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 1,706.98 1,706.98 1,705.41 1,705.41 19,525.9K
10:01 1,706.84 1,706.84 1,706.59 1,706.71 21,863.6K
10:02 1,706.98 1,706.98 1,706.02 1,706.02 10,419.7K
10:03 1,706.32 1,706.75 1,706.14 1,706.14 13,141.5K
10:04 1,705.76 1,705.76 1,704.19 1,705.01 18,053.5K
10:05 1,705.00 1,705.49 1,704.75 1,704.75 22,045.4K
10:06 1,704.56 1,704.56 1,703.28 1,703.66 11,524.8K
10:07 1,703.32 1,704.51 1,703.09 1,704.42 12,161.6K
10:08 1,705.36 1,705.42 1,704.69 1,704.69 9,221.3K
10:09 1,705.25 1,707.48 1,705.25 1,707.48 11,070.3K
10:10 1,707.47 1,707.65 1,707.20 1,707.65 12,144.8K
10:11 1,707.62 1,707.74 1,707.12 1,707.18 12,339.5K
10:12 1,706.95 1,707.05 1,706.56 1,706.56 9,935.9K
10:13 1,706.49 1,706.49 1,705.46 1,705.74 8,581.8K
10:14 1,705.66 1,705.84 1,705.33 1,705.60 7,950.9K
10:15 1,706.14 1,706.14 1,705.47 1,705.47 12,206.6K
10:16 1,705.30 1,705.30 1,704.03 1,704.03 10,894.8K
10:17 1,703.30 1,703.47 1,703.01 1,703.47 9,121.3K
10:18 1,703.65 1,703.95 1,703.48 1,703.55 7,823.7K
10:19 1,703.87 1,704.56 1,703.87 1,704.55 12,958.1K
10:20 1,704.89 1,704.89 1,704.68 1,704.74 6,151.0K
10:21 1,704.23 1,704.27 1,703.38 1,703.38 4,247.7K
10:22 1,703.41 1,703.65 1,703.41 1,703.46 4,910.5K
10:23 1,703.58 1,703.95 1,703.58 1,703.86 4,654.5K
10:24 1,704.07 1,704.07 1,703.85 1,703.93 2,750.7K
10:25 1,703.94 1,704.58 1,703.94 1,704.58 4,140.6K
10:26 1,704.70 1,705.32 1,704.70 1,705.32 6,040.0K
10:27 1,705.71 1,705.71 1,705.24 1,705.24 10,591.1K
10:28 1,705.40 1,706.22 1,705.31 1,706.22 5,601.4K
10:29 1,706.87 1,707.36 1,706.82 1,707.28 6,068.3K
10:30 1,707.14 1,707.44 1,707.14 1,707.22 10,359.0K
10:31 1,707.99 1,708.38 1,707.99 1,708.19 12,204.7K
10:32 1,707.70 1,707.83 1,707.43 1,707.43 4,220.0K
10:33 1,707.96 1,707.96 1,705.97 1,705.97 14,696.3K
10:34 1,706.43 1,706.43 1,706.05 1,706.05 3,137.8K
10:35 1,705.56 1,705.70 1,705.43 1,705.70 4,645.4K
10:36 1,705.67 1,705.67 1,705.57 1,705.66 5,499.0K
10:37 1,706.19 1,706.76 1,706.19 1,706.76 5,620.0K
10:38 1,706.74 1,706.92 1,706.17 1,706.17 2,283.0K
10:39 1,705.98 1,706.05 1,705.30 1,705.47 6,859.7K
10:40 1,705.88 1,706.06 1,705.79 1,705.79 5,599.7K
10:41 1,706.10 1,706.45 1,706.10 1,706.45 3,118.2K
10:42 1,706.53 1,706.91 1,706.53 1,706.87 11,460.6K
10:43 1,706.03 1,706.68 1,705.95 1,706.68 11,855.5K
10:44 1,707.26 1,707.34 1,707.02 1,707.02 10,158.2K
10:45 1,707.32 1,707.42 1,707.20 1,707.36 3,575.5K
10:46 1,707.59 1,708.10 1,707.44 1,708.10 2,820.4K
10:47 1,708.49 1,708.52 1,708.37 1,708.52 3,529.6K
10:48 1,708.97 1,709.16 1,708.95 1,708.95 2,925.6K
10:49 1,708.79 1,709.07 1,708.68 1,708.71 4,428.2K
10:50 1,708.55 1,709.48 1,708.55 1,709.48 11,144.7K
10:51 1,708.91 1,708.91 1,708.48 1,708.48 3,769.3K
10:52 1,709.00 1,709.00 1,708.81 1,708.81 2,565.7K
10:53 1,708.63 1,709.51 1,708.63 1,709.44 7,091.9K
10:54 1,709.34 1,709.92 1,709.34 1,709.92 6,658.6K
10:55 1,709.76 1,709.90 1,709.20 1,709.20 5,518.3K
10:56 1,709.23 1,709.23 1,707.89 1,707.89 4,781.2K
10:57 1,708.11 1,708.11 1,707.18 1,707.18 3,897.7K
10:58 1,707.43 1,707.43 1,706.82 1,706.82 3,614.4K
10:59 1,707.04 1,707.58 1,707.04 1,707.37 6,865.6K
11:00 1,707.55 1,707.73 1,707.36 1,707.36 5,345.2K
11:01 1,707.73 1,707.73 1,707.32 1,707.72 2,290.8K
11:02 1,707.22 1,707.26 1,707.01 1,707.01 3,604.2K
11:03 1,706.32 1,706.48 1,705.58 1,705.58 6,513.1K
11:04 1,705.39 1,705.39 1,704.98 1,704.98 9,379.5K
11:05 1,705.23 1,705.46 1,705.22 1,705.22 4,022.9K
11:06 1,704.86 1,704.86 1,703.27 1,703.27 7,331.8K
11:07 1,703.20 1,703.57 1,702.93 1,702.93 6,083.7K
11:08 1,702.65 1,702.65 1,701.42 1,701.42 9,775.9K
11:09 1,701.02 1,701.23 1,700.65 1,701.23 10,404.5K
11:10 1,701.33 1,701.33 1,699.90 1,699.90 2,668.3K
11:11 1,700.21 1,700.21 1,699.39 1,699.39 6,094.0K
11:12 1,699.76 1,700.13 1,699.76 1,699.80 5,721.9K
11:13 1,699.70 1,699.70 1,698.59 1,699.16 7,512.9K
11:14 1,698.45 1,698.45 1,697.57 1,698.44 7,697.9K
11:15 1,697.00 1,697.40 1,697.00 1,697.40 4,006.9K
11:16 1,697.31 1,698.21 1,697.02 1,698.21 6,262.0K
11:17 1,698.30 1,698.30 1,696.73 1,696.73 3,925.6K
11:18 1,696.63 1,696.63 1,695.86 1,696.45 5,121.3K
11:19 1,697.44 1,697.44 1,696.05 1,696.10 14,630.9K
11:20 1,695.65 1,696.35 1,695.65 1,696.08 2,590.5K
11:21 1,695.55 1,696.07 1,695.02 1,696.07 4,761.7K
11:22 1,696.27 1,697.42 1,696.27 1,697.17 6,529.6K
11:23 1,697.16 1,697.89 1,697.16 1,697.75 4,335.7K
11:24 1,697.48 1,698.21 1,697.48 1,697.76 1,699.0K
11:25 1,697.30 1,697.30 1,697.09 1,697.09 1,872.9K
11:26 1,696.49 1,696.71 1,695.84 1,695.84 2,546.6K
11:27 1,696.13 1,696.13 1,695.55 1,695.99 6,389.8K
11:28 1,695.64 1,695.91 1,695.63 1,695.63 2,455.3K
11:29 1,695.86 1,695.86 1,695.21 1,695.21 1,504.9K
11:30 1,695.01 1,695.80 1,695.01 1,695.80 4,994.2K
11:31 1,696.51 1,697.36 1,696.51 1,697.04 6,855.5K
11:32 1,697.00 1,697.85 1,697.00 1,697.71 3,060.6K
11:33 1,697.53 1,697.53 1,697.36 1,697.38 3,349.4K
11:34 1,697.06 1,697.97 1,697.06 1,697.97 2,521.9K
11:35 1,697.94 1,698.73 1,697.94 1,698.73 2,179.6K
11:36 1,698.65 1,698.76 1,698.61 1,698.61 3,721.1K
11:37 1,698.62 1,698.62 1,698.34 1,698.34 2,625.7K
11:38 1,698.37 1,698.53 1,698.34 1,698.53 3,955.5K
11:39 1,698.53 1,698.53 1,697.87 1,697.88 9,988.9K
11:40 1,697.64 1,698.07 1,697.55 1,697.68 12,748.8K
11:41 1,697.30 1,697.30 1,696.57 1,696.57 5,787.8K
11:42 1,696.55 1,697.39 1,696.55 1,697.05 1,755.6K
11:43 1,696.90 1,696.90 1,696.45 1,696.45 5,114.3K
11:44 1,696.11 1,696.20 1,695.82 1,696.15 3,860.1K
11:45 1,696.10 1,696.10 1,694.85 1,694.85 3,403.5K
11:46 1,694.62 1,695.49 1,694.62 1,695.49 5,498.5K
11:47 1,695.31 1,695.39 1,694.63 1,695.39 5,485.3K
11:48 1,695.36 1,696.45 1,695.36 1,696.45 8,408.8K
11:49 1,696.19 1,696.19 1,695.83 1,696.10 3,815.7K
11:50 1,695.31 1,695.49 1,694.95 1,694.95 10,595.9K
11:51 1,693.07 1,693.23 1,692.90 1,693.23 12,060.6K
11:52 1,693.97 1,694.85 1,693.97 1,694.85 5,364.4K
11:53 1,694.37 1,694.85 1,694.37 1,694.49 933.6K
11:54 1,694.58 1,694.66 1,694.13 1,694.20 2,700.2K
11:55 1,694.07 1,694.61 1,694.07 1,694.19 4,078.6K
11:56 1,694.36 1,696.13 1,694.36 1,696.13 5,647.2K
11:57 1,695.76 1,696.18 1,695.48 1,695.88 6,347.2K
11:58 1,696.02 1,696.69 1,696.02 1,696.69 3,364.5K
11:59 1,697.00 1,697.09 1,696.73 1,697.03 3,392.1K
12:00 1,696.88 1,696.88 1,696.36 1,696.36 4,024.3K
12:01 1,696.59 1,696.59 1,695.63 1,695.63 1,181.1K
12:02 1,695.81 1,695.95 1,695.21 1,695.27 1,794.1K
12:03 1,695.91 1,696.31 1,695.86 1,696.23 1,425.7K
12:04 1,696.22 1,696.54 1,696.02 1,696.54 3,607.6K
12:05 1,696.54 1,696.54 1,695.66 1,695.91 2,269.1K
12:06 1,695.93 1,696.40 1,695.93 1,696.23 2,763.1K
12:07 1,696.27 1,696.34 1,695.76 1,695.76 922.6K
12:08 1,695.75 1,695.75 1,695.32 1,695.46 2,032.9K
12:09 1,695.44 1,695.71 1,695.32 1,695.71 805.0K
12:10 1,695.75 1,695.75 1,694.97 1,694.97 845.1K
12:11 1,695.14 1,695.18 1,693.84 1,693.84 9,341.5K
12:12 1,693.13 1,693.26 1,692.29 1,692.29 2,947.6K
12:13 1,692.64 1,693.00 1,692.64 1,692.83 9,693.1K
12:14 1,692.86 1,692.86 1,692.62 1,692.71 1,974.6K
12:15 1,693.06 1,693.06 1,692.53 1,692.53 2,594.0K
12:16 1,692.74 1,692.78 1,692.47 1,692.47 5,366.9K
12:17 1,692.57 1,692.57 1,691.81 1,691.81 6,451.7K
12:18 1,691.95 1,691.95 1,690.95 1,691.21 5,415.4K
12:19 1,691.78 1,691.78 1,691.32 1,691.32 1,248.4K
12:20 1,691.26 1,691.26 1,690.91 1,690.91 3,507.9K
12:21 1,690.80 1,691.32 1,690.80 1,691.32 1,264.2K
12:22 1,691.34 1,691.34 1,690.74 1,690.90 1,238.7K
12:23 1,690.66 1,691.11 1,690.66 1,691.11 3,791.9K
12:24 1,691.40 1,691.99 1,691.33 1,691.99 3,800.5K
12:25 1,691.87 1,691.89 1,691.87 1,691.88 4,437.8K
12:26 1,692.12 1,692.24 1,691.88 1,691.88 1,853.5K
12:27 1,691.64 1,691.66 1,691.54 1,691.66 1,243.1K
12:28 1,691.64 1,691.64 1,691.05 1,691.13 2,645.6K
12:29 1,691.43 1,691.43 1,691.23 1,691.26 977.7K
12:30 1,691.18 1,691.19 1,690.90 1,690.90 1,108.9K
12:31 1,690.93 1,691.39 1,690.56 1,691.39 3,228.2K
12:32 1,690.79 1,690.89 1,690.19 1,690.19 14,998.2K
12:33 1,689.38 1,689.38 1,688.70 1,688.70 11,456.5K
12:34 1,688.65 1,688.77 1,688.51 1,688.51 5,198.6K
12:35 1,688.64 1,688.78 1,688.00 1,688.00 5,046.3K
12:36 1,687.85 1,688.10 1,687.69 1,687.69 3,084.5K
12:37 1,687.39 1,687.51 1,687.18 1,687.18 4,048.4K
12:38 1,687.11 1,687.18 1,686.97 1,687.18 26,592.6K
12:39 1,686.89 1,687.68 1,686.89 1,687.68 9,545.9K
12:40 1,687.31 1,687.73 1,687.30 1,687.73 8,283.6K
12:41 1,687.32 1,688.80 1,687.31 1,688.49 16,663.9K
12:42 1,688.34 1,688.38 1,688.18 1,688.18 12,227.0K
12:43 1,688.16 1,688.16 1,687.47 1,687.72 7,143.5K
12:44 1,687.44 1,687.44 1,686.45 1,686.45 8,531.4K
12:45 1,686.38 1,686.55 1,685.11 1,685.11 19,912.8K
12:46 1,685.12 1,685.35 1,684.93 1,685.06 7,857.0K
12:47 1,685.17 1,685.23 1,685.01 1,685.23 3,251.9K
12:48 1,685.24 1,685.24 1,684.35 1,684.35 2,203.3K
12:49 1,683.66 1,683.66 1,681.72 1,682.24 21,484.2K
12:50 1,681.74 1,682.01 1,681.66 1,682.01 8,129.3K
12:51 1,682.23 1,682.23 1,681.93 1,682.18 8,545.1K
12:52 1,681.57 1,681.57 1,680.89 1,680.89 5,305.1K
12:53 1,681.53 1,681.53 1,681.14 1,681.23 2,624.9K
12:54 1,681.21 1,681.21 1,680.29 1,680.29 7,814.0K
12:55 1,680.81 1,680.81 1,679.78 1,680.00 6,254.6K
12:56 1,679.61 1,679.89 1,679.51 1,679.51 9,437.3K
12:57 1,681.06 1,681.55 1,680.91 1,681.55 3,339.4K
12:58 1,680.66 1,681.42 1,680.66 1,681.09 3,918.1K
12:59 1,681.02 1,681.02 1,680.14 1,680.18 4,911.5K
13:00 1,680.09 1,680.09 1,679.32 1,679.97 4,145.5K
13:01 1,679.80 1,679.80 1,679.04 1,679.04 5,229.3K
13:02 1,679.02 1,679.29 1,678.60 1,679.29 7,600.2K
13:03 1,678.59 1,679.20 1,678.55 1,679.20 12,539.0K
13:04 1,679.04 1,679.04 1,678.70 1,678.82 4,089.2K
13:05 1,678.76 1,678.82 1,678.51 1,678.82 5,183.9K
13:06 1,679.19 1,679.19 1,676.91 1,676.91 15,382.5K
13:07 1,677.13 1,677.55 1,677.13 1,677.31 8,284.2K
13:08 1,676.98 1,677.16 1,676.90 1,677.09 1,816.6K
13:09 1,677.28 1,677.28 1,675.93 1,675.93 1,843.6K
13:10 1,675.32 1,675.32 1,672.17 1,672.17 13,791.3K
13:11 1,671.59 1,672.90 1,671.23 1,672.90 7,909.3K
13:12 1,672.96 1,672.96 1,671.60 1,671.60 6,913.7K
13:13 1,671.54 1,672.30 1,671.54 1,672.30 6,956.9K
13:14 1,672.33 1,672.45 1,672.33 1,672.45 5,589.0K
13:15 1,672.18 1,673.92 1,672.18 1,673.92 6,026.5K
13:16 1,676.00 1,676.35 1,675.92 1,676.35 13,548.0K
13:17 1,676.69 1,676.93 1,676.69 1,676.93 2,681.7K
13:18 1,676.97 1,677.46 1,676.97 1,677.46 6,047.5K
13:19 1,677.45 1,677.87 1,677.45 1,677.56 3,044.7K
13:20 1,677.31 1,677.95 1,677.31 1,677.95 1,233.7K
13:21 1,678.05 1,678.68 1,678.05 1,678.68 6,012.8K
13:22 1,678.59 1,679.28 1,678.59 1,679.20 3,897.6K
13:23 1,679.47 1,680.34 1,679.47 1,680.34 894.8K
13:24 1,680.36 1,680.87 1,680.23 1,680.87 2,744.4K
13:25 1,681.05 1,681.05 1,680.36 1,680.36 1,704.7K
13:26 1,680.59 1,680.90 1,680.35 1,680.90 2,970.2K
13:27 1,680.64 1,680.93 1,680.39 1,680.39 1,288.8K
13:28 1,680.47 1,680.65 1,680.14 1,680.14 2,410.1K
13:29 1,680.22 1,680.22 1,679.41 1,679.41 3,538.1K
13:30 1,679.81 1,679.81 1,679.43 1,679.59 1,133.1K
13:31 1,679.56 1,679.64 1,679.30 1,679.64 591.3K
13:32 1,679.86 1,680.12 1,679.86 1,680.12 1,976.7K
13:33 1,680.10 1,680.99 1,680.10 1,680.99 5,887.6K
13:34 1,681.23 1,682.59 1,681.23 1,682.59 6,904.2K
13:35 1,682.57 1,682.64 1,681.31 1,681.54 7,824.3K
13:36 1,681.67 1,681.71 1,681.13 1,681.22 1,006.6K
13:37 1,681.46 1,681.70 1,681.46 1,681.53 1,804.7K
13:38 1,681.54 1,681.67 1,681.49 1,681.49 438.7K
13:39 1,681.59 1,681.87 1,681.59 1,681.87 5,279.7K
13:40 1,681.75 1,681.75 1,681.32 1,681.32 1,446.8K
13:41 1,681.48 1,681.65 1,681.22 1,681.22 915.8K
13:42 1,681.40 1,682.00 1,681.31 1,682.00 3,101.6K
13:43 1,682.14 1,682.16 1,682.09 1,682.09 818.7K
13:44 1,681.90 1,681.94 1,681.76 1,681.76 3,006.8K
13:45 1,681.37 1,682.41 1,681.21 1,682.41 6,917.3K
13:46 1,682.27 1,682.27 1,681.58 1,681.58 1,639.3K
13:47 1,681.27 1,681.56 1,681.08 1,681.08 2,482.3K
13:48 1,680.75 1,680.75 1,680.54 1,680.59 999.1K
13:49 1,680.75 1,680.75 1,680.31 1,680.51 2,484.0K
13:50 1,681.01 1,681.01 1,680.41 1,680.41 1,205.3K
13:51 1,680.21 1,681.01 1,680.21 1,681.01 1,257.2K
13:52 1,680.94 1,680.94 1,680.48 1,680.83 7,385.1K
13:53 1,680.96 1,680.96 1,680.64 1,680.64 2,342.4K
13:54 1,680.88 1,680.90 1,680.68 1,680.90 5,764.7K
13:55 1,681.05 1,682.50 1,681.05 1,682.50 1,901.3K
13:56 1,682.51 1,682.62 1,682.30 1,682.62 515.8K
13:57 1,681.94 1,682.54 1,681.94 1,682.46 1,479.7K
13:58 1,682.58 1,682.58 1,682.36 1,682.42 991.5K
13:59 1,682.31 1,682.63 1,682.24 1,682.63 5,515.4K
14:00 1,682.48 1,682.48 1,681.80 1,681.80 3,581.0K
14:01 1,682.01 1,682.01 1,681.34 1,681.34 4,023.4K
14:02 1,681.84 1,681.84 1,681.09 1,681.14 890.2K
14:03 1,680.23 1,681.19 1,680.23 1,681.19 2,870.9K
14:04 1,681.21 1,681.34 1,680.39 1,680.39 895.1K
14:05 1,679.63 1,681.40 1,679.63 1,681.40 2,670.6K
14:06 1,681.43 1,682.15 1,681.43 1,682.15 3,349.0K
14:07 1,682.12 1,682.25 1,682.03 1,682.03 5,240.0K
14:08 1,682.57 1,682.58 1,682.29 1,682.43 7,193.2K
14:09 1,682.86 1,683.57 1,682.86 1,683.57 7,500.7K
14:10 1,683.07 1,683.23 1,682.92 1,683.23 5,531.5K
14:11 1,683.28 1,683.28 1,683.02 1,683.12 2,112.3K
14:12 1,682.85 1,683.09 1,682.85 1,683.09 1,856.5K
14:13 1,683.23 1,683.23 1,682.54 1,682.54 1,759.1K
14:14 1,682.53 1,682.53 1,681.92 1,681.92 2,509.5K
14:15 1,682.42 1,683.51 1,682.42 1,683.43 4,898.2K
14:16 1,683.51 1,683.87 1,683.51 1,683.87 1,126.4K
14:17 1,683.37 1,683.41 1,682.98 1,683.04 979.4K
14:18 1,683.60 1,684.03 1,683.60 1,683.82 1,623.2K
14:19 1,683.99 1,684.44 1,683.99 1,684.44 2,186.9K
14:20 1,684.21 1,684.21 1,683.23 1,683.23 3,810.0K
14:21 1,684.13 1,684.97 1,684.13 1,684.97 7,024.0K
14:22 1,684.55 1,685.01 1,684.40 1,685.01 1,056.5K
14:23 1,685.23 1,685.62 1,685.13 1,685.53 3,678.8K
14:24 1,685.42 1,685.72 1,685.42 1,685.60 1,847.6K
14:25 1,685.66 1,685.78 1,685.61 1,685.78 1,549.6K
14:26 1,686.09 1,686.31 1,685.85 1,685.85 2,046.6K
14:27 1,686.12 1,686.50 1,686.12 1,686.50 985.1K
14:28 1,686.37 1,686.72 1,686.36 1,686.72 2,342.9K
14:29 1,687.15 1,687.54 1,687.10 1,687.22 4,291.0K
14:30 1,687.35 1,687.62 1,687.35 1,687.44 1,497.0K
14:31 1,687.92 1,688.42 1,687.87 1,688.42 2,176.8K
14:32 1,688.59 1,689.00 1,688.59 1,688.65 1,485.8K
14:33 1,688.22 1,688.24 1,687.91 1,687.91 6,549.2K
14:34 1,688.17 1,688.17 1,687.63 1,687.63 1,322.5K
14:35 1,687.56 1,687.56 1,687.29 1,687.29 747.8K
14:36 1,687.13 1,687.13 1,686.92 1,686.97 528.8K
14:37 1,687.03 1,688.04 1,687.03 1,688.04 1,692.3K
14:38 1,687.85 1,688.19 1,687.81 1,688.19 3,677.6K
14:39 1,687.76 1,687.82 1,687.58 1,687.62 953.2K
14:40 1,687.85 1,688.48 1,687.85 1,688.48 1,073.2K
14:41 1,688.31 1,688.56 1,688.31 1,688.56 1,846.4K
14:42 1,688.96 1,688.98 1,688.39 1,688.48 1,357.6K
14:43 1,689.37 1,689.99 1,689.37 1,689.89 4,186.9K
14:44 1,690.66 1,691.59 1,690.66 1,691.59 8,119.5K
14:45 1,691.03 1,691.32 1,691.03 1,691.24 1,708.5K
14:46 1,691.71 1,692.21 1,691.71 1,692.21 3,415.3K
14:47 1,692.26 1,692.30 1,691.79 1,691.79 2,597.9K
14:48 1,691.53 1,691.78 1,691.41 1,691.41 2,137.6K
14:49 1,691.67 1,691.67 1,691.01 1,691.01 1,723.5K
14:50 1,691.33 1,691.33 1,690.87 1,690.87 1,286.0K
14:51 1,690.87 1,690.87 1,690.60 1,690.74 1,443.1K
14:52 1,690.80 1,691.01 1,690.80 1,691.01 4,867.5K
14:53 1,691.21 1,691.26 1,691.14 1,691.22 1,468.4K
14:54 1,691.30 1,691.56 1,691.18 1,691.18 2,697.8K
14:55 1,691.33 1,691.33 1,691.16 1,691.23 1,411.2K
14:56 1,691.40 1,691.65 1,691.19 1,691.65 3,252.5K
14:57 1,691.52 1,691.52 1,691.36 1,691.36 1,776.5K
14:58 1,690.37 1,690.37 1,690.15 1,690.15 5,316.8K
14:59 1,690.22 1,690.45 1,690.19 1,690.45 1,069.9K
15:00 1,690.42 1,690.46 1,690.23 1,690.27 893.5K
15:01 1,689.36 1,689.86 1,689.36 1,689.54 10,451.9K
15:02 1,689.95 1,689.95 1,689.31 1,689.40 2,292.5K
15:03 1,689.44 1,689.46 1,689.00 1,689.00 876.0K
15:04 1,688.62 1,689.14 1,688.62 1,689.14 436.2K
15:05 1,689.79 1,689.83 1,689.47 1,689.83 1,661.6K
15:06 1,689.93 1,689.93 1,689.70 1,689.72 543.1K
15:07 1,689.61 1,689.61 1,689.25 1,689.25 704.0K
15:08 1,689.39 1,689.49 1,689.27 1,689.34 3,150.4K
15:09 1,689.54 1,689.98 1,689.54 1,689.98 1,053.5K
15:10 1,690.04 1,690.04 1,689.53 1,689.53 512.2K
15:11 1,689.52 1,690.03 1,689.42 1,690.03 364.2K
15:12 1,690.00 1,690.09 1,689.84 1,689.84 1,004.8K
15:13 1,689.95 1,689.95 1,689.52 1,689.52 713.3K
15:14 1,689.54 1,689.57 1,689.39 1,689.57 913.8K
15:15 1,688.34 1,688.34 1,686.25 1,686.25 4,458.3K
15:16 1,686.20 1,686.20 1,684.89 1,684.92 4,088.0K
15:17 1,684.94 1,685.16 1,684.90 1,685.16 1,665.4K
15:18 1,685.15 1,685.39 1,684.37 1,684.37 2,395.7K
15:19 1,683.84 1,684.28 1,683.84 1,684.28 4,932.3K
15:20 1,684.35 1,684.39 1,684.21 1,684.21 1,439.2K
15:21 1,684.28 1,684.43 1,684.25 1,684.36 769.3K
15:22 1,684.40 1,684.55 1,684.37 1,684.55 1,803.7K
15:23 1,684.64 1,684.64 1,684.42 1,684.45 2,640.0K
15:24 1,684.52 1,684.52 1,684.09 1,684.15 1,453.1K
15:25 1,684.23 1,685.13 1,684.23 1,685.13 1,897.7K
15:26 1,684.82 1,685.42 1,684.82 1,685.22 1,293.1K
15:27 1,685.80 1,685.80 1,685.66 1,685.76 6,192.2K
15:28 1,685.71 1,685.71 1,684.40 1,684.40 7,961.7K
15:29 1,684.53 1,684.53 1,684.00 1,684.00 253.3K
15:30 1,683.56 1,684.05 1,683.56 1,684.05 1,698.6K
15:31 1,684.01 1,684.33 1,684.01 1,684.33 637.7K
15:32 1,684.43 1,684.43 1,684.23 1,684.23 360.8K
15:33 1,683.98 1,684.13 1,683.92 1,683.96 551.0K
15:34 1,683.72 1,684.05 1,683.72 1,683.98 1,363.7K
15:35 1,683.91 1,684.26 1,683.62 1,684.26 1,362.7K
15:36 1,684.26 1,684.26 1,684.05 1,684.19 596.6K
15:37 1,684.35 1,684.42 1,684.35 1,684.36 1,542.0K
15:38 1,684.26 1,684.26 1,683.88 1,684.04 10,026.7K
15:39 1,684.15 1,684.23 1,684.02 1,684.23 935.8K
15:40 1,683.98 1,684.76 1,683.98 1,684.76 1,456.8K
15:41 1,684.26 1,684.26 1,683.58 1,684.03 14,936.7K
15:42 1,684.09 1,684.20 1,684.09 1,684.16 1,630.2K
15:43 1,684.20 1,684.47 1,683.76 1,683.76 2,306.8K
15:44 1,683.29 1,683.42 1,683.16 1,683.42 7,998.5K
15:45 1,683.56 1,687.00 1,683.56 1,687.00 5,952.5K
15:46 1,690.15 1,690.15 1,687.14 1,687.14 21,592.5K
15:47 1,689.08 1,689.27 1,688.27 1,689.27 1,944.6K
15:48 1,690.18 1,691.12 1,690.18 1,690.77 4,676.1K
15:49 1,688.95 1,688.95 1,688.52 1,688.68 3,703.2K
15:50 1,688.47 1,690.59 1,688.47 1,690.59 2,463.0K
15:51 1,690.60 1,690.72 1,690.60 1,690.72 795.0K
15:52 1,690.83 1,691.04 1,690.83 1,690.91 735.2K
15:53 1,690.71 1,691.08 1,690.67 1,690.67 603.3K
15:54 1,690.56 1,690.56 1,690.17 1,690.25 7,524.9K
15:55 1,690.68 1,690.68 1,690.35 1,690.35 3,451.9K
15:56 1,690.57 1,691.15 1,690.57 1,691.15 12,244.0K
15:57 1,691.08 1,691.57 1,690.90 1,691.00 7,381.7K
15:58 1,691.13 1,692.06 1,691.13 1,692.00 4,686.9K
15:59 1,691.96 1,692.20 1,691.92 1,691.92 2,124.1K
16:00 1,691.86 1,692.14 1,691.83 1,692.14 1,902.7K
16:01 1,692.09 1,693.12 1,692.06 1,693.12 1,313.5K
16:02 1,693.11 1,693.11 1,691.95 1,691.96 12,694.3K
16:03 1,691.48 1,691.63 1,691.30 1,691.63 964.5K
16:04 1,691.53 1,692.03 1,691.53 1,692.03 1,189.6K
16:05 1,692.14 1,692.21 1,691.88 1,691.88 658.9K
16:06 1,691.85 1,692.33 1,691.85 1,692.06 324.0K
16:07 1,691.98 1,692.01 1,691.68 1,692.01 326.8K
16:08 1,692.18 1,692.31 1,692.08 1,692.31 813.7K
16:09 1,692.51 1,692.51 1,692.24 1,692.41 629.6K
16:10 1,692.46 1,692.64 1,692.46 1,692.64 575.3K
16:11 1,692.57 1,692.63 1,692.04 1,692.04 831.1K
16:12 1,691.98 1,692.33 1,691.88 1,692.32 592.1K
16:13 1,692.27 1,692.27 1,691.65 1,691.65 774.6K
16:14 1,691.73 1,692.09 1,691.53 1,692.09 731.1K
16:15 1,692.22 1,692.22 1,691.98 1,692.10 772.1K
16:16 1,692.28 1,692.45 1,692.28 1,692.45 179.8K
16:17 1,692.48 1,692.51 1,692.35 1,692.48 111.5K
16:18 1,692.56 1,692.56 1,692.46 1,692.46 1,220.9K
16:19 1,692.75 1,693.46 1,692.75 1,693.46 2,235.6K
16:20 1,693.39 1,693.93 1,693.39 1,693.93 691.9K
16:21 1,694.03 1,694.19 1,693.94 1,693.94 1,880.8K
16:22 1,693.88 1,694.65 1,693.88 1,694.65 1,450.2K
16:23 1,694.54 1,694.68 1,694.54 1,694.63 1,479.1K
16:24 1,694.71 1,694.89 1,694.67 1,694.76 2,306.3K
16:25 1,694.93 1,695.02 1,694.64 1,694.65 1,313.9K
16:26 1,694.67 1,694.76 1,694.67 1,694.71 1,147.3K
16:27 1,694.57 1,694.67 1,694.57 1,694.58 1,017.7K
16:28 1,694.24 1,695.21 1,694.20 1,695.21 3,379.4K
16:29 1,695.13 1,695.49 1,695.13 1,695.49 1,299.0K
16:30 1,695.33 1,695.33 1,695.08 1,695.08 1,532.9K
16:31 1,695.12 1,695.12 1,694.67 1,694.83 5,868.7K
16:32 1,695.06 1,695.06 1,694.93 1,695.06 1,891.0K
16:33 1,695.11 1,695.11 1,694.58 1,694.61 2,151.0K
16:34 1,694.15 1,694.15 1,693.74 1,693.97 964.4K
16:35 1,693.25 1,693.34 1,692.97 1,693.34 1,999.8K
16:36 1,693.49 1,693.49 1,692.87 1,692.87 409.4K
16:37 1,692.07 1,692.07 1,691.10 1,691.66 4,543.2K
16:38 1,691.67 1,691.91 1,691.67 1,691.77 1,206.9K
16:39 1,691.78 1,691.78 1,691.17 1,691.17 12,484.8K
16:40 1,691.07 1,691.07 1,690.58 1,690.71 6,266.6K
16:41 1,690.70 1,690.70 1,690.62 1,690.67 2,864.2K
16:42 1,690.71 1,690.78 1,690.55 1,690.55 1,746.7K
16:43 1,690.15 1,690.18 1,689.82 1,689.82 3,030.3K
16:44 1,689.68 1,689.68 1,689.50 1,689.50 1,300.3K
16:45 1,689.57 1,689.99 1,689.33 1,689.33 3,949.1K
16:46 1,689.03 1,689.04 1,688.71 1,689.04 3,859.4K
16:47 1,689.01 1,689.28 1,689.01 1,689.28 2,586.5K
16:48 1,689.53 1,690.18 1,689.53 1,690.18 7,145.3K
16:49 1,690.19 1,690.43 1,689.91 1,689.91 6,366.6K
16:50 1,689.57 1,689.79 1,689.02 1,689.79 1,777.2K
16:51 1,689.98 1,690.22 1,689.98 1,690.22 1,795.1K
16:52 1,690.01 1,690.48 1,690.01 1,690.44 4,875.0K
16:53 1,690.53 1,690.53 1,689.83 1,690.01 2,270.7K
16:54 1,689.84 1,690.15 1,689.84 1,690.15 2,863.0K
16:55 1,690.30 1,690.75 1,690.30 1,690.75 1,215.2K
16:56 1,690.33 1,691.11 1,690.33 1,691.11 2,113.1K
16:57 1,690.93 1,690.93 1,690.86 1,690.93 1,095.1K
16:58 1,690.76 1,691.91 1,690.76 1,691.70 3,414.3K
16:59 1,691.84 1,691.84 1,690.11 1,690.11 4,061.5K
17:00 1,690.30 1,690.37 1,690.29 1,690.32 1,614.1K
17:01 1,689.73 1,689.85 1,689.49 1,689.49 1,004.7K
17:02 1,689.54 1,689.60 1,689.05 1,689.05 3,715.5K
17:03 1,689.05 1,689.21 1,689.05 1,689.21 488.3K
17:04 1,689.37 1,690.02 1,689.37 1,689.95 1,200.0K
17:05 1,690.10 1,690.10 1,689.94 1,689.97 255.1K
17:06 1,689.35 1,689.68 1,689.25 1,689.68 14,235.0K
17:07 1,689.68 1,690.20 1,689.68 1,690.20 1,753.0K
17:08 1,690.39 1,690.47 1,690.07 1,690.07 2,066.0K
17:09 1,690.06 1,690.13 1,690.06 1,690.13 1,031.9K
17:10 1,690.16 1,690.32 1,690.09 1,690.20 2,332.3K
17:11 1,690.28 1,690.37 1,690.17 1,690.17 3,822.2K
17:12 1,690.22 1,690.22 1,689.82 1,689.82 727.9K
17:13 1,690.15 1,690.34 1,690.04 1,690.04 326.6K
17:14 1,690.19 1,690.34 1,690.19 1,690.29 662.0K
17:15 1,690.18 1,690.33 1,690.01 1,690.33 1,269.5K
17:16 1,690.33 1,690.51 1,690.32 1,690.32 1,909.8K
17:17 1,690.41 1,690.95 1,690.27 1,690.95 1,908.3K
17:18 1,691.25 1,691.54 1,691.25 1,691.54 1,924.2K
17:19 1,691.72 1,692.56 1,691.72 1,692.30 2,912.1K
17:20 1,692.68 1,692.68 1,692.33 1,692.43 874.9K
17:21 1,692.37 1,692.42 1,692.33 1,692.42 1,567.1K
17:22 1,692.61 1,692.86 1,692.61 1,692.71 2,667.5K
17:23 1,692.74 1,692.74 1,692.64 1,692.69 477.7K
17:24 1,692.48 1,692.96 1,692.48 1,692.59 1,259.8K
17:25 1,692.64 1,692.64 1,691.70 1,691.70 2,010.0K
17:26 1,691.65 1,691.65 1,691.55 1,691.55 440.7K
17:27 1,691.52 1,691.62 1,691.47 1,691.54 1,147.5K
17:28 1,691.53 1,691.80 1,691.42 1,691.42 2,081.6K
17:29 1,691.29 1,691.29 1,690.09 1,690.09 3,734.3K
17:30 1,689.93 1,689.93 1,689.63 1,689.63 2,262.7K
17:31 1,689.85 1,690.15 1,689.85 1,690.04 371.8K
17:32 1,689.77 1,690.15 1,689.75 1,689.75 9,278.3K
17:33 1,688.91 1,689.21 1,688.39 1,688.39 4,526.4K
17:34 1,688.58 1,688.58 1,688.32 1,688.34 645.4K
17:35 1,688.34 1,688.34 1,688.06 1,688.06 2,111.0K
17:36 1,687.54 1,687.69 1,687.54 1,687.63 3,698.5K
17:37 1,687.20 1,687.20 1,685.94 1,685.94 4,380.3K
17:38 1,685.80 1,685.80 1,685.10 1,685.55 16,077.2K
17:39 1,685.58 1,686.01 1,685.58 1,685.87 939.3K
17:40 1,686.31 1,686.31 1,686.19 1,686.24 3,256.7K
17:41 1,686.26 1,686.48 1,686.26 1,686.48 4,451.2K
17:42 1,686.10 1,686.49 1,686.10 1,686.49 2,463.8K
17:43 1,686.09 1,686.33 1,686.09 1,686.33 1,025.4K
17:44 1,686.21 1,686.74 1,686.21 1,686.74 421.2K
17:45 1,686.82 1,687.14 1,686.82 1,687.14 827.9K
17:46 1,687.33 1,687.33 1,686.76 1,686.76 3,393.7K
17:47 1,686.41 1,686.41 1,685.23 1,685.23 1,634.7K
17:48 1,684.99 1,684.99 1,684.30 1,684.30 3,257.4K
17:49 1,683.92 1,684.32 1,683.92 1,684.32 1,089.1K
17:50 1,684.20 1,684.73 1,684.20 1,684.73 369.1K
17:51 1,684.45 1,684.46 1,683.34 1,683.34 5,107.0K
17:52 1,683.21 1,683.21 1,682.99 1,683.17 1,142.1K
17:53 1,683.23 1,683.61 1,683.00 1,683.00 1,435.0K
17:54 1,683.05 1,683.46 1,683.05 1,683.46 1,586.1K
17:55 1,683.44 1,683.44 1,683.26 1,683.36 1,481.9K
17:56 1,683.48 1,683.63 1,683.48 1,683.63 812.1K
17:57 1,683.38 1,683.38 1,682.78 1,682.78 2,630.5K
17:58 1,682.68 1,682.79 1,682.68 1,682.69 1,820.7K
17:59 1,682.34 1,682.64 1,682.34 1,682.57 4,502.0K
18:00 1,682.27 1,682.27 1,681.62 1,681.62 2,206.9K
18:01 1,681.72 1,681.72 1,681.40 1,681.40 432.8K
18:02 1,681.03 1,681.03 1,680.77 1,680.77 3,513.8K
18:03 1,680.36 1,680.36 1,680.14 1,680.14 1,280.1K
18:04 1,679.87 1,679.91 1,679.21 1,679.45 3,599.7K
18:05 1,678.30 1,678.56 1,678.30 1,678.43 5,522.8K
18:06 1,678.77 1,679.27 1,678.77 1,678.92 1,488.3K
18:07 1,679.32 1,679.41 1,679.16 1,679.41 3,141.7K
18:08 1,678.95 1,678.95 1,678.00 1,678.00 4,130.8K
18:09 1,677.86 1,677.86 1,677.55 1,677.59 2,318.1K
18:10 1,677.60 1,678.84 1,677.60 1,678.84 3,011.9K
18:11 1,678.80 1,679.11 1,678.80 1,679.11 8,053.2K
18:12 1,679.14 1,679.91 1,679.14 1,679.91 2,509.3K
18:13 1,679.96 1,680.21 1,679.96 1,680.21 2,643.5K
18:14 1,680.25 1,680.25 1,679.23 1,679.23 2,507.4K
18:15 1,679.14 1,679.14 1,678.02 1,678.02 1,658.7K
18:16 1,677.69 1,677.88 1,677.05 1,677.11 2,322.2K
18:17 1,677.87 1,679.11 1,677.87 1,678.98 1,402.6K
18:18 1,678.89 1,679.27 1,678.89 1,679.27 1,395.9K
18:19 1,678.33 1,678.46 1,678.21 1,678.24 703.1K
18:20 1,678.39 1,678.53 1,678.39 1,678.51 329.7K
18:21 1,678.62 1,679.00 1,678.41 1,678.41 868.3K
18:22 1,678.50 1,678.58 1,678.38 1,678.58 459.1K
18:23 1,678.65 1,679.36 1,678.65 1,679.36 1,144.9K
18:24 1,680.07 1,680.36 1,679.92 1,680.15 7,590.0K
18:25 1,680.15 1,680.15 1,679.30 1,679.33 1,242.3K
18:26 1,679.27 1,679.27 1,678.87 1,678.87 686.9K
18:27 1,678.87 1,679.24 1,678.87 1,679.01 2,645.3K
18:28 1,678.56 1,679.05 1,678.56 1,679.05 3,646.5K
18:29 1,679.07 1,679.07 1,678.82 1,679.06 3,220.7K
18:30 1,679.79 1,680.12 1,679.79 1,680.12 9,186.8K
18:31 1,680.40 1,680.40 1,679.85 1,679.85 2,696.0K
18:32 1,680.13 1,680.13 1,679.86 1,679.93 980.8K
18:33 1,678.22 1,678.52 1,678.19 1,678.52 3,028.1K
18:34 1,678.63 1,678.91 1,678.50 1,678.91 1,151.1K
18:35 1,679.17 1,679.92 1,679.17 1,679.84 1,704.7K
18:36 1,679.97 1,679.97 1,679.76 1,679.81 2,276.5K
18:37 1,679.89 1,680.07 1,679.89 1,680.07 3,866.7K
18:38 1,680.26 1,680.58 1,680.26 1,680.50 1,905.3K
18:39 1,680.39 1,680.80 1,680.35 1,680.35 1,589.5K
18:40 1,680.37 1,680.37 1,680.37 1,680.37 1,002.0K
18:51 1,679.28 1,679.28 1,679.28 1,679.28 5,152.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし