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 1,697.14 1,697.14 1,696.92 1,696.92 8,322.0K
10:01 1,697.25 1,697.68 1,697.13 1,697.68 4,461.7K
10:02 1,697.45 1,701.56 1,697.45 1,701.56 9,936.8K
10:03 1,700.34 1,704.22 1,700.34 1,704.22 17,447.7K
10:04 1,704.17 1,705.06 1,704.17 1,704.41 6,023.1K
10:05 1,704.47 1,705.31 1,704.47 1,705.09 6,685.6K
10:06 1,704.83 1,705.07 1,704.45 1,704.45 14,279.4K
10:07 1,704.80 1,704.89 1,703.47 1,703.95 15,216.8K
10:08 1,703.90 1,705.34 1,703.90 1,704.95 13,459.4K
10:09 1,704.71 1,705.76 1,704.71 1,705.55 5,366.9K
10:10 1,703.74 1,704.77 1,703.74 1,704.73 15,651.3K
10:11 1,704.36 1,705.28 1,704.36 1,704.60 5,408.4K
10:12 1,704.32 1,704.50 1,704.14 1,704.14 3,557.1K
10:13 1,703.96 1,703.96 1,703.65 1,703.70 5,509.0K
10:14 1,704.59 1,704.59 1,703.99 1,704.02 1,245.4K
10:15 1,703.66 1,703.99 1,703.22 1,703.99 4,516.0K
10:16 1,704.31 1,704.55 1,704.31 1,704.52 2,700.9K
10:17 1,705.59 1,706.06 1,705.59 1,706.06 4,380.4K
10:18 1,706.19 1,706.28 1,705.68 1,706.28 4,151.0K
10:19 1,706.05 1,706.26 1,706.03 1,706.03 8,387.8K
10:20 1,704.79 1,705.74 1,704.79 1,705.74 2,973.3K
10:21 1,705.63 1,705.73 1,705.63 1,705.72 2,408.0K
10:22 1,705.67 1,705.81 1,705.67 1,705.81 2,672.3K
10:23 1,705.41 1,705.45 1,704.82 1,705.45 2,681.9K
10:24 1,705.17 1,705.93 1,705.17 1,705.93 4,292.2K
10:25 1,706.99 1,706.99 1,705.74 1,705.74 11,203.0K
10:26 1,705.17 1,705.35 1,705.17 1,705.35 5,170.6K
10:27 1,705.95 1,706.16 1,705.62 1,706.16 7,455.1K
10:28 1,704.94 1,705.01 1,704.72 1,704.72 6,291.9K
10:29 1,704.48 1,704.79 1,704.48 1,704.64 4,847.1K
10:30 1,705.03 1,705.49 1,704.52 1,704.52 2,409.2K
10:31 1,704.81 1,704.81 1,704.40 1,704.40 10,807.1K
10:32 1,704.52 1,705.07 1,704.52 1,705.07 3,628.0K
10:33 1,704.36 1,704.56 1,704.23 1,704.23 3,051.4K
10:34 1,704.08 1,704.35 1,704.08 1,704.35 2,146.2K
10:35 1,704.07 1,704.42 1,703.12 1,703.12 6,714.5K
10:36 1,702.43 1,703.47 1,702.43 1,703.47 3,509.6K
10:37 1,703.91 1,703.98 1,703.45 1,703.98 3,362.6K
10:38 1,703.13 1,703.13 1,702.80 1,702.80 4,659.0K
10:39 1,701.86 1,702.31 1,701.65 1,702.31 3,807.4K
10:40 1,702.31 1,702.46 1,702.31 1,702.46 1,251.1K
10:41 1,702.39 1,702.46 1,702.27 1,702.46 2,024.9K
10:42 1,702.26 1,702.26 1,701.98 1,702.05 1,835.8K
10:43 1,702.14 1,702.14 1,702.02 1,702.02 1,675.8K
10:44 1,701.97 1,701.97 1,701.79 1,701.88 1,670.3K
10:45 1,701.92 1,702.29 1,701.92 1,702.29 734.3K
10:46 1,702.27 1,702.27 1,701.84 1,701.84 481.3K
10:47 1,702.02 1,702.11 1,701.78 1,701.78 1,944.5K
10:48 1,701.68 1,702.09 1,701.67 1,702.04 1,148.1K
10:49 1,702.17 1,702.28 1,701.90 1,701.90 1,730.7K
10:50 1,701.85 1,701.92 1,701.36 1,701.36 842.9K
10:51 1,701.24 1,701.78 1,701.24 1,701.78 1,614.4K
10:52 1,701.63 1,701.86 1,701.63 1,701.85 1,930.8K
10:53 1,701.85 1,701.96 1,701.82 1,701.96 734.8K
10:54 1,701.86 1,702.17 1,701.74 1,701.74 1,028.0K
10:55 1,701.86 1,702.63 1,701.86 1,702.38 2,497.7K
10:56 1,702.23 1,702.46 1,702.23 1,702.27 459.4K
10:57 1,702.31 1,702.44 1,702.31 1,702.43 1,512.9K
10:58 1,702.50 1,702.97 1,702.50 1,702.97 395.6K
10:59 1,703.12 1,703.12 1,702.94 1,702.94 4,125.6K
11:00 1,703.41 1,703.50 1,703.36 1,703.50 1,216.9K
11:01 1,703.23 1,704.09 1,703.23 1,703.73 3,605.4K
11:02 1,703.96 1,704.12 1,703.96 1,704.12 1,056.1K
11:03 1,704.16 1,704.95 1,704.07 1,704.79 2,274.9K
11:04 1,704.92 1,704.94 1,704.55 1,704.59 1,765.8K
11:05 1,704.63 1,704.63 1,704.31 1,704.31 627.8K
11:06 1,704.17 1,704.49 1,704.17 1,704.24 717.3K
11:07 1,704.14 1,704.15 1,703.80 1,703.80 3,966.2K
11:08 1,703.51 1,703.55 1,703.33 1,703.33 2,066.6K
11:09 1,703.21 1,703.21 1,702.95 1,702.95 1,491.2K
11:10 1,702.77 1,703.17 1,702.43 1,702.43 1,173.9K
11:11 1,702.57 1,703.99 1,702.57 1,703.99 1,208.1K
11:12 1,704.00 1,704.00 1,703.92 1,704.00 560.3K
11:13 1,703.68 1,704.08 1,703.68 1,703.98 1,974.0K
11:14 1,703.65 1,704.30 1,703.65 1,704.30 1,509.5K
11:15 1,704.34 1,704.34 1,703.96 1,703.96 2,705.0K
11:16 1,703.89 1,703.89 1,703.12 1,703.12 1,967.7K
11:17 1,702.51 1,702.62 1,702.44 1,702.59 1,905.2K
11:18 1,702.74 1,702.94 1,702.73 1,702.94 1,674.8K
11:19 1,703.02 1,703.02 1,702.78 1,703.02 897.6K
11:20 1,703.10 1,703.10 1,702.74 1,702.78 1,052.7K
11:21 1,702.79 1,702.90 1,702.56 1,702.76 2,766.4K
11:22 1,702.70 1,702.87 1,702.06 1,702.06 1,155.4K
11:23 1,702.39 1,702.86 1,702.39 1,702.80 2,728.3K
11:24 1,703.10 1,703.10 1,702.91 1,703.02 1,493.7K
11:25 1,703.21 1,703.82 1,703.21 1,703.68 4,571.6K
11:26 1,703.78 1,704.17 1,703.78 1,704.16 7,438.6K
11:27 1,704.19 1,704.30 1,704.17 1,704.30 3,481.2K
11:28 1,704.56 1,704.86 1,704.56 1,704.86 2,751.1K
11:29 1,704.79 1,704.79 1,704.60 1,704.65 1,112.1K
11:30 1,704.46 1,704.46 1,704.22 1,704.22 1,199.4K
11:31 1,704.27 1,704.50 1,704.17 1,704.50 2,961.9K
11:32 1,704.61 1,704.77 1,704.54 1,704.54 1,084.2K
11:33 1,704.45 1,704.64 1,704.06 1,704.06 3,977.4K
11:34 1,703.60 1,703.65 1,703.17 1,703.65 3,039.9K
11:35 1,703.59 1,704.26 1,703.59 1,704.26 2,186.3K
11:36 1,704.27 1,704.27 1,703.74 1,703.74 1,031.4K
11:37 1,703.49 1,703.97 1,703.41 1,703.44 4,844.8K
11:38 1,703.62 1,704.17 1,703.34 1,704.17 1,185.6K
11:39 1,703.90 1,705.12 1,703.90 1,705.12 11,312.9K
11:40 1,705.29 1,705.37 1,705.06 1,705.06 2,994.8K
11:41 1,704.94 1,704.94 1,704.51 1,704.57 6,266.4K
11:42 1,704.51 1,704.70 1,704.50 1,704.70 2,239.9K
11:43 1,704.44 1,704.44 1,703.71 1,703.71 4,027.1K
11:44 1,704.10 1,704.10 1,703.57 1,703.57 1,780.6K
11:45 1,703.45 1,703.76 1,703.41 1,703.76 5,198.3K
11:46 1,703.87 1,703.89 1,702.90 1,702.90 7,216.1K
11:47 1,702.85 1,703.05 1,702.83 1,702.91 6,326.8K
11:48 1,703.22 1,703.22 1,702.84 1,703.02 4,951.4K
11:49 1,703.66 1,703.66 1,703.33 1,703.38 709.6K
11:50 1,703.64 1,703.64 1,703.12 1,703.33 1,594.3K
11:51 1,703.23 1,703.23 1,702.18 1,702.18 3,246.3K
11:52 1,702.28 1,702.28 1,700.66 1,700.66 6,648.7K
11:53 1,701.06 1,701.06 1,700.03 1,700.25 6,476.6K
11:54 1,699.72 1,699.72 1,699.21 1,699.67 6,141.8K
11:55 1,700.19 1,700.19 1,699.51 1,699.51 2,966.8K
11:56 1,699.45 1,699.45 1,699.25 1,699.33 1,961.5K
11:57 1,699.36 1,699.76 1,699.29 1,699.76 1,769.3K
11:58 1,699.64 1,700.02 1,699.64 1,700.02 1,419.2K
11:59 1,699.96 1,699.96 1,699.52 1,699.52 2,426.4K
12:00 1,699.42 1,699.53 1,699.39 1,699.39 763.4K
12:01 1,699.34 1,699.69 1,699.34 1,699.49 3,741.6K
12:02 1,699.54 1,699.54 1,699.11 1,699.11 2,217.1K
12:03 1,699.14 1,699.14 1,698.82 1,698.90 2,035.3K
12:04 1,698.93 1,698.93 1,698.61 1,698.66 3,829.6K
12:05 1,698.61 1,698.61 1,698.27 1,698.27 1,938.4K
12:06 1,698.83 1,699.30 1,698.83 1,699.30 2,190.6K
12:07 1,699.38 1,699.38 1,698.96 1,699.38 4,161.2K
12:08 1,699.32 1,699.37 1,699.06 1,699.36 5,650.3K
12:09 1,699.33 1,700.10 1,699.33 1,700.10 4,415.0K
12:10 1,700.00 1,700.00 1,699.85 1,699.89 857.1K
12:11 1,699.55 1,700.04 1,699.55 1,700.04 3,369.5K
12:12 1,700.10 1,700.21 1,700.09 1,700.21 2,743.5K
12:13 1,700.16 1,700.83 1,700.16 1,700.78 1,580.8K
12:14 1,700.77 1,700.88 1,700.67 1,700.72 1,670.5K
12:15 1,700.91 1,700.91 1,700.67 1,700.67 838.1K
12:16 1,700.69 1,700.97 1,700.69 1,700.71 1,332.2K
12:17 1,700.82 1,701.30 1,700.82 1,701.30 2,004.7K
12:18 1,701.07 1,702.90 1,701.07 1,702.90 13,914.0K
12:19 1,703.16 1,703.51 1,702.92 1,703.51 1,459.3K
12:20 1,703.41 1,703.69 1,703.41 1,703.69 2,488.7K
12:21 1,703.67 1,703.67 1,702.84 1,702.84 1,948.9K
12:22 1,703.36 1,703.49 1,703.19 1,703.19 2,312.9K
12:23 1,703.36 1,703.54 1,703.36 1,703.36 1,079.8K
12:24 1,703.37 1,703.47 1,703.28 1,703.29 1,839.2K
12:25 1,703.10 1,703.36 1,703.08 1,703.36 1,107.4K
12:26 1,703.28 1,703.54 1,703.28 1,703.51 3,002.6K
12:27 1,703.56 1,703.56 1,703.14 1,703.14 4,489.2K
12:28 1,703.26 1,703.26 1,703.08 1,703.25 1,250.9K
12:29 1,703.47 1,703.47 1,702.88 1,702.88 1,459.6K
12:30 1,702.88 1,702.88 1,702.64 1,702.82 1,001.9K
12:31 1,702.55 1,703.17 1,702.40 1,702.40 1,744.5K
12:32 1,702.24 1,702.63 1,702.24 1,702.47 1,042.8K
12:33 1,702.29 1,702.29 1,701.96 1,702.14 1,156.7K
12:34 1,701.80 1,702.24 1,701.80 1,701.86 1,477.8K
12:35 1,701.76 1,701.76 1,701.53 1,701.73 2,920.0K
12:36 1,701.66 1,701.66 1,700.99 1,701.02 1,621.2K
12:37 1,700.58 1,700.94 1,700.31 1,700.94 2,735.2K
12:38 1,700.82 1,700.82 1,700.64 1,700.64 1,378.5K
12:39 1,700.71 1,700.83 1,700.66 1,700.78 1,880.6K
12:40 1,700.85 1,701.44 1,700.77 1,701.44 2,002.9K
12:41 1,701.36 1,702.09 1,701.36 1,702.09 1,725.6K
12:42 1,702.13 1,702.53 1,702.13 1,702.50 1,559.8K
12:43 1,702.31 1,704.03 1,701.86 1,704.03 4,226.8K
12:44 1,704.49 1,705.62 1,704.49 1,705.62 3,758.7K
12:45 1,705.65 1,705.65 1,704.30 1,704.30 6,835.6K
12:46 1,703.87 1,704.32 1,703.87 1,704.32 3,192.3K
12:47 1,704.15 1,704.71 1,704.15 1,704.71 3,849.2K
12:48 1,705.46 1,706.12 1,705.46 1,705.71 4,898.0K
12:49 1,705.31 1,705.31 1,704.63 1,704.63 2,375.6K
12:50 1,704.57 1,705.48 1,704.57 1,705.48 4,719.5K
12:51 1,705.31 1,705.31 1,704.52 1,704.52 1,704.3K
12:52 1,704.25 1,704.69 1,704.25 1,704.53 2,132.6K
12:53 1,704.44 1,704.44 1,704.17 1,704.17 852.1K
12:54 1,704.07 1,704.28 1,704.07 1,704.28 1,494.9K
12:55 1,704.22 1,704.22 1,703.92 1,703.92 7,534.1K
12:56 1,703.87 1,704.21 1,703.87 1,704.21 1,769.5K
12:57 1,704.23 1,704.36 1,704.18 1,704.36 1,250.5K
12:58 1,704.37 1,705.43 1,704.37 1,704.82 10,089.1K
12:59 1,704.77 1,704.88 1,704.77 1,704.88 2,194.8K
13:00 1,704.85 1,704.92 1,704.51 1,704.87 2,222.2K
13:01 1,704.95 1,705.45 1,704.95 1,705.45 2,728.1K
13:02 1,705.43 1,705.94 1,705.43 1,705.94 2,180.9K
13:03 1,705.65 1,705.68 1,705.29 1,705.65 1,339.7K
13:04 1,705.69 1,705.85 1,705.68 1,705.68 938.0K
13:05 1,705.56 1,705.68 1,705.29 1,705.29 1,087.3K
13:06 1,705.19 1,705.63 1,705.19 1,705.53 1,043.8K
13:07 1,705.82 1,705.82 1,705.44 1,705.44 2,164.4K
13:08 1,705.53 1,705.62 1,705.01 1,705.01 2,417.3K
13:09 1,704.97 1,704.97 1,704.56 1,704.56 1,954.6K
13:10 1,704.28 1,704.49 1,704.28 1,704.49 3,287.1K
13:11 1,704.65 1,704.78 1,704.41 1,704.78 2,451.9K
13:12 1,704.90 1,704.98 1,704.56 1,704.56 1,509.7K
13:13 1,704.54 1,704.88 1,704.54 1,704.88 775.3K
13:14 1,704.17 1,704.77 1,704.17 1,704.77 2,502.8K
13:15 1,704.67 1,704.77 1,704.62 1,704.75 1,923.3K
13:16 1,704.91 1,704.91 1,704.72 1,704.75 852.1K
13:17 1,704.74 1,704.84 1,704.67 1,704.84 1,204.9K
13:18 1,704.73 1,704.73 1,703.83 1,703.83 7,028.6K
13:19 1,703.88 1,703.88 1,703.44 1,703.49 3,814.9K
13:20 1,703.37 1,703.50 1,703.21 1,703.50 768.8K
13:21 1,703.48 1,703.69 1,703.48 1,703.53 2,848.5K
13:22 1,703.65 1,704.02 1,703.65 1,703.83 1,063.6K
13:23 1,703.79 1,704.41 1,703.79 1,704.41 2,136.5K
13:24 1,704.32 1,704.32 1,703.78 1,703.78 2,784.2K
13:25 1,703.64 1,703.64 1,703.33 1,703.33 1,720.7K
13:26 1,703.68 1,703.87 1,703.65 1,703.67 2,543.4K
13:27 1,703.36 1,703.42 1,703.20 1,703.42 873.5K
13:28 1,703.31 1,703.42 1,702.87 1,702.87 1,913.8K
13:29 1,702.62 1,702.83 1,702.62 1,702.83 767.6K
13:30 1,702.77 1,702.77 1,702.43 1,702.59 815.0K
13:31 1,702.56 1,702.60 1,702.52 1,702.52 1,164.4K
13:32 1,702.43 1,702.69 1,702.42 1,702.42 783.5K
13:33 1,702.49 1,702.60 1,702.43 1,702.60 689.8K
13:34 1,702.65 1,702.65 1,702.54 1,702.55 1,105.4K
13:35 1,702.51 1,702.55 1,702.38 1,702.45 3,236.5K
13:36 1,702.13 1,702.53 1,702.13 1,702.53 2,739.3K
13:37 1,702.71 1,702.72 1,702.50 1,702.72 1,478.2K
13:38 1,702.46 1,702.70 1,702.46 1,702.70 2,666.7K
13:39 1,702.76 1,702.76 1,702.57 1,702.61 1,440.5K
13:40 1,702.79 1,703.12 1,702.54 1,702.54 2,326.6K
13:41 1,702.55 1,702.70 1,702.50 1,702.70 1,748.6K
13:42 1,702.66 1,702.76 1,702.66 1,702.74 953.8K
13:43 1,702.32 1,702.32 1,702.13 1,702.13 954.1K
13:44 1,702.37 1,702.70 1,702.31 1,702.31 2,777.1K
13:45 1,702.29 1,702.49 1,702.25 1,702.49 2,295.2K
13:46 1,701.82 1,702.31 1,701.82 1,701.98 1,927.1K
13:47 1,701.81 1,701.81 1,701.24 1,701.24 873.8K
13:48 1,700.98 1,701.20 1,700.98 1,701.13 1,591.4K
13:49 1,701.28 1,701.48 1,701.28 1,701.48 776.3K
13:50 1,701.34 1,701.53 1,701.17 1,701.17 1,758.3K
13:51 1,701.23 1,701.35 1,701.13 1,701.35 1,772.5K
13:52 1,701.63 1,701.67 1,701.52 1,701.67 4,388.4K
13:53 1,701.66 1,701.99 1,701.66 1,701.99 1,348.0K
13:54 1,701.89 1,702.01 1,701.89 1,701.92 1,219.3K
13:55 1,701.90 1,701.98 1,701.77 1,701.94 1,256.7K
13:56 1,702.01 1,702.12 1,701.97 1,702.12 908.6K
13:57 1,701.97 1,701.99 1,701.85 1,701.95 689.6K
13:58 1,701.82 1,702.01 1,701.82 1,702.01 2,004.7K
13:59 1,701.84 1,702.01 1,701.82 1,702.01 1,217.9K
14:00 1,702.38 1,702.39 1,702.22 1,702.22 1,650.5K
14:01 1,702.33 1,702.79 1,702.33 1,702.44 2,582.9K
14:02 1,702.10 1,702.47 1,702.02 1,702.47 1,294.1K
14:03 1,702.25 1,702.25 1,701.81 1,701.93 10,802.1K
14:04 1,702.10 1,702.29 1,701.86 1,701.86 1,412.1K
14:05 1,702.33 1,702.33 1,702.19 1,702.30 2,022.1K
14:06 1,702.44 1,702.44 1,701.97 1,702.32 1,867.3K
14:07 1,702.13 1,702.13 1,702.04 1,702.04 504.2K
14:08 1,701.84 1,702.05 1,701.84 1,701.84 948.2K
14:09 1,702.14 1,702.14 1,701.99 1,702.04 1,219.1K
14:10 1,702.21 1,702.21 1,702.05 1,702.15 2,203.6K
14:11 1,701.66 1,701.66 1,701.24 1,701.46 2,259.1K
14:12 1,701.25 1,701.76 1,701.25 1,701.76 2,650.8K
14:13 1,701.56 1,701.88 1,701.56 1,701.75 711.4K
14:14 1,701.72 1,702.02 1,701.59 1,702.02 10,078.5K
14:15 1,702.00 1,702.21 1,701.97 1,702.21 1,744.2K
14:16 1,702.44 1,702.53 1,702.32 1,702.32 1,681.4K
14:17 1,702.26 1,702.41 1,702.26 1,702.37 1,135.5K
14:18 1,702.44 1,702.59 1,702.39 1,702.50 4,178.6K
14:19 1,702.41 1,702.54 1,702.27 1,702.27 825.9K
14:20 1,702.24 1,702.24 1,701.80 1,701.80 2,691.9K
14:21 1,701.96 1,701.96 1,701.83 1,701.83 2,464.8K
14:22 1,701.78 1,701.96 1,701.60 1,701.96 1,980.0K
14:23 1,701.78 1,701.78 1,701.59 1,701.59 1,254.7K
14:24 1,701.53 1,701.63 1,701.52 1,701.63 958.8K
14:25 1,701.47 1,701.47 1,701.40 1,701.40 763.8K
14:26 1,701.34 1,701.55 1,701.26 1,701.49 1,474.4K
14:27 1,701.41 1,701.41 1,701.16 1,701.27 1,407.9K
14:28 1,700.93 1,701.15 1,700.84 1,700.85 1,145.4K
14:29 1,700.85 1,701.18 1,700.66 1,701.03 1,344.3K
14:30 1,701.49 1,701.56 1,700.97 1,701.01 4,901.9K
14:31 1,701.18 1,702.10 1,700.82 1,702.10 6,139.9K
14:32 1,702.11 1,702.11 1,701.75 1,701.94 1,163.5K
14:33 1,701.89 1,703.00 1,701.89 1,703.00 1,267.0K
14:34 1,703.80 1,703.94 1,703.52 1,703.52 3,455.2K
14:35 1,703.20 1,703.80 1,703.20 1,703.80 1,938.2K
14:36 1,703.83 1,703.83 1,703.63 1,703.83 1,278.3K
14:37 1,703.61 1,703.77 1,703.48 1,703.77 1,399.9K
14:38 1,703.65 1,703.71 1,703.64 1,703.64 1,171.3K
14:39 1,703.75 1,704.18 1,703.75 1,704.18 1,390.6K
14:40 1,704.05 1,704.05 1,703.93 1,704.02 1,649.1K
14:41 1,703.49 1,704.02 1,703.49 1,704.02 1,004.6K
14:42 1,703.98 1,704.09 1,703.82 1,703.91 650.6K
14:43 1,703.84 1,703.99 1,703.43 1,703.43 1,481.5K
14:44 1,703.21 1,703.54 1,703.21 1,703.54 735.2K
14:45 1,703.55 1,703.55 1,703.44 1,703.52 977.1K
14:46 1,703.52 1,703.54 1,703.30 1,703.30 1,056.8K
14:47 1,703.30 1,703.34 1,703.03 1,703.03 1,684.6K
14:48 1,703.07 1,703.34 1,703.07 1,703.22 684.1K
14:49 1,703.87 1,704.03 1,703.73 1,704.03 5,828.7K
14:50 1,704.46 1,704.60 1,704.40 1,704.60 2,191.2K
14:51 1,704.04 1,704.04 1,703.26 1,703.26 3,412.4K
14:52 1,703.60 1,704.13 1,703.45 1,704.13 1,114.2K
14:53 1,703.97 1,704.44 1,703.97 1,704.44 1,703.8K
14:54 1,704.41 1,704.53 1,704.08 1,704.47 1,624.6K
14:55 1,704.62 1,704.62 1,704.33 1,704.42 1,976.9K
14:56 1,704.43 1,704.74 1,704.43 1,704.74 1,733.6K
14:57 1,704.72 1,704.89 1,704.67 1,704.67 1,095.9K
14:58 1,704.82 1,705.19 1,704.77 1,705.19 1,637.3K
14:59 1,705.40 1,705.99 1,705.40 1,705.99 10,016.9K
15:00 1,705.79 1,706.08 1,705.79 1,706.08 1,748.4K
15:01 1,706.03 1,706.39 1,705.99 1,705.99 4,055.7K
15:02 1,705.71 1,705.72 1,705.33 1,705.33 1,660.1K
15:03 1,705.19 1,705.53 1,705.19 1,705.48 1,113.1K
15:04 1,705.69 1,705.86 1,705.59 1,705.60 1,707.3K
15:05 1,705.69 1,705.77 1,705.59 1,705.59 1,573.2K
15:06 1,705.74 1,705.74 1,705.45 1,705.45 1,226.0K
15:07 1,705.14 1,705.73 1,704.90 1,705.59 2,170.8K
15:08 1,705.34 1,705.62 1,705.34 1,705.62 887.8K
15:09 1,705.65 1,705.65 1,705.27 1,705.61 794.5K
15:10 1,705.85 1,705.85 1,705.39 1,705.39 864.0K
15:11 1,705.45 1,705.45 1,705.05 1,705.41 705.7K
15:12 1,705.25 1,705.38 1,705.25 1,705.38 1,078.7K
15:13 1,705.32 1,705.32 1,704.88 1,704.88 1,518.4K
15:14 1,705.07 1,705.26 1,705.07 1,705.26 1,950.0K
15:15 1,705.33 1,705.33 1,704.96 1,705.29 1,115.5K
15:16 1,704.82 1,704.92 1,704.57 1,704.85 3,647.2K
15:17 1,704.77 1,704.77 1,704.50 1,704.50 910.8K
15:18 1,704.28 1,704.28 1,703.18 1,703.18 7,111.5K
15:19 1,703.38 1,703.43 1,703.31 1,703.38 794.6K
15:20 1,703.20 1,703.20 1,703.09 1,703.09 879.2K
15:21 1,702.92 1,703.20 1,702.92 1,703.05 7,638.9K
15:22 1,703.50 1,703.88 1,703.50 1,703.59 1,754.5K
15:23 1,703.59 1,703.59 1,703.51 1,703.51 1,235.0K
15:24 1,703.55 1,703.60 1,703.45 1,703.60 800.7K
15:25 1,703.75 1,703.75 1,703.74 1,703.75 830.5K
15:26 1,703.25 1,703.51 1,703.25 1,703.45 2,297.3K
15:27 1,703.30 1,703.60 1,703.30 1,703.60 650.5K
15:28 1,703.10 1,703.45 1,703.10 1,703.45 843.6K
15:29 1,703.41 1,703.57 1,703.25 1,703.25 799.0K
15:30 1,703.24 1,703.44 1,703.22 1,703.44 1,004.0K
15:31 1,703.45 1,703.76 1,703.45 1,703.60 780.5K
15:32 1,703.55 1,703.71 1,703.30 1,703.30 6,795.7K
15:33 1,703.10 1,703.47 1,703.10 1,703.25 734.3K
15:34 1,703.22 1,703.45 1,703.15 1,703.15 1,581.6K
15:35 1,703.29 1,703.67 1,703.29 1,703.44 2,706.8K
15:36 1,703.82 1,703.82 1,703.26 1,703.50 1,133.6K
15:37 1,703.50 1,703.59 1,703.06 1,703.06 1,342.3K
15:38 1,703.15 1,703.15 1,703.00 1,703.12 3,381.0K
15:39 1,702.87 1,702.87 1,702.11 1,702.45 4,133.8K
15:40 1,702.61 1,702.61 1,702.22 1,702.22 688.6K
15:41 1,702.07 1,702.33 1,701.97 1,702.33 1,283.9K
15:42 1,702.17 1,702.34 1,702.17 1,702.34 757.3K
15:43 1,702.05 1,702.08 1,702.04 1,702.08 750.7K
15:44 1,701.98 1,702.03 1,701.96 1,701.96 1,269.2K
15:45 1,701.95 1,702.04 1,701.93 1,701.93 1,163.7K
15:46 1,701.79 1,701.90 1,701.58 1,701.59 1,129.4K
15:47 1,702.04 1,702.07 1,701.80 1,702.07 945.0K
15:48 1,701.85 1,702.19 1,701.85 1,701.88 1,358.8K
15:49 1,701.87 1,702.09 1,701.79 1,702.09 1,301.2K
15:50 1,702.09 1,702.09 1,701.69 1,701.69 694.8K
15:51 1,701.53 1,701.86 1,701.53 1,701.59 1,366.7K
15:52 1,702.08 1,702.08 1,701.90 1,701.99 925.6K
15:53 1,701.84 1,702.79 1,701.84 1,702.66 3,591.2K
15:54 1,702.67 1,702.67 1,702.30 1,702.61 2,008.7K
15:55 1,702.39 1,702.56 1,702.39 1,702.47 561.1K
15:56 1,702.42 1,702.81 1,702.41 1,702.60 744.5K
15:57 1,702.48 1,703.03 1,702.48 1,702.91 922.7K
15:58 1,702.65 1,702.65 1,702.33 1,702.41 753.0K
15:59 1,702.35 1,702.37 1,702.20 1,702.20 1,395.1K
16:00 1,702.04 1,702.04 1,701.85 1,702.04 1,160.2K
16:01 1,702.59 1,702.59 1,702.31 1,702.31 1,142.9K
16:02 1,702.25 1,702.37 1,702.14 1,702.37 1,558.6K
16:03 1,702.29 1,702.45 1,702.18 1,702.34 3,483.5K
16:04 1,702.37 1,702.46 1,702.08 1,702.08 894.7K
16:05 1,702.13 1,702.38 1,702.08 1,702.38 882.6K
16:06 1,702.55 1,702.98 1,702.55 1,702.98 817.8K
16:07 1,702.95 1,702.95 1,702.54 1,702.80 750.3K
16:08 1,702.94 1,702.94 1,702.80 1,702.80 909.8K
16:09 1,702.78 1,702.78 1,702.52 1,702.68 856.2K
16:10 1,702.56 1,702.59 1,702.49 1,702.49 963.8K
16:11 1,702.48 1,702.48 1,702.25 1,702.42 618.4K
16:12 1,702.22 1,702.25 1,702.09 1,702.25 1,143.3K
16:13 1,701.89 1,701.91 1,701.82 1,701.91 2,594.3K
16:14 1,701.76 1,701.79 1,701.56 1,701.56 2,077.9K
16:15 1,701.67 1,701.67 1,701.18 1,701.28 3,448.6K
16:16 1,701.26 1,701.39 1,701.26 1,701.39 693.7K
16:17 1,701.08 1,701.33 1,701.08 1,701.33 1,288.2K
16:18 1,701.21 1,701.30 1,701.03 1,701.03 1,478.6K
16:19 1,700.82 1,701.36 1,700.82 1,701.36 1,877.0K
16:20 1,701.33 1,701.64 1,701.33 1,701.64 704.9K
16:21 1,701.55 1,701.62 1,701.54 1,701.58 835.8K
16:22 1,701.20 1,701.41 1,701.08 1,701.41 3,601.8K
16:23 1,701.34 1,701.34 1,701.18 1,701.25 3,900.0K
16:24 1,701.28 1,701.29 1,701.15 1,701.15 950.3K
16:25 1,701.01 1,701.06 1,700.87 1,700.90 1,843.7K
16:26 1,700.79 1,700.92 1,700.77 1,700.77 890.9K
16:27 1,700.82 1,700.94 1,700.78 1,700.80 1,343.7K
16:28 1,700.78 1,700.85 1,700.78 1,700.85 1,730.3K
16:29 1,700.80 1,700.80 1,700.10 1,700.10 1,084.1K
16:30 1,700.45 1,700.45 1,700.17 1,700.36 4,977.3K
16:31 1,699.95 1,699.95 1,699.73 1,699.76 3,347.6K
16:32 1,699.85 1,699.90 1,699.68 1,699.90 6,532.0K
16:33 1,699.57 1,699.70 1,699.47 1,699.70 2,127.1K
16:34 1,699.60 1,699.77 1,699.34 1,699.52 1,841.9K
16:35 1,699.38 1,699.43 1,699.31 1,699.31 1,381.1K
16:36 1,699.29 1,699.42 1,699.29 1,699.30 2,029.3K
16:37 1,699.44 1,699.44 1,698.79 1,698.92 2,446.3K
16:38 1,698.97 1,698.97 1,698.69 1,698.72 1,966.3K
16:39 1,698.68 1,698.68 1,698.23 1,698.23 4,797.0K
16:40 1,698.13 1,698.13 1,697.52 1,697.52 5,030.1K
16:41 1,697.68 1,697.72 1,697.56 1,697.72 2,001.5K
16:42 1,697.70 1,697.75 1,697.63 1,697.75 2,032.8K
16:43 1,697.89 1,698.16 1,697.75 1,698.16 1,421.6K
16:44 1,698.04 1,698.04 1,697.78 1,697.84 1,723.8K
16:45 1,697.90 1,698.10 1,697.90 1,698.02 1,403.4K
16:46 1,698.41 1,698.41 1,698.08 1,698.22 3,083.6K
16:47 1,698.13 1,698.96 1,698.13 1,698.96 1,739.3K
16:48 1,698.82 1,699.14 1,698.76 1,698.76 976.8K
16:49 1,698.77 1,698.99 1,698.62 1,698.62 834.0K
16:50 1,698.56 1,698.56 1,697.44 1,697.44 4,792.0K
16:51 1,696.84 1,697.19 1,696.84 1,697.00 2,701.6K
16:52 1,696.77 1,696.77 1,695.86 1,695.95 10,201.5K
16:53 1,696.30 1,696.35 1,696.07 1,696.35 1,853.1K
16:54 1,696.35 1,696.35 1,695.81 1,695.81 6,450.0K
16:55 1,695.94 1,695.94 1,695.52 1,695.52 2,327.3K
16:56 1,695.55 1,695.55 1,694.14 1,694.14 2,278.2K
16:57 1,693.94 1,694.12 1,693.60 1,693.60 2,758.2K
16:58 1,693.70 1,693.70 1,692.85 1,692.85 5,981.1K
16:59 1,693.09 1,693.33 1,693.09 1,693.33 2,498.5K
17:00 1,693.26 1,693.26 1,693.14 1,693.15 2,958.3K
17:01 1,692.93 1,693.21 1,692.93 1,693.21 3,133.0K
17:02 1,693.32 1,693.72 1,693.32 1,693.72 2,752.0K
17:03 1,693.99 1,694.40 1,693.99 1,694.40 961.1K
17:04 1,694.34 1,694.34 1,693.84 1,693.97 884.7K
17:05 1,693.70 1,693.70 1,692.84 1,692.84 1,364.9K
17:06 1,692.65 1,692.86 1,692.65 1,692.83 711.4K
17:07 1,692.31 1,692.47 1,692.08 1,692.08 1,432.6K
17:08 1,691.67 1,691.67 1,691.40 1,691.52 3,313.5K
17:09 1,691.33 1,691.33 1,690.67 1,690.67 3,635.2K
17:10 1,690.73 1,690.73 1,690.46 1,690.60 5,062.0K
17:11 1,690.15 1,690.31 1,690.12 1,690.31 4,132.2K
17:12 1,690.56 1,690.69 1,690.51 1,690.51 3,706.3K
17:13 1,690.65 1,690.65 1,689.91 1,689.91 6,175.3K
17:14 1,690.46 1,690.94 1,690.46 1,690.90 2,323.1K
17:15 1,690.65 1,690.65 1,689.55 1,689.55 2,790.5K
17:16 1,689.78 1,689.78 1,689.26 1,689.26 2,255.0K
17:17 1,689.49 1,689.83 1,689.49 1,689.83 1,035.4K
17:18 1,689.79 1,690.15 1,689.79 1,690.12 677.0K
17:19 1,690.00 1,690.25 1,690.00 1,690.25 731.9K
17:20 1,690.05 1,690.05 1,688.67 1,688.67 2,571.0K
17:21 1,688.93 1,688.93 1,688.27 1,688.68 3,222.0K
17:22 1,688.62 1,689.08 1,688.62 1,689.08 994.8K
17:23 1,689.55 1,689.61 1,689.43 1,689.61 1,160.3K
17:24 1,690.15 1,690.15 1,689.37 1,689.67 1,610.3K
17:25 1,689.88 1,690.14 1,689.49 1,690.14 15,441.3K
17:26 1,689.98 1,689.98 1,689.64 1,689.92 3,757.5K
17:27 1,689.29 1,689.92 1,689.29 1,689.92 4,106.5K
17:28 1,689.39 1,689.50 1,689.28 1,689.28 16,453.4K
17:29 1,689.41 1,689.67 1,689.41 1,689.56 761.4K
17:30 1,689.36 1,689.50 1,689.36 1,689.48 1,494.0K
17:31 1,689.40 1,689.61 1,689.33 1,689.61 587.4K
17:32 1,689.53 1,689.53 1,689.04 1,689.04 1,404.0K
17:33 1,688.87 1,688.99 1,688.64 1,688.65 733.5K
17:34 1,688.90 1,688.98 1,688.76 1,688.90 964.0K
17:35 1,688.61 1,688.71 1,688.61 1,688.68 877.8K
17:36 1,688.60 1,688.60 1,688.21 1,688.35 1,908.1K
17:37 1,688.25 1,688.56 1,688.22 1,688.56 920.5K
17:38 1,688.40 1,688.87 1,688.40 1,688.49 2,084.7K
17:39 1,688.56 1,688.71 1,688.56 1,688.71 1,822.5K
17:40 1,688.67 1,688.67 1,688.16 1,688.27 5,038.5K
17:41 1,688.11 1,688.20 1,688.11 1,688.14 13,520.3K
17:42 1,688.07 1,688.19 1,688.07 1,688.19 554.7K
17:43 1,688.22 1,688.44 1,688.22 1,688.44 798.2K
17:44 1,688.52 1,689.22 1,688.52 1,689.22 2,531.3K
17:45 1,689.18 1,689.88 1,689.18 1,689.88 3,985.0K
17:46 1,689.73 1,690.53 1,689.73 1,690.46 5,700.9K
17:47 1,690.50 1,691.24 1,690.50 1,691.24 2,045.8K
17:48 1,691.11 1,691.11 1,690.33 1,691.04 2,019.6K
17:49 1,691.50 1,692.28 1,691.30 1,692.28 2,074.1K
17:50 1,692.18 1,692.53 1,691.90 1,692.53 1,868.1K
17:51 1,692.58 1,692.65 1,692.57 1,692.60 1,594.8K
17:52 1,692.16 1,692.30 1,691.81 1,692.30 1,065.7K
17:53 1,691.83 1,691.84 1,691.54 1,691.84 1,585.3K
17:54 1,691.63 1,692.14 1,691.63 1,692.14 661.5K
17:55 1,692.02 1,692.10 1,691.77 1,692.10 749.9K
17:56 1,691.81 1,692.21 1,691.80 1,691.80 1,819.0K
17:57 1,692.03 1,692.03 1,691.73 1,691.79 680.5K
17:58 1,691.91 1,692.23 1,691.91 1,692.21 1,434.2K
17:59 1,691.93 1,691.93 1,691.58 1,691.67 860.2K
18:00 1,691.75 1,691.75 1,691.17 1,691.17 960.1K
18:01 1,691.53 1,692.08 1,691.53 1,692.02 1,835.3K
18:02 1,691.83 1,691.89 1,691.66 1,691.89 696.1K
18:03 1,691.85 1,691.98 1,691.64 1,691.64 1,095.2K
18:04 1,691.99 1,691.99 1,691.52 1,691.95 1,249.6K
18:05 1,692.01 1,692.01 1,691.65 1,691.88 818.9K
18:06 1,692.13 1,692.17 1,691.87 1,691.87 1,534.9K
18:07 1,692.11 1,692.18 1,692.02 1,692.08 971.2K
18:08 1,692.03 1,692.29 1,691.58 1,691.58 1,441.9K
18:09 1,691.86 1,692.43 1,691.78 1,692.43 1,035.6K
18:10 1,692.25 1,692.80 1,692.25 1,692.80 1,580.2K
18:11 1,692.69 1,692.75 1,692.50 1,692.69 1,810.0K
18:12 1,692.64 1,693.56 1,692.64 1,693.56 2,706.9K
18:13 1,693.84 1,694.10 1,693.84 1,694.10 1,091.3K
18:14 1,693.69 1,693.69 1,693.16 1,693.16 1,445.7K
18:15 1,693.41 1,693.73 1,693.41 1,693.73 563.9K
18:16 1,693.81 1,693.86 1,693.58 1,693.86 738.0K
18:17 1,693.32 1,693.73 1,693.07 1,693.62 2,706.6K
18:18 1,693.28 1,693.44 1,692.86 1,692.86 2,112.6K
18:19 1,693.15 1,693.61 1,693.15 1,693.41 2,827.6K
18:20 1,693.74 1,693.74 1,693.42 1,693.42 5,809.6K
18:21 1,693.64 1,693.75 1,693.64 1,693.75 1,554.9K
18:22 1,693.69 1,694.54 1,693.69 1,694.54 1,070.1K
18:23 1,694.83 1,695.01 1,694.71 1,694.72 2,002.5K
18:24 1,694.87 1,695.05 1,694.46 1,694.46 875.3K
18:25 1,694.37 1,694.57 1,694.26 1,694.57 1,572.7K
18:26 1,694.43 1,694.90 1,694.43 1,694.90 808.2K
18:27 1,694.63 1,695.03 1,694.63 1,695.03 950.9K
18:28 1,695.34 1,695.45 1,695.34 1,695.44 824.9K
18:29 1,695.15 1,695.15 1,694.86 1,695.01 1,009.8K
18:30 1,694.88 1,695.27 1,694.66 1,694.66 2,787.0K
18:31 1,694.55 1,694.71 1,694.49 1,694.57 1,509.2K
18:32 1,694.62 1,695.08 1,694.62 1,694.79 951.1K
18:33 1,694.93 1,695.16 1,694.93 1,695.16 1,123.1K
18:34 1,695.09 1,695.38 1,695.09 1,695.29 865.5K
18:35 1,695.17 1,695.23 1,694.07 1,694.76 690.8K
18:36 1,694.68 1,694.75 1,694.54 1,694.54 1,715.6K
18:37 1,694.37 1,694.37 1,694.27 1,694.29 881.8K
18:38 1,694.20 1,694.28 1,694.20 1,694.20 343.5K
18:39 1,694.20 1,694.20 1,694.10 1,694.11 2,000.7K
18:40 1,694.06 1,694.06 1,694.06 1,694.06 391.8K
18:51 1,693.29 1,693.29 1,693.29 1,693.29 3,509.8K
23:49 1,693.29 1,693.29 1,693.29 1,693.29 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし