MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,575.54
最終更新: 2025-10-06
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 1,695.62 1,695.62 1,695.61 1,695.61 13,277.6K
10:01 1,694.45 1,694.45 1,692.58 1,694.03 5,303.3K
10:02 1,693.47 1,693.58 1,693.02 1,693.58 5,898.8K
10:03 1,693.53 1,693.53 1,692.51 1,693.33 4,755.4K
10:04 1,693.27 1,693.79 1,693.22 1,693.22 4,653.2K
10:05 1,693.23 1,693.23 1,692.42 1,692.42 7,504.8K
10:06 1,692.59 1,692.59 1,692.21 1,692.21 2,840.8K
10:07 1,692.09 1,692.09 1,691.26 1,691.26 5,047.3K
10:08 1,691.22 1,691.22 1,689.88 1,689.88 1,537.4K
10:09 1,689.14 1,689.14 1,688.18 1,688.18 10,568.7K
10:10 1,688.03 1,688.14 1,687.95 1,688.14 1,958.5K
10:11 1,688.81 1,688.84 1,688.11 1,688.11 4,268.7K
10:12 1,687.72 1,687.85 1,687.72 1,687.75 2,386.9K
10:13 1,687.88 1,688.04 1,686.73 1,686.73 2,725.5K
10:14 1,686.55 1,686.77 1,686.41 1,686.76 8,586.9K
10:15 1,686.76 1,686.77 1,686.47 1,686.47 2,568.9K
10:16 1,686.17 1,686.19 1,685.59 1,686.19 3,185.6K
10:17 1,686.18 1,686.24 1,685.43 1,685.43 3,227.9K
10:18 1,685.40 1,686.89 1,685.40 1,686.89 6,238.1K
10:19 1,687.14 1,687.31 1,686.74 1,686.74 2,770.2K
10:20 1,686.83 1,687.43 1,686.83 1,687.27 1,936.1K
10:21 1,687.49 1,688.10 1,687.49 1,688.10 6,010.4K
10:22 1,688.27 1,688.67 1,687.91 1,687.91 3,938.5K
10:23 1,687.53 1,687.89 1,687.53 1,687.72 3,972.4K
10:24 1,687.65 1,687.68 1,687.54 1,687.64 2,055.5K
10:25 1,687.92 1,688.17 1,687.32 1,687.32 1,842.6K
10:26 1,687.33 1,687.33 1,686.82 1,686.84 2,223.4K
10:27 1,686.84 1,687.77 1,686.84 1,687.65 2,624.5K
10:28 1,687.53 1,687.82 1,687.53 1,687.81 3,086.4K
10:29 1,688.09 1,688.27 1,688.07 1,688.15 2,916.7K
10:30 1,687.68 1,687.68 1,686.34 1,686.34 4,708.2K
10:31 1,686.04 1,686.09 1,685.70 1,685.70 2,961.1K
10:32 1,685.66 1,685.69 1,685.39 1,685.69 869.6K
10:33 1,685.79 1,685.81 1,685.45 1,685.71 2,314.0K
10:34 1,685.70 1,685.70 1,684.75 1,684.75 8,421.6K
10:35 1,684.71 1,685.35 1,684.71 1,685.35 4,591.0K
10:36 1,685.60 1,685.60 1,685.14 1,685.14 2,295.8K
10:37 1,684.68 1,684.79 1,684.45 1,684.79 2,004.0K
10:38 1,684.79 1,684.79 1,684.66 1,684.76 1,779.2K
10:39 1,684.64 1,685.20 1,684.63 1,684.93 1,539.1K
10:40 1,684.72 1,684.77 1,684.63 1,684.77 1,035.2K
10:41 1,684.53 1,684.62 1,683.41 1,683.46 1,562.6K
10:42 1,683.33 1,683.33 1,682.37 1,682.37 3,103.9K
10:43 1,682.11 1,682.65 1,682.09 1,682.65 3,273.8K
10:44 1,682.33 1,682.41 1,682.09 1,682.09 1,926.2K
10:45 1,682.32 1,682.37 1,682.30 1,682.32 1,041.0K
10:46 1,682.43 1,682.50 1,682.31 1,682.41 1,996.0K
10:47 1,682.26 1,682.26 1,681.94 1,681.94 1,393.0K
10:48 1,681.84 1,681.91 1,681.45 1,681.45 3,445.1K
10:49 1,681.58 1,681.95 1,681.58 1,681.82 3,324.7K
10:50 1,681.77 1,681.78 1,681.13 1,681.13 1,568.7K
10:51 1,682.27 1,682.61 1,682.27 1,682.61 1,369.9K
10:52 1,682.38 1,682.84 1,682.24 1,682.84 1,932.3K
10:53 1,683.16 1,683.65 1,683.16 1,683.65 2,245.1K
10:54 1,683.64 1,683.64 1,683.30 1,683.30 2,295.6K
10:55 1,682.97 1,683.14 1,682.97 1,683.10 982.3K
10:56 1,683.19 1,683.38 1,683.16 1,683.38 656.8K
10:57 1,683.58 1,683.87 1,683.58 1,683.76 1,245.5K
10:58 1,683.87 1,683.89 1,683.46 1,683.55 3,412.3K
10:59 1,683.58 1,683.58 1,682.98 1,683.03 1,506.1K
11:00 1,683.36 1,683.40 1,683.13 1,683.13 1,415.4K
11:01 1,683.06 1,683.55 1,683.06 1,683.36 518.8K
11:02 1,683.38 1,684.21 1,683.38 1,684.06 2,336.2K
11:03 1,684.29 1,686.39 1,684.29 1,686.39 3,148.4K
11:04 1,686.53 1,686.53 1,686.22 1,686.22 1,696.0K
11:05 1,686.29 1,686.42 1,686.21 1,686.21 4,168.6K
11:06 1,686.38 1,686.79 1,686.38 1,686.68 1,037.9K
11:07 1,686.70 1,686.70 1,686.11 1,686.11 1,334.7K
11:08 1,686.26 1,686.46 1,686.22 1,686.22 826.0K
11:09 1,686.38 1,686.38 1,686.29 1,686.37 1,065.6K
11:10 1,686.33 1,686.67 1,686.28 1,686.67 2,989.6K
11:11 1,686.84 1,687.37 1,686.84 1,687.00 577.5K
11:12 1,686.92 1,687.03 1,686.60 1,687.03 358.3K
11:13 1,687.06 1,687.06 1,686.52 1,686.67 2,330.3K
11:14 1,686.68 1,686.68 1,686.31 1,686.31 387.2K
11:15 1,686.87 1,686.91 1,686.71 1,686.71 758.9K
11:16 1,687.32 1,687.57 1,687.32 1,687.42 1,964.1K
11:17 1,687.47 1,687.59 1,687.07 1,687.07 917.7K
11:18 1,687.40 1,687.40 1,686.47 1,686.47 1,412.9K
11:19 1,686.82 1,686.82 1,686.39 1,686.42 1,460.8K
11:20 1,686.40 1,686.49 1,686.19 1,686.49 901.3K
11:21 1,686.28 1,686.69 1,686.26 1,686.69 489.0K
11:22 1,686.29 1,686.55 1,686.29 1,686.44 516.2K
11:23 1,686.01 1,686.01 1,685.69 1,685.77 1,659.9K
11:24 1,685.71 1,685.71 1,685.20 1,685.20 1,182.6K
11:25 1,685.09 1,685.85 1,685.09 1,685.85 2,526.5K
11:26 1,685.31 1,686.13 1,685.29 1,686.13 3,581.4K
11:27 1,686.24 1,686.31 1,685.74 1,685.74 2,205.9K
11:28 1,685.96 1,686.08 1,685.63 1,686.08 2,001.7K
11:29 1,686.13 1,686.13 1,685.82 1,685.82 1,528.7K
11:30 1,685.80 1,685.80 1,685.35 1,685.40 1,760.9K
11:31 1,685.34 1,685.82 1,685.21 1,685.71 610.9K
11:32 1,686.02 1,686.02 1,685.67 1,685.78 1,538.1K
11:33 1,685.78 1,686.45 1,685.78 1,686.34 1,523.7K
11:34 1,686.42 1,686.42 1,686.09 1,686.13 2,318.8K
11:35 1,685.77 1,685.98 1,685.77 1,685.92 8,930.1K
11:36 1,686.04 1,686.29 1,685.87 1,686.13 795.6K
11:37 1,686.20 1,686.20 1,685.74 1,685.74 1,189.4K
11:38 1,685.91 1,686.37 1,685.91 1,686.37 1,566.7K
11:39 1,686.35 1,686.47 1,686.02 1,686.02 2,009.8K
11:40 1,686.10 1,686.17 1,685.91 1,686.15 4,405.2K
11:41 1,686.19 1,686.48 1,686.19 1,686.48 721.0K
11:42 1,686.38 1,686.45 1,686.08 1,686.08 1,574.6K
11:43 1,686.02 1,686.09 1,685.92 1,685.96 860.4K
11:44 1,686.05 1,686.05 1,685.86 1,685.96 682.9K
11:45 1,685.95 1,686.72 1,685.95 1,686.72 725.6K
11:46 1,685.95 1,686.21 1,685.86 1,686.21 1,990.5K
11:47 1,686.18 1,686.52 1,686.18 1,686.47 2,330.7K
11:48 1,686.35 1,686.36 1,686.11 1,686.30 1,110.1K
11:49 1,686.43 1,686.43 1,685.81 1,686.00 924.8K
11:50 1,686.05 1,686.30 1,685.98 1,686.30 851.5K
11:51 1,686.11 1,686.24 1,686.11 1,686.17 709.9K
11:52 1,686.09 1,686.48 1,686.09 1,686.40 896.0K
11:53 1,686.47 1,686.76 1,686.47 1,686.76 2,646.9K
11:54 1,686.67 1,686.75 1,686.57 1,686.75 483.7K
11:55 1,686.09 1,686.17 1,686.05 1,686.05 4,588.3K
11:56 1,686.08 1,686.08 1,685.66 1,685.66 1,121.5K
11:57 1,685.62 1,686.12 1,685.60 1,686.12 931.1K
11:58 1,685.92 1,685.92 1,685.66 1,685.66 1,340.3K
11:59 1,685.81 1,685.90 1,685.80 1,685.90 909.9K
12:00 1,685.90 1,686.02 1,685.50 1,685.50 3,190.6K
12:01 1,685.64 1,685.65 1,685.39 1,685.46 565.1K
12:02 1,685.52 1,685.53 1,685.32 1,685.32 1,312.4K
12:03 1,685.20 1,685.43 1,685.20 1,685.43 2,553.4K
12:04 1,685.24 1,685.88 1,685.21 1,685.88 1,316.8K
12:05 1,686.27 1,686.27 1,685.75 1,685.75 1,852.9K
12:06 1,685.85 1,685.85 1,685.33 1,685.33 2,116.2K
12:07 1,685.35 1,685.63 1,685.25 1,685.63 350.1K
12:08 1,685.53 1,685.90 1,685.53 1,685.67 374.2K
12:09 1,685.55 1,685.55 1,685.05 1,685.05 1,539.5K
12:10 1,685.20 1,685.70 1,685.20 1,685.70 579.2K
12:11 1,685.90 1,686.00 1,685.80 1,686.00 687.0K
12:12 1,685.88 1,685.88 1,685.73 1,685.82 609.8K
12:13 1,685.79 1,685.79 1,685.22 1,685.22 6,081.3K
12:14 1,685.02 1,685.16 1,685.02 1,685.16 695.1K
12:15 1,685.13 1,685.21 1,684.85 1,685.21 1,373.2K
12:16 1,685.28 1,685.50 1,685.28 1,685.50 781.6K
12:17 1,685.84 1,685.89 1,685.84 1,685.84 1,172.4K
12:18 1,685.84 1,685.88 1,685.68 1,685.68 3,070.9K
12:19 1,685.51 1,685.51 1,685.40 1,685.43 224.0K
12:20 1,685.43 1,685.64 1,685.16 1,685.49 1,476.6K
12:21 1,685.67 1,685.67 1,685.30 1,685.30 846.5K
12:22 1,685.57 1,685.57 1,685.37 1,685.50 546.8K
12:23 1,685.45 1,685.60 1,685.26 1,685.26 529.9K
12:24 1,685.53 1,685.64 1,685.08 1,685.08 2,589.5K
12:25 1,685.06 1,685.16 1,684.95 1,684.95 735.1K
12:26 1,685.06 1,685.48 1,685.06 1,685.44 683.0K
12:27 1,685.48 1,685.68 1,685.48 1,685.53 1,143.8K
12:28 1,685.47 1,685.47 1,685.32 1,685.32 1,331.6K
12:29 1,685.47 1,685.60 1,685.47 1,685.60 1,462.6K
12:30 1,685.66 1,685.75 1,685.66 1,685.69 652.5K
12:31 1,685.59 1,685.59 1,685.41 1,685.44 719.2K
12:32 1,685.18 1,685.18 1,684.89 1,684.91 570.8K
12:33 1,684.91 1,685.16 1,684.91 1,685.04 1,471.2K
12:34 1,685.08 1,685.77 1,685.08 1,685.65 690.0K
12:35 1,685.64 1,685.91 1,685.64 1,685.65 992.4K
12:36 1,685.33 1,686.11 1,685.33 1,686.06 876.3K
12:37 1,686.19 1,686.19 1,685.79 1,685.79 810.3K
12:38 1,685.89 1,686.14 1,685.89 1,686.00 1,426.3K
12:39 1,686.04 1,686.30 1,686.00 1,686.09 1,349.4K
12:40 1,685.98 1,686.58 1,685.98 1,686.58 2,232.9K
12:41 1,686.84 1,687.07 1,686.84 1,687.07 870.8K
12:42 1,687.47 1,687.47 1,687.33 1,687.33 1,959.6K
12:43 1,687.02 1,687.27 1,687.02 1,687.27 1,232.9K
12:44 1,687.74 1,688.04 1,687.73 1,687.98 2,193.1K
12:45 1,687.94 1,688.68 1,687.94 1,688.68 1,905.1K
12:46 1,689.12 1,689.15 1,689.02 1,689.02 3,232.3K
12:47 1,689.03 1,689.11 1,688.84 1,688.84 3,436.0K
12:48 1,688.71 1,689.18 1,688.71 1,689.18 1,122.9K
12:49 1,689.16 1,689.16 1,689.04 1,689.11 2,424.7K
12:50 1,688.97 1,689.23 1,688.97 1,689.23 1,422.2K
12:51 1,689.31 1,689.68 1,689.27 1,689.68 3,204.9K
12:52 1,689.72 1,690.22 1,689.72 1,690.18 4,033.5K
12:53 1,689.87 1,689.94 1,689.87 1,689.94 2,002.7K
12:54 1,690.13 1,690.13 1,689.62 1,689.93 2,772.4K
12:55 1,689.94 1,690.74 1,689.94 1,690.74 1,641.6K
12:56 1,690.93 1,690.93 1,690.82 1,690.82 4,129.7K
12:57 1,690.68 1,691.41 1,690.68 1,691.41 9,798.4K
12:58 1,691.40 1,692.00 1,691.40 1,691.55 4,547.0K
12:59 1,691.61 1,692.02 1,691.61 1,692.02 3,293.9K
13:00 1,691.95 1,692.44 1,691.95 1,692.44 1,524.4K
13:01 1,693.03 1,693.43 1,693.03 1,693.43 9,767.4K
13:02 1,693.29 1,693.63 1,693.10 1,693.10 3,601.5K
13:03 1,692.95 1,693.51 1,692.95 1,693.21 2,814.0K
13:04 1,693.46 1,693.52 1,693.46 1,693.46 4,799.2K
13:05 1,693.76 1,693.97 1,693.59 1,693.97 6,752.0K
13:06 1,694.28 1,694.28 1,693.86 1,693.86 1,674.0K
13:07 1,693.98 1,693.98 1,693.36 1,693.58 3,888.2K
13:08 1,693.49 1,693.63 1,693.34 1,693.40 2,030.3K
13:09 1,692.76 1,692.96 1,692.21 1,692.21 1,751.4K
13:10 1,692.12 1,692.65 1,692.12 1,692.65 2,577.3K
13:11 1,692.82 1,692.82 1,692.63 1,692.63 791.3K
13:12 1,692.66 1,692.75 1,692.60 1,692.75 1,233.0K
13:13 1,692.79 1,692.88 1,692.69 1,692.69 3,040.4K
13:14 1,692.93 1,693.08 1,692.34 1,692.34 2,192.0K
13:15 1,692.55 1,693.27 1,692.47 1,693.27 1,704.1K
13:16 1,693.21 1,693.64 1,693.21 1,693.64 2,241.6K
13:17 1,693.62 1,693.81 1,693.62 1,693.81 3,620.3K
13:18 1,694.02 1,694.02 1,693.34 1,693.82 6,082.7K
13:19 1,693.45 1,693.72 1,693.41 1,693.72 7,852.2K
13:20 1,693.61 1,693.91 1,693.05 1,693.05 1,305.2K
13:21 1,692.94 1,693.27 1,692.94 1,693.12 2,391.3K
13:22 1,693.05 1,693.18 1,693.04 1,693.04 1,677.2K
13:23 1,693.05 1,693.14 1,692.95 1,693.14 975.7K
13:24 1,693.19 1,693.29 1,693.15 1,693.15 991.2K
13:25 1,693.36 1,693.81 1,693.36 1,693.81 1,202.2K
13:26 1,694.09 1,694.29 1,694.01 1,694.01 810.3K
13:27 1,694.04 1,694.18 1,694.01 1,694.18 2,025.4K
13:28 1,694.07 1,694.24 1,694.04 1,694.24 1,917.1K
13:29 1,694.15 1,694.46 1,694.15 1,694.31 3,512.8K
13:30 1,694.42 1,694.56 1,694.17 1,694.17 1,631.4K
13:31 1,694.28 1,694.28 1,694.21 1,694.27 874.9K
13:32 1,694.52 1,694.91 1,694.52 1,694.91 1,155.2K
13:33 1,694.88 1,694.88 1,692.92 1,692.92 2,549.2K
13:34 1,692.83 1,692.83 1,692.35 1,692.35 2,079.9K
13:35 1,692.37 1,692.47 1,691.92 1,691.92 1,607.4K
13:36 1,691.87 1,691.99 1,691.87 1,691.87 811.5K
13:37 1,692.10 1,692.51 1,692.10 1,692.48 1,381.7K
13:38 1,692.45 1,692.45 1,691.78 1,691.78 3,205.0K
13:39 1,691.64 1,692.03 1,691.64 1,692.03 2,141.8K
13:40 1,692.23 1,692.38 1,692.23 1,692.30 1,224.2K
13:41 1,692.41 1,692.41 1,692.13 1,692.28 736.7K
13:42 1,692.22 1,692.22 1,691.96 1,692.11 3,549.2K
13:43 1,692.08 1,692.12 1,691.97 1,692.04 601.7K
13:44 1,692.04 1,692.13 1,691.87 1,691.87 4,084.0K
13:45 1,691.92 1,691.92 1,691.72 1,691.74 1,602.4K
13:46 1,691.83 1,691.91 1,691.76 1,691.91 2,357.7K
13:47 1,692.02 1,692.03 1,691.79 1,691.90 2,543.5K
13:48 1,691.68 1,691.88 1,691.68 1,691.79 1,284.6K
13:49 1,691.81 1,691.89 1,691.77 1,691.86 604.7K
13:50 1,691.91 1,691.92 1,691.68 1,691.68 2,259.2K
13:51 1,691.84 1,692.08 1,691.84 1,691.98 2,928.5K
13:52 1,692.10 1,692.25 1,692.10 1,692.13 801.2K
13:53 1,692.33 1,693.19 1,692.33 1,693.19 8,611.3K
13:54 1,693.17 1,693.17 1,692.43 1,692.43 1,365.3K
13:55 1,692.72 1,692.72 1,692.58 1,692.58 2,141.4K
13:56 1,693.03 1,693.11 1,692.77 1,693.09 781.4K
13:57 1,693.03 1,693.03 1,692.46 1,692.46 1,587.1K
13:58 1,692.46 1,692.92 1,692.46 1,692.92 9,321.0K
13:59 1,693.42 1,693.43 1,692.76 1,692.84 2,751.6K
14:00 1,692.82 1,693.07 1,692.82 1,692.93 5,906.4K
14:01 1,693.23 1,693.70 1,693.23 1,693.70 3,063.3K
14:02 1,693.90 1,695.26 1,693.90 1,695.26 4,737.3K
14:03 1,694.88 1,695.37 1,694.88 1,695.37 1,568.7K
14:04 1,694.93 1,695.04 1,694.73 1,695.04 1,068.3K
14:05 1,695.03 1,695.03 1,693.74 1,693.74 1,709.4K
14:06 1,693.88 1,693.88 1,693.54 1,693.67 2,471.6K
14:07 1,693.75 1,693.92 1,693.50 1,693.50 1,613.6K
14:08 1,693.76 1,694.01 1,693.27 1,693.27 1,350.7K
14:09 1,693.63 1,694.13 1,693.63 1,694.13 1,694.5K
14:10 1,694.26 1,694.77 1,694.26 1,694.77 997.0K
14:11 1,694.54 1,695.01 1,694.54 1,694.82 610.8K
14:12 1,695.03 1,695.03 1,694.86 1,694.95 2,187.9K
14:13 1,695.20 1,695.20 1,695.06 1,695.06 480.9K
14:14 1,695.12 1,695.12 1,694.80 1,694.80 1,500.1K
14:15 1,694.83 1,695.41 1,694.83 1,695.41 1,564.5K
14:16 1,695.46 1,696.12 1,695.46 1,696.12 5,356.2K
14:17 1,696.35 1,696.80 1,696.35 1,696.69 3,010.0K
14:18 1,696.91 1,696.91 1,696.41 1,696.41 711.3K
14:19 1,696.62 1,696.72 1,696.32 1,696.72 3,423.9K
14:20 1,696.37 1,696.90 1,696.37 1,696.90 2,648.1K
14:21 1,697.13 1,697.78 1,697.13 1,697.78 4,443.3K
14:22 1,698.24 1,699.04 1,698.24 1,699.04 5,362.2K
14:23 1,699.01 1,699.09 1,698.83 1,698.83 4,313.7K
14:24 1,698.24 1,698.75 1,698.24 1,698.75 2,196.8K
14:25 1,698.93 1,698.96 1,698.93 1,698.94 4,547.1K
14:26 1,698.63 1,699.08 1,698.63 1,699.08 8,110.4K
14:27 1,699.08 1,699.08 1,698.53 1,698.53 4,336.1K
14:28 1,698.78 1,698.89 1,698.74 1,698.74 9,648.9K
14:29 1,698.75 1,700.20 1,698.75 1,700.20 30,334.7K
14:30 1,699.11 1,699.93 1,699.11 1,699.54 12,783.7K
14:31 1,699.05 1,699.36 1,698.91 1,698.91 4,756.7K
14:32 1,698.95 1,698.95 1,698.71 1,698.79 3,044.3K
14:33 1,698.87 1,698.92 1,698.82 1,698.82 2,596.8K
14:34 1,698.56 1,698.67 1,698.44 1,698.67 2,961.0K
14:35 1,698.57 1,699.21 1,698.57 1,698.68 6,117.5K
14:36 1,698.85 1,699.68 1,698.85 1,699.68 5,173.1K
14:37 1,699.86 1,699.86 1,699.68 1,699.68 1,171.4K
14:38 1,699.99 1,699.99 1,699.72 1,699.72 4,128.0K
14:39 1,699.68 1,699.68 1,699.49 1,699.59 1,107.3K
14:40 1,699.73 1,699.84 1,699.73 1,699.84 4,642.8K
14:41 1,699.96 1,699.96 1,699.89 1,699.92 1,818.3K
14:42 1,699.86 1,700.02 1,699.83 1,699.95 2,242.5K
14:43 1,699.84 1,699.84 1,699.20 1,699.27 2,423.0K
14:44 1,699.17 1,699.17 1,699.12 1,699.15 3,318.5K
14:45 1,699.23 1,699.23 1,698.76 1,698.94 3,784.9K
14:46 1,699.34 1,699.34 1,698.50 1,698.50 4,390.3K
14:47 1,698.38 1,698.42 1,698.18 1,698.18 1,888.6K
14:48 1,698.48 1,698.59 1,698.19 1,698.19 3,401.2K
14:49 1,699.53 1,699.79 1,699.53 1,699.79 9,406.6K
14:50 1,699.80 1,700.05 1,699.64 1,700.05 5,141.7K
14:51 1,700.06 1,700.35 1,699.80 1,700.35 7,715.1K
14:52 1,700.34 1,701.59 1,700.34 1,701.28 8,815.1K
14:53 1,702.23 1,702.23 1,701.82 1,702.12 1,465.2K
14:54 1,702.12 1,702.12 1,701.93 1,701.99 2,381.4K
14:55 1,702.10 1,702.10 1,701.55 1,701.55 5,950.8K
14:56 1,701.34 1,701.34 1,701.18 1,701.18 3,556.4K
14:57 1,701.25 1,701.25 1,700.64 1,700.64 2,682.3K
14:58 1,700.86 1,700.86 1,700.59 1,700.59 1,017.7K
14:59 1,700.77 1,700.77 1,700.16 1,700.29 19,323.5K
15:00 1,700.45 1,700.47 1,700.40 1,700.42 5,123.0K
15:01 1,700.08 1,700.41 1,700.04 1,700.41 2,262.6K
15:02 1,700.06 1,700.06 1,699.66 1,699.95 4,153.3K
15:03 1,700.07 1,700.24 1,699.80 1,700.15 2,151.4K
15:04 1,700.41 1,700.41 1,699.88 1,700.22 1,457.3K
15:05 1,699.55 1,699.58 1,699.39 1,699.39 2,263.2K
15:06 1,699.60 1,699.63 1,699.36 1,699.48 1,859.1K
15:07 1,699.37 1,699.37 1,698.90 1,698.90 2,285.8K
15:08 1,698.63 1,698.63 1,697.92 1,697.92 5,279.1K
15:09 1,697.79 1,697.79 1,697.44 1,697.50 3,412.6K
15:10 1,697.38 1,697.80 1,697.33 1,697.52 3,602.4K
15:11 1,697.49 1,697.97 1,697.49 1,697.97 1,504.4K
15:12 1,698.13 1,698.13 1,697.93 1,697.93 1,158.2K
15:13 1,697.73 1,697.90 1,697.73 1,697.90 1,974.3K
15:14 1,697.96 1,698.13 1,697.96 1,698.04 2,876.2K
15:15 1,698.07 1,698.26 1,698.07 1,698.20 2,272.4K
15:16 1,698.42 1,698.77 1,698.42 1,698.68 2,288.3K
15:17 1,698.97 1,699.18 1,698.97 1,698.98 767.8K
15:18 1,699.27 1,699.30 1,699.20 1,699.30 958.8K
15:19 1,699.44 1,699.52 1,699.04 1,699.04 2,161.7K
15:20 1,699.04 1,699.82 1,699.04 1,699.82 4,113.4K
15:21 1,699.58 1,699.74 1,699.47 1,699.47 2,029.1K
15:22 1,699.85 1,699.85 1,699.20 1,699.20 2,646.7K
15:23 1,699.29 1,699.57 1,699.29 1,699.45 1,256.7K
15:24 1,699.47 1,699.47 1,699.19 1,699.26 1,136.8K
15:25 1,699.33 1,699.59 1,699.33 1,699.46 3,055.7K
15:26 1,699.74 1,699.77 1,699.56 1,699.56 3,318.7K
15:27 1,699.53 1,700.08 1,699.53 1,700.08 3,260.6K
15:28 1,699.98 1,700.04 1,699.56 1,699.56 12,140.0K
15:29 1,699.18 1,699.24 1,698.05 1,698.71 3,064.8K
15:30 1,698.61 1,698.61 1,698.00 1,698.25 1,917.0K
15:31 1,698.27 1,698.27 1,697.71 1,697.71 887.9K
15:32 1,697.53 1,697.70 1,697.48 1,697.70 1,005.8K
15:33 1,697.75 1,697.75 1,697.51 1,697.51 1,654.3K
15:34 1,697.21 1,697.38 1,696.92 1,697.38 1,848.3K
15:35 1,697.48 1,697.48 1,696.90 1,696.90 3,257.7K
15:36 1,697.11 1,697.11 1,696.98 1,697.10 3,745.2K
15:37 1,697.02 1,697.02 1,696.75 1,697.00 2,571.0K
15:38 1,696.82 1,696.82 1,696.64 1,696.71 4,533.9K
15:39 1,696.75 1,696.75 1,696.26 1,696.26 1,660.1K
15:40 1,696.43 1,696.48 1,695.38 1,695.72 4,641.5K
15:41 1,695.64 1,695.64 1,694.52 1,695.33 13,465.6K
15:42 1,695.19 1,695.19 1,694.59 1,694.64 4,694.9K
15:43 1,694.44 1,694.44 1,693.78 1,693.78 7,131.4K
15:44 1,693.45 1,693.48 1,693.43 1,693.46 1,412.9K
15:45 1,693.13 1,693.13 1,692.86 1,692.86 2,933.5K
15:46 1,692.89 1,692.93 1,692.58 1,692.93 1,704.1K
15:47 1,693.08 1,693.08 1,691.92 1,691.92 12,109.8K
15:48 1,692.00 1,692.25 1,692.00 1,692.25 6,292.3K
15:49 1,692.01 1,692.28 1,691.36 1,692.28 3,982.0K
15:50 1,692.44 1,693.25 1,692.44 1,693.25 3,350.2K
15:51 1,693.12 1,693.31 1,693.06 1,693.26 1,060.7K
15:52 1,693.36 1,693.41 1,693.15 1,693.25 6,154.0K
15:53 1,692.97 1,693.39 1,692.85 1,692.85 1,187.6K
15:54 1,693.03 1,693.03 1,692.50 1,692.50 3,439.1K
15:55 1,692.35 1,692.85 1,692.35 1,692.85 2,116.7K
15:56 1,692.69 1,692.78 1,692.69 1,692.78 474.0K
15:57 1,692.99 1,693.30 1,692.99 1,693.30 1,349.2K
15:58 1,693.09 1,693.09 1,692.37 1,692.37 899.7K
15:59 1,692.56 1,692.56 1,691.25 1,691.25 5,443.0K
16:00 1,691.40 1,691.40 1,691.35 1,691.35 2,146.3K
16:01 1,691.46 1,691.73 1,691.46 1,691.73 1,006.4K
16:02 1,691.66 1,691.68 1,691.13 1,691.13 2,871.7K
16:03 1,691.01 1,691.21 1,691.01 1,691.15 1,565.8K
16:04 1,691.33 1,691.33 1,690.64 1,690.64 3,035.0K
16:05 1,690.52 1,691.15 1,690.52 1,691.15 915.7K
16:06 1,691.14 1,691.22 1,691.14 1,691.14 1,338.0K
16:07 1,691.27 1,691.76 1,691.27 1,691.73 1,114.7K
16:08 1,691.71 1,691.71 1,691.62 1,691.62 1,629.4K
16:09 1,691.72 1,691.99 1,691.72 1,691.84 867.3K
16:10 1,691.80 1,692.28 1,691.80 1,692.28 1,130.0K
16:11 1,692.70 1,692.78 1,692.36 1,692.78 4,362.7K
16:12 1,692.67 1,692.94 1,692.67 1,692.94 4,825.6K
16:13 1,692.85 1,693.33 1,692.85 1,693.30 857.4K
16:14 1,693.34 1,693.34 1,693.04 1,693.18 2,556.7K
16:15 1,693.09 1,693.30 1,693.09 1,693.25 2,951.7K
16:16 1,693.21 1,693.22 1,693.11 1,693.22 905.4K
16:17 1,693.19 1,693.78 1,693.19 1,693.42 2,988.9K
16:18 1,693.55 1,694.02 1,693.55 1,693.95 2,359.5K
16:19 1,693.93 1,694.14 1,693.77 1,694.14 2,920.9K
16:20 1,694.06 1,694.56 1,694.06 1,694.56 834.1K
16:21 1,694.87 1,694.93 1,694.81 1,694.81 1,002.4K
16:22 1,694.66 1,694.66 1,694.20 1,694.20 1,134.8K
16:23 1,694.15 1,694.18 1,693.90 1,693.90 1,450.4K
16:24 1,694.11 1,694.11 1,694.07 1,694.07 618.5K
16:25 1,693.62 1,693.75 1,693.62 1,693.67 647.3K
16:26 1,693.76 1,694.29 1,693.76 1,694.02 1,561.3K
16:27 1,694.61 1,694.61 1,694.33 1,694.44 770.0K
16:28 1,694.50 1,694.95 1,694.50 1,694.95 1,614.4K
16:29 1,694.92 1,694.92 1,694.69 1,694.69 975.0K
16:30 1,694.73 1,695.02 1,694.37 1,694.37 2,489.6K
16:31 1,694.28 1,694.86 1,694.28 1,694.86 1,414.8K
16:32 1,694.94 1,695.09 1,694.79 1,694.87 507.7K
16:33 1,695.27 1,695.27 1,694.61 1,694.61 1,952.5K
16:34 1,694.79 1,694.79 1,694.31 1,694.31 1,055.3K
16:35 1,694.39 1,694.39 1,693.79 1,694.14 766.8K
16:36 1,694.36 1,694.45 1,694.20 1,694.45 410.7K
16:37 1,694.33 1,694.33 1,694.16 1,694.26 2,191.0K
16:38 1,694.90 1,695.68 1,694.88 1,695.68 8,774.9K
16:39 1,695.55 1,695.68 1,695.55 1,695.56 1,017.9K
16:40 1,695.37 1,695.53 1,695.29 1,695.29 1,320.2K
16:41 1,695.30 1,695.32 1,695.13 1,695.30 1,485.5K
16:42 1,695.33 1,695.34 1,694.74 1,694.74 587.7K
16:43 1,694.73 1,694.73 1,694.63 1,694.63 923.0K
16:44 1,694.57 1,694.57 1,694.34 1,694.34 3,957.9K
16:45 1,694.24 1,694.52 1,694.24 1,694.44 2,619.5K
16:46 1,694.56 1,694.83 1,694.52 1,694.62 1,145.7K
16:47 1,694.58 1,694.73 1,694.20 1,694.20 3,077.4K
16:48 1,694.28 1,694.51 1,694.07 1,694.51 1,075.4K
16:49 1,694.57 1,694.57 1,694.28 1,694.39 452.1K
16:50 1,694.80 1,695.23 1,694.80 1,695.23 4,939.2K
16:51 1,695.23 1,695.37 1,695.17 1,695.37 1,224.7K
16:52 1,695.33 1,695.33 1,694.95 1,694.98 688.2K
16:53 1,695.06 1,695.13 1,694.86 1,694.86 668.1K
16:54 1,694.90 1,695.40 1,694.90 1,695.40 1,284.0K
16:55 1,695.26 1,695.51 1,695.23 1,695.51 624.1K
16:56 1,695.53 1,695.62 1,695.53 1,695.56 607.8K
16:57 1,695.42 1,695.42 1,695.22 1,695.22 2,224.6K
16:58 1,695.22 1,695.38 1,695.00 1,695.00 567.2K
16:59 1,695.29 1,695.29 1,694.32 1,694.32 2,131.0K
17:00 1,694.41 1,694.61 1,694.41 1,694.61 1,204.3K
17:01 1,694.61 1,694.61 1,694.50 1,694.56 1,196.0K
17:02 1,694.89 1,694.95 1,694.70 1,694.80 509.1K
17:03 1,694.58 1,694.99 1,694.48 1,694.99 2,332.0K
17:04 1,695.02 1,695.35 1,695.02 1,695.35 1,564.8K
17:05 1,695.51 1,695.51 1,695.26 1,695.26 2,644.0K
17:06 1,695.27 1,695.40 1,695.25 1,695.25 1,542.6K
17:07 1,695.59 1,697.11 1,695.59 1,697.11 3,538.7K
17:08 1,697.17 1,697.41 1,697.17 1,697.41 3,728.7K
17:09 1,697.51 1,697.83 1,697.51 1,697.77 1,630.8K
17:10 1,697.66 1,697.95 1,697.66 1,697.80 1,207.8K
17:11 1,697.81 1,698.03 1,697.51 1,698.03 1,061.6K
17:12 1,698.22 1,699.41 1,698.22 1,699.29 3,728.3K
17:13 1,699.39 1,699.86 1,699.39 1,699.86 1,520.5K
17:14 1,699.82 1,699.82 1,699.54 1,699.69 3,898.6K
17:15 1,699.59 1,699.65 1,699.34 1,699.65 1,426.1K
17:16 1,699.48 1,699.95 1,699.48 1,699.95 2,573.6K
17:17 1,699.81 1,700.18 1,699.81 1,700.18 2,054.0K
17:18 1,700.16 1,700.67 1,700.10 1,700.49 3,051.7K
17:19 1,701.06 1,701.09 1,700.05 1,700.05 11,467.3K
17:20 1,700.01 1,700.01 1,699.74 1,699.94 605.7K
17:21 1,700.19 1,700.19 1,699.63 1,699.77 2,018.9K
17:22 1,699.59 1,699.59 1,698.90 1,698.90 4,825.0K
17:23 1,699.00 1,699.17 1,698.99 1,699.17 1,967.2K
17:24 1,699.13 1,699.13 1,698.97 1,698.97 2,287.3K
17:25 1,699.04 1,699.50 1,698.98 1,699.50 1,798.8K
17:26 1,699.42 1,699.74 1,699.42 1,699.74 2,340.6K
17:27 1,699.88 1,699.95 1,699.72 1,699.95 1,596.9K
17:28 1,700.51 1,700.91 1,700.51 1,700.89 1,865.7K
17:29 1,700.86 1,701.15 1,700.70 1,701.15 1,453.8K
17:30 1,701.08 1,701.53 1,701.08 1,701.35 2,816.5K
17:31 1,701.54 1,701.54 1,701.36 1,701.36 556.8K
17:32 1,701.32 1,701.32 1,700.70 1,700.70 1,437.1K
17:33 1,701.08 1,701.69 1,701.08 1,701.30 3,799.0K
17:34 1,701.97 1,701.97 1,701.75 1,701.75 1,846.8K
17:35 1,702.23 1,702.71 1,702.23 1,702.54 2,265.2K
17:36 1,703.02 1,703.14 1,702.81 1,702.81 1,426.5K
17:37 1,702.40 1,702.40 1,702.14 1,702.40 695.7K
17:38 1,702.85 1,702.85 1,701.91 1,701.91 2,443.9K
17:39 1,701.77 1,702.01 1,701.46 1,701.46 1,308.6K
17:40 1,701.42 1,702.09 1,701.42 1,701.69 6,554.1K
17:41 1,701.95 1,702.12 1,701.42 1,701.42 1,167.0K
17:42 1,701.53 1,701.55 1,701.47 1,701.47 983.8K
17:43 1,701.29 1,701.34 1,701.02 1,701.02 614.6K
17:44 1,700.89 1,701.23 1,700.89 1,701.23 1,515.5K
17:45 1,701.20 1,701.48 1,701.20 1,701.20 577.2K
17:46 1,701.49 1,701.49 1,700.89 1,700.89 1,615.7K
17:47 1,700.69 1,700.82 1,700.68 1,700.68 1,054.3K
17:48 1,700.71 1,701.24 1,700.71 1,701.14 1,749.6K
17:49 1,701.58 1,701.58 1,701.26 1,701.31 2,449.2K
17:50 1,700.40 1,700.67 1,700.28 1,700.67 9,418.3K
17:51 1,700.62 1,701.19 1,700.62 1,701.16 1,817.8K
17:52 1,701.07 1,701.19 1,700.88 1,701.19 1,477.3K
17:53 1,701.15 1,701.15 1,700.73 1,700.83 456.3K
17:54 1,700.27 1,700.39 1,699.62 1,699.91 2,029.6K
17:55 1,700.61 1,700.61 1,699.85 1,699.85 8,242.7K
17:56 1,700.01 1,700.36 1,699.55 1,699.55 761.3K
17:57 1,699.53 1,699.61 1,699.42 1,699.61 1,533.8K
17:58 1,699.50 1,699.92 1,699.50 1,699.92 637.0K
17:59 1,700.07 1,700.07 1,699.64 1,699.64 723.5K
18:00 1,699.52 1,699.62 1,699.22 1,699.43 1,600.8K
18:01 1,699.71 1,699.72 1,699.52 1,699.58 273.2K
18:02 1,699.34 1,699.62 1,699.30 1,699.30 998.4K
18:03 1,699.32 1,699.85 1,699.32 1,699.85 282.8K
18:04 1,699.92 1,699.92 1,699.53 1,699.53 587.3K
18:05 1,699.64 1,699.64 1,699.00 1,699.23 1,451.9K
18:06 1,699.37 1,699.46 1,699.30 1,699.46 1,131.2K
18:07 1,699.39 1,699.39 1,698.66 1,699.02 1,279.9K
18:08 1,698.95 1,698.98 1,698.83 1,698.90 465.6K
18:09 1,698.96 1,698.96 1,698.26 1,698.26 1,331.7K
18:10 1,698.03 1,698.46 1,698.02 1,698.46 654.4K
18:11 1,699.25 1,699.25 1,698.66 1,698.66 1,101.2K
18:12 1,699.66 1,699.66 1,699.39 1,699.48 1,118.9K
18:13 1,699.65 1,699.70 1,699.59 1,699.70 285.4K
18:14 1,699.57 1,700.84 1,699.46 1,700.84 1,556.8K
18:15 1,700.67 1,700.67 1,700.13 1,700.21 386.5K
18:16 1,699.32 1,699.65 1,699.32 1,699.65 1,686.8K
18:17 1,699.22 1,699.51 1,699.22 1,699.51 935.0K
18:18 1,701.33 1,701.72 1,701.25 1,701.25 6,033.0K
18:19 1,701.51 1,701.51 1,701.39 1,701.50 564.2K
18:20 1,701.77 1,701.77 1,701.23 1,701.56 1,580.0K
18:21 1,701.48 1,702.11 1,701.33 1,702.11 2,836.8K
18:22 1,702.15 1,703.33 1,702.05 1,703.33 10,705.5K
18:23 1,703.42 1,703.42 1,703.20 1,703.29 1,061.3K
18:24 1,703.40 1,703.40 1,702.73 1,702.73 3,085.5K
18:25 1,702.86 1,703.25 1,702.86 1,703.20 5,009.2K
18:26 1,703.10 1,703.10 1,702.75 1,702.94 753.6K
18:27 1,702.89 1,703.24 1,702.80 1,703.04 2,600.9K
18:28 1,703.15 1,703.34 1,702.81 1,703.25 2,071.3K
18:29 1,703.13 1,703.36 1,703.13 1,703.34 2,161.8K
18:30 1,703.35 1,703.85 1,703.35 1,703.85 5,016.5K
18:31 1,703.88 1,703.88 1,703.30 1,703.30 3,038.9K
18:32 1,703.44 1,703.44 1,702.87 1,702.99 1,606.8K
18:33 1,702.29 1,702.86 1,702.29 1,702.86 2,704.4K
18:34 1,702.62 1,702.95 1,702.62 1,702.88 3,736.0K
18:35 1,702.62 1,703.92 1,702.62 1,703.92 5,298.4K
18:36 1,703.99 1,704.01 1,703.86 1,703.86 1,320.3K
18:37 1,703.91 1,703.91 1,703.27 1,703.58 1,266.4K
18:38 1,703.52 1,703.61 1,703.47 1,703.61 1,662.0K
18:39 1,703.10 1,704.17 1,703.10 1,704.17 3,497.0K
18:40 1,704.14 1,704.14 1,704.14 1,704.14 250.5K
18:51 1,704.45 1,704.45 1,704.45 1,704.45 4,434.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし