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 1,669.19 1,669.41 1,668.83 1,669.41 8,631.2K
10:01 1,668.82 1,669.03 1,668.77 1,668.77 14,171.5K
10:02 1,669.54 1,669.69 1,668.90 1,669.69 3,997.7K
10:03 1,669.63 1,669.63 1,668.91 1,669.08 4,429.6K
10:04 1,668.71 1,669.92 1,668.71 1,669.92 5,537.7K
10:05 1,670.34 1,670.34 1,668.12 1,668.12 6,792.4K
10:06 1,667.88 1,668.81 1,667.88 1,668.81 3,273.6K
10:07 1,669.31 1,669.31 1,668.48 1,668.48 4,657.6K
10:08 1,667.91 1,667.91 1,666.58 1,666.58 7,293.4K
10:09 1,666.33 1,666.33 1,665.04 1,665.23 7,119.5K
10:10 1,665.33 1,665.33 1,664.11 1,664.11 10,035.2K
10:11 1,663.22 1,664.40 1,663.22 1,664.40 5,031.9K
10:12 1,664.61 1,664.82 1,663.78 1,664.82 7,586.9K
10:13 1,664.85 1,665.82 1,664.85 1,665.82 3,206.8K
10:14 1,665.42 1,665.42 1,664.81 1,664.81 3,623.0K
10:15 1,664.70 1,664.91 1,664.70 1,664.91 3,700.6K
10:16 1,665.08 1,665.08 1,664.65 1,664.65 1,419.1K
10:17 1,664.69 1,665.76 1,664.69 1,665.76 3,246.6K
10:18 1,665.65 1,665.68 1,665.47 1,665.56 9,726.3K
10:19 1,666.13 1,666.22 1,665.99 1,665.99 4,830.9K
10:20 1,666.02 1,666.04 1,665.99 1,666.04 2,286.2K
10:21 1,666.15 1,667.08 1,666.05 1,667.08 1,348.7K
10:22 1,666.81 1,666.81 1,665.80 1,666.07 3,185.0K
10:23 1,665.31 1,665.74 1,664.98 1,665.74 2,638.4K
10:24 1,665.83 1,666.53 1,665.83 1,666.53 5,493.8K
10:25 1,666.79 1,666.86 1,666.62 1,666.74 2,340.5K
10:26 1,666.44 1,667.20 1,666.44 1,666.66 2,707.4K
10:27 1,666.51 1,666.51 1,665.48 1,665.48 3,241.1K
10:28 1,665.03 1,665.62 1,665.03 1,665.62 3,693.0K
10:29 1,665.46 1,666.22 1,665.30 1,665.30 1,648.3K
10:30 1,665.80 1,666.35 1,665.80 1,666.34 4,484.9K
10:31 1,666.14 1,667.28 1,666.14 1,667.28 4,106.7K
10:32 1,666.83 1,667.22 1,666.83 1,667.22 1,268.6K
10:33 1,667.17 1,667.35 1,667.15 1,667.35 2,552.8K
10:34 1,667.35 1,667.40 1,667.30 1,667.30 1,429.1K
10:35 1,666.91 1,666.91 1,666.48 1,666.53 3,658.0K
10:36 1,665.97 1,665.97 1,665.31 1,665.31 6,156.6K
10:37 1,665.90 1,665.92 1,665.55 1,665.92 3,102.3K
10:38 1,666.19 1,667.02 1,666.19 1,667.02 3,239.7K
10:39 1,667.29 1,667.86 1,667.29 1,667.56 2,733.6K
10:40 1,667.47 1,668.24 1,667.47 1,668.24 1,642.6K
10:41 1,669.03 1,669.48 1,669.03 1,669.48 3,818.8K
10:42 1,669.95 1,670.34 1,669.85 1,669.85 4,470.3K
10:43 1,670.00 1,670.31 1,669.93 1,669.97 2,613.9K
10:44 1,671.14 1,675.01 1,671.14 1,675.01 9,357.5K
10:45 1,675.19 1,676.44 1,675.19 1,676.44 7,498.7K
10:46 1,678.29 1,678.29 1,677.59 1,678.21 9,011.3K
10:47 1,678.23 1,679.10 1,678.23 1,679.10 9,274.5K
10:48 1,679.28 1,679.28 1,677.89 1,677.89 5,993.8K
10:49 1,678.39 1,679.37 1,678.39 1,679.37 8,649.7K
10:50 1,680.32 1,680.32 1,680.04 1,680.04 5,740.9K
10:51 1,679.89 1,679.89 1,678.67 1,678.67 2,329.4K
10:52 1,679.18 1,679.49 1,678.98 1,679.12 4,346.2K
10:53 1,678.68 1,678.76 1,678.32 1,678.35 1,876.9K
10:54 1,677.38 1,677.38 1,676.49 1,676.49 5,910.0K
10:55 1,676.13 1,676.53 1,675.89 1,675.89 1,120.2K
10:56 1,677.37 1,677.37 1,677.05 1,677.25 6,219.3K
10:57 1,678.65 1,679.22 1,678.63 1,679.08 6,140.9K
10:58 1,678.92 1,679.33 1,678.90 1,679.33 1,615.2K
10:59 1,679.63 1,679.63 1,679.09 1,679.09 3,612.0K
11:00 1,679.08 1,679.46 1,679.08 1,679.46 2,869.6K
11:01 1,678.69 1,678.91 1,678.69 1,678.79 1,629.2K
11:02 1,680.30 1,681.46 1,680.30 1,681.46 9,104.4K
11:03 1,681.93 1,682.15 1,681.82 1,681.82 8,810.8K
11:04 1,681.64 1,681.89 1,681.53 1,681.89 4,752.3K
11:05 1,682.01 1,682.96 1,682.01 1,682.96 2,999.2K
11:06 1,682.91 1,682.91 1,682.74 1,682.87 5,305.3K
11:07 1,682.53 1,682.53 1,682.01 1,682.01 2,795.8K
11:08 1,682.40 1,682.55 1,682.18 1,682.55 4,540.6K
11:09 1,681.76 1,682.24 1,681.76 1,682.24 2,984.0K
11:10 1,682.42 1,682.86 1,682.28 1,682.86 4,079.3K
11:11 1,683.07 1,683.10 1,682.71 1,682.71 3,986.0K
11:12 1,683.01 1,683.46 1,682.83 1,683.46 4,123.1K
11:13 1,682.77 1,682.91 1,682.59 1,682.91 2,749.2K
11:14 1,682.72 1,683.04 1,682.66 1,682.78 2,265.0K
11:15 1,683.08 1,683.80 1,683.08 1,683.74 2,108.6K
11:16 1,683.80 1,683.80 1,682.20 1,683.12 45,822.3K
11:17 1,683.16 1,683.57 1,683.01 1,683.01 5,463.8K
11:18 1,682.93 1,683.42 1,682.93 1,683.13 3,534.4K
11:19 1,683.18 1,683.47 1,683.06 1,683.06 2,695.3K
11:20 1,682.75 1,683.91 1,682.75 1,683.47 8,313.9K
11:21 1,682.73 1,683.20 1,682.73 1,682.95 11,677.0K
11:22 1,682.75 1,682.83 1,682.27 1,682.83 3,939.1K
11:23 1,683.19 1,683.19 1,682.93 1,682.93 2,881.7K
11:24 1,683.06 1,683.15 1,682.70 1,683.15 1,952.2K
11:25 1,683.08 1,683.08 1,682.01 1,682.11 8,686.6K
11:26 1,681.83 1,681.83 1,681.07 1,681.07 4,855.2K
11:27 1,681.41 1,681.41 1,680.51 1,680.51 8,013.3K
11:28 1,680.32 1,680.32 1,679.60 1,679.81 4,274.3K
11:29 1,679.82 1,679.84 1,679.45 1,679.45 1,915.0K
11:30 1,679.76 1,679.76 1,678.74 1,678.96 6,488.6K
11:31 1,679.71 1,679.71 1,679.37 1,679.37 2,893.7K
11:32 1,679.60 1,680.00 1,679.32 1,680.00 5,382.5K
11:33 1,681.06 1,681.06 1,680.86 1,680.92 13,960.5K
11:34 1,680.17 1,680.45 1,680.14 1,680.14 3,298.0K
11:35 1,679.87 1,680.37 1,679.87 1,680.37 4,234.2K
11:36 1,680.14 1,680.14 1,679.87 1,679.87 1,669.9K
11:37 1,680.06 1,680.53 1,680.06 1,680.33 4,249.1K
11:38 1,679.99 1,680.87 1,679.99 1,680.74 10,916.2K
11:39 1,680.68 1,680.68 1,679.98 1,680.16 11,472.8K
11:40 1,680.28 1,680.28 1,679.78 1,679.78 4,677.5K
11:41 1,679.94 1,680.17 1,679.90 1,679.90 3,502.6K
11:42 1,679.81 1,680.43 1,679.65 1,680.33 2,266.1K
11:43 1,680.36 1,680.36 1,679.74 1,679.74 4,806.3K
11:44 1,679.78 1,679.78 1,679.25 1,679.25 2,523.6K
11:45 1,679.24 1,679.24 1,679.04 1,679.04 2,427.4K
11:46 1,679.04 1,679.35 1,679.04 1,679.09 2,323.3K
11:47 1,679.42 1,681.26 1,679.42 1,681.26 4,069.2K
11:48 1,681.36 1,681.38 1,680.84 1,680.84 1,432.5K
11:49 1,681.34 1,681.34 1,680.94 1,681.19 4,104.1K
11:50 1,681.10 1,681.20 1,680.73 1,680.73 3,155.9K
11:51 1,680.60 1,680.69 1,680.42 1,680.67 2,782.1K
11:52 1,680.49 1,680.66 1,680.14 1,680.14 1,977.1K
11:53 1,680.37 1,680.53 1,680.37 1,680.41 2,218.6K
11:54 1,680.63 1,680.97 1,680.62 1,680.68 2,063.8K
11:55 1,680.71 1,680.71 1,680.43 1,680.43 2,865.6K
11:56 1,680.33 1,680.90 1,680.33 1,680.75 1,937.7K
11:57 1,680.66 1,680.95 1,680.57 1,680.95 870.9K
11:58 1,680.31 1,680.93 1,680.14 1,680.93 4,227.2K
11:59 1,680.90 1,680.90 1,680.56 1,680.69 6,311.8K
12:00 1,680.31 1,681.20 1,680.31 1,681.20 1,440.8K
12:01 1,681.16 1,681.16 1,680.59 1,680.59 880.8K
12:02 1,680.59 1,681.17 1,680.59 1,680.88 2,702.6K
12:03 1,681.00 1,681.00 1,678.41 1,678.49 18,374.7K
12:04 1,678.90 1,679.60 1,678.90 1,679.60 6,250.7K
12:05 1,679.84 1,679.84 1,679.52 1,679.71 3,113.3K
12:06 1,679.57 1,679.57 1,679.33 1,679.49 2,257.5K
12:07 1,679.77 1,680.30 1,679.77 1,680.30 3,688.1K
12:08 1,680.17 1,682.07 1,680.17 1,682.07 8,380.9K
12:09 1,682.19 1,682.37 1,682.01 1,682.32 16,412.7K
12:10 1,682.03 1,682.43 1,682.03 1,682.13 4,580.0K
12:11 1,681.94 1,681.94 1,681.37 1,681.47 3,019.4K
12:12 1,681.34 1,681.91 1,681.33 1,681.91 2,957.2K
12:13 1,682.70 1,682.81 1,682.70 1,682.81 2,707.5K
12:14 1,682.77 1,682.77 1,682.41 1,682.57 1,330.6K
12:15 1,682.53 1,683.25 1,682.53 1,683.25 8,653.4K
12:16 1,683.42 1,683.42 1,683.17 1,683.17 5,765.8K
12:17 1,683.27 1,683.72 1,683.18 1,683.72 2,608.1K
12:18 1,683.05 1,683.32 1,682.98 1,683.24 2,597.7K
12:19 1,682.77 1,682.77 1,682.39 1,682.39 6,161.8K
12:20 1,682.84 1,683.18 1,682.73 1,682.78 5,684.9K
12:21 1,682.94 1,683.00 1,682.52 1,682.52 3,815.4K
12:22 1,682.90 1,682.90 1,682.45 1,682.83 955.8K
12:23 1,682.82 1,682.95 1,682.82 1,682.95 5,380.9K
12:24 1,683.11 1,683.60 1,683.11 1,683.56 3,469.8K
12:25 1,683.66 1,683.70 1,683.30 1,683.30 1,132.6K
12:26 1,683.14 1,683.51 1,683.14 1,683.51 4,792.4K
12:27 1,683.05 1,683.05 1,681.73 1,681.73 10,755.1K
12:28 1,681.49 1,681.50 1,681.40 1,681.50 2,232.8K
12:29 1,681.31 1,681.39 1,680.41 1,680.41 3,295.1K
12:30 1,680.31 1,681.18 1,680.31 1,681.18 2,117.7K
12:31 1,681.12 1,681.12 1,681.02 1,681.10 2,484.1K
12:32 1,680.89 1,680.93 1,680.82 1,680.85 2,633.6K
12:33 1,680.85 1,681.11 1,680.44 1,680.44 12,234.4K
12:34 1,680.04 1,680.09 1,680.00 1,680.09 1,910.5K
12:35 1,680.16 1,680.16 1,678.95 1,679.07 5,276.1K
12:36 1,679.17 1,679.70 1,679.17 1,679.70 1,398.4K
12:37 1,679.94 1,680.65 1,679.94 1,680.65 3,022.5K
12:38 1,680.57 1,680.72 1,680.40 1,680.40 938.4K
12:39 1,680.33 1,680.86 1,680.33 1,680.68 1,763.9K
12:40 1,680.54 1,680.74 1,680.26 1,680.26 1,463.6K
12:41 1,680.30 1,680.30 1,678.66 1,678.66 4,048.7K
12:42 1,678.55 1,678.55 1,677.34 1,677.84 6,988.8K
12:43 1,677.64 1,677.64 1,676.95 1,677.25 2,003.2K
12:44 1,677.15 1,677.83 1,677.15 1,677.83 2,287.7K
12:45 1,678.06 1,678.06 1,677.32 1,677.42 2,471.4K
12:46 1,677.55 1,677.81 1,677.55 1,677.78 3,215.8K
12:47 1,677.79 1,678.16 1,677.79 1,678.15 6,726.1K
12:48 1,677.97 1,678.50 1,677.97 1,678.28 4,683.3K
12:49 1,678.32 1,678.92 1,678.31 1,678.92 9,854.6K
12:50 1,679.00 1,679.00 1,678.86 1,678.86 3,693.4K
12:51 1,678.84 1,678.84 1,678.54 1,678.66 2,555.7K
12:52 1,679.07 1,680.00 1,679.07 1,680.00 3,106.7K
12:53 1,680.15 1,680.71 1,680.15 1,680.33 4,942.1K
12:54 1,681.09 1,682.08 1,681.03 1,682.08 9,143.5K
12:55 1,682.03 1,682.24 1,681.65 1,681.65 2,287.5K
12:56 1,681.37 1,681.89 1,681.37 1,681.89 1,169.1K
12:57 1,681.76 1,682.12 1,681.76 1,682.12 1,882.0K
12:58 1,682.17 1,682.25 1,682.10 1,682.25 7,803.9K
12:59 1,682.60 1,682.60 1,682.09 1,682.25 2,611.9K
13:00 1,682.09 1,682.11 1,681.88 1,682.11 915.6K
13:01 1,682.28 1,682.34 1,681.95 1,681.95 3,417.0K
13:02 1,681.71 1,681.87 1,681.54 1,681.54 6,246.9K
13:03 1,681.36 1,681.36 1,680.67 1,680.67 3,282.5K
13:04 1,680.57 1,680.57 1,680.24 1,680.24 2,182.4K
13:05 1,680.40 1,680.40 1,679.87 1,679.94 10,516.8K
13:06 1,680.19 1,680.48 1,680.17 1,680.20 2,614.0K
13:07 1,680.14 1,680.34 1,680.07 1,680.34 782.2K
13:08 1,680.66 1,680.77 1,680.56 1,680.77 1,818.6K
13:09 1,680.53 1,680.78 1,680.07 1,680.07 7,012.9K
13:10 1,679.64 1,680.03 1,679.64 1,679.88 2,549.4K
13:11 1,680.03 1,680.10 1,679.96 1,680.04 1,172.6K
13:12 1,679.63 1,680.05 1,679.63 1,680.01 4,221.0K
13:13 1,679.84 1,679.97 1,679.36 1,679.44 5,475.1K
13:14 1,679.64 1,680.24 1,679.58 1,680.24 5,850.7K
13:15 1,680.25 1,680.25 1,679.85 1,679.88 4,005.2K
13:16 1,679.83 1,680.03 1,679.83 1,680.03 3,016.7K
13:17 1,680.05 1,680.50 1,680.01 1,680.50 5,923.6K
13:18 1,680.50 1,680.62 1,680.41 1,680.51 1,816.0K
13:19 1,680.24 1,680.79 1,680.24 1,680.79 12,170.7K
13:20 1,680.83 1,680.92 1,680.62 1,680.92 2,017.8K
13:21 1,680.49 1,680.94 1,680.49 1,680.84 2,153.2K
13:22 1,681.32 1,682.49 1,681.19 1,682.49 11,516.6K
13:23 1,683.18 1,684.24 1,682.93 1,684.24 14,495.0K
13:24 1,684.14 1,684.14 1,683.44 1,683.56 7,692.4K
13:25 1,683.84 1,684.02 1,683.84 1,683.91 1,757.3K
13:26 1,683.81 1,684.59 1,683.81 1,684.59 1,398.2K
13:27 1,684.58 1,685.68 1,684.58 1,685.68 9,784.6K
13:28 1,685.36 1,685.36 1,684.63 1,684.88 4,022.8K
13:29 1,685.13 1,685.45 1,685.13 1,685.28 2,871.4K
13:30 1,685.48 1,686.47 1,685.48 1,686.47 2,677.4K
13:31 1,686.70 1,686.75 1,686.58 1,686.64 2,238.1K
13:32 1,686.65 1,686.65 1,686.09 1,686.23 2,768.4K
13:33 1,686.05 1,686.05 1,685.09 1,685.09 8,301.4K
13:34 1,684.94 1,684.97 1,684.77 1,684.77 1,461.0K
13:35 1,684.79 1,684.79 1,684.44 1,684.74 1,979.8K
13:36 1,684.43 1,684.43 1,684.30 1,684.31 1,312.3K
13:37 1,684.22 1,684.59 1,684.22 1,684.59 2,367.1K
13:38 1,684.68 1,684.68 1,684.19 1,684.39 2,025.2K
13:39 1,684.54 1,684.54 1,683.99 1,683.99 2,195.4K
13:40 1,684.38 1,684.47 1,684.07 1,684.07 3,808.7K
13:41 1,684.28 1,684.51 1,684.11 1,684.11 1,076.6K
13:42 1,683.93 1,683.93 1,683.29 1,683.29 4,079.7K
13:43 1,683.17 1,683.86 1,683.17 1,683.57 5,741.2K
13:44 1,683.82 1,683.82 1,683.66 1,683.74 2,420.6K
13:45 1,683.88 1,683.95 1,683.53 1,683.53 3,429.1K
13:46 1,683.67 1,683.86 1,683.57 1,683.57 1,150.1K
13:47 1,683.62 1,683.92 1,683.57 1,683.57 2,130.1K
13:48 1,683.72 1,684.03 1,683.72 1,683.97 1,258.6K
13:49 1,683.87 1,684.20 1,683.83 1,684.20 1,395.0K
13:50 1,684.27 1,684.33 1,684.07 1,684.09 3,210.7K
13:51 1,684.14 1,684.14 1,684.00 1,684.00 2,824.0K
13:52 1,683.89 1,683.95 1,683.68 1,683.68 3,299.5K
13:53 1,683.64 1,684.27 1,683.64 1,684.13 3,984.4K
13:54 1,684.03 1,684.53 1,684.03 1,684.50 4,137.4K
13:55 1,684.68 1,685.41 1,684.30 1,685.41 7,358.1K
13:56 1,686.05 1,686.05 1,685.47 1,685.70 5,348.8K
13:57 1,685.91 1,685.91 1,685.49 1,685.49 2,761.2K
13:58 1,685.93 1,685.93 1,685.59 1,685.71 2,123.7K
13:59 1,685.82 1,685.82 1,685.34 1,685.34 2,529.9K
14:00 1,685.14 1,685.99 1,685.14 1,685.99 2,308.7K
14:01 1,685.79 1,686.04 1,685.79 1,686.04 1,698.0K
14:02 1,685.69 1,685.69 1,684.72 1,684.72 4,065.0K
14:03 1,684.77 1,684.96 1,684.72 1,684.87 2,548.6K
14:04 1,685.13 1,685.13 1,684.49 1,684.49 3,280.0K
14:05 1,684.75 1,684.75 1,683.41 1,683.41 9,924.7K
14:06 1,683.20 1,683.61 1,683.20 1,683.61 4,754.1K
14:07 1,683.46 1,684.35 1,683.46 1,684.35 2,757.0K
14:08 1,684.38 1,684.67 1,684.23 1,684.67 4,769.0K
14:09 1,684.75 1,684.75 1,684.54 1,684.54 8,649.2K
14:10 1,684.28 1,684.59 1,684.26 1,684.26 1,224.1K
14:11 1,684.05 1,684.05 1,683.94 1,683.94 2,077.8K
14:12 1,683.86 1,684.05 1,683.86 1,684.04 1,521.1K
14:13 1,683.95 1,684.23 1,683.95 1,684.13 4,163.0K
14:14 1,684.06 1,684.30 1,683.94 1,684.30 4,063.1K
14:15 1,684.66 1,685.02 1,684.66 1,685.02 3,238.3K
14:16 1,685.16 1,685.34 1,685.16 1,685.21 4,263.4K
14:17 1,685.36 1,685.38 1,685.04 1,685.34 2,603.5K
14:18 1,684.98 1,685.16 1,684.62 1,684.62 5,749.3K
14:19 1,684.71 1,685.44 1,684.63 1,685.44 6,773.1K
14:20 1,685.53 1,686.06 1,685.53 1,685.70 1,832.9K
14:21 1,685.93 1,685.93 1,685.34 1,685.34 2,061.7K
14:22 1,685.66 1,685.85 1,685.14 1,685.64 6,434.4K
14:23 1,686.14 1,686.14 1,685.63 1,685.76 4,446.9K
14:24 1,685.59 1,685.95 1,685.59 1,685.95 3,144.6K
14:25 1,685.69 1,685.69 1,684.97 1,684.97 2,000.8K
14:26 1,684.65 1,684.66 1,684.55 1,684.55 1,912.7K
14:27 1,684.22 1,684.44 1,684.22 1,684.33 2,396.0K
14:28 1,684.18 1,684.43 1,684.10 1,684.43 1,148.1K
14:29 1,684.35 1,684.35 1,683.86 1,683.86 1,560.8K
14:30 1,684.05 1,684.32 1,684.05 1,684.32 2,984.9K
14:31 1,684.23 1,684.25 1,684.04 1,684.04 1,864.1K
14:32 1,684.25 1,684.63 1,684.25 1,684.45 806.9K
14:33 1,684.35 1,685.15 1,684.15 1,685.15 7,208.4K
14:34 1,685.39 1,686.00 1,685.39 1,686.00 3,427.0K
14:35 1,685.80 1,685.80 1,684.75 1,684.75 7,239.5K
14:36 1,684.34 1,684.80 1,684.34 1,684.49 3,698.2K
14:37 1,684.75 1,684.98 1,684.05 1,684.05 2,127.8K
14:38 1,684.65 1,684.72 1,683.91 1,683.91 6,027.0K
14:39 1,684.00 1,684.41 1,683.53 1,684.41 7,199.4K
14:40 1,683.98 1,684.05 1,683.87 1,683.90 3,530.6K
14:41 1,683.65 1,683.88 1,683.61 1,683.61 5,588.7K
14:42 1,683.59 1,683.65 1,683.51 1,683.65 2,692.6K
14:43 1,683.37 1,683.37 1,683.17 1,683.17 3,274.4K
14:44 1,683.32 1,683.47 1,682.92 1,682.92 1,530.0K
14:45 1,683.58 1,683.58 1,682.41 1,682.41 3,035.6K
14:46 1,682.66 1,682.66 1,682.32 1,682.32 7,230.1K
14:47 1,682.72 1,683.21 1,682.72 1,683.11 5,363.0K
14:48 1,683.03 1,683.17 1,682.87 1,683.17 1,862.3K
14:49 1,682.91 1,683.65 1,682.35 1,683.65 10,704.6K
14:50 1,683.23 1,683.94 1,683.23 1,683.94 5,695.6K
14:51 1,683.80 1,684.08 1,683.60 1,683.60 3,763.3K
14:52 1,683.28 1,684.54 1,683.28 1,684.54 3,690.1K
14:53 1,684.63 1,685.12 1,684.63 1,685.12 4,484.8K
14:54 1,684.92 1,684.92 1,684.67 1,684.67 1,691.2K
14:55 1,684.45 1,684.78 1,684.45 1,684.61 2,795.0K
14:56 1,684.44 1,684.44 1,684.03 1,684.03 2,218.4K
14:57 1,684.22 1,684.22 1,684.13 1,684.13 3,989.0K
14:58 1,684.14 1,684.29 1,684.12 1,684.29 4,982.4K
14:59 1,683.91 1,683.91 1,683.72 1,683.81 6,549.7K
15:00 1,684.06 1,684.49 1,684.03 1,684.17 3,215.4K
15:01 1,684.01 1,684.48 1,684.01 1,684.48 937.3K
15:02 1,684.50 1,684.55 1,684.34 1,684.55 2,303.7K
15:03 1,684.86 1,685.23 1,684.86 1,685.13 7,656.4K
15:04 1,685.55 1,685.85 1,685.44 1,685.85 4,952.0K
15:05 1,685.91 1,686.22 1,685.72 1,686.22 3,133.5K
15:06 1,686.14 1,686.17 1,685.93 1,686.11 2,924.4K
15:07 1,685.84 1,686.76 1,685.84 1,686.41 5,635.0K
15:08 1,685.83 1,685.83 1,684.75 1,684.75 5,776.4K
15:09 1,684.22 1,684.56 1,684.22 1,684.32 3,444.5K
15:10 1,684.21 1,685.61 1,684.21 1,685.61 9,571.2K
15:11 1,685.75 1,686.03 1,685.59 1,685.59 2,336.7K
15:12 1,686.12 1,686.61 1,686.12 1,686.30 2,519.9K
15:13 1,686.20 1,686.20 1,685.46 1,685.56 4,553.8K
15:14 1,685.39 1,685.92 1,685.29 1,685.29 7,182.6K
15:15 1,685.19 1,686.40 1,685.12 1,686.40 2,784.3K
15:16 1,686.36 1,686.36 1,685.65 1,686.10 3,437.6K
15:17 1,686.03 1,686.05 1,685.37 1,685.37 7,542.2K
15:18 1,684.98 1,685.87 1,684.98 1,685.87 3,034.5K
15:19 1,686.03 1,686.03 1,685.83 1,685.87 2,016.0K
15:20 1,685.98 1,686.59 1,685.63 1,686.59 1,947.7K
15:21 1,686.41 1,686.65 1,686.13 1,686.65 5,945.5K
15:22 1,686.59 1,686.59 1,686.02 1,686.40 1,480.1K
15:23 1,686.51 1,686.51 1,685.63 1,685.94 2,681.5K
15:24 1,685.12 1,685.12 1,684.50 1,684.72 3,162.3K
15:25 1,684.90 1,685.13 1,684.76 1,685.13 2,482.2K
15:26 1,685.24 1,685.50 1,685.20 1,685.50 4,778.1K
15:27 1,685.29 1,685.29 1,684.63 1,684.63 1,911.0K
15:28 1,684.81 1,685.25 1,684.27 1,684.27 8,086.6K
15:29 1,684.86 1,684.91 1,684.62 1,684.73 2,740.5K
15:30 1,684.87 1,685.14 1,684.73 1,685.14 2,778.9K
15:31 1,684.92 1,684.92 1,684.61 1,684.72 2,810.4K
15:32 1,685.08 1,685.08 1,684.40 1,684.40 2,251.7K
15:33 1,684.58 1,684.60 1,683.85 1,683.85 2,478.7K
15:34 1,683.90 1,684.22 1,683.90 1,684.22 5,044.7K
15:35 1,684.45 1,684.57 1,684.35 1,684.35 858.7K
15:36 1,684.37 1,684.37 1,684.25 1,684.25 1,572.9K
15:37 1,684.47 1,685.30 1,684.47 1,685.13 2,606.5K
15:38 1,684.99 1,685.07 1,684.86 1,684.93 1,544.1K
15:39 1,685.06 1,685.44 1,685.06 1,685.38 2,017.7K
15:40 1,685.05 1,685.80 1,685.05 1,685.80 2,372.4K
15:41 1,685.83 1,686.14 1,685.83 1,686.14 2,236.9K
15:42 1,686.18 1,686.18 1,685.99 1,686.04 2,881.8K
15:43 1,686.13 1,686.55 1,685.88 1,686.55 2,536.5K
15:44 1,687.40 1,687.49 1,687.29 1,687.49 3,696.2K
15:45 1,687.51 1,687.51 1,686.84 1,687.27 3,193.0K
15:46 1,687.56 1,687.67 1,686.83 1,686.83 4,589.8K
15:47 1,687.42 1,687.70 1,687.42 1,687.62 2,367.0K
15:48 1,688.08 1,688.43 1,687.97 1,688.43 6,874.8K
15:49 1,688.28 1,688.37 1,688.23 1,688.32 2,901.8K
15:50 1,688.16 1,688.16 1,688.02 1,688.07 3,509.9K
15:51 1,688.14 1,688.17 1,687.68 1,687.68 1,359.7K
15:52 1,687.91 1,688.18 1,687.79 1,687.80 2,974.4K
15:53 1,688.18 1,688.36 1,687.88 1,688.36 2,752.5K
15:54 1,688.32 1,688.32 1,688.01 1,688.04 3,170.4K
15:55 1,687.99 1,687.99 1,687.33 1,687.33 2,479.2K
15:56 1,687.72 1,687.72 1,687.63 1,687.63 6,855.0K
15:57 1,687.61 1,687.90 1,687.61 1,687.90 5,413.2K
15:58 1,687.73 1,688.26 1,687.73 1,688.26 695.7K
15:59 1,688.06 1,688.32 1,687.93 1,688.32 4,188.8K
16:00 1,688.16 1,688.76 1,688.16 1,688.62 4,313.0K
16:01 1,688.51 1,688.72 1,688.46 1,688.60 1,006.5K
16:02 1,688.66 1,688.94 1,688.66 1,688.68 988.7K
16:03 1,688.79 1,688.79 1,688.43 1,688.43 1,026.4K
16:04 1,688.53 1,688.63 1,688.35 1,688.35 1,004.8K
16:05 1,688.28 1,688.55 1,688.28 1,688.29 852.9K
16:06 1,688.81 1,688.96 1,688.40 1,688.40 3,080.3K
16:07 1,688.44 1,688.53 1,688.42 1,688.53 1,445.6K
16:08 1,688.30 1,688.39 1,688.15 1,688.19 1,128.9K
16:09 1,687.98 1,688.13 1,687.98 1,688.07 658.8K
16:10 1,687.99 1,687.99 1,687.87 1,687.92 2,847.5K
16:11 1,687.70 1,688.08 1,687.70 1,688.05 2,256.5K
16:12 1,688.39 1,688.59 1,688.39 1,688.59 1,461.0K
16:13 1,688.59 1,688.78 1,688.59 1,688.62 1,369.3K
16:14 1,688.56 1,688.77 1,688.27 1,688.27 3,899.2K
16:15 1,688.27 1,688.55 1,688.27 1,688.55 1,327.9K
16:16 1,688.48 1,688.79 1,688.48 1,688.79 2,382.6K
16:17 1,688.51 1,688.77 1,688.51 1,688.62 3,391.5K
16:18 1,688.81 1,688.81 1,688.19 1,688.19 1,478.8K
16:19 1,688.15 1,688.15 1,687.89 1,687.89 1,461.8K
16:20 1,687.96 1,688.45 1,687.96 1,688.08 2,754.2K
16:21 1,688.07 1,688.07 1,687.89 1,687.90 2,758.8K
16:22 1,687.85 1,687.87 1,687.33 1,687.87 6,866.1K
16:23 1,687.74 1,687.74 1,687.13 1,687.13 2,050.3K
16:24 1,687.58 1,687.68 1,686.87 1,687.68 5,161.2K
16:25 1,687.93 1,687.93 1,687.62 1,687.62 1,782.0K
16:26 1,687.62 1,687.74 1,687.62 1,687.68 678.6K
16:27 1,687.77 1,687.77 1,687.41 1,687.41 1,950.7K
16:28 1,687.66 1,688.08 1,687.66 1,688.08 1,635.0K
16:29 1,688.26 1,688.71 1,688.26 1,688.71 8,844.9K
16:30 1,688.65 1,688.65 1,688.46 1,688.46 9,256.9K
16:31 1,689.01 1,689.30 1,689.01 1,689.30 5,604.8K
16:32 1,689.29 1,689.48 1,689.22 1,689.22 4,527.0K
16:33 1,689.26 1,689.27 1,689.07 1,689.20 3,322.8K
16:34 1,689.24 1,689.24 1,688.83 1,688.83 2,488.9K
16:35 1,688.67 1,688.76 1,688.63 1,688.65 3,569.7K
16:36 1,689.11 1,689.64 1,689.11 1,689.58 3,631.9K
16:37 1,689.51 1,689.51 1,689.12 1,689.12 11,201.7K
16:38 1,689.08 1,689.40 1,688.89 1,689.40 3,775.2K
16:39 1,689.83 1,689.87 1,689.40 1,689.87 11,697.7K
16:40 1,689.47 1,689.84 1,689.47 1,689.84 13,576.0K
16:41 1,689.40 1,689.75 1,689.40 1,689.54 3,488.3K
16:42 1,689.41 1,689.77 1,689.41 1,689.77 3,324.9K
16:43 1,689.59 1,689.82 1,689.59 1,689.66 7,955.7K
16:44 1,689.82 1,690.35 1,689.82 1,690.35 5,140.7K
16:45 1,689.81 1,689.86 1,689.71 1,689.71 1,214.1K
16:46 1,689.50 1,689.53 1,689.34 1,689.40 596.0K
16:47 1,689.39 1,689.54 1,689.35 1,689.49 2,637.0K
16:48 1,689.59 1,689.86 1,689.57 1,689.69 2,061.6K
16:49 1,689.57 1,689.68 1,689.34 1,689.34 3,318.2K
16:50 1,689.63 1,689.63 1,689.42 1,689.48 2,561.6K
16:51 1,689.44 1,689.54 1,689.44 1,689.49 716.7K
16:52 1,689.41 1,689.61 1,689.14 1,689.61 6,127.0K
16:53 1,689.62 1,689.62 1,689.43 1,689.43 868.5K
16:54 1,689.42 1,689.73 1,689.42 1,689.46 2,919.6K
16:55 1,689.21 1,689.35 1,689.21 1,689.34 3,949.1K
16:56 1,689.21 1,689.21 1,688.07 1,688.28 14,990.0K
16:57 1,688.17 1,688.62 1,687.84 1,687.84 4,287.9K
16:58 1,687.95 1,688.04 1,687.70 1,687.91 2,619.2K
16:59 1,687.82 1,687.83 1,687.64 1,687.75 4,935.9K
17:00 1,687.62 1,688.37 1,687.62 1,688.31 4,685.1K
17:01 1,688.28 1,688.54 1,688.28 1,688.34 8,115.6K
17:02 1,688.34 1,688.34 1,687.34 1,687.34 5,172.0K
17:03 1,687.52 1,687.52 1,687.18 1,687.29 3,015.7K
17:04 1,687.54 1,687.55 1,687.50 1,687.52 8,380.6K
17:05 1,687.52 1,687.67 1,687.37 1,687.37 1,507.7K
17:06 1,687.21 1,688.10 1,687.21 1,688.10 2,501.7K
17:07 1,688.19 1,688.19 1,687.90 1,687.90 4,072.8K
17:08 1,687.87 1,688.31 1,687.10 1,687.10 6,284.1K
17:09 1,687.35 1,687.97 1,687.19 1,687.97 6,191.4K
17:10 1,687.65 1,690.23 1,687.65 1,690.23 9,787.2K
17:11 1,690.44 1,690.53 1,690.42 1,690.42 4,182.9K
17:12 1,690.49 1,690.49 1,689.28 1,689.28 6,690.0K
17:13 1,689.46 1,689.81 1,689.42 1,689.54 12,059.2K
17:14 1,689.28 1,689.28 1,689.00 1,689.25 903.4K
17:15 1,689.20 1,689.66 1,689.20 1,689.66 3,395.2K
17:16 1,689.65 1,689.83 1,689.49 1,689.49 2,020.2K
17:17 1,689.65 1,689.96 1,689.60 1,689.90 2,431.5K
17:18 1,690.06 1,690.06 1,689.80 1,690.04 3,394.3K
17:19 1,690.10 1,690.57 1,690.10 1,690.20 2,485.3K
17:20 1,690.30 1,690.87 1,690.19 1,690.72 4,062.8K
17:21 1,690.85 1,690.85 1,690.36 1,690.59 7,255.1K
17:22 1,690.30 1,690.45 1,690.05 1,690.27 1,404.0K
17:23 1,690.18 1,690.36 1,690.09 1,690.36 3,676.3K
17:24 1,690.36 1,690.49 1,690.14 1,690.49 8,398.8K
17:25 1,690.87 1,691.24 1,690.51 1,691.24 3,421.0K
17:26 1,691.61 1,691.65 1,691.53 1,691.65 3,838.7K
17:27 1,691.60 1,692.22 1,691.60 1,692.22 4,560.3K
17:28 1,692.36 1,692.39 1,692.19 1,692.19 2,400.5K
17:29 1,691.99 1,691.99 1,691.56 1,691.91 4,058.6K
17:30 1,691.77 1,691.77 1,690.79 1,690.79 4,313.6K
17:31 1,690.76 1,691.01 1,690.76 1,691.01 3,233.8K
17:32 1,691.03 1,691.03 1,690.61 1,690.61 3,178.7K
17:33 1,690.38 1,690.38 1,689.79 1,689.79 5,806.6K
17:34 1,689.53 1,690.25 1,689.50 1,689.50 4,596.6K
17:35 1,689.47 1,689.73 1,689.43 1,689.72 3,375.2K
17:36 1,690.07 1,690.46 1,689.24 1,689.24 7,449.5K
17:37 1,689.40 1,689.71 1,689.31 1,689.61 7,648.0K
17:38 1,690.06 1,690.43 1,690.06 1,690.43 2,282.6K
17:39 1,690.78 1,690.78 1,689.80 1,690.14 1,392.0K
17:40 1,689.78 1,690.02 1,689.78 1,689.93 1,739.9K
17:41 1,689.41 1,689.47 1,689.41 1,689.47 1,725.4K
17:42 1,689.54 1,690.11 1,689.26 1,690.11 4,131.9K
17:43 1,689.86 1,690.16 1,689.86 1,690.11 1,921.7K
17:44 1,690.18 1,690.21 1,689.91 1,689.95 4,617.3K
17:45 1,689.95 1,690.19 1,689.70 1,689.70 3,540.4K
17:46 1,690.38 1,690.38 1,688.89 1,688.89 6,811.6K
17:47 1,689.09 1,689.48 1,689.09 1,689.11 2,446.6K
17:48 1,689.29 1,689.55 1,689.24 1,689.55 2,828.7K
17:49 1,689.46 1,689.82 1,689.46 1,689.82 2,501.7K
17:50 1,690.02 1,690.74 1,690.02 1,690.74 3,308.3K
17:51 1,690.46 1,690.92 1,690.46 1,690.92 2,220.4K
17:52 1,690.87 1,690.87 1,690.58 1,690.58 1,829.0K
17:53 1,690.87 1,690.87 1,690.67 1,690.67 2,393.2K
17:54 1,691.01 1,691.01 1,690.62 1,690.62 1,493.4K
17:55 1,690.87 1,691.05 1,690.77 1,691.05 3,653.4K
17:56 1,690.88 1,691.20 1,690.88 1,691.20 3,074.8K
17:57 1,691.11 1,691.11 1,690.74 1,690.74 1,406.5K
17:58 1,690.66 1,691.03 1,690.66 1,690.76 1,567.2K
17:59 1,690.44 1,690.44 1,690.00 1,690.30 1,246.0K
18:00 1,690.55 1,690.55 1,689.94 1,689.94 2,061.2K
18:01 1,689.73 1,689.85 1,689.58 1,689.58 1,873.8K
18:02 1,689.54 1,690.29 1,689.54 1,690.29 2,585.1K
18:03 1,689.89 1,690.23 1,689.34 1,689.34 4,717.2K
18:04 1,689.40 1,689.46 1,689.08 1,689.08 1,535.1K
18:05 1,689.00 1,689.27 1,688.96 1,689.26 2,522.6K
18:06 1,689.07 1,689.75 1,688.76 1,689.45 3,166.9K
18:07 1,689.74 1,689.74 1,689.38 1,689.42 2,175.1K
18:08 1,689.57 1,689.57 1,689.38 1,689.38 2,399.9K
18:09 1,689.37 1,689.72 1,689.37 1,689.52 520.1K
18:10 1,689.57 1,689.57 1,689.39 1,689.39 1,179.3K
18:11 1,689.20 1,689.40 1,688.96 1,689.18 2,959.0K
18:12 1,689.10 1,689.21 1,689.10 1,689.21 2,649.1K
18:13 1,689.14 1,689.26 1,689.14 1,689.25 1,773.7K
18:14 1,688.77 1,689.39 1,688.58 1,689.21 3,666.4K
18:15 1,688.87 1,689.17 1,688.87 1,688.97 2,867.3K
18:16 1,689.18 1,689.28 1,688.59 1,688.59 2,183.4K
18:17 1,688.52 1,689.08 1,688.52 1,688.79 3,813.4K
18:18 1,688.72 1,688.87 1,688.58 1,688.58 1,657.7K
18:19 1,688.59 1,688.81 1,688.37 1,688.49 2,058.3K
18:20 1,687.93 1,688.47 1,687.93 1,688.47 2,464.1K
18:21 1,688.62 1,688.62 1,688.38 1,688.38 913.1K
18:22 1,688.19 1,688.72 1,688.19 1,688.57 2,313.4K
18:23 1,688.19 1,688.41 1,687.97 1,687.97 3,063.7K
18:24 1,688.08 1,688.10 1,687.81 1,688.10 3,011.1K
18:25 1,687.95 1,688.39 1,687.95 1,688.39 4,708.5K
18:26 1,688.06 1,688.39 1,688.05 1,688.39 1,678.2K
18:27 1,688.33 1,688.33 1,688.25 1,688.28 1,217.1K
18:28 1,688.33 1,688.44 1,688.08 1,688.08 5,932.0K
18:29 1,688.02 1,688.24 1,687.99 1,688.24 2,011.1K
18:30 1,688.57 1,688.57 1,688.11 1,688.37 3,550.6K
18:31 1,688.43 1,688.43 1,687.86 1,687.86 1,880.8K
18:32 1,688.12 1,688.43 1,688.12 1,688.40 5,895.2K
18:33 1,688.12 1,688.12 1,687.68 1,687.68 7,706.6K
18:34 1,688.17 1,688.56 1,688.00 1,688.38 2,267.8K
18:35 1,688.19 1,688.82 1,688.19 1,688.34 2,187.4K
18:36 1,688.27 1,688.39 1,688.13 1,688.39 2,158.4K
18:37 1,688.48 1,688.51 1,687.99 1,688.02 1,071.4K
18:38 1,688.12 1,688.74 1,688.12 1,688.74 4,493.1K
18:39 1,688.22 1,688.70 1,688.22 1,688.70 3,600.3K
18:40 1,688.53 1,688.53 1,688.53 1,688.53 1,206.1K
18:51 1,687.59 1,687.59 1,687.59 1,687.59 9,521.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし