35 1,639.35 849.3K
15:02 1,639.47 1,639.70 1,639.47 1,639.70 400.5K
15:03 1,639.73 1,639.81 1,639.46 1,639.59 1,346.7K
15:04 1,639.58 1,639.58 1,638.49 1,638.49 669.1K
15:05 1,638.63 1,639.88 1,638.63 1,639.77 903.2K
15:06 1,639.55 1,639.62 1,639.50 1,639.62 780.7K
15:07 1,639.45 1,639.45 1,639.27 1,639.34 369.2K
15:08 1,639.34 1,639.34 1,638.92 1,638.92 335.1K
15:09 1,638.91 1,638.91 1,637.99 1,637.99 3,305.8K
15:10 1,637.81 1,637.86 1,637.81 1,637.86 566.6K
15:11 1,637.88 1,638.61 1,637.88 1,638.61 423.6K
15:12 1,638.99 1,639.72 1,638.99 1,639.72 1,266.5K
15:13 1,639.68 1,639.68 1,639.32 1,639.32 692.9K
15:14 1,639.11 1,639.68 1,639.11 1,639.30 2,339.7K
15:15 1,639.19 1,639.34 1,639.19 1,639.30 565.3K
15:16 1,639.60 1,639.84 1,639.60 1,639.64 1,536.7K
15:17 1,639.59 1,639.68 1,638.95 1,638.95 926.0K
15:18 1,639.35 1,639.41 1,639.21 1,639.25 3,037.8K
15:19 1,639.46 1,639.46 1,638.84 1,638.84 150.8K
15:20 1,638.71 1,638.96 1,638.71 1,638.77 250.3K
15:21 1,638.54 1,638.54 1,638.04 1,638.04 5,762.7K
15:22 1,638.01 1,638.72 1,638.01 1,638.72 1,543.0K
15:23 1,638.67 1,639.20 1,638.63 1,639.20 874.0K
15:24 1,639.28 1,639.43 1,639.28 1,639.43 1,239.6K
15:25 1,639.50 1,640.08 1,639.35 1,640.08 1,092.3K
15:26 1,640.17 1,640.62 1,639.84 1,640.62 657.0K
15:27 1,640.63 1,640.64 1,640.56 1,640.56 1,634.5K
15:28 1,640.63 1,640.63 1,640.54 1,640.54 331.9K
15:29 1,640.64 1,641.03 1,640.64 1,641.03 924.7K
15:30 1,640.85 1,641.16 1,640.85 1,640.90 959.7K
15:31 1,640.87 1,640.87 1,640.16 1,640.16 440.3K
15:32 1,640.43 1,640.49 1,640.43 1,640.49 2,648.4K
15:33 1,640.58 1,640.59 1,639.86 1,639.86 2,223.3K
15:34 1,639.74 1,639.83 1,639.64 1,639.83 552.4K
15:35 1,639.40 1,639.40 1,639.11 1,639.11 911.2K
15:36 1,639.46 1,639.96 1,639.46 1,639.96 502.8K
15:37 1,639.74 1,639.84 1,639.64 1,639.64 302.6K
15:38 1,639.16 1,640.01 1,639.14 1,640.01 1,030.6K
15:39 1,640.08 1,640.18 1,639.97 1,640.18 1,718.9K
15:40 1,640.32 1,640.52 1,640.32 1,640.52 107.4K
15:41 1,640.41 1,640.56 1,640.41 1,640.56 577.7K
15:42 1,640.68 1,640.68 1,640.39 1,640.64 1,150.0K
15:43 1,640.64 1,640.64 1,640.52 1,640.52 239.8K
15:44 1,639.88 1,640.75 1,639.88 1,640.75 5,766.0K
15:45 1,640.55 1,640.73 1,640.55 1,640.55 1,936.8K
15:46 1,640.85 1,640.85 1,640.42 1,640.57 905.9K
15:47 1,640.70 1,640.91 1,640.60 1,640.71 1,509.0K
15:48 1,640.53 1,640.83 1,640.53 1,640.83 1,334.6K
15:49 1,640.86 1,640.86 1,640.57 1,640.57 169.9K
15:50 1,640.47 1,640.48 1,640.45 1,640.48 167.8K
15:51 1,640.53 1,640.53 1,640.17 1,640.17 81.1K
15:52 1,640.20 1,640.80 1,640.05 1,640.80 1,882.1K
15:53 1,641.13 1,641.13 1,640.83 1,640.83 689.3K
15:54 1,641.09 1,641.31 1,640.84 1,640.84 543.3K
15:55 1,641.05 1,641.20 1,641.04 1,641.08 2,843.7K
15:56 1,641.08 1,641.15 1,641.08 1,641.15 207.7K
15:57 1,641.16 1,641.16 1,640.58 1,640.58 491.5K
15:58 1,640.51 1,641.51 1,640.51 1,641.51 2,647.4K
15:59 1,641.52 1,641.53 1,641.47 1,641.50 554.2K
16:00 1,641.63 1,642.12 1,641.63 1,642.12 1,570.1K
16:01 1,642.21 1,642.25 1,642.10 1,642.13 4,684.1K
16:02 1,642.14 1,642.75 1,642.14 1,642.75 4,555.6K
16:03 1,642.77 1,642.80 1,642.48 1,642.80 3,925.5K
16:04 1,643.28 1,643.28 1,642.90 1,642.92 2,941.8K
16:05 1,642.67 1,642.79 1,642.45 1,642.79 3,257.4K
16:06 1,642.66 1,642.80 1,642.65 1,642.80 628.6K
16:07 1,642.62 1,642.62 1,642.35 1,642.54 788.8K
16:08 1,642.30 1,642.38 1,642.27 1,642.27 639.1K
16:09 1,642.39 1,642.69 1,642.37 1,642.37 673.2K
16:10 1,642.00 1,642.00 1,641.78 1,642.00 2,134.5K
16:11 1,641.93 1,641.95 1,641.84 1,641.95 405.7K
16:12 1,642.19 1,642.44 1,641.90 1,642.44 3,141.6K
16:13 1,642.29 1,642.52 1,642.29 1,642.52 352.3K
16:14 1,642.46 1,642.46 1,642.08 1,642.08 254.5K
16:15 1,642.14 1,642.24 1,642.07 1,642.07 294.3K
16:16 1,642.02 1,642.29 1,641.94 1,642.29 156.4K
16:17 1,642.33 1,642.49 1,642.33 1,642.49 521.3K
16:18 1,642.53 1,642.57 1,642.47 1,642.57 1,122.3K
16:19 1,642.47 1,642.58 1,642.22 1,642.22 780.6K
16:20 1,642.06 1,642.16 1,640.83 1,640.83 3,893.0K
16:21 1,640.59 1,640.63 1,640.44 1,640.44 3,227.2K
16:22 1,640.31 1,640.39 1,640.30 1,640.39 992.3K
16:23 1,640.47 1,640.47 1,640.25 1,640.25 1,473.6K
16:24 1,640.25 1,640.35 1,640.25 1,640.31 125.6K
16:25 1,640.20 1,640.36 1,640.20 1,640.32 204.3K
16:26 1,640.66 1,640.90 1,640.53 1,640.90 2,700.2K
16:27 1,640.41 1,640.63 1,640.41 1,640.63 1,582.2K
16:28 1,640.46 1,640.94 1,640.28 1,640.94 6,351.0K
16:29 1,640.91 1,641.11 1,640.91 1,641.11 4,739.6K
16:30 1,640.96 1,641.95 1,640.96 1,641.95 6,272.2K
16:31 1,642.20 1,642.20 1,641.93 1,641.93 340.0K
16:32 1,642.17 1,643.07 1,642.17 1,642.77 6,517.0K
16:33 1,642.66 1,642.82 1,642.51 1,642.51 1,739.9K
16:34 1,642.42 1,643.37 1,642.35 1,643.37 4,408.2K
16:35 1,643.35 1,643.89 1,643.35 1,643.89 8,078.8K
16:36 1,644.26 1,645.08 1,644.26 1,645.03 13,683.9K
16:37 1,644.67 1,644.76 1,644.40 1,644.40 3,627.9K
16:38 1,644.76 1,644.76 1,644.16 1,644.16 6,653.3K
16:39 1,644.39 1,645.15 1,644.22 1,645.15 5,849.3K
16:40 1,644.74 1,644.74 1,644.43 1,644.43 4,034.4K
16:41 1,644.29 1,644.29 1,643.75 1,643.94 2,062.6K
16:42 1,643.94 1,644.25 1,643.80 1,644.25 797.6K
16:43 1,644.21 1,644.21 1,643.99 1,644.12 725.4K
16:44 1,644.23 1,644.48 1,644.23 1,644.42 382.4K
16:45 1,644.41 1,644.50 1,644.31 1,644.31 758.8K
16:46 1,644.73 1,644.73 1,644.11 1,644.49 2,692.1K
16:47 1,644.43 1,644.49 1,644.32 1,644.49 1,673.3K
16:48 1,644.97 1,644.97 1,644.66 1,644.66 2,835.2K
16:49 1,644.67 1,644.76 1,644.65 1,644.73 761.5K
16:50 1,644.65 1,645.12 1,644.65 1,645.12 1,355.9K
16:51 1,645.53 1,645.53 1,645.30 1,645.30 1,650.6K
16:52 1,645.54 1,645.55 1,645.25 1,645.55 1,677.5K
16:53 1,645.44 1,645.44 1,645.05 1,645.12 590.0K
16:54 1,645.21 1,645.27 1,645.06 1,645.06 1,155.3K
16:55 1,645.06 1,645.41 1,645.02 1,645.41 1,492.8K
16:56 1,645.42 1,645.42 1,644.79 1,644.79 1,735.5K
16:57 1,644.80 1,644.92 1,644.79 1,644.79 1,594.7K
16:58 1,644.79 1,644.85 1,644.58 1,644.58 828.7K
16:59 1,644.50 1,644.50 1,643.98 1,644.18 949.0K
17:00 1,643.90 1,644.52 1,643.90 1,644.52 2,440.0K
17:01 1,644.09 1,644.63 1,644.09 1,644.63 214.2K
17:02 1,644.73 1,644.79 1,644.62 1,644.62 1,401.3K
17:03 1,644.25 1,644.25 1,643.93 1,643.93 1,885.3K
17:04 1,643.92 1,643.92 1,643.71 1,643.71 1,394.9K
17:05 1,643.62 1,644.16 1,643.62 1,644.16 1,316.9K
17:06 1,644.19 1,644.41 1,644.13 1,644.13 517.0K
17:07 1,644.02 1,644.02 1,643.90 1,643.90 192.1K
17:08 1,643.74 1,643.78 1,643.65 1,643.78 472.4K
17:09 1,643.78 1,644.04 1,643.78 1,644.03 183.1K
17:10 1,644.03 1,644.04 1,643.89 1,643.89 576.7K
17:11 1,643.89 1,643.90 1,642.37 1,642.37 2,053.8K
17:12 1,642.35 1,642.57 1,642.22 1,642.22 2,511.4K
17:13 1,641.98 1,642.40 1,641.98 1,642.40 1,721.4K
17:14 1,642.43 1,642.43 1,642.26 1,642.31 460.8K
17:15 1,642.31 1,642.51 1,642.31 1,642.32 1,058.5K
17:16 1,642.27 1,642.38 1,642.02 1,642.02 275.5K
17:17 1,641.87 1,641.87 1,640.76 1,640.76 2,112.5K
17:18 1,640.73 1,640.73 1,640.19 1,640.19 1,853.6K
17:19 1,640.30 1,640.39 1,640.29 1,640.39 197.2K
17:20 1,640.41 1,640.76 1,640.41 1,640.61 1,432.5K
17:21 1,640.57 1,640.57 1,640.18 1,640.33 1,031.5K
17:22 1,640.35 1,640.39 1,640.33 1,640.38 315.7K
17:23 1,640.31 1,640.45 1,640.31 1,640.45 80.6K
17:24 1,640.57 1,640.89 1,640.57 1,640.87 431.0K
17:25 1,640.87 1,640.90 1,640.69 1,640.90 540.8K
17:26 1,640.87 1,640.92 1,640.87 1,640.92 9.9K
17:27 1,640.78 1,640.78 1,640.46 1,640.65 1,970.9K
17:28 1,640.62 1,640.62 1,640.28 1,640.28 33.3K
17:29 1,640.16 1,640.35 1,639.67 1,639.67 1,115.8K
17:30 1,639.73 1,639.73 1,639.62 1,639.62 1,259.4K
17:31 1,639.85 1,640.21 1,639.85 1,640.04 571.9K
17:32 1,639.87 1,639.87 1,639.72 1,639.76 368.1K
17:33 1,639.96 1,640.08 1,639.82 1,640.08 868.5K
17:34 1,640.26 1,641.55 1,640.26 1,641.16 4,686.9K
17:35 1,641.64 1,641.64 1,641.26 1,641.26 607.5K
17:36 1,641.26 1,641.76 1,641.26 1,641.76 130.3K
17:37 1,641.69 1,641.91 1,641.24 1,641.43 1,317.7K
17:38 1,641.72 1,641.72 1,641.23 1,641.23 608.8K
17:39 1,641.40 1,641.56 1,641.30 1,641.30 376.2K
17:40 1,641.39 1,641.47 1,641.23 1,641.42 1,344.1K
17:41 1,641.52 1,641.52 1,640.44 1,640.44 4,150.1K
17:42 1,640.23 1,641.15 1,640.23 1,640.98 727.3K
17:43 1,640.91 1,641.11 1,640.81 1,640.81 802.1K
17:44 1,640.73 1,641.30 1,640.73 1,641.17 1,077.8K
17:45 1,641.61 1,641.61 1,640.60 1,640.60 867.1K
17:46 1,640.82 1,640.88 1,640.75 1,640.75 914.8K
17:47 1,640.66 1,641.11 1,640.66 1,641.11 417.5K
17:48 1,641.16 1,641.46 1,641.12 1,641.46 463.1K
17:49 1,641.85 1,641.85 1,641.39 1,641.39 1,143.2K
17:50 1,641.31 1,641.32 1,640.98 1,641.02 1,174.6K
17:51 1,641.21 1,641.55 1,641.10 1,641.55 2,546.7K
17:52 1,641.81 1,641.81 1,641.39 1,641.62 952.4K
17:53 1,641.55 1,641.55 1,640.87 1,640.87 3,439.3K
17:54 1,640.86 1,641.19 1,640.86 1,641.09 530.9K
17:55 1,641.15 1,641.32 1,640.66 1,640.94 2,071.8K
17:56 1,640.60 1,640.60 1,640.26 1,640.40 7,544.4K
17:57 1,639.87 1,640.10 1,639.69 1,640.10 5,715.6K
17:58 1,640.11 1,640.46 1,640.11 1,640.46 1,609.3K
17:59 1,640.76 1,640.76 1,640.51 1,640.51 839.0K
18:00 1,640.70 1,641.24 1,640.70 1,640.98 2,571.9K
18:01 1,641.38 1,641.38 1,640.84 1,641.00 1,418.2K
18:02 1,641.02 1,641.15 1,640.88 1,640.88 683.2K
18:03 1,640.60 1,640.71 1,640.60 1,640.67 839.2K
18:04 1,640.23 1,640.30 1,640.17 1,640.17 1,709.4K
18:05 1,640.14 1,640.14 1,639.93 1,640.07 766.9K
18:06 1,639.87 1,640.00 1,639.85 1,640.00 875.3K
18:07 1,639.89 1,639.89 1,639.35 1,639.35 5,385.4K
18:08 1,639.40 1,639.54 1,639.34 1,639.47 1,350.8K
18:09 1,639.35 1,639.56 1,639.30 1,639.35 1,708.3K
18:10 1,639.03 1,639.34 1,639.03 1,639.34 3,552.7K
18:11 1,639.47 1,639.47 1,639.16 1,639.19 682.1K
18:12 1,639.47 1,639.57 1,639.43 1,639.57 3,571.7K
18:13 1,639.73 1,639.73 1,639.47 1,639.63 465.8K
18:14 1,639.38 1,639.41 1,639.24 1,639.41 1,118.3K
18:15 1,639.31 1,639.31 1,638.59 1,638.59 2,276.9K
18:16 1,638.90 1,638.90 1,638.64 1,638.70 1,006.3K
18:17 1,638.82 1,639.52 1,638.82 1,639.48 1,614.2K
18:18 1,639.61 1,639.61 1,639.07 1,639.43 4,410.2K
18:19 1,639.46 1,639.46 1,639.20 1,639.35 4,882.3K
18:20 1,639.32 1,639.32 1,638.73 1,638.82 1,286.3K
18:21 1,638.64 1,639.40 1,638.64 1,639.09 1,396.1K
18:22 1,638.99 1,638.99 1,638.50 1,638.55 6,236.8K
18:23 1,638.70 1,638.89 1,638.62 1,638.62 1,049.0K
18:24 1,638.53 1,638.53 1,637.69 1,637.69 3,786.7K
18:25 1,637.56 1,637.64 1,637.35 1,637.35 6,520.7K
18:26 1,637.02 1,637.54 1,637.02 1,637.54 7,329.0K
18:27 1,637.58 1,637.64 1,637.44 1,637.64 788.6K
18:28 1,637.55 1,637.55 1,637.13 1,637.13 1,327.6K
18:29 1,636.91 1,637.62 1,636.91 1,637.62 1,784.7K
18:30 1,637.60 1,637.60 1,637.47 1,637.54 692.7K
18:31 1,637.41 1,637.48 1,637.22 1,637.22 942.4K
18:32 1,637.06 1,637.36 1,637.06 1,637.22 1,886.4K
18:33 1,636.97 1,637.53 1,636.97 1,637.53 1,819.5K
18:34 1,636.94 1,637.54 1,636.94 1,637.48 1,234.3K
18:35 1,637.57 1,637.86 1,637.54 1,637.86 761.2K
18:36 1,638.17 1,638.29 1,637.70 1,637.70 513.5K
18:37 1,637.08 1,638.09 1,637.08 1,637.98 3,220.4K
18:38 1,638.11 1,638.59 1,638.11 1,638.57 6,916.8K
18:39 1,638.51 1,638.51 1,638.17 1,638.24 7,770.1K
18:40 1,638.24 1,638.24 1,638.24 1,638.24 65.7K
18:51 1,636.79 1,636.79 1,636.79 1,636.79 4,572.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし