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 1,639.26 1,640.50 1,639.26 1,640.50 4,604.3K
10:01 1,640.18 1,640.91 1,638.74 1,640.91 12,823.0K
10:02 1,641.53 1,643.35 1,641.53 1,643.35 5,476.0K
10:03 1,642.36 1,642.36 1,641.65 1,641.99 4,309.6K
10:04 1,642.16 1,642.20 1,641.97 1,642.19 1,827.9K
10:05 1,641.33 1,641.33 1,640.07 1,640.07 4,239.4K
10:06 1,638.81 1,639.70 1,638.78 1,639.70 2,636.0K
10:07 1,639.01 1,639.01 1,638.33 1,638.94 2,204.1K
10:08 1,639.79 1,639.99 1,639.51 1,639.94 2,476.8K
10:09 1,640.69 1,640.69 1,639.52 1,640.08 4,514.6K
10:10 1,640.01 1,640.01 1,638.44 1,638.57 1,126.0K
10:11 1,638.19 1,638.22 1,638.14 1,638.14 2,038.4K
10:12 1,638.07 1,638.07 1,637.85 1,637.85 1,978.4K
10:13 1,638.13 1,638.24 1,638.13 1,638.24 782.7K
10:14 1,638.96 1,639.02 1,638.76 1,639.02 1,164.6K
10:15 1,639.03 1,639.46 1,639.03 1,639.46 599.0K
10:16 1,638.99 1,638.99 1,638.58 1,638.65 3,168.3K
10:17 1,638.58 1,639.23 1,638.58 1,639.23 4,597.1K
10:18 1,639.44 1,639.44 1,638.97 1,639.01 2,024.5K
10:19 1,638.84 1,638.91 1,638.69 1,638.88 1,787.3K
10:20 1,639.29 1,639.50 1,639.29 1,639.50 1,714.2K
10:21 1,639.57 1,639.68 1,639.47 1,639.60 1,225.5K
10:22 1,639.43 1,639.70 1,639.41 1,639.51 768.4K
10:23 1,639.91 1,640.23 1,639.90 1,640.06 1,412.9K
10:24 1,639.86 1,640.04 1,639.65 1,640.04 1,978.9K
10:25 1,640.47 1,640.92 1,640.31 1,640.92 3,057.4K
10:26 1,641.23 1,641.40 1,641.01 1,641.01 792.0K
10:27 1,641.32 1,641.73 1,641.32 1,641.73 1,573.9K
10:28 1,642.02 1,642.82 1,642.02 1,642.16 2,728.3K
10:29 1,642.42 1,642.60 1,642.42 1,642.53 3,052.1K
10:30 1,642.25 1,642.29 1,642.14 1,642.29 2,578.5K
10:31 1,642.17 1,643.44 1,642.17 1,643.44 1,715.7K
10:32 1,643.44 1,643.65 1,643.44 1,643.49 1,419.6K
10:33 1,643.81 1,643.91 1,643.81 1,643.91 1,442.7K
10:34 1,643.88 1,644.27 1,643.88 1,644.15 1,719.7K
10:35 1,643.76 1,643.78 1,643.56 1,643.78 1,009.1K
10:36 1,643.80 1,643.80 1,642.69 1,642.69 1,748.9K
10:37 1,642.84 1,642.84 1,642.54 1,642.54 571.5K
10:38 1,642.22 1,642.57 1,642.19 1,642.57 600.6K
10:39 1,642.07 1,642.20 1,642.01 1,642.01 4,598.9K
10:40 1,641.53 1,641.53 1,640.51 1,640.51 2,397.1K
10:41 1,640.63 1,640.63 1,640.29 1,640.29 1,190.2K
10:42 1,640.31 1,641.08 1,640.31 1,641.08 724.3K
10:43 1,641.03 1,641.03 1,640.92 1,640.93 9,485.4K
10:44 1,640.83 1,640.85 1,640.69 1,640.69 1,495.1K
10:45 1,640.38 1,640.38 1,640.04 1,640.05 4,603.7K
10:46 1,639.64 1,639.71 1,639.64 1,639.65 684.6K
10:47 1,639.32 1,639.55 1,639.32 1,639.46 670.4K
10:48 1,638.60 1,638.62 1,638.39 1,638.59 4,166.8K
10:49 1,638.72 1,638.92 1,638.72 1,638.90 1,639.2K
10:50 1,639.04 1,639.33 1,638.83 1,639.33 3,349.0K
10:51 1,639.30 1,639.52 1,639.16 1,639.49 1,408.1K
10:52 1,639.30 1,639.30 1,639.01 1,639.01 2,048.1K
10:53 1,638.93 1,638.93 1,637.83 1,638.11 2,677.4K
10:54 1,637.90 1,638.46 1,637.90 1,638.38 942.2K
10:55 1,638.43 1,638.43 1,638.07 1,638.07 740.0K
10:56 1,638.09 1,638.09 1,637.03 1,637.03 2,051.9K
10:57 1,636.72 1,637.00 1,636.59 1,637.00 4,723.8K
10:58 1,637.04 1,637.14 1,636.47 1,636.47 3,029.7K
10:59 1,636.72 1,636.77 1,636.35 1,636.77 1,741.1K
11:00 1,636.76 1,636.76 1,635.46 1,635.46 6,516.2K
11:01 1,635.66 1,635.84 1,635.66 1,635.70 884.3K
11:02 1,636.08 1,636.47 1,635.95 1,636.47 687.9K
11:03 1,636.66 1,636.66 1,636.08 1,636.18 1,139.1K
11:04 1,636.37 1,636.39 1,635.81 1,635.81 414.4K
11:05 1,636.25 1,636.25 1,636.03 1,636.17 714.7K
11:06 1,636.20 1,636.20 1,635.35 1,635.35 2,584.9K
11:07 1,635.12 1,635.17 1,634.85 1,635.08 1,502.9K
11:08 1,634.90 1,634.90 1,634.20 1,634.42 1,354.7K
11:09 1,634.44 1,634.86 1,634.44 1,634.86 1,051.7K
11:10 1,635.02 1,635.07 1,634.65 1,634.81 2,020.7K
11:11 1,634.82 1,635.03 1,634.82 1,635.03 799.7K
11:12 1,634.86 1,635.18 1,634.86 1,635.18 1,490.2K
11:13 1,635.23 1,635.23 1,634.84 1,634.84 1,079.0K
11:14 1,634.30 1,634.30 1,634.20 1,634.20 1,556.0K
11:15 1,634.24 1,634.72 1,634.24 1,634.72 1,489.0K
11:16 1,634.71 1,634.75 1,634.65 1,634.65 665.6K
11:17 1,634.83 1,635.13 1,634.83 1,635.05 919.9K
11:18 1,635.11 1,635.16 1,634.91 1,634.91 836.1K
11:19 1,635.26 1,635.26 1,634.95 1,635.05 789.2K
11:20 1,635.04 1,635.04 1,634.32 1,634.32 2,149.2K
11:21 1,634.03 1,634.61 1,634.03 1,634.61 8,190.2K
11:22 1,634.58 1,635.00 1,634.58 1,634.68 572.7K
11:23 1,634.48 1,634.89 1,634.48 1,634.89 339.6K
11:24 1,634.77 1,635.75 1,634.77 1,635.75 896.9K
11:25 1,635.41 1,635.76 1,635.41 1,635.76 911.6K
11:26 1,635.80 1,635.88 1,635.60 1,635.60 1,172.5K
11:27 1,635.49 1,635.52 1,634.49 1,634.49 993.0K
11:28 1,634.45 1,634.45 1,633.47 1,633.47 3,314.1K
11:29 1,633.21 1,633.64 1,633.07 1,633.64 1,887.4K
11:30 1,633.61 1,633.72 1,633.23 1,633.51 887.5K
11:31 1,633.57 1,634.50 1,633.57 1,634.50 1,043.7K
11:32 1,634.66 1,635.24 1,634.66 1,635.24 713.3K
11:33 1,635.43 1,635.69 1,635.43 1,635.69 413.1K
11:34 1,635.57 1,635.78 1,635.57 1,635.64 1,777.6K
11:35 1,635.81 1,635.86 1,635.51 1,635.51 502.4K
11:36 1,635.43 1,636.36 1,635.43 1,636.36 491.9K
11:37 1,636.36 1,636.49 1,636.08 1,636.08 802.0K
11:38 1,635.50 1,635.89 1,635.50 1,635.89 534.6K
11:39 1,635.72 1,635.83 1,635.31 1,635.31 1,120.1K
11:40 1,635.24 1,635.53 1,634.89 1,634.96 518.1K
11:41 1,634.72 1,634.72 1,633.34 1,633.34 6,202.7K
11:42 1,633.48 1,633.48 1,632.96 1,633.19 628.9K
11:43 1,633.21 1,633.21 1,632.99 1,633.16 1,779.5K
11:44 1,632.55 1,632.86 1,632.21 1,632.21 3,607.9K
11:45 1,632.04 1,632.45 1,632.04 1,632.45 946.5K
11:46 1,632.45 1,632.60 1,632.32 1,632.32 1,557.7K
11:47 1,632.36 1,633.53 1,632.36 1,633.53 1,954.1K
11:48 1,633.78 1,633.78 1,632.72 1,632.72 560.6K
11:49 1,632.95 1,632.95 1,632.62 1,632.62 2,087.1K
11:50 1,632.59 1,632.82 1,632.42 1,632.63 1,672.0K
11:51 1,632.89 1,632.89 1,632.63 1,632.69 975.9K
11:52 1,632.81 1,632.81 1,632.67 1,632.74 939.3K
11:53 1,632.85 1,632.85 1,632.57 1,632.73 321.7K
11:54 1,632.96 1,632.96 1,632.77 1,632.80 6,402.0K
11:55 1,632.67 1,632.79 1,632.67 1,632.78 474.5K
11:56 1,632.73 1,632.73 1,632.41 1,632.41 987.5K
11:57 1,632.11 1,632.21 1,631.85 1,631.85 3,245.8K
11:58 1,631.86 1,632.02 1,631.66 1,631.66 928.1K
11:59 1,631.80 1,632.23 1,631.74 1,632.23 547.8K
12:00 1,632.64 1,632.64 1,631.87 1,632.10 1,620.8K
12:01 1,632.57 1,632.57 1,632.15 1,632.31 1,057.2K
12:02 1,632.09 1,632.37 1,632.09 1,632.37 531.6K
12:03 1,632.71 1,633.39 1,632.71 1,632.81 5,387.1K
12:04 1,632.47 1,632.52 1,632.36 1,632.36 406.4K
12:05 1,632.23 1,632.46 1,632.04 1,632.46 731.2K
12:06 1,632.24 1,632.74 1,632.24 1,632.74 1,179.3K
12:07 1,632.83 1,632.98 1,632.83 1,632.83 1,198.8K
12:08 1,632.77 1,633.03 1,632.39 1,632.39 3,224.2K
12:09 1,632.76 1,632.76 1,632.53 1,632.68 706.7K
12:10 1,632.65 1,632.83 1,632.13 1,632.13 2,569.9K
12:11 1,632.06 1,632.46 1,632.06 1,632.38 836.2K
12:12 1,632.49 1,632.54 1,632.44 1,632.54 1,100.8K
12:13 1,632.52 1,633.29 1,632.52 1,633.29 633.1K
12:14 1,633.72 1,633.96 1,633.53 1,633.53 765.1K
12:15 1,633.65 1,633.65 1,632.89 1,632.98 5,931.0K
12:16 1,632.98 1,633.63 1,632.98 1,633.61 1,276.2K
12:17 1,633.82 1,633.82 1,632.89 1,632.89 13,095.5K
12:18 1,632.91 1,633.33 1,632.91 1,632.92 3,498.5K
12:19 1,633.31 1,633.51 1,633.06 1,633.06 1,007.4K
12:20 1,633.22 1,633.68 1,633.22 1,633.68 1,246.5K
12:21 1,633.69 1,634.29 1,633.69 1,634.29 1,655.7K
12:22 1,634.33 1,634.75 1,634.33 1,634.57 2,408.7K
12:23 1,634.52 1,634.59 1,634.40 1,634.59 1,598.9K
12:24 1,634.42 1,634.42 1,633.51 1,633.51 909.7K
12:25 1,633.82 1,633.82 1,633.71 1,633.71 311.4K
12:26 1,633.89 1,633.89 1,633.43 1,633.43 1,005.9K
12:27 1,633.43 1,633.97 1,633.43 1,633.89 481.0K
12:28 1,633.93 1,633.93 1,633.47 1,633.83 671.7K
12:29 1,633.85 1,633.85 1,633.39 1,633.68 438.3K
12:30 1,633.23 1,633.23 1,632.82 1,632.82 1,570.8K
12:31 1,632.82 1,633.04 1,632.60 1,632.60 1,478.1K
12:32 1,632.76 1,632.76 1,631.75 1,631.75 3,410.1K
12:33 1,631.99 1,631.99 1,631.40 1,631.40 1,143.8K
12:34 1,631.51 1,631.51 1,630.75 1,630.75 4,187.0K
12:35 1,630.76 1,630.76 1,629.35 1,629.35 5,457.4K
12:36 1,628.90 1,628.90 1,628.25 1,628.59 5,017.0K
12:37 1,628.67 1,628.74 1,628.67 1,628.67 3,981.7K
12:38 1,628.88 1,628.88 1,628.80 1,628.85 1,583.7K
12:39 1,628.97 1,629.38 1,628.97 1,629.38 355.7K
12:40 1,629.68 1,630.09 1,629.61 1,630.09 829.0K
12:41 1,630.02 1,630.02 1,629.89 1,629.95 2,187.3K
12:42 1,629.63 1,629.65 1,629.42 1,629.42 2,215.4K
12:43 1,629.36 1,629.52 1,629.15 1,629.52 1,438.3K
12:44 1,629.72 1,629.72 1,629.23 1,629.50 2,495.0K
12:45 1,629.55 1,629.55 1,628.96 1,628.99 529.0K
12:46 1,629.05 1,629.10 1,629.02 1,629.10 886.7K
12:47 1,629.26 1,629.26 1,628.20 1,628.20 581.8K
12:48 1,627.99 1,628.26 1,627.99 1,628.21 616.1K
12:49 1,628.28 1,629.11 1,628.28 1,629.11 100.1K
12:50 1,629.15 1,629.19 1,629.09 1,629.19 352.5K
12:51 1,629.12 1,629.60 1,629.12 1,629.60 1,888.6K
12:52 1,629.48 1,629.71 1,629.48 1,629.69 2,308.4K
12:53 1,629.81 1,629.89 1,629.65 1,629.65 1,106.1K
12:54 1,629.63 1,629.63 1,629.31 1,629.31 123.6K
12:55 1,629.49 1,629.49 1,628.70 1,628.70 693.5K
12:56 1,628.67 1,628.93 1,628.50 1,628.50 1,282.1K
12:57 1,628.13 1,628.25 1,628.04 1,628.04 580.0K
12:58 1,628.23 1,628.23 1,627.71 1,627.73 3,903.3K
12:59 1,627.96 1,627.96 1,627.22 1,627.22 1,226.8K
13:00 1,627.26 1,627.26 1,626.79 1,626.88 2,702.5K
13:01 1,626.87 1,626.87 1,626.34 1,626.55 4,095.2K
13:02 1,626.64 1,626.93 1,626.59 1,626.93 2,040.8K
13:03 1,626.82 1,626.82 1,626.51 1,626.64 1,501.7K
13:04 1,626.94 1,626.94 1,626.27 1,626.55 5,182.9K
13:05 1,626.48 1,626.77 1,626.48 1,626.73 800.4K
13:06 1,626.77 1,626.81 1,626.45 1,626.45 849.4K
13:07 1,626.83 1,627.25 1,626.83 1,627.24 469.0K
13:08 1,627.34 1,627.49 1,627.32 1,627.32 352.0K
13:09 1,627.24 1,627.50 1,627.23 1,627.43 192.8K
13:10 1,627.41 1,627.88 1,627.24 1,627.64 1,239.1K
13:11 1,627.51 1,627.89 1,627.51 1,627.89 1,220.6K
13:12 1,627.80 1,627.80 1,627.67 1,627.67 234.0K
13:13 1,627.67 1,627.69 1,627.51 1,627.51 3,998.6K
13:14 1,627.35 1,627.76 1,627.22 1,627.76 2,154.1K
13:15 1,627.99 1,628.07 1,627.81 1,628.01 464.7K
13:16 1,627.65 1,627.73 1,627.65 1,627.69 117.3K
13:17 1,627.75 1,627.75 1,627.63 1,627.63 260.7K
13:18 1,627.60 1,627.92 1,627.41 1,627.92 153.1K
13:19 1,627.98 1,628.09 1,627.98 1,628.09 364.9K
13:20 1,627.70 1,628.59 1,627.70 1,628.59 1,897.8K
13:21 1,628.59 1,628.59 1,628.27 1,628.45 842.9K
13:22 1,628.41 1,628.56 1,628.23 1,628.36 1,041.1K
13:23 1,628.54 1,628.80 1,628.54 1,628.80 984.4K
13:24 1,628.75 1,628.89 1,628.44 1,628.44 1,241.6K
13:25 1,628.35 1,628.66 1,628.35 1,628.66 988.6K
13:26 1,628.66 1,628.81 1,628.38 1,628.38 757.7K
13:27 1,628.39 1,628.48 1,628.34 1,628.34 447.6K
13:28 1,628.31 1,628.31 1,628.08 1,628.08 657.5K
13:29 1,628.25 1,628.36 1,628.01 1,628.36 579.6K
13:30 1,628.60 1,628.82 1,628.60 1,628.72 635.6K
13:31 1,628.56 1,628.56 1,627.78 1,627.92 1,960.6K
13:32 1,628.02 1,628.03 1,627.93 1,628.00 746.9K
13:33 1,628.02 1,628.23 1,628.02 1,628.23 182.5K
13:34 1,628.24 1,628.24 1,628.11 1,628.11 104.3K
13:35 1,628.24 1,628.60 1,628.17 1,628.60 612.8K
13:36 1,628.67 1,628.70 1,628.03 1,628.03 1,271.3K
13:37 1,627.76 1,628.25 1,627.75 1,628.25 614.1K
13:38 1,628.27 1,628.27 1,628.12 1,628.14 821.8K
13:39 1,628.26 1,628.49 1,628.26 1,628.37 410.4K
13:40 1,628.12 1,628.68 1,628.12 1,628.68 1,637.7K
13:41 1,628.69 1,628.81 1,628.69 1,628.81 400.1K
13:42 1,628.83 1,628.83 1,628.40 1,628.54 307.5K
13:43 1,628.54 1,628.83 1,628.54 1,628.66 1,175.9K
13:44 1,628.60 1,628.65 1,628.60 1,628.62 3,850.3K
13:45 1,628.75 1,629.25 1,628.75 1,629.16 6,703.2K
13:46 1,629.85 1,631.09 1,629.85 1,631.09 5,619.6K
13:47 1,631.09 1,631.21 1,630.51 1,630.51 724.9K
13:48 1,630.51 1,630.51 1,630.26 1,630.26 403.9K
13:49 1,630.39 1,630.39 1,630.17 1,630.35 2,602.6K
13:50 1,630.32 1,630.32 1,629.20 1,629.42 4,467.2K
13:51 1,629.39 1,630.04 1,629.39 1,630.04 1,483.9K
13:52 1,629.94 1,629.94 1,629.50 1,629.82 264.2K
13:53 1,629.79 1,629.91 1,629.76 1,629.91 145.7K
13:54 1,629.91 1,629.91 1,629.63 1,629.63 748.2K
13:55 1,629.66 1,629.88 1,629.29 1,629.29 698.8K
13:56 1,629.38 1,629.38 1,629.23 1,629.32 479.2K
13:57 1,629.32 1,629.35 1,629.24 1,629.24 145.9K
13:58 1,629.25 1,630.10 1,629.25 1,630.10 2,262.6K
13:59 1,630.26 1,630.26 1,629.96 1,629.96 1,865.1K
14:00 1,630.08 1,630.08 1,629.81 1,629.98 870.2K
14:01 1,630.01 1,630.21 1,630.01 1,630.21 573.8K
14:02 1,629.97 1,630.21 1,629.97 1,630.21 1,125.4K
14:03 1,630.34 1,630.34 1,630.26 1,630.27 3,473.0K
14:04 1,630.27 1,630.46 1,630.27 1,630.43 105.3K
14:05 1,630.33 1,630.33 1,630.08 1,630.20 245.4K
14:06 1,630.12 1,630.30 1,630.12 1,630.30 517.0K
14:07 1,633.14 1,633.41 1,632.96 1,633.17 5,916.7K
14:08 1,633.07 1,633.07 1,632.15 1,632.15 1,841.8K
14:09 1,632.15 1,633.04 1,632.15 1,633.04 1,256.7K
14:10 1,632.92 1,633.16 1,632.83 1,632.83 633.4K
14:11 1,632.83 1,633.25 1,632.83 1,633.01 1,012.5K
14:12 1,633.14 1,633.56 1,633.14 1,633.56 606.8K
14:13 1,633.59 1,633.59 1,633.40 1,633.40 948.0K
14:14 1,633.28 1,633.28 1,632.90 1,633.04 1,105.3K
14:15 1,632.88 1,633.04 1,632.76 1,633.04 411.0K
14:16 1,632.91 1,632.91 1,632.30 1,632.30 1,985.1K
14:17 1,632.33 1,632.33 1,631.48 1,631.48 4,658.4K
14:18 1,631.43 1,631.49 1,631.35 1,631.49 338.5K
14:19 1,631.34 1,631.39 1,631.31 1,631.38 392.8K
14:20 1,631.38 1,631.39 1,631.17 1,631.17 156.1K
14:21 1,631.17 1,631.39 1,631.08 1,631.39 428.7K
14:22 1,631.49 1,631.55 1,631.44 1,631.55 135.3K
14:23 1,631.62 1,632.00 1,631.62 1,631.74 436.6K
14:24 1,630.72 1,630.72 1,630.47 1,630.61 4,435.0K
14:25 1,630.30 1,630.50 1,630.30 1,630.50 590.1K
14:26 1,630.45 1,630.50 1,630.40 1,630.50 365.9K
14:27 1,630.53 1,630.53 1,630.37 1,630.37 435.0K
14:28 1,630.37 1,630.98 1,630.37 1,630.98 456.7K
14:29 1,629.96 1,630.02 1,629.96 1,630.02 2,258.7K
14:30 1,629.49 1,629.49 1,628.74 1,628.74 7,358.3K
14:31 1,628.77 1,628.77 1,628.50 1,628.50 676.1K
14:32 1,628.51 1,628.56 1,628.38 1,628.41 925.0K
14:33 1,628.37 1,628.45 1,628.32 1,628.45 3,009.5K
14:34 1,628.44 1,628.45 1,628.25 1,628.45 12,133.6K
14:35 1,628.64 1,628.64 1,627.93 1,628.05 1,588.0K
14:36 1,628.23 1,628.23 1,628.05 1,628.05 707.6K
14:37 1,627.73 1,627.88 1,627.73 1,627.79 2,512.8K
14:38 1,627.26 1,627.61 1,627.26 1,627.61 1,494.4K
14:39 1,627.40 1,627.40 1,627.37 1,627.37 2,329.1K
14:40 1,627.23 1,627.47 1,627.07 1,627.47 2,161.1K
14:41 1,627.23 1,627.23 1,626.99 1,627.03 2,080.7K
14:42 1,627.15 1,627.15 1,626.65 1,626.74 346.6K
14:43 1,626.71 1,626.85 1,626.71 1,626.83 1,636.7K
14:44 1,626.53 1,626.53 1,626.46 1,626.49 2,047.6K
14:45 1,626.50 1,626.50 1,626.10 1,626.16 696.7K
14:46 1,626.47 1,626.99 1,626.47 1,626.99 900.2K
14:47 1,627.05 1,627.17 1,627.04 1,627.17 3,055.9K
14:48 1,626.98 1,627.33 1,626.98 1,627.33 353.2K
14:49 1,627.51 1,627.51 1,626.68 1,626.85 1,953.7K
14:50 1,626.91 1,627.09 1,626.75 1,627.07 1,238.6K
14:51 1,627.24 1,627.35 1,627.05 1,627.05 646.9K
14:52 1,627.31 1,627.74 1,627.31 1,627.74 1,866.3K
14:53 1,627.65 1,629.21 1,627.65 1,629.21 1,222.9K
14:54 1,630.46 1,630.93 1,630.46 1,630.93 2,668.7K
14:55 1,631.04 1,631.04 1,630.63 1,630.70 1,956.0K
14:56 1,630.64 1,631.05 1,630.44 1,630.44 3,992.7K
14:57 1,630.34 1,630.34 1,630.25 1,630.32 2,051.9K
14:58 1,630.27 1,630.27 1,629.94 1,629.99 1,217.7K
14:59 1,630.06 1,630.32 1,630.06 1,630.32 464.1K
15:00 1,631.23 1,631.23 1,631.08 1,631.17 1,776.5K
15:01 1,630.70 1,631.06 1,630.70 1,631.00 988.7K
15:02 1,630.96 1,631.00 1,630.85 1,631.00 514.5K
15:03 1,631.07 1,631.40 1,631.00 1,631.40 684.1K
15:04 1,631.43 1,631.45 1,631.34 1,631.34 132.3K
15:05 1,631.60 1,631.63 1,631.29 1,631.47 412.1K
15:06 1,631.31 1,631.31 1,630.95 1,630.95 392.7K
15:07 1,631.12 1,631.17 1,631.12 1,631.17 106.6K
15:08 1,630.97 1,631.21 1,630.97 1,631.21 48.5K
15:09 1,631.09 1,631.26 1,630.73 1,630.73 409.6K
15:10 1,631.04 1,631.04 1,630.72 1,630.72 240.3K
15:11 1,630.56 1,630.64 1,630.02 1,630.02 639.3K
15:12 1,630.27 1,630.27 1,629.72 1,629.72 359.2K
15:13 1,630.25 1,630.69 1,630.25 1,630.69 536.5K
15:14 1,630.70 1,630.74 1,630.44 1,630.44 384.5K
15:15 1,630.47 1,630.50 1,630.41 1,630.41 68.7K
15:16 1,630.56 1,630.86 1,630.36 1,630.86 345.3K
15:17 1,630.78 1,631.24 1,630.78 1,631.24 480.7K
15:18 1,631.31 1,631.41 1,631.31 1,631.41 472.2K
15:19 1,631.42 1,631.42 1,631.39 1,631.39 256.9K
15:20 1,631.36 1,631.59 1,631.36 1,631.59 5,422.8K
15:21 1,631.59 1,631.79 1,631.59 1,631.79 966.1K
15:22 1,632.12 1,632.12 1,632.00 1,632.00 319.5K
15:23 1,631.81 1,631.84 1,631.74 1,631.74 92.9K
15:24 1,631.63 1,631.63 1,631.34 1,631.48 484.6K
15:25 1,631.22 1,631.34 1,631.22 1,631.34 804.5K
15:26 1,631.67 1,631.67 1,631.54 1,631.54 562.0K
15:27 1,631.67 1,631.67 1,631.34 1,631.34 534.5K
15:28 1,631.51 1,631.51 1,631.35 1,631.35 1,080.2K
15:29 1,631.41 1,631.63 1,631.39 1,631.63 616.4K
15:30 1,631.92 1,633.32 1,631.92 1,633.32 7,020.6K
15:31 1,633.55 1,633.55 1,632.68 1,632.68 2,086.3K
15:32 1,632.62 1,632.67 1,632.62 1,632.67 198.7K
15:33 1,632.56 1,632.67 1,632.48 1,632.67 1,331.5K
15:34 1,632.90 1,632.90 1,632.50 1,632.50 474.5K
15:35 1,632.49 1,632.95 1,632.49 1,632.95 4,130.9K
15:36 1,633.00 1,633.08 1,632.90 1,633.05 1,271.4K
15:37 1,633.15 1,633.38 1,633.15 1,633.38 3,160.3K
15:38 1,634.62 1,634.62 1,634.30 1,634.36 5,307.2K
15:39 1,634.21 1,634.49 1,634.21 1,634.48 1,270.5K
15:40 1,634.61 1,635.01 1,634.61 1,635.01 1,394.2K
15:41 1,634.94 1,634.94 1,634.49 1,634.68 2,668.5K
15:42 1,634.63 1,634.90 1,634.63 1,634.90 2,857.4K
15:43 1,634.77 1,634.77 1,634.26 1,634.26 462.3K
15:44 1,634.19 1,634.83 1,634.19 1,634.83 560.7K
15:45 1,634.48 1,634.54 1,634.36 1,634.54 933.8K
15:46 1,634.51 1,634.80 1,634.42 1,634.80 1,250.7K
15:47 1,634.89 1,635.21 1,634.89 1,635.11 1,829.9K
15:48 1,635.29 1,635.44 1,635.29 1,635.44 1,409.5K
15:49 1,635.44 1,635.93 1,635.44 1,635.93 863.0K
15:50 1,635.57 1,635.74 1,635.57 1,635.74 703.8K
15:51 1,635.53 1,635.57 1,635.46 1,635.46 728.4K
15:52 1,635.34 1,635.66 1,635.34 1,635.37 885.1K
15:53 1,635.39 1,635.80 1,635.39 1,635.80 1,103.2K
15:54 1,635.52 1,635.52 1,634.66 1,634.66 1,960.0K
15:55 1,634.55 1,634.81 1,634.55 1,634.64 726.1K
15:56 1,634.91 1,635.25 1,634.91 1,635.04 500.1K
15:57 1,634.86 1,634.86 1,634.73 1,634.79 461.8K
15:58 1,635.17 1,635.63 1,635.17 1,635.63 315.6K
15:59 1,635.47 1,635.62 1,635.47 1,635.59 866.0K
16:00 1,635.62 1,635.62 1,635.01 1,635.01 1,023.4K
16:01 1,634.90 1,634.90 1,634.20 1,634.20 2,329.9K
16:02 1,634.43 1,634.43 1,634.00 1,634.22 1,260.2K
16:03 1,634.16 1,634.16 1,633.19 1,633.19 899.3K
16:04 1,633.25 1,633.62 1,633.25 1,633.60 432.1K
16:05 1,633.58 1,633.60 1,633.40 1,633.40 218.1K
16:06 1,633.56 1,633.63 1,633.51 1,633.63 728.0K
16:07 1,633.71 1,633.96 1,633.71 1,633.85 332.4K
16:08 1,633.86 1,633.86 1,633.59 1,633.59 206.5K
16:09 1,633.60 1,633.60 1,633.49 1,633.57 446.3K
16:10 1,633.49 1,634.02 1,633.49 1,634.02 83.9K
16:11 1,633.74 1,633.74 1,633.40 1,633.43 463.6K
16:12 1,633.56 1,633.84 1,633.56 1,633.67 633.2K
16:13 1,633.78 1,633.79 1,633.72 1,633.79 201.3K
16:14 1,633.74 1,633.74 1,633.49 1,633.63 360.0K
16:15 1,633.67 1,633.67 1,633.34 1,633.34 785.3K
16:16 1,633.34 1,633.34 1,633.15 1,633.15 365.7K
16:17 1,633.72 1,633.81 1,633.68 1,633.68 208.2K
16:18 1,633.95 1,634.07 1,633.55 1,633.55 1,195.4K
16:19 1,633.50 1,633.50 1,633.32 1,633.39 1,629.9K
16:20 1,633.21 1,633.21 1,633.08 1,633.10 373.8K
16:21 1,633.04 1,633.04 1,632.83 1,632.83 395.0K
16:22 1,632.89 1,633.07 1,632.87 1,633.07 267.3K
16:23 1,633.02 1,633.04 1,632.64 1,632.64 2,241.8K
16:24 1,632.12 1,632.52 1,632.12 1,632.52 1,000.1K
16:25 1,632.52 1,632.52 1,632.21 1,632.21 111.5K
16:26 1,632.06 1,632.06 1,631.26 1,631.32 1,475.8K
16:27 1,631.40 1,631.48 1,631.40 1,631.48 176.7K
16:28 1,631.32 1,631.32 1,631.18 1,631.25 586.4K
16:29 1,631.22 1,631.22 1,630.79 1,630.79 645.7K
16:30 1,630.89 1,631.66 1,630.89 1,631.66 1,016.2K
16:31 1,631.68 1,631.75 1,631.62 1,631.75 859.7K
16:32 1,631.97 1,632.28 1,631.97 1,632.28 134.2K
16:33 1,632.37 1,632.37 1,632.15 1,632.15 244.8K
16:34 1,631.90 1,632.32 1,631.90 1,632.13 97.3K
16:35 1,632.33 1,632.33 1,631.86 1,631.86 271.6K
16:36 1,631.73 1,632.60 1,631.73 1,632.50 990.0K
16:37 1,632.53 1,632.88 1,632.53 1,632.73 1,865.6K
16:38 1,632.87 1,633.09 1,632.87 1,633.07 208.7K
16:39 1,633.09 1,633.28 1,633.09 1,633.28 1,658.4K
16:40 1,633.32 1,633.32 1,633.25 1,633.26 513.2K
16:41 1,633.33 1,633.33 1,633.09 1,633.09 145.5K
16:42 1,633.15 1,633.58 1,633.15 1,633.58 214.1K
16:43 1,633.71 1,633.71 1,633.61 1,633.61 124.9K
16:44 1,633.90 1,633.90 1,633.68 1,633.68 2,057.8K
16:45 1,633.69 1,633.69 1,633.60 1,633.67 114.2K
16:46 1,633.65 1,633.74 1,633.64 1,633.64 164.5K
16:47 1,633.39 1,633.39 1,633.19 1,633.27 379.5K
16:48 1,633.29 1,633.29 1,633.01 1,633.08 1,093.0K
16:49 1,633.15 1,633.15 1,633.11 1,633.11 237.5K
16:50 1,633.04 1,633.23 1,632.92 1,633.02 984.3K
16:51 1,632.93 1,632.93 1,632.55 1,632.66 678.7K
16:52 1,632.29 1,632.76 1,632.29 1,632.76 2,188.2K
16:53 1,632.63 1,632.63 1,632.60 1,632.63 49.0K
16:54 1,632.71 1,632.74 1,632.50 1,632.50 86.9K
16:55 1,632.25 1,632.40 1,631.90 1,631.90 371.4K
16:56 1,631.81 1,631.81 1,631.36 1,631.36 926.0K
16:57 1,631.03 1,631.12 1,630.88 1,631.12 675.5K
16:58 1,630.96 1,631.59 1,630.96 1,631.59 386.5K
16:59 1,631.35 1,631.59 1,631.35 1,631.59 179.6K
17:00 1,631.69 1,631.83 1,631.69 1,631.83 83.9K
17:01 1,631.80 1,631.80 1,631.72 1,631.72 160.5K
17:02 1,631.57 1,631.57 1,631.31 1,631.51 268.1K
17:03 1,631.55 1,631.56 1,631.35 1,631.35 282.6K
17:04 1,631.27 1,631.45 1,631.27 1,631.45 232.9K
17:05 1,631.33 1,631.38 1,631.33 1,631.37 82.9K
17:06 1,631.43 1,631.43 1,631.35 1,631.35 186.6K
17:07 1,631.18 1,631.53 1,631.18 1,631.48 240.0K
17:08 1,631.27 1,631.27 1,630.84 1,630.89 536.5K
17:09 1,630.92 1,630.92 1,629.92 1,629.94 2,004.2K
17:10 1,630.00 1,630.00 1,629.85 1,629.97 377.6K
17:11 1,630.03 1,630.03 1,629.05 1,629.05 845.2K
17:12 1,628.97 1,629.03 1,628.88 1,628.93 415.8K
17:13 1,628.68 1,628.68 1,627.68 1,627.79 2,186.0K
17:14 1,627.87 1,628.19 1,627.87 1,628.19 483.2K
17:15 1,628.01 1,628.08 1,628.00 1,628.08 161.4K
17:16 1,628.01 1,628.53 1,628.01 1,628.52 656.8K
17:17 1,628.52 1,629.05 1,627.89 1,628.14 728.1K
17:18 1,628.14 1,628.27 1,628.14 1,628.27 420.9K
17:19 1,628.33 1,628.55 1,628.27 1,628.55 333.6K
17:20 1,628.58 1,628.58 1,628.27 1,628.55 742.9K
17:21 1,628.40 1,628.69 1,628.40 1,628.69 105.6K
17:22 1,628.65 1,628.77 1,627.94 1,627.94 412.1K
17:23 1,627.99 1,627.99 1,627.49 1,627.49 842.8K
17:24 1,627.35 1,627.47 1,627.31 1,627.47 3,656.6K
17:25 1,627.66 1,627.92 1,627.66 1,627.85 7,821.8K
17:26 1,628.28 1,628.28 1,627.96 1,628.12 770.6K
17:27 1,628.14 1,628.14 1,627.51 1,627.82 1,694.6K
17:28 1,627.82 1,627.86 1,627.76 1,627.76 111.4K
17:29 1,627.46 1,627.61 1,627.42 1,627.61 6,131.1K
17:30 1,627.91 1,627.98 1,627.90 1,627.98 1,163.8K
17:31 1,627.86 1,628.24 1,627.86 1,628.24 1,043.8K
17:32 1,628.30 1,628.85 1,628.30 1,628.85 762.2K
17:33 1,628.82 1,628.82 1,628.47 1,628.54 277.6K
17:34 1,628.51 1,628.51 1,628.16 1,628.41 1,100.8K
17:35 1,628.41 1,629.81 1,628.41 1,629.81 8,085.8K
17:36 1,629.91 1,629.91 1,628.97 1,628.97 8,431.9K
17:37 1,629.03 1,629.03 1,628.38 1,628.38 1,358.3K
17:38 1,628.46 1,628.52 1,628.25 1,628.25 674.9K
17:39 1,628.30 1,628.30 1,627.88 1,627.99 260.1K
17:40 1,627.76 1,627.85 1,627.70 1,627.85 1,321.0K
17:41 1,628.22 1,628.22 1,627.80 1,627.86 1,237.8K
17:42 1,627.67 1,627.77 1,627.66 1,627.77 669.3K
17:43 1,627.69 1,627.69 1,627.57 1,627.62 485.5K
17:44 1,627.69 1,627.72 1,627.69 1,627.70 243.2K
17:45 1,627.81 1,627.81 1,627.30 1,627.30 4,864.9K
17:46 1,627.41 1,627.41 1,626.95 1,627.03 1,597.6K
17:47 1,627.03 1,627.50 1,627.03 1,627.50 146.2K
17:48 1,627.67 1,627.85 1,627.63 1,627.63 221.5K
17:49 1,627.92 1,628.78 1,627.92 1,628.78 1,003.0K
17:50 1,628.74 1,629.02 1,628.49 1,629.02 1,995.9K
17:51 1,628.83 1,628.83 1,628.81 1,628.81 638.6K
17:52 1,629.11 1,629.25 1,629.11 1,629.25 1,240.4K
17:53 1,628.79 1,628.79 1,628.48 1,628.59 1,776.0K
17:54 1,628.59 1,628.85 1,628.59 1,628.85 552.4K
17:55 1,629.00 1,629.46 1,629.00 1,629.14 1,736.2K
17:56 1,629.20 1,629.94 1,629.20 1,629.94 4,406.6K
17:57 1,629.81 1,630.00 1,629.77 1,630.00 1,418.6K
17:58 1,629.85 1,629.97 1,629.79 1,629.97 381.3K
17:59 1,629.81 1,630.00 1,629.64 1,630.00 144.9K
18:00 1,629.79 1,629.79 1,629.62 1,629.62 345.6K
18:01 1,629.45 1,629.57 1,629.42 1,629.55 137.1K
18:02 1,629.57 1,630.01 1,629.53 1,630.01 239.9K
18:03 1,629.60 1,630.04 1,629.60 1,629.85 1,479.6K
18:04 1,629.87 1,629.87 1,629.40 1,629.46 226.5K
18:05 1,629.16 1,629.16 1,628.85 1,628.92 275.9K
18:06 1,629.08 1,629.09 1,628.92 1,629.05 597.9K
18:07 1,629.03 1,629.34 1,629.03 1,629.24 1,922.9K
18:08 1,629.13 1,629.41 1,629.13 1,629.22 533.7K
18:09 1,629.16 1,629.29 1,629.16 1,629.16 287.2K
18:10 1,629.19 1,629.36 1,629.19 1,629.27 366.1K
18:11 1,629.26 1,629.26 1,629.07 1,629.07 588.2K
18:12 1,629.01 1,629.01 1,628.84 1,629.00 426.3K
18:13 1,629.00 1,629.21 1,629.00 1,629.21 816.5K
18:14 1,629.15 1,629.15 1,628.69 1,628.69 543.5K
18:15 1,628.56 1,628.56 1,628.43 1,628.46 504.1K
18:16 1,628.39 1,628.39 1,628.08 1,628.10 449.0K
18:17 1,628.24 1,628.34 1,628.19 1,628.34 369.9K
18:18 1,628.22 1,628.22 1,627.61 1,627.61 570.1K
18:19 1,627.61 1,627.61 1,627.04 1,627.04 1,304.8K
18:20 1,627.04 1,627.23 1,626.92 1,627.23 455.3K
18:21 1,627.09 1,627.27 1,627.05 1,627.27 258.3K
18:22 1,626.76 1,627.17 1,626.76 1,627.14 598.6K
18:23 1,627.14 1,627.22 1,627.14 1,627.22 111.5K
18:24 1,627.34 1,627.34 1,626.65 1,626.65 15,275.4K
18:25 1,626.72 1,626.82 1,626.54 1,626.82 1,977.4K
18:26 1,627.17 1,627.17 1,626.94 1,627.07 417.9K
18:27 1,627.07 1,627.07 1,626.84 1,626.84 442.1K
18:28 1,626.67 1,626.77 1,626.67 1,626.77 215.3K
18:29 1,627.03 1,627.08 1,627.03 1,627.03 441.6K
18:30 1,626.99 1,627.10 1,626.85 1,626.87 721.9K
18:31 1,626.70 1,627.81 1,626.70 1,627.81 944.6K
18:32 1,627.65 1,627.84 1,627.46 1,627.84 180.1K
18:33 1,627.93 1,628.38 1,627.93 1,628.38 255.7K
18:34 1,628.53 1,629.23 1,628.38 1,629.23 4,697.9K
18:35 1,629.53 1,629.69 1,629.30 1,629.44 228.3K
18:36 1,629.44 1,629.49 1,629.31 1,629.31 344.6K
18:37 1,629.13 1,629.13 1,628.88 1,628.88 455.1K
18:38 1,628.95 1,629.04 1,628.95 1,629.04 609.9K
18:39 1,628.81 1,628.97 1,628.77 1,628.77 1,713.2K
18:40 1,628.74 1,628.74 1,628.74 1,628.74 404.6K
18:51 1,627.65 1,627.65 1,627.65 1,627.65 8,082.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし