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 1,658.66 1,658.67 1,658.08 1,658.67 13,051.6K
10:01 1,658.75 1,658.75 1,657.86 1,658.57 9,782.8K
10:02 1,658.96 1,659.61 1,658.96 1,659.33 7,279.7K
10:03 1,659.60 1,659.62 1,658.98 1,658.98 3,534.1K
10:04 1,659.09 1,659.26 1,658.13 1,658.13 5,446.2K
10:05 1,657.55 1,658.54 1,657.55 1,658.54 6,128.4K
10:06 1,659.05 1,659.29 1,658.80 1,659.17 6,006.5K
10:07 1,659.15 1,659.15 1,657.78 1,657.78 7,784.8K
10:08 1,657.49 1,657.52 1,657.40 1,657.49 6,076.6K
10:09 1,657.13 1,657.13 1,655.47 1,655.47 6,220.4K
10:10 1,656.07 1,656.80 1,656.06 1,656.80 1,967.5K
10:11 1,656.36 1,656.73 1,656.31 1,656.48 9,070.7K
10:12 1,656.52 1,656.71 1,656.13 1,656.13 2,548.0K
10:13 1,655.54 1,655.92 1,655.54 1,655.92 3,387.7K
10:14 1,655.93 1,656.69 1,655.93 1,656.69 4,971.5K
10:15 1,656.27 1,656.89 1,656.27 1,656.88 1,827.3K
10:16 1,656.10 1,656.10 1,655.31 1,655.31 3,395.1K
10:17 1,654.92 1,654.92 1,654.45 1,654.45 5,591.8K
10:18 1,655.09 1,655.09 1,654.57 1,654.57 1,978.1K
10:19 1,654.26 1,654.27 1,653.88 1,654.14 2,157.9K
10:20 1,653.97 1,654.47 1,653.97 1,654.34 4,777.8K
10:21 1,653.92 1,653.92 1,653.13 1,653.13 2,977.9K
10:22 1,653.36 1,653.76 1,653.15 1,653.15 2,100.1K
10:23 1,653.02 1,653.02 1,652.67 1,652.75 8,044.2K
10:24 1,652.64 1,652.79 1,652.46 1,652.55 4,467.5K
10:25 1,653.07 1,653.07 1,652.35 1,652.35 4,833.3K
10:26 1,652.63 1,653.42 1,652.63 1,653.21 2,161.1K
10:27 1,653.20 1,653.20 1,652.80 1,652.88 2,521.1K
10:28 1,652.59 1,653.32 1,652.59 1,653.32 4,443.0K
10:29 1,653.23 1,653.23 1,652.72 1,652.83 4,577.2K
10:30 1,652.94 1,653.10 1,652.94 1,652.98 2,394.8K
10:31 1,653.05 1,653.21 1,652.92 1,653.13 2,284.6K
10:32 1,653.05 1,653.23 1,653.03 1,653.03 1,743.9K
10:33 1,653.02 1,654.27 1,653.02 1,654.25 5,825.5K
10:34 1,654.18 1,654.18 1,653.68 1,653.68 3,375.5K
10:35 1,654.19 1,654.74 1,654.19 1,654.74 4,387.8K
10:36 1,654.99 1,655.07 1,654.83 1,654.93 1,788.7K
10:37 1,654.60 1,654.79 1,654.49 1,654.58 547.9K
10:38 1,654.52 1,654.52 1,654.18 1,654.18 1,520.4K
10:39 1,653.90 1,653.90 1,652.83 1,652.83 2,354.8K
10:40 1,652.71 1,652.72 1,652.10 1,652.10 1,376.7K
10:41 1,652.83 1,652.98 1,652.20 1,652.98 2,618.9K
10:42 1,652.93 1,652.99 1,652.82 1,652.82 1,136.4K
10:43 1,652.69 1,652.75 1,652.22 1,652.22 2,425.9K
10:44 1,652.34 1,653.09 1,652.34 1,653.07 766.3K
10:45 1,652.62 1,653.27 1,652.62 1,653.27 848.6K
10:46 1,653.81 1,654.15 1,653.81 1,654.15 1,764.1K
10:47 1,654.45 1,654.54 1,654.35 1,654.35 732.2K
10:48 1,654.26 1,654.81 1,654.23 1,654.81 3,039.7K
10:49 1,655.02 1,655.32 1,655.00 1,655.00 1,820.2K
10:50 1,655.08 1,655.81 1,655.08 1,655.81 4,635.9K
10:51 1,655.72 1,655.72 1,655.35 1,655.69 2,449.2K
10:52 1,655.62 1,655.70 1,655.36 1,655.70 3,807.6K
10:53 1,655.97 1,656.47 1,655.97 1,656.47 2,731.8K
10:54 1,656.75 1,656.75 1,655.93 1,655.93 4,973.2K
10:55 1,655.96 1,656.78 1,655.96 1,656.78 1,042.3K
10:56 1,656.91 1,657.08 1,656.63 1,656.63 3,864.9K
10:57 1,656.42 1,656.65 1,656.42 1,656.43 2,495.6K
10:58 1,656.48 1,656.53 1,656.39 1,656.39 875.7K
10:59 1,656.28 1,656.47 1,656.06 1,656.47 5,215.1K
11:00 1,656.50 1,656.50 1,655.84 1,655.84 5,598.5K
11:01 1,655.89 1,656.00 1,655.84 1,655.84 2,286.4K
11:02 1,655.67 1,656.10 1,655.67 1,656.03 1,902.6K
11:03 1,656.17 1,656.17 1,655.40 1,655.65 2,005.6K
11:04 1,655.65 1,655.97 1,655.44 1,655.44 2,291.1K
11:05 1,655.23 1,655.72 1,655.23 1,655.48 1,491.4K
11:06 1,655.28 1,655.28 1,654.76 1,654.76 4,398.9K
11:07 1,654.44 1,654.55 1,654.24 1,654.50 959.0K
11:08 1,654.32 1,654.84 1,654.06 1,654.84 2,359.8K
11:09 1,654.79 1,655.19 1,654.79 1,655.09 2,275.7K
11:10 1,655.38 1,656.81 1,655.38 1,656.81 4,155.0K
11:11 1,656.28 1,656.63 1,656.28 1,656.63 1,759.9K
11:12 1,656.81 1,657.24 1,656.81 1,657.24 1,283.1K
11:13 1,656.79 1,656.93 1,656.67 1,656.93 1,358.8K
11:14 1,657.02 1,657.62 1,657.02 1,657.62 1,190.4K
11:15 1,657.48 1,657.48 1,657.25 1,657.25 1,084.1K
11:16 1,657.29 1,657.29 1,657.04 1,657.26 413.8K
11:17 1,657.74 1,657.94 1,657.74 1,657.94 3,733.1K
11:18 1,658.23 1,658.23 1,657.96 1,657.96 6,647.4K
11:19 1,658.07 1,658.34 1,658.07 1,658.34 2,242.8K
11:20 1,658.30 1,658.30 1,658.04 1,658.04 1,837.4K
11:21 1,658.34 1,658.97 1,658.29 1,658.97 5,548.8K
11:22 1,659.11 1,659.11 1,658.81 1,658.83 9,137.4K
11:23 1,659.16 1,659.50 1,659.16 1,659.49 5,473.9K
11:24 1,659.67 1,659.79 1,659.67 1,659.79 2,021.2K
11:25 1,659.82 1,660.33 1,659.74 1,660.33 4,869.5K
11:26 1,660.12 1,660.99 1,660.12 1,660.99 6,190.3K
11:27 1,661.16 1,661.76 1,661.16 1,661.76 3,670.3K
11:28 1,662.19 1,662.58 1,661.98 1,662.58 4,168.2K
11:29 1,662.35 1,663.09 1,662.35 1,662.52 4,554.8K
11:30 1,662.36 1,662.36 1,661.87 1,661.87 2,315.5K
11:31 1,662.03 1,662.74 1,662.03 1,662.74 1,968.2K
11:32 1,662.79 1,663.29 1,662.79 1,663.05 4,575.7K
11:33 1,662.72 1,663.46 1,662.67 1,663.46 11,750.2K
11:34 1,663.47 1,663.47 1,662.63 1,662.63 4,093.4K
11:35 1,663.60 1,663.60 1,663.06 1,663.27 1,428.9K
11:36 1,663.78 1,663.95 1,663.77 1,663.95 1,831.3K
11:37 1,664.09 1,664.78 1,664.09 1,664.78 6,822.2K
11:38 1,664.51 1,664.61 1,664.37 1,664.37 2,072.1K
11:39 1,664.39 1,665.52 1,664.39 1,665.52 1,994.3K
11:40 1,665.73 1,665.73 1,665.45 1,665.45 1,769.6K
11:41 1,665.28 1,665.41 1,665.17 1,665.17 2,675.7K
11:42 1,665.00 1,666.05 1,665.00 1,665.73 2,780.6K
11:43 1,665.78 1,665.95 1,665.61 1,665.61 1,577.1K
11:44 1,665.56 1,665.56 1,665.29 1,665.29 1,632.1K
11:45 1,664.79 1,665.05 1,664.79 1,664.85 1,145.1K
11:46 1,665.11 1,665.11 1,664.47 1,664.79 2,197.0K
11:47 1,664.42 1,664.84 1,664.21 1,664.84 2,767.6K
11:48 1,665.08 1,665.29 1,665.08 1,665.24 3,697.8K
11:49 1,664.99 1,665.12 1,664.85 1,665.12 2,377.3K
11:50 1,665.61 1,665.61 1,665.26 1,665.26 855.2K
11:51 1,665.46 1,665.83 1,665.46 1,665.80 4,343.6K
11:52 1,666.20 1,666.60 1,666.07 1,666.07 13,095.4K
11:53 1,665.89 1,665.89 1,665.81 1,665.82 7,210.8K
11:54 1,666.41 1,667.12 1,666.41 1,667.12 4,771.0K
11:55 1,666.84 1,667.43 1,666.84 1,667.43 2,620.7K
11:56 1,667.43 1,668.01 1,667.43 1,668.01 5,454.8K
11:57 1,668.34 1,668.98 1,668.34 1,668.87 5,128.3K
11:58 1,668.66 1,669.41 1,668.66 1,669.33 8,763.6K
11:59 1,669.61 1,670.20 1,669.61 1,670.20 3,470.9K
12:00 1,669.88 1,672.53 1,669.88 1,672.53 8,420.2K
12:01 1,673.53 1,674.24 1,673.53 1,674.24 9,755.3K
12:02 1,674.10 1,674.83 1,674.10 1,674.83 10,364.1K
12:03 1,674.85 1,674.98 1,674.62 1,674.98 10,637.8K
12:04 1,675.08 1,675.43 1,675.08 1,675.43 8,893.9K
12:05 1,675.84 1,676.62 1,675.84 1,676.62 9,424.4K
12:06 1,677.00 1,677.52 1,676.89 1,677.43 23,361.4K
12:07 1,677.58 1,677.98 1,677.46 1,677.78 4,871.5K
12:08 1,678.28 1,678.70 1,678.28 1,678.70 9,908.8K
12:09 1,678.34 1,678.36 1,677.45 1,677.45 3,839.4K
12:10 1,677.09 1,677.36 1,677.09 1,677.36 5,146.1K
12:11 1,677.19 1,677.27 1,675.71 1,675.71 8,173.4K
12:12 1,675.62 1,675.68 1,675.62 1,675.62 5,381.5K
12:13 1,675.43 1,675.58 1,675.26 1,675.26 4,077.9K
12:14 1,675.69 1,676.25 1,675.69 1,675.72 8,372.1K
12:15 1,675.76 1,675.92 1,675.68 1,675.68 8,981.5K
12:16 1,675.78 1,676.02 1,675.39 1,676.02 1,813.1K
12:17 1,677.44 1,679.00 1,677.44 1,678.38 14,936.3K
12:18 1,678.38 1,678.53 1,678.05 1,678.30 3,548.7K
12:19 1,678.69 1,678.96 1,678.51 1,678.51 3,821.2K
12:20 1,679.77 1,679.77 1,679.22 1,679.22 9,767.4K
12:21 1,679.24 1,679.24 1,678.64 1,678.64 5,115.4K
12:22 1,678.70 1,679.64 1,678.70 1,679.16 12,229.0K
12:23 1,678.81 1,679.19 1,678.81 1,679.06 13,052.0K
12:24 1,679.11 1,679.11 1,678.68 1,678.83 9,433.1K
12:25 1,679.26 1,679.83 1,679.26 1,679.83 6,142.3K
12:26 1,679.39 1,679.40 1,678.86 1,679.13 13,575.6K
12:27 1,679.77 1,680.30 1,679.77 1,679.85 7,041.9K
12:28 1,680.15 1,680.29 1,680.07 1,680.07 1,571.8K
12:29 1,679.98 1,680.25 1,679.98 1,680.06 2,792.7K
12:30 1,679.94 1,680.13 1,679.68 1,679.68 8,394.6K
12:31 1,679.60 1,679.60 1,679.15 1,679.15 9,173.8K
12:32 1,679.13 1,679.34 1,678.66 1,678.66 9,594.2K
12:33 1,679.11 1,679.11 1,678.83 1,678.83 7,574.1K
12:34 1,678.88 1,679.35 1,678.88 1,679.07 3,250.8K
12:35 1,679.45 1,679.53 1,679.44 1,679.53 3,384.5K
12:36 1,679.33 1,679.59 1,679.11 1,679.11 2,601.7K
12:37 1,679.15 1,679.16 1,678.97 1,679.06 1,886.5K
12:38 1,679.13 1,679.27 1,679.13 1,679.27 4,061.2K
12:39 1,679.30 1,679.30 1,678.91 1,678.91 1,743.9K
12:40 1,679.09 1,679.35 1,678.99 1,679.35 2,801.2K
12:41 1,679.36 1,679.37 1,679.17 1,679.17 7,869.8K
12:42 1,679.26 1,679.57 1,679.00 1,679.05 8,220.0K
12:43 1,679.50 1,679.57 1,679.38 1,679.57 2,999.5K
12:44 1,679.45 1,680.09 1,679.45 1,679.55 1,759.9K
12:45 1,679.68 1,680.13 1,679.68 1,680.04 3,259.8K
12:46 1,680.28 1,680.28 1,679.96 1,680.12 2,505.2K
12:47 1,680.11 1,680.45 1,680.11 1,680.39 10,528.0K
12:48 1,680.33 1,680.33 1,679.27 1,679.27 6,820.0K
12:49 1,679.07 1,679.07 1,677.98 1,678.36 4,877.6K
12:50 1,678.29 1,678.44 1,678.17 1,678.17 7,660.1K
12:51 1,678.49 1,678.57 1,678.16 1,678.16 1,476.4K
12:52 1,678.40 1,678.40 1,677.69 1,677.69 4,080.4K
12:53 1,677.42 1,677.76 1,677.42 1,677.75 3,493.8K
12:54 1,677.58 1,677.58 1,677.03 1,677.03 4,003.6K
12:55 1,676.60 1,676.60 1,675.80 1,675.97 13,620.0K
12:56 1,676.07 1,676.45 1,675.84 1,676.45 3,510.9K
12:57 1,676.56 1,676.56 1,676.03 1,676.22 3,287.8K
12:58 1,676.30 1,676.30 1,675.53 1,675.75 3,715.8K
12:59 1,676.07 1,677.13 1,676.07 1,677.11 5,858.5K
13:00 1,677.06 1,677.26 1,676.96 1,677.14 4,175.6K
13:01 1,677.51 1,678.01 1,677.51 1,677.89 8,835.4K
13:02 1,678.19 1,678.19 1,677.41 1,677.99 9,960.4K
13:03 1,677.68 1,677.68 1,677.25 1,677.46 1,400.9K
13:04 1,677.16 1,677.16 1,676.58 1,676.58 3,021.6K
13:05 1,676.48 1,676.49 1,676.43 1,676.43 5,863.9K
13:06 1,677.12 1,677.12 1,676.64 1,676.88 2,782.2K
13:07 1,677.59 1,677.60 1,677.09 1,677.17 6,270.4K
13:08 1,677.00 1,677.46 1,677.00 1,677.39 1,613.6K
13:09 1,677.56 1,677.67 1,677.48 1,677.48 4,393.1K
13:10 1,677.48 1,677.65 1,677.48 1,677.52 1,845.5K
13:11 1,677.37 1,677.37 1,677.27 1,677.37 786.6K
13:12 1,677.51 1,677.65 1,677.42 1,677.59 3,013.1K
13:13 1,677.51 1,677.51 1,677.09 1,677.11 2,217.3K
13:14 1,677.22 1,677.24 1,676.91 1,677.24 5,408.2K
13:15 1,676.92 1,678.31 1,676.92 1,678.31 2,585.9K
13:16 1,678.46 1,678.46 1,676.99 1,676.99 2,831.7K
13:17 1,677.12 1,677.12 1,676.07 1,676.07 2,995.2K
13:18 1,676.27 1,676.27 1,675.95 1,676.21 741.8K
13:19 1,676.23 1,676.53 1,675.94 1,675.94 1,577.5K
13:20 1,676.01 1,676.01 1,675.04 1,675.04 4,170.3K
13:21 1,675.34 1,676.47 1,675.34 1,676.47 3,041.4K
13:22 1,676.49 1,677.38 1,676.49 1,677.38 3,394.9K
13:23 1,677.34 1,677.58 1,677.18 1,677.58 3,473.3K
13:24 1,677.39 1,677.73 1,677.37 1,677.46 5,133.6K
13:25 1,678.08 1,678.08 1,677.91 1,677.91 2,764.8K
13:26 1,677.99 1,678.21 1,677.99 1,678.21 1,963.3K
13:27 1,678.51 1,678.64 1,678.33 1,678.50 2,301.9K
13:28 1,678.44 1,678.44 1,677.84 1,677.84 1,017.4K
13:29 1,678.05 1,678.41 1,678.05 1,678.41 3,167.9K
13:30 1,677.95 1,678.34 1,677.95 1,678.34 2,929.1K
13:31 1,678.40 1,678.81 1,678.31 1,678.33 1,590.4K
13:32 1,678.42 1,678.71 1,678.42 1,678.60 2,685.0K
13:33 1,678.54 1,679.00 1,678.54 1,678.69 3,024.1K
13:34 1,678.66 1,678.72 1,678.66 1,678.67 2,014.9K
13:35 1,678.93 1,679.04 1,678.75 1,679.00 6,561.2K
13:36 1,679.13 1,679.28 1,677.95 1,677.95 8,654.2K
13:37 1,677.78 1,678.35 1,677.78 1,678.32 1,620.5K
13:38 1,678.06 1,678.23 1,678.06 1,678.18 1,779.1K
13:39 1,678.44 1,678.44 1,678.12 1,678.28 1,580.6K
13:40 1,678.28 1,678.28 1,678.13 1,678.13 1,563.4K
13:41 1,677.83 1,677.89 1,677.54 1,677.54 2,707.0K
13:42 1,677.57 1,677.87 1,677.40 1,677.40 7,682.5K
13:43 1,677.64 1,677.64 1,677.46 1,677.52 3,176.3K
13:44 1,677.51 1,678.06 1,677.46 1,678.06 3,891.0K
13:45 1,678.03 1,678.38 1,678.03 1,678.30 2,600.9K
13:46 1,678.88 1,679.21 1,678.87 1,679.21 3,243.3K
13:47 1,679.27 1,679.65 1,679.27 1,679.53 5,984.1K
13:48 1,679.73 1,679.97 1,679.64 1,679.91 1,676.4K
13:49 1,679.70 1,679.70 1,679.45 1,679.45 3,480.5K
13:50 1,679.43 1,679.75 1,678.94 1,679.75 1,927.0K
13:51 1,679.43 1,680.62 1,679.43 1,680.62 5,677.8K
13:52 1,680.57 1,680.63 1,680.49 1,680.62 6,881.8K
13:53 1,680.65 1,680.79 1,680.65 1,680.72 5,257.5K
13:54 1,681.01 1,681.24 1,680.82 1,681.10 3,643.3K
13:55 1,681.34 1,681.87 1,681.06 1,681.87 4,280.2K
13:56 1,681.88 1,682.88 1,681.88 1,682.84 2,639.0K
13:57 1,682.79 1,682.79 1,682.62 1,682.77 3,991.9K
13:58 1,682.60 1,682.60 1,682.17 1,682.25 8,298.3K
13:59 1,682.95 1,682.96 1,682.69 1,682.96 9,284.6K
14:00 1,683.10 1,683.10 1,682.61 1,682.63 3,919.8K
14:01 1,682.74 1,682.85 1,682.74 1,682.85 6,914.5K
14:02 1,682.65 1,683.39 1,682.65 1,683.39 7,266.8K
14:03 1,683.88 1,683.88 1,683.02 1,683.22 6,320.2K
14:04 1,683.03 1,683.03 1,682.41 1,682.85 7,734.0K
14:05 1,683.43 1,683.80 1,683.21 1,683.49 25,141.4K
14:06 1,684.67 1,684.67 1,683.78 1,684.37 6,445.5K
14:07 1,684.04 1,684.41 1,683.58 1,683.58 3,427.1K
14:08 1,682.89 1,683.20 1,682.81 1,683.20 4,809.2K
14:09 1,683.09 1,683.47 1,683.09 1,683.26 6,924.4K
14:10 1,683.18 1,683.43 1,682.57 1,683.43 4,087.0K
14:11 1,683.26 1,683.81 1,683.26 1,683.60 1,901.1K
14:12 1,683.80 1,684.22 1,683.44 1,684.22 11,771.5K
14:13 1,683.99 1,684.42 1,683.80 1,684.42 3,778.5K
14:14 1,684.39 1,684.51 1,684.14 1,684.51 1,242.5K
14:15 1,683.80 1,684.00 1,683.79 1,683.79 1,539.4K
14:16 1,684.30 1,684.57 1,684.22 1,684.43 2,907.5K
14:17 1,684.10 1,684.43 1,684.05 1,684.43 1,818.4K
14:18 1,684.34 1,684.88 1,684.25 1,684.52 2,137.6K
14:19 1,684.53 1,684.70 1,684.32 1,684.32 1,724.8K
14:20 1,684.19 1,684.35 1,683.93 1,683.93 2,484.2K
14:21 1,684.15 1,684.15 1,683.74 1,683.74 9,295.7K
14:22 1,683.64 1,683.64 1,682.95 1,683.00 5,218.7K
14:23 1,683.30 1,683.32 1,683.00 1,683.26 5,123.0K
14:24 1,683.46 1,683.46 1,682.97 1,683.09 2,021.8K
14:25 1,682.99 1,683.21 1,682.81 1,683.21 1,633.3K
14:26 1,683.39 1,683.39 1,683.02 1,683.14 1,230.9K
14:27 1,683.11 1,683.11 1,682.90 1,683.09 1,555.0K
14:28 1,682.98 1,683.15 1,682.95 1,682.95 3,664.5K
14:29 1,683.09 1,683.09 1,682.85 1,683.06 1,544.3K
14:30 1,683.10 1,683.10 1,682.32 1,682.32 7,525.7K
14:31 1,682.63 1,682.63 1,681.88 1,681.88 2,659.5K
14:32 1,681.86 1,682.58 1,681.86 1,682.58 2,202.1K
14:33 1,682.56 1,683.17 1,682.48 1,683.17 12,400.5K
14:34 1,683.28 1,683.80 1,683.28 1,683.54 9,727.8K
14:35 1,683.98 1,683.98 1,683.84 1,683.85 2,292.1K
14:36 1,683.67 1,683.85 1,683.67 1,683.85 1,830.5K
14:37 1,683.82 1,683.93 1,683.70 1,683.70 2,940.7K
14:38 1,683.89 1,683.89 1,683.55 1,683.71 3,080.5K
14:39 1,683.78 1,683.93 1,683.64 1,683.64 3,718.1K
14:40 1,683.44 1,683.56 1,683.41 1,683.55 5,072.0K
14:41 1,683.73 1,684.02 1,683.73 1,683.92 2,444.5K
14:42 1,683.93 1,684.42 1,683.93 1,684.42 5,274.7K
14:43 1,684.88 1,684.88 1,684.72 1,684.79 5,570.2K
14:44 1,684.83 1,685.18 1,684.75 1,685.18 2,758.2K
14:45 1,685.48 1,686.46 1,685.42 1,686.46 7,051.2K
14:46 1,686.72 1,686.96 1,686.72 1,686.80 7,101.1K
14:47 1,686.79 1,687.38 1,686.68 1,687.38 9,395.0K
14:48 1,686.94 1,687.58 1,686.94 1,687.58 9,680.2K
14:49 1,687.43 1,687.96 1,687.38 1,687.96 4,398.5K
14:50 1,688.14 1,689.26 1,688.14 1,689.26 8,221.0K
14:51 1,689.10 1,690.71 1,689.10 1,690.71 19,742.2K
14:52 1,690.53 1,690.87 1,690.53 1,690.82 4,157.3K
14:53 1,690.82 1,691.18 1,690.75 1,691.17 4,001.4K
14:54 1,691.05 1,691.25 1,690.72 1,691.05 2,059.6K
14:55 1,691.05 1,691.39 1,691.05 1,691.37 4,209.1K
14:56 1,691.37 1,691.40 1,691.22 1,691.40 4,293.8K
14:57 1,691.31 1,691.31 1,690.73 1,690.73 9,083.8K
14:58 1,690.80 1,691.58 1,690.80 1,691.58 3,102.8K
14:59 1,691.42 1,691.88 1,691.42 1,691.84 5,641.6K
15:00 1,691.92 1,691.95 1,691.19 1,691.19 7,145.5K
15:01 1,691.26 1,691.26 1,690.89 1,690.89 4,909.0K
15:02 1,690.98 1,690.98 1,689.81 1,689.84 12,757.5K
15:03 1,689.28 1,689.38 1,689.13 1,689.13 1,541.3K
15:04 1,688.70 1,688.72 1,688.54 1,688.60 2,818.6K
15:05 1,688.64 1,688.87 1,688.53 1,688.87 8,009.9K
15:06 1,689.20 1,689.36 1,688.53 1,688.53 10,395.3K
15:07 1,688.14 1,688.18 1,687.91 1,687.91 5,153.6K
15:08 1,688.22 1,688.22 1,687.42 1,687.42 4,731.0K
15:09 1,687.53 1,688.34 1,687.50 1,688.34 5,313.3K
15:10 1,688.33 1,688.65 1,688.33 1,688.65 2,970.5K
15:11 1,688.40 1,688.49 1,688.33 1,688.49 1,927.5K
15:12 1,688.18 1,688.18 1,687.49 1,687.49 2,355.3K
15:13 1,687.44 1,688.61 1,687.44 1,688.38 6,704.8K
15:14 1,688.43 1,689.15 1,688.43 1,689.15 2,741.5K
15:15 1,688.65 1,688.93 1,688.62 1,688.93 2,801.1K
15:16 1,688.78 1,689.11 1,688.42 1,688.42 2,034.7K
15:17 1,688.59 1,689.02 1,688.59 1,688.92 1,286.9K
15:18 1,688.52 1,689.11 1,688.52 1,688.74 2,491.0K
15:19 1,688.70 1,688.89 1,688.44 1,688.67 3,772.7K
15:20 1,688.77 1,688.77 1,688.17 1,688.43 4,248.2K
15:21 1,688.36 1,688.36 1,687.94 1,687.94 1,374.7K
15:22 1,688.00 1,688.00 1,687.68 1,687.68 1,683.7K
15:23 1,687.47 1,687.49 1,687.31 1,687.32 3,130.1K
15:24 1,687.59 1,688.15 1,687.59 1,688.15 2,197.8K
15:25 1,688.10 1,688.38 1,687.99 1,688.38 1,548.3K
15:26 1,688.31 1,688.39 1,687.96 1,688.09 6,289.9K
15:27 1,688.21 1,688.21 1,687.85 1,687.85 6,105.3K
15:28 1,688.12 1,688.33 1,688.12 1,688.13 1,440.0K
15:29 1,687.98 1,688.33 1,687.98 1,688.33 1,034.4K
15:30 1,688.64 1,688.64 1,687.95 1,687.95 1,309.9K
15:31 1,687.98 1,688.00 1,687.80 1,688.00 4,168.8K
15:32 1,687.88 1,688.01 1,687.51 1,687.51 2,993.5K
15:33 1,687.92 1,688.04 1,687.57 1,687.57 2,568.0K
15:34 1,687.77 1,688.45 1,687.77 1,688.10 2,977.9K
15:35 1,688.38 1,688.38 1,687.71 1,687.71 4,261.4K
15:36 1,688.06 1,689.28 1,688.03 1,689.28 3,656.0K
15:37 1,689.70 1,689.91 1,689.64 1,689.64 5,276.0K
15:38 1,690.02 1,690.02 1,689.64 1,689.64 4,656.4K
15:39 1,689.36 1,689.57 1,689.04 1,689.57 5,381.5K
15:40 1,689.48 1,689.65 1,689.33 1,689.33 2,911.8K
15:41 1,689.94 1,689.98 1,689.41 1,689.67 4,786.6K
15:42 1,689.79 1,690.02 1,689.50 1,689.50 5,018.8K
15:43 1,689.29 1,689.98 1,689.29 1,689.98 5,139.8K
15:44 1,689.84 1,689.99 1,689.10 1,689.10 4,034.2K
15:45 1,689.18 1,689.18 1,688.95 1,688.95 11,393.4K
15:46 1,688.72 1,688.72 1,688.18 1,688.18 2,839.5K
15:47 1,688.12 1,688.30 1,687.97 1,688.30 2,636.7K
15:48 1,687.88 1,687.88 1,687.08 1,687.40 5,586.8K
15:49 1,687.47 1,687.47 1,686.00 1,686.11 10,583.5K
15:50 1,685.91 1,685.91 1,685.23 1,685.23 3,311.2K
15:51 1,685.03 1,685.03 1,684.68 1,684.68 2,128.3K
15:52 1,684.90 1,684.90 1,684.69 1,684.69 1,691.3K
15:53 1,684.43 1,684.43 1,683.35 1,683.35 5,005.5K
15:54 1,683.38 1,683.85 1,683.38 1,683.85 3,836.7K
15:55 1,683.45 1,683.45 1,682.73 1,682.74 3,754.9K
15:56 1,682.62 1,682.70 1,681.68 1,681.68 5,122.8K
15:57 1,681.50 1,681.81 1,680.52 1,680.52 11,219.4K
15:58 1,680.28 1,680.28 1,679.61 1,680.19 10,949.4K
15:59 1,680.69 1,680.69 1,679.82 1,680.23 3,574.6K
16:00 1,680.31 1,680.31 1,679.97 1,679.97 2,330.6K
16:01 1,680.17 1,680.17 1,677.42 1,677.42 9,003.5K
16:02 1,676.86 1,676.96 1,676.66 1,676.66 4,495.0K
16:03 1,676.48 1,676.48 1,676.18 1,676.18 4,471.0K
16:04 1,676.59 1,676.70 1,676.59 1,676.69 6,219.9K
16:05 1,677.10 1,677.10 1,675.67 1,675.67 7,423.5K
16:06 1,675.43 1,675.43 1,675.20 1,675.20 2,863.6K
16:07 1,675.22 1,675.22 1,674.55 1,674.68 6,619.1K
16:08 1,674.62 1,674.62 1,673.55 1,673.55 9,198.1K
16:09 1,673.51 1,673.51 1,672.72 1,673.09 5,321.0K
16:10 1,672.80 1,672.80 1,671.95 1,671.95 4,511.4K
16:11 1,671.74 1,671.74 1,670.40 1,670.40 9,071.4K
16:12 1,670.55 1,671.34 1,670.19 1,671.34 6,432.8K
16:13 1,671.45 1,672.01 1,671.45 1,672.01 10,091.8K
16:14 1,672.21 1,673.50 1,672.21 1,673.22 6,737.4K
16:15 1,672.68 1,672.68 1,672.60 1,672.60 4,026.6K
16:16 1,672.80 1,673.63 1,672.65 1,673.63 7,413.8K
16:17 1,673.78 1,674.36 1,673.75 1,674.36 6,835.2K
16:18 1,674.54 1,675.04 1,674.54 1,674.63 4,631.4K
16:19 1,674.73 1,674.93 1,674.73 1,674.77 3,865.9K
16:20 1,674.36 1,674.56 1,674.08 1,674.08 3,231.5K
16:21 1,673.46 1,673.51 1,673.03 1,673.04 4,001.7K
16:22 1,673.33 1,673.33 1,673.01 1,673.03 1,482.5K
16:23 1,672.78 1,672.78 1,672.34 1,672.34 2,853.8K
16:24 1,672.66 1,673.33 1,672.66 1,673.26 2,188.3K
16:25 1,673.29 1,673.29 1,672.98 1,673.02 1,027.7K
16:26 1,672.62 1,672.62 1,671.46 1,671.46 5,096.9K
16:27 1,671.29 1,671.29 1,669.04 1,669.04 12,740.6K
16:28 1,668.78 1,668.78 1,667.78 1,668.34 6,553.5K
16:29 1,668.29 1,668.29 1,666.78 1,666.78 9,374.8K
16:30 1,667.39 1,667.39 1,665.53 1,665.53 9,984.2K
16:31 1,665.29 1,665.43 1,665.15 1,665.32 13,740.1K
16:32 1,665.55 1,666.22 1,665.55 1,666.22 12,007.6K
16:33 1,666.31 1,668.29 1,666.31 1,668.29 8,811.9K
16:34 1,668.45 1,668.92 1,668.45 1,668.59 4,541.1K
16:35 1,668.61 1,669.92 1,668.61 1,669.56 27,071.5K
16:36 1,667.53 1,667.78 1,666.28 1,666.28 14,174.3K
16:37 1,665.74 1,666.68 1,665.74 1,665.75 7,669.8K
16:38 1,666.68 1,667.73 1,666.68 1,667.73 8,084.7K
16:39 1,667.83 1,667.83 1,667.14 1,667.14 4,526.2K
16:40 1,667.36 1,667.48 1,667.27 1,667.39 3,139.0K
16:41 1,667.11 1,668.03 1,667.11 1,668.03 6,683.3K
16:42 1,668.36 1,669.69 1,668.22 1,669.69 4,842.9K
16:43 1,670.80 1,670.80 1,670.15 1,670.15 4,292.5K
16:44 1,669.82 1,671.33 1,669.82 1,671.33 2,149.2K
16:45 1,671.77 1,671.92 1,671.77 1,671.79 2,514.8K
16:46 1,671.07 1,671.28 1,670.48 1,670.48 1,512.1K
16:47 1,670.52 1,670.52 1,670.12 1,670.42 2,647.1K
16:48 1,670.55 1,670.60 1,670.29 1,670.29 1,889.4K
16:49 1,670.60 1,670.60 1,669.81 1,669.81 5,422.0K
16:50 1,669.30 1,669.56 1,669.30 1,669.48 3,498.5K
16:51 1,669.14 1,669.41 1,669.05 1,669.38 5,440.6K
16:52 1,669.05 1,669.39 1,669.05 1,669.39 807.1K
16:53 1,669.75 1,670.02 1,669.75 1,670.02 11,575.3K
16:54 1,670.27 1,670.47 1,670.15 1,670.43 2,280.0K
16:55 1,670.53 1,670.76 1,670.49 1,670.76 3,339.6K
16:56 1,670.63 1,670.78 1,670.62 1,670.66 3,657.7K
16:57 1,670.78 1,671.13 1,670.36 1,670.36 9,392.0K
16:58 1,670.16 1,670.53 1,670.16 1,670.50 2,952.5K
16:59 1,670.88 1,671.15 1,670.88 1,671.15 5,522.7K
17:00 1,671.19 1,671.46 1,670.98 1,671.46 2,941.3K
17:01 1,671.00 1,671.14 1,670.59 1,671.14 1,983.1K
17:02 1,671.70 1,671.92 1,671.70 1,671.92 3,463.7K
17:03 1,671.70 1,672.33 1,671.70 1,672.33 1,412.5K
17:04 1,672.28 1,672.28 1,671.70 1,671.70 1,942.1K
17:05 1,671.54 1,671.85 1,671.54 1,671.85 2,048.3K
17:06 1,672.15 1,672.23 1,671.95 1,671.95 2,482.7K
17:07 1,671.76 1,672.19 1,671.76 1,672.15 1,634.3K
17:08 1,672.13 1,672.22 1,672.05 1,672.22 1,536.1K
17:09 1,672.88 1,673.12 1,672.88 1,673.02 2,962.7K
17:10 1,672.81 1,673.17 1,672.81 1,673.17 2,405.9K
17:11 1,673.23 1,673.33 1,673.10 1,673.18 1,578.2K
17:12 1,673.31 1,673.38 1,673.29 1,673.35 1,694.4K
17:13 1,672.51 1,672.60 1,672.51 1,672.59 5,649.0K
17:14 1,672.80 1,672.91 1,672.79 1,672.81 2,162.1K
17:15 1,672.52 1,672.60 1,672.28 1,672.28 3,578.8K
17:16 1,672.21 1,672.21 1,672.13 1,672.13 858.0K
17:17 1,672.04 1,672.04 1,671.04 1,671.04 3,049.2K
17:18 1,670.51 1,670.54 1,670.14 1,670.14 2,145.3K
17:19 1,669.55 1,669.66 1,669.30 1,669.38 1,428.4K
17:20 1,669.31 1,669.45 1,669.31 1,669.43 2,151.4K
17:21 1,669.50 1,670.43 1,669.50 1,670.43 558.9K
17:22 1,670.47 1,670.47 1,670.21 1,670.21 1,217.4K
17:23 1,669.93 1,670.30 1,669.93 1,670.24 3,192.7K
17:24 1,670.01 1,670.51 1,670.01 1,670.51 742.7K
17:25 1,670.28 1,670.28 1,670.07 1,670.16 1,310.7K
17:26 1,669.99 1,670.01 1,669.66 1,669.87 1,446.9K
17:27 1,669.94 1,670.31 1,669.94 1,670.13 622.7K
17:28 1,669.71 1,669.71 1,669.17 1,669.21 2,490.4K
17:29 1,668.71 1,668.71 1,668.17 1,668.17 3,327.4K
17:30 1,667.92 1,667.92 1,667.58 1,667.58 4,461.8K
17:31 1,667.39 1,667.57 1,667.39 1,667.46 1,556.3K
17:32 1,667.30 1,667.35 1,666.83 1,666.83 3,854.8K
17:33 1,666.85 1,667.20 1,666.85 1,667.20 4,101.2K
17:34 1,667.11 1,667.11 1,666.58 1,666.58 4,494.1K
17:35 1,666.33 1,667.61 1,666.33 1,667.61 2,438.4K
17:36 1,668.05 1,668.11 1,667.66 1,667.66 4,085.5K
17:37 1,667.70 1,667.70 1,667.39 1,667.42 1,613.3K
17:38 1,667.01 1,667.17 1,666.99 1,667.17 2,534.1K
17:39 1,666.72 1,666.91 1,666.70 1,666.91 3,438.1K
17:40 1,666.78 1,666.96 1,666.53 1,666.76 4,867.9K
17:41 1,667.07 1,667.20 1,666.98 1,667.20 2,659.6K
17:42 1,667.32 1,667.83 1,667.32 1,667.81 4,386.5K
17:43 1,667.63 1,668.10 1,667.63 1,668.10 2,180.1K
17:44 1,668.01 1,668.01 1,666.85 1,666.85 6,712.7K
17:45 1,666.79 1,667.61 1,666.79 1,667.61 2,114.0K
17:46 1,667.20 1,667.45 1,667.02 1,667.35 1,959.8K
17:47 1,667.06 1,667.12 1,666.75 1,667.04 4,574.2K
17:48 1,666.72 1,667.11 1,666.62 1,666.62 3,006.5K
17:49 1,666.58 1,667.31 1,666.58 1,667.31 1,596.9K
17:50 1,667.14 1,668.05 1,667.14 1,668.05 2,066.7K
17:51 1,668.10 1,668.33 1,668.04 1,668.33 1,946.2K
17:52 1,668.04 1,668.51 1,668.00 1,668.51 1,443.9K
17:53 1,668.61 1,669.39 1,668.61 1,669.39 2,253.1K
17:54 1,669.35 1,669.46 1,669.18 1,669.18 4,925.0K
17:55 1,670.07 1,670.45 1,670.07 1,670.45 2,120.5K
17:56 1,670.28 1,670.64 1,670.28 1,670.62 5,221.2K
17:57 1,670.53 1,670.75 1,669.97 1,670.75 23,032.4K
17:58 1,670.31 1,670.31 1,670.22 1,670.24 877.3K
17:59 1,670.00 1,670.55 1,670.00 1,670.55 1,556.2K
18:00 1,670.29 1,670.29 1,669.60 1,669.75 1,641.0K
18:01 1,669.40 1,669.94 1,669.40 1,669.94 748.2K
18:02 1,670.20 1,670.59 1,670.20 1,670.59 1,435.4K
18:03 1,670.66 1,670.99 1,670.66 1,670.68 629.0K
18:04 1,670.30 1,670.42 1,669.89 1,669.89 2,330.2K
18:05 1,670.33 1,670.33 1,669.74 1,669.74 3,654.1K
18:06 1,670.42 1,670.42 1,670.19 1,670.41 1,075.0K
18:07 1,670.14 1,671.05 1,670.03 1,671.05 987.9K
18:08 1,671.15 1,671.31 1,671.15 1,671.29 1,463.6K
18:09 1,670.99 1,670.99 1,670.16 1,670.16 4,632.7K
18:10 1,670.04 1,670.15 1,669.37 1,669.37 908.2K
18:11 1,669.08 1,669.43 1,669.08 1,669.08 3,438.1K
18:12 1,668.81 1,669.17 1,668.81 1,668.92 2,412.0K
18:13 1,668.86 1,668.86 1,668.43 1,668.43 1,141.0K
18:14 1,668.50 1,668.59 1,668.18 1,668.18 5,744.1K
18:15 1,668.51 1,668.95 1,668.51 1,668.95 854.6K
18:16 1,669.04 1,669.22 1,669.04 1,669.22 849.4K
18:17 1,669.05 1,669.37 1,669.05 1,669.37 893.2K
18:18 1,669.15 1,669.24 1,669.13 1,669.24 667.9K
18:19 1,669.07 1,669.07 1,668.89 1,669.03 2,105.6K
18:20 1,669.36 1,669.36 1,669.23 1,669.25 2,601.3K
18:21 1,669.37 1,670.46 1,669.37 1,670.46 1,565.6K
18:22 1,670.39 1,670.74 1,670.19 1,670.19 1,602.0K
18:23 1,670.13 1,670.67 1,670.13 1,670.67 445.3K
18:24 1,672.71 1,672.71 1,671.80 1,671.80 10,259.6K
18:25 1,671.94 1,672.26 1,671.72 1,672.26 7,549.4K
18:26 1,671.87 1,672.26 1,671.75 1,672.26 1,799.9K
18:27 1,672.71 1,672.71 1,672.37 1,672.37 3,521.0K
18:28 1,672.17 1,672.47 1,672.17 1,672.35 1,706.3K
18:29 1,672.23 1,672.23 1,671.81 1,672.09 2,067.2K
18:30 1,671.70 1,671.70 1,671.22 1,671.41 5,494.3K
18:31 1,671.46 1,671.72 1,671.46 1,671.72 1,165.7K
18:32 1,671.66 1,672.07 1,671.66 1,672.07 1,976.6K
18:33 1,671.72 1,671.85 1,671.57 1,671.57 2,027.4K
18:34 1,671.50 1,671.57 1,671.18 1,671.18 1,767.7K
18:35 1,670.82 1,670.89 1,670.82 1,670.87 3,822.8K
18:36 1,670.74 1,671.07 1,670.74 1,670.81 2,704.0K
18:37 1,670.57 1,670.77 1,670.45 1,670.45 3,491.5K
18:38 1,670.37 1,670.85 1,670.37 1,670.85 1,319.2K
18:39 1,670.94 1,671.52 1,670.94 1,671.52 949.5K
18:40 1,671.70 1,671.70 1,671.70 1,671.70 77.1K
18:51 1,670.97 1,670.97 1,670.97 1,670.97 2,759.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし