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
09:55 1,694.53 1,694.53 1,694.53 1,694.53 399.9K
09:56 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
09:57 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
09:58 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
09:59 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:00 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:01 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:02 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:03 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:04 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:05 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:06 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:07 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:08 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:09 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:10 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:11 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:12 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:13 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:14 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:15 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:16 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:17 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:18 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:19 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:20 1,694.53 1,694.53 1,694.53 1,694.53 0.0K
10:21 1,694.53 1,694.53 1,693.87 1,693.87 73,903.2K
10:22 1,693.07 1,693.25 1,693.07 1,693.21 1,410.2K
10:23 1,693.52 1,693.52 1,692.99 1,692.99 2,167.3K
10:24 1,692.68 1,692.68 1,691.89 1,692.19 3,703.0K
10:25 1,692.35 1,692.35 1,691.70 1,691.70 11,387.9K
10:26 1,691.71 1,691.94 1,691.29 1,691.29 3,466.8K
10:27 1,690.83 1,691.78 1,690.83 1,691.78 4,000.9K
10:28 1,691.52 1,691.52 1,691.22 1,691.26 1,888.3K
10:29 1,691.20 1,692.14 1,691.20 1,692.14 7,847.0K
10:30 1,692.40 1,692.68 1,692.40 1,692.45 3,155.2K
10:31 1,692.34 1,692.34 1,691.66 1,691.66 1,975.4K
10:32 1,691.85 1,691.85 1,691.46 1,691.46 1,986.0K
10:33 1,690.78 1,690.80 1,690.56 1,690.80 2,783.5K
10:34 1,690.26 1,690.26 1,690.05 1,690.05 1,925.3K
10:35 1,690.43 1,690.47 1,689.74 1,689.74 2,880.0K
10:36 1,690.12 1,690.56 1,690.12 1,690.53 3,198.6K
10:37 1,690.15 1,690.15 1,689.97 1,690.05 5,737.5K
10:38 1,690.17 1,690.17 1,689.62 1,689.79 1,101.2K
10:39 1,688.74 1,688.74 1,688.67 1,688.72 4,153.2K
10:40 1,688.78 1,688.78 1,688.43 1,688.58 1,457.0K
10:41 1,688.20 1,688.38 1,688.10 1,688.10 11,472.2K
10:42 1,687.87 1,687.87 1,687.75 1,687.75 1,742.8K
10:43 1,687.85 1,687.86 1,687.64 1,687.64 3,002.4K
10:44 1,687.60 1,687.71 1,686.81 1,686.81 2,000.1K
10:45 1,686.53 1,686.98 1,686.40 1,686.40 1,857.0K
10:46 1,686.21 1,686.43 1,686.07 1,686.27 1,461.3K
10:47 1,686.31 1,686.77 1,686.21 1,686.77 1,500.2K
10:48 1,686.72 1,687.54 1,686.72 1,687.45 1,894.4K
10:49 1,687.57 1,687.57 1,687.01 1,687.16 1,817.2K
10:50 1,687.03 1,687.25 1,686.82 1,687.25 1,453.5K
10:51 1,686.86 1,687.04 1,686.86 1,687.04 515.0K
10:52 1,686.73 1,686.73 1,686.38 1,686.38 938.5K
10:53 1,685.96 1,686.18 1,685.96 1,686.01 2,146.2K
10:54 1,685.97 1,686.72 1,685.97 1,686.37 1,128.8K
10:55 1,686.26 1,686.35 1,686.26 1,686.35 802.5K
10:56 1,686.01 1,686.81 1,686.01 1,686.81 1,596.7K
10:57 1,686.64 1,686.64 1,686.37 1,686.37 853.7K
10:58 1,686.01 1,686.41 1,686.01 1,686.41 1,230.0K
10:59 1,686.64 1,686.91 1,686.64 1,686.89 495.4K
11:00 1,687.08 1,687.26 1,686.56 1,686.56 1,150.0K
11:01 1,686.12 1,686.28 1,686.12 1,686.28 3,586.6K
11:02 1,686.32 1,686.71 1,686.11 1,686.22 619.1K
11:03 1,686.64 1,686.64 1,686.30 1,686.30 651.1K
11:04 1,686.56 1,686.56 1,686.15 1,686.21 208.9K
11:05 1,686.43 1,686.55 1,686.28 1,686.28 1,775.3K
11:06 1,686.25 1,686.84 1,686.25 1,686.84 328.0K
11:07 1,686.83 1,686.99 1,686.83 1,686.87 135.6K
11:08 1,687.30 1,687.40 1,687.02 1,687.02 361.7K
11:09 1,686.88 1,686.97 1,686.68 1,686.97 570.5K
11:10 1,686.94 1,687.00 1,685.60 1,685.60 3,855.2K
11:11 1,685.60 1,685.60 1,685.01 1,685.01 727.8K
11:12 1,684.69 1,684.69 1,684.04 1,684.04 2,381.2K
11:13 1,684.07 1,684.28 1,683.91 1,683.91 640.5K
11:14 1,683.94 1,684.01 1,683.85 1,683.85 2,014.6K
11:15 1,683.75 1,683.86 1,683.75 1,683.86 1,328.2K
11:16 1,683.78 1,683.78 1,683.30 1,683.30 705.6K
11:17 1,683.14 1,683.14 1,682.50 1,682.50 3,542.5K
11:18 1,682.32 1,682.56 1,682.18 1,682.18 1,736.5K
11:19 1,682.20 1,682.25 1,681.85 1,681.98 2,768.4K
11:20 1,682.10 1,682.10 1,681.95 1,682.00 7,597.8K
11:21 1,682.17 1,682.28 1,681.97 1,681.97 1,672.1K
11:22 1,682.06 1,682.06 1,681.84 1,681.86 982.0K
11:23 1,682.00 1,682.03 1,681.94 1,681.94 1,014.3K
11:24 1,681.84 1,681.84 1,681.57 1,681.57 1,029.9K
11:25 1,681.51 1,681.58 1,681.44 1,681.44 725.9K
11:26 1,681.43 1,681.47 1,681.19 1,681.19 3,360.6K
11:27 1,681.13 1,681.36 1,681.11 1,681.36 1,982.3K
11:28 1,681.38 1,681.38 1,680.95 1,680.95 2,179.0K
11:29 1,681.00 1,681.36 1,681.00 1,681.20 1,517.2K
11:30 1,681.30 1,681.30 1,680.61 1,680.61 1,582.4K
11:31 1,681.17 1,681.17 1,679.80 1,679.80 18,707.1K
11:32 1,679.99 1,680.45 1,679.88 1,680.45 5,418.7K
11:33 1,680.59 1,680.59 1,680.05 1,680.05 3,659.4K
11:34 1,680.37 1,680.45 1,680.03 1,680.15 1,632.7K
11:35 1,680.19 1,680.28 1,679.10 1,679.10 3,967.4K
11:36 1,678.88 1,680.04 1,678.88 1,680.04 5,493.3K
11:37 1,681.01 1,681.62 1,680.46 1,681.62 9,592.8K
11:38 1,681.88 1,681.91 1,681.71 1,681.71 10,116.0K
11:39 1,682.01 1,682.01 1,680.81 1,680.81 3,148.1K
11:40 1,681.15 1,681.42 1,680.99 1,681.42 2,390.2K
11:41 1,681.44 1,681.44 1,681.07 1,681.07 621.5K
11:42 1,680.64 1,681.22 1,680.64 1,681.20 1,791.3K
11:43 1,681.48 1,681.70 1,681.48 1,681.55 1,102.5K
11:44 1,681.82 1,681.82 1,681.71 1,681.75 856.7K
11:45 1,681.93 1,681.93 1,681.50 1,681.50 1,243.4K
11:46 1,681.45 1,681.54 1,681.32 1,681.49 1,677.7K
11:47 1,681.62 1,681.62 1,681.28 1,681.49 2,912.0K
11:48 1,681.46 1,681.51 1,681.09 1,681.09 2,611.8K
11:49 1,680.97 1,680.97 1,680.31 1,680.31 1,876.7K
11:50 1,680.40 1,681.24 1,680.35 1,681.24 1,599.1K
11:51 1,681.34 1,681.78 1,681.34 1,681.78 3,091.8K
11:52 1,681.70 1,681.70 1,681.19 1,681.19 993.9K
11:53 1,680.55 1,680.56 1,680.32 1,680.32 1,565.4K
11:54 1,679.74 1,679.84 1,679.48 1,679.71 1,158.1K
11:55 1,679.44 1,679.44 1,679.26 1,679.35 2,375.3K
11:56 1,679.53 1,679.53 1,679.23 1,679.23 2,857.5K
11:57 1,678.97 1,678.97 1,678.58 1,678.59 5,879.1K
11:58 1,678.51 1,678.51 1,678.34 1,678.34 1,628.9K
11:59 1,678.93 1,678.93 1,677.58 1,677.58 9,917.1K
12:00 1,677.31 1,677.31 1,675.58 1,675.58 2,789.1K
12:01 1,675.58 1,676.07 1,675.58 1,676.07 1,894.0K
12:02 1,676.33 1,676.33 1,675.92 1,676.33 1,120.8K
12:03 1,676.47 1,678.18 1,676.47 1,677.91 2,814.6K
12:04 1,678.26 1,678.47 1,677.91 1,677.91 3,618.9K
12:05 1,678.17 1,678.18 1,678.16 1,678.16 672.7K
12:06 1,678.04 1,678.04 1,677.72 1,677.72 1,546.2K
12:07 1,677.51 1,677.51 1,677.15 1,677.22 1,439.2K
12:08 1,677.10 1,677.25 1,676.94 1,677.25 2,474.1K
12:09 1,676.98 1,678.33 1,676.98 1,678.33 2,527.5K
12:10 1,677.92 1,678.38 1,677.92 1,678.09 1,570.6K
12:11 1,678.59 1,678.89 1,678.59 1,678.89 749.7K
12:12 1,678.96 1,679.64 1,678.96 1,679.25 2,844.2K
12:13 1,679.17 1,679.56 1,678.99 1,679.56 1,367.2K
12:14 1,679.58 1,679.58 1,679.22 1,679.32 648.1K
12:15 1,679.09 1,679.27 1,678.80 1,678.80 1,944.0K
12:16 1,678.94 1,678.94 1,678.62 1,678.62 1,159.7K
12:17 1,678.66 1,678.66 1,678.34 1,678.34 963.1K
12:18 1,678.39 1,678.55 1,678.39 1,678.55 574.3K
12:19 1,678.35 1,678.54 1,678.35 1,678.44 616.0K
12:20 1,678.64 1,678.64 1,678.26 1,678.26 1,073.0K
12:21 1,678.28 1,678.28 1,678.11 1,678.11 1,113.7K
12:22 1,678.19 1,678.33 1,677.91 1,678.19 4,460.2K
12:23 1,677.96 1,677.96 1,676.48 1,676.64 5,131.4K
12:24 1,676.87 1,676.87 1,676.31 1,676.31 767.5K
12:25 1,676.03 1,676.03 1,675.69 1,675.96 9,031.6K
12:26 1,676.00 1,676.40 1,676.00 1,676.21 989.2K
12:27 1,676.57 1,676.81 1,676.57 1,676.81 934.5K
12:28 1,676.69 1,676.90 1,676.69 1,676.90 538.2K
12:29 1,676.86 1,676.91 1,676.82 1,676.85 1,050.3K
12:30 1,676.69 1,676.80 1,676.69 1,676.71 856.5K
12:31 1,676.74 1,676.89 1,676.68 1,676.89 1,011.8K
12:32 1,676.67 1,676.76 1,676.64 1,676.67 3,160.1K
12:33 1,676.92 1,677.25 1,676.77 1,677.25 1,066.0K
12:34 1,677.80 1,677.89 1,677.59 1,677.59 1,550.4K
12:35 1,677.83 1,678.16 1,677.83 1,678.16 674.9K
12:36 1,678.01 1,678.60 1,678.01 1,678.50 1,748.0K
12:37 1,678.49 1,679.03 1,678.49 1,679.03 948.9K
12:38 1,679.59 1,679.77 1,679.59 1,679.77 2,576.8K
12:39 1,679.84 1,679.87 1,679.77 1,679.77 2,123.7K
12:40 1,679.86 1,679.91 1,679.64 1,679.70 9,033.9K
12:41 1,679.44 1,679.71 1,679.44 1,679.71 1,288.5K
12:42 1,679.80 1,679.80 1,679.76 1,679.76 913.9K
12:43 1,679.73 1,679.80 1,679.71 1,679.80 1,341.2K
12:44 1,679.69 1,679.83 1,679.69 1,679.79 506.4K
12:45 1,679.70 1,679.73 1,679.61 1,679.61 14,204.5K
12:46 1,679.56 1,679.74 1,679.56 1,679.74 1,612.1K
12:47 1,679.74 1,680.26 1,679.74 1,680.26 1,439.8K
12:48 1,680.26 1,680.53 1,680.26 1,680.53 3,601.6K
12:49 1,680.69 1,680.83 1,680.69 1,680.76 2,678.3K
12:50 1,680.74 1,680.74 1,680.16 1,680.16 1,078.4K
12:51 1,680.33 1,680.54 1,680.27 1,680.30 854.8K
12:52 1,680.08 1,681.32 1,680.08 1,681.28 2,993.7K
12:53 1,681.17 1,681.33 1,681.13 1,681.33 2,008.5K
12:54 1,680.80 1,680.80 1,680.37 1,680.37 367.0K
12:55 1,680.26 1,680.55 1,680.26 1,680.43 1,105.5K
12:56 1,680.50 1,681.27 1,680.50 1,681.27 1,188.0K
12:57 1,681.29 1,681.87 1,681.20 1,681.37 2,881.3K
12:58 1,682.07 1,682.07 1,681.85 1,681.85 540.0K
12:59 1,681.39 1,681.39 1,681.18 1,681.18 1,680.0K
13:00 1,681.38 1,681.62 1,681.38 1,681.62 3,077.6K
13:01 1,681.23 1,681.23 1,680.99 1,680.99 3,050.8K
13:02 1,681.30 1,681.30 1,680.52 1,680.52 6,001.4K
13:03 1,680.66 1,680.78 1,680.66 1,680.71 3,585.4K
13:04 1,681.12 1,681.12 1,680.47 1,680.47 1,053.4K
13:05 1,680.70 1,681.23 1,680.70 1,681.23 609.5K
13:06 1,681.27 1,681.36 1,681.04 1,681.36 2,120.4K
13:07 1,681.27 1,681.27 1,681.02 1,681.07 322.9K
13:08 1,680.92 1,681.50 1,680.92 1,681.37 501.5K
13:09 1,681.58 1,681.58 1,681.24 1,681.24 471.2K
13:10 1,681.02 1,681.29 1,680.91 1,680.91 953.8K
13:11 1,680.94 1,680.94 1,680.75 1,680.75 468.1K
13:12 1,680.70 1,680.84 1,680.68 1,680.84 1,038.4K
13:13 1,680.93 1,680.93 1,680.37 1,680.37 412.9K
13:14 1,680.24 1,680.43 1,680.24 1,680.32 2,093.9K
13:15 1,680.24 1,680.38 1,680.08 1,680.38 571.7K
13:16 1,680.38 1,680.38 1,680.14 1,680.14 447.8K
13:17 1,680.23 1,680.40 1,680.15 1,680.31 188.9K
13:18 1,680.37 1,680.52 1,680.37 1,680.52 1,077.6K
13:19 1,680.43 1,680.69 1,680.43 1,680.68 613.0K
13:20 1,680.72 1,680.72 1,680.36 1,680.50 861.8K
13:21 1,680.53 1,681.60 1,680.41 1,681.60 1,826.4K
13:22 1,681.97 1,681.97 1,681.58 1,681.72 1,518.7K
13:23 1,681.90 1,682.07 1,681.82 1,681.84 730.9K
13:24 1,681.87 1,682.01 1,681.75 1,681.76 687.4K
13:25 1,681.89 1,682.66 1,681.89 1,682.38 1,411.6K
13:26 1,682.85 1,682.86 1,682.71 1,682.75 847.0K
13:27 1,682.68 1,682.70 1,682.45 1,682.45 849.2K
13:28 1,682.90 1,683.09 1,682.83 1,683.09 1,355.1K
13:29 1,683.07 1,683.90 1,683.06 1,683.90 1,441.4K
13:30 1,683.46 1,683.79 1,683.45 1,683.79 1,101.3K
13:31 1,683.73 1,683.81 1,683.71 1,683.81 535.0K
13:32 1,683.75 1,683.77 1,683.68 1,683.68 837.8K
13:33 1,683.27 1,683.27 1,682.93 1,683.13 1,425.5K
13:34 1,682.86 1,683.10 1,682.86 1,683.10 710.8K
13:35 1,683.21 1,683.21 1,682.88 1,683.02 555.3K
13:36 1,683.03 1,683.17 1,682.91 1,682.91 1,194.9K
13:37 1,683.01 1,683.07 1,682.77 1,682.77 612.0K
13:38 1,682.80 1,682.82 1,682.71 1,682.73 667.2K
13:39 1,682.67 1,682.67 1,682.40 1,682.40 649.4K
13:40 1,682.45 1,682.87 1,682.45 1,682.87 571.6K
13:41 1,683.05 1,683.09 1,683.05 1,683.06 870.7K
13:42 1,683.00 1,683.02 1,682.82 1,683.02 1,148.0K
13:43 1,682.99 1,683.02 1,682.85 1,682.85 1,353.4K
13:44 1,682.94 1,683.03 1,682.94 1,683.03 686.7K
13:45 1,682.78 1,683.16 1,682.62 1,683.16 370.5K
13:46 1,683.14 1,683.14 1,682.78 1,682.78 1,171.5K
13:47 1,682.98 1,682.99 1,682.87 1,682.99 570.9K
13:48 1,683.08 1,683.26 1,683.08 1,683.26 1,716.4K
13:49 1,683.41 1,683.41 1,683.06 1,683.16 754.9K
13:50 1,682.72 1,682.72 1,682.62 1,682.62 1,309.6K
13:51 1,682.77 1,682.79 1,682.45 1,682.45 1,328.7K
13:52 1,682.79 1,683.00 1,682.79 1,683.00 1,314.5K
13:53 1,683.02 1,683.49 1,683.02 1,683.23 521.6K
13:54 1,683.52 1,683.52 1,683.21 1,683.21 667.4K
13:55 1,683.45 1,683.51 1,683.40 1,683.51 594.9K
13:56 1,683.79 1,683.79 1,683.32 1,683.32 1,920.0K
13:57 1,683.41 1,683.51 1,682.66 1,682.66 604.5K
13:58 1,682.87 1,683.03 1,682.87 1,682.87 1,013.6K
13:59 1,683.01 1,683.01 1,682.84 1,682.90 1,119.9K
14:00 1,683.42 1,683.51 1,683.42 1,683.45 964.7K
14:01 1,683.27 1,683.80 1,683.27 1,683.80 926.4K
14:02 1,684.00 1,684.19 1,684.00 1,684.19 548.2K
14:03 1,684.28 1,684.31 1,684.23 1,684.31 497.3K
14:04 1,684.40 1,684.40 1,684.18 1,684.35 602.8K
14:05 1,684.11 1,684.11 1,683.77 1,683.77 624.7K
14:06 1,683.72 1,683.72 1,682.98 1,683.00 2,030.5K
14:07 1,683.03 1,683.03 1,682.48 1,682.48 602.8K
14:08 1,681.96 1,681.98 1,681.90 1,681.94 1,117.9K
14:09 1,682.01 1,682.59 1,681.98 1,682.59 422.2K
14:10 1,682.56 1,682.64 1,682.21 1,682.21 446.6K
14:11 1,682.24 1,682.32 1,682.18 1,682.18 437.2K
14:12 1,682.18 1,682.41 1,682.16 1,682.41 559.9K
14:13 1,682.32 1,682.51 1,682.32 1,682.44 456.9K
14:14 1,681.90 1,681.90 1,680.94 1,680.94 1,886.6K
14:15 1,680.53 1,680.80 1,680.53 1,680.73 4,408.2K
14:16 1,680.63 1,680.64 1,680.02 1,680.02 958.5K
14:17 1,680.16 1,680.56 1,680.14 1,680.56 961.4K
14:18 1,680.70 1,680.80 1,680.66 1,680.69 5,100.2K
14:19 1,680.96 1,681.47 1,680.96 1,681.29 3,858.2K
14:20 1,681.02 1,681.02 1,680.39 1,680.39 820.4K
14:21 1,680.33 1,680.39 1,680.28 1,680.37 267.5K
14:22 1,680.57 1,681.02 1,680.50 1,681.02 8,206.7K
14:23 1,680.97 1,680.97 1,680.68 1,680.68 782.7K
14:24 1,681.30 1,681.49 1,681.29 1,681.49 633.6K
14:25 1,681.43 1,681.69 1,681.33 1,681.69 718.5K
14:26 1,681.77 1,682.30 1,681.77 1,682.30 2,815.1K
14:27 1,682.08 1,682.22 1,682.08 1,682.11 911.7K
14:28 1,682.11 1,682.27 1,682.11 1,682.14 482.7K
14:29 1,682.02 1,682.16 1,681.85 1,682.11 629.6K
14:30 1,682.16 1,682.23 1,681.51 1,681.51 5,095.1K
14:31 1,681.54 1,681.54 1,681.42 1,681.42 473.4K
14:32 1,681.30 1,681.34 1,681.24 1,681.34 542.0K
14:33 1,681.34 1,681.34 1,681.16 1,681.28 859.2K
14:34 1,681.34 1,681.46 1,681.34 1,681.46 641.0K
14:35 1,681.38 1,681.48 1,681.34 1,681.48 749.4K
14:36 1,681.39 1,681.69 1,681.39 1,681.66 442.1K
14:37 1,681.89 1,681.94 1,681.88 1,681.88 461.5K
14:38 1,681.69 1,681.69 1,681.36 1,681.37 1,003.3K
14:39 1,681.50 1,681.58 1,681.43 1,681.43 619.6K
14:40 1,681.38 1,681.44 1,681.29 1,681.34 412.7K
14:41 1,681.25 1,681.53 1,681.25 1,681.53 1,011.8K
14:42 1,681.87 1,681.87 1,681.57 1,681.57 799.6K
14:43 1,681.59 1,681.83 1,681.59 1,681.76 808.9K
14:44 1,681.71 1,681.71 1,681.38 1,681.38 1,068.9K
14:45 1,681.31 1,681.51 1,681.30 1,681.51 1,265.0K
14:46 1,681.51 1,681.51 1,681.21 1,681.21 1,791.8K
14:47 1,681.32 1,681.32 1,680.99 1,681.01 1,048.7K
14:48 1,681.13 1,681.27 1,680.94 1,681.27 820.0K
14:49 1,681.24 1,681.30 1,681.24 1,681.25 640.9K
14:50 1,681.31 1,681.31 1,680.94 1,680.94 7,031.2K
14:51 1,680.77 1,680.77 1,680.56 1,680.58 2,021.5K
14:52 1,680.56 1,680.56 1,680.35 1,680.39 1,690.5K
14:53 1,680.36 1,680.36 1,680.16 1,680.16 1,547.9K
14:54 1,680.21 1,680.21 1,680.05 1,680.05 1,048.0K
14:55 1,680.03 1,680.12 1,680.03 1,680.12 925.5K
14:56 1,679.89 1,679.97 1,679.71 1,679.71 1,174.5K
14:57 1,679.83 1,679.83 1,679.68 1,679.79 1,631.6K
14:58 1,679.67 1,679.94 1,679.63 1,679.63 913.8K
14:59 1,679.66 1,679.80 1,679.66 1,679.80 1,355.6K
15:00 1,679.86 1,679.86 1,679.10 1,679.10 1,827.9K
15:01 1,678.97 1,679.10 1,678.79 1,679.10 863.8K
15:02 1,678.98 1,678.98 1,678.80 1,678.80 2,422.8K
15:03 1,678.75 1,678.83 1,678.75 1,678.83 350.7K
15:04 1,678.77 1,678.86 1,678.72 1,678.72 724.5K
15:05 1,678.64 1,678.84 1,678.64 1,678.65 570.4K
15:06 1,678.73 1,679.41 1,678.73 1,679.41 640.2K
15:07 1,679.13 1,680.16 1,679.13 1,680.16 1,341.6K
15:08 1,680.33 1,680.42 1,680.33 1,680.42 1,446.5K
15:09 1,680.06 1,680.33 1,680.06 1,680.30 1,542.1K
15:10 1,680.23 1,680.23 1,680.14 1,680.14 236.8K
15:11 1,680.05 1,680.12 1,679.79 1,680.12 722.6K
15:12 1,680.03 1,680.03 1,679.76 1,679.94 293.8K
15:13 1,679.94 1,680.01 1,679.85 1,679.97 1,009.0K
15:14 1,680.12 1,680.12 1,680.09 1,680.10 999.2K
15:15 1,680.05 1,680.51 1,680.05 1,680.51 354.6K
15:16 1,680.57 1,680.71 1,680.57 1,680.57 647.6K
15:17 1,680.75 1,681.21 1,680.75 1,681.21 540.4K
15:18 1,681.27 1,681.36 1,681.12 1,681.15 863.9K
15:19 1,681.12 1,681.50 1,681.12 1,681.50 1,255.0K
15:20 1,681.54 1,681.75 1,681.54 1,681.75 1,567.4K
15:21 1,681.69 1,681.74 1,681.55 1,681.74 1,348.1K
15:22 1,681.74 1,682.09 1,681.74 1,681.89 792.3K
15:23 1,681.85 1,682.27 1,681.85 1,682.27 1,394.7K
15:24 1,682.13 1,682.17 1,682.13 1,682.17 512.0K
15:25 1,682.20 1,682.23 1,681.81 1,681.81 604.2K
15:26 1,681.89 1,682.04 1,681.89 1,682.04 737.3K
15:27 1,682.04 1,682.32 1,682.04 1,682.05 1,438.3K
15:28 1,681.99 1,682.56 1,681.99 1,682.56 1,113.4K
15:29 1,682.47 1,682.49 1,682.22 1,682.22 201.0K
15:30 1,682.22 1,682.45 1,682.20 1,682.20 927.8K
15:31 1,682.25 1,682.44 1,682.25 1,682.44 1,418.2K
15:32 1,682.24 1,682.28 1,680.89 1,680.96 1,517.5K
15:33 1,681.43 1,681.71 1,681.43 1,681.71 1,124.1K
15:34 1,681.82 1,682.39 1,681.82 1,682.39 990.9K
15:35 1,682.30 1,682.41 1,682.12 1,682.41 1,338.3K
15:36 1,682.29 1,682.29 1,682.06 1,682.22 613.7K
15:37 1,682.29 1,682.29 1,682.12 1,682.17 4,003.8K
15:38 1,681.86 1,682.08 1,681.86 1,682.08 868.5K
15:39 1,682.31 1,682.54 1,682.18 1,682.54 493.4K
15:40 1,682.54 1,682.54 1,682.47 1,682.49 2,058.4K
15:41 1,682.41 1,682.41 1,682.11 1,682.16 1,021.9K
15:42 1,682.36 1,682.52 1,682.36 1,682.51 413.7K
15:43 1,682.59 1,682.67 1,682.49 1,682.67 1,813.2K
15:44 1,682.52 1,682.64 1,682.40 1,682.40 818.2K
15:45 1,682.40 1,682.49 1,682.36 1,682.36 748.0K
15:46 1,682.19 1,682.19 1,681.90 1,682.01 1,319.9K
15:47 1,682.16 1,682.36 1,682.16 1,682.36 1,431.7K
15:48 1,682.29 1,682.37 1,682.24 1,682.28 582.4K
15:49 1,682.32 1,682.54 1,682.24 1,682.54 1,436.7K
15:50 1,682.43 1,682.43 1,682.25 1,682.25 495.0K
15:51 1,682.41 1,682.50 1,682.41 1,682.50 728.0K
15:52 1,682.56 1,682.56 1,682.39 1,682.49 907.2K
15:53 1,682.61 1,682.61 1,682.36 1,682.36 480.7K
15:54 1,682.85 1,682.85 1,682.53 1,682.55 901.0K
15:55 1,682.59 1,683.04 1,682.59 1,683.04 1,328.8K
15:56 1,683.14 1,683.41 1,683.14 1,683.41 1,161.5K
15:57 1,683.45 1,683.60 1,683.24 1,683.59 488.0K
15:58 1,683.44 1,683.44 1,683.08 1,683.08 1,568.0K
15:59 1,683.02 1,683.16 1,682.98 1,683.16 750.8K
16:00 1,682.80 1,682.89 1,682.78 1,682.89 854.1K
16:01 1,682.89 1,683.00 1,682.88 1,682.93 613.9K
16:02 1,682.83 1,682.83 1,682.64 1,682.64 1,497.9K
16:03 1,682.64 1,683.01 1,682.64 1,683.01 1,098.0K
16:04 1,683.01 1,683.01 1,682.74 1,682.83 1,800.5K
16:05 1,682.67 1,682.73 1,682.62 1,682.73 1,217.3K
16:06 1,682.80 1,682.87 1,682.80 1,682.87 1,101.9K
16:07 1,682.83 1,683.04 1,682.77 1,683.04 1,539.2K
16:08 1,682.09 1,682.09 1,681.56 1,681.60 2,434.6K
16:09 1,681.67 1,681.81 1,681.53 1,681.53 1,513.2K
16:10 1,681.54 1,681.54 1,680.72 1,680.86 2,779.0K
16:11 1,680.99 1,681.03 1,680.89 1,681.03 946.7K
16:12 1,681.37 1,681.56 1,681.31 1,681.31 755.2K
16:13 1,681.28 1,681.28 1,680.92 1,680.92 2,003.6K
16:14 1,681.11 1,681.36 1,681.11 1,681.11 1,329.5K
16:15 1,681.07 1,681.15 1,680.53 1,680.53 1,458.9K
16:16 1,680.33 1,680.38 1,680.21 1,680.38 814.2K
16:17 1,680.32 1,680.54 1,680.24 1,680.45 523.9K
16:18 1,680.66 1,680.80 1,680.44 1,680.49 569.1K
16:19 1,680.48 1,680.52 1,680.36 1,680.52 717.2K
16:20 1,680.49 1,680.86 1,680.49 1,680.82 409.4K
16:21 1,680.44 1,680.44 1,679.42 1,679.42 39,410.9K
16:22 1,679.70 1,679.73 1,679.53 1,679.73 862.0K
16:23 1,679.69 1,679.86 1,679.69 1,679.86 2,686.5K
16:24 1,679.92 1,680.00 1,679.91 1,679.94 989.5K
16:25 1,680.00 1,680.00 1,679.83 1,679.83 1,800.3K
16:26 1,679.75 1,679.77 1,679.64 1,679.64 1,945.6K
16:27 1,679.57 1,679.71 1,679.57 1,679.71 4,007.1K
16:28 1,679.92 1,679.92 1,679.63 1,679.63 931.9K
16:29 1,679.66 1,679.66 1,679.60 1,679.65 9,426.2K
16:30 1,679.71 1,680.35 1,679.71 1,680.35 10,448.8K
16:31 1,680.28 1,680.28 1,680.21 1,680.27 1,385.1K
16:32 1,680.19 1,680.20 1,679.74 1,679.74 2,960.5K
16:33 1,679.80 1,679.80 1,679.64 1,679.64 1,288.0K
16:34 1,679.68 1,679.94 1,679.68 1,679.93 1,098.6K
16:35 1,679.85 1,680.00 1,679.81 1,679.81 1,035.2K
16:36 1,679.47 1,679.47 1,679.05 1,679.05 2,264.4K
16:37 1,679.16 1,679.16 1,679.03 1,679.16 732.6K
16:38 1,679.11 1,679.29 1,679.10 1,679.29 4,343.6K
16:39 1,679.26 1,679.26 1,678.80 1,678.81 1,481.0K
16:40 1,678.74 1,678.74 1,677.93 1,677.97 6,509.2K
16:41 1,677.77 1,678.01 1,677.77 1,677.78 2,902.5K
16:42 1,677.78 1,678.08 1,677.78 1,678.08 602.5K
16:43 1,678.08 1,678.08 1,677.73 1,677.73 837.0K
16:44 1,677.73 1,677.73 1,677.63 1,677.63 1,403.6K
16:45 1,677.52 1,677.78 1,677.52 1,677.78 637.3K
16:46 1,677.71 1,677.85 1,677.59 1,677.59 1,825.3K
16:47 1,677.87 1,677.95 1,677.71 1,677.71 1,709.0K
16:48 1,677.95 1,677.95 1,677.70 1,677.95 1,206.3K
16:49 1,677.88 1,677.88 1,677.47 1,677.75 2,342.8K
16:50 1,677.65 1,677.84 1,677.56 1,677.77 903.3K
16:51 1,677.83 1,678.20 1,677.83 1,678.16 1,821.4K
16:52 1,678.05 1,678.09 1,678.05 1,678.06 1,445.5K
16:53 1,678.03 1,678.03 1,677.96 1,677.96 883.1K
16:54 1,678.03 1,678.31 1,678.03 1,678.31 1,098.3K
16:55 1,677.78 1,677.79 1,677.47 1,677.79 2,158.9K
16:56 1,677.75 1,677.75 1,676.97 1,676.97 2,290.0K
16:57 1,676.95 1,676.95 1,676.82 1,676.91 1,789.8K
16:58 1,676.92 1,676.92 1,676.63 1,676.63 1,739.4K
16:59 1,676.57 1,676.82 1,676.57 1,676.70 1,476.5K
17:00 1,676.87 1,676.87 1,676.13 1,676.13 1,865.9K
17:01 1,675.93 1,675.93 1,675.49 1,675.49 7,428.6K
17:02 1,675.45 1,675.51 1,675.21 1,675.21 2,959.5K
17:03 1,675.02 1,675.02 1,674.46 1,674.46 4,929.7K
17:04 1,674.34 1,674.34 1,673.93 1,674.20 5,009.5K
17:05 1,673.97 1,674.57 1,673.97 1,674.44 2,026.9K
17:06 1,674.55 1,674.55 1,674.49 1,674.49 6,982.1K
17:07 1,674.21 1,674.29 1,674.02 1,674.29 4,052.6K
17:08 1,674.35 1,674.35 1,673.91 1,674.19 3,722.7K
17:09 1,674.38 1,674.52 1,674.00 1,674.52 965.8K
17:10 1,674.33 1,674.48 1,674.23 1,674.41 3,534.1K
17:11 1,674.45 1,674.53 1,674.45 1,674.50 1,295.9K
17:12 1,674.26 1,674.43 1,674.26 1,674.32 834.5K
17:13 1,674.24 1,674.47 1,674.24 1,674.47 780.9K
17:14 1,674.20 1,674.25 1,674.16 1,674.25 1,419.9K
17:15 1,674.53 1,675.11 1,674.53 1,675.11 1,187.6K
17:16 1,675.09 1,675.31 1,675.03 1,675.03 1,441.9K
17:17 1,675.10 1,675.10 1,674.68 1,674.68 1,062.4K
17:18 1,674.65 1,674.73 1,674.59 1,674.73 906.7K
17:19 1,674.75 1,674.75 1,674.55 1,674.65 610.3K
17:20 1,674.77 1,674.86 1,674.71 1,674.86 333.3K
17:21 1,674.56 1,674.62 1,674.45 1,674.56 716.4K
17:22 1,674.50 1,674.50 1,674.20 1,674.44 626.3K
17:23 1,674.26 1,675.12 1,674.26 1,675.12 3,572.6K
17:24 1,674.97 1,675.04 1,674.97 1,675.00 808.9K
17:25 1,675.07 1,675.07 1,674.87 1,674.94 1,025.0K
17:26 1,674.50 1,674.50 1,674.32 1,674.33 1,400.3K
17:27 1,674.09 1,674.22 1,673.31 1,673.31 3,842.6K
17:28 1,672.71 1,673.27 1,672.71 1,673.21 8,264.3K
17:29 1,673.30 1,673.95 1,673.30 1,673.95 4,877.0K
17:30 1,674.12 1,674.12 1,673.18 1,673.34 10,435.8K
17:31 1,673.43 1,673.52 1,672.38 1,672.38 1,477.0K
17:32 1,672.61 1,673.21 1,672.34 1,672.64 4,328.5K
17:33 1,672.76 1,673.26 1,672.76 1,673.23 652.1K
17:34 1,673.58 1,673.70 1,673.55 1,673.55 568.9K
17:35 1,673.77 1,674.13 1,673.77 1,673.95 811.5K
17:36 1,672.50 1,672.62 1,672.50 1,672.61 2,721.3K
17:37 1,672.57 1,672.57 1,671.65 1,671.65 1,552.6K
17:38 1,671.38 1,671.65 1,670.96 1,671.03 7,978.6K
17:39 1,670.61 1,670.62 1,670.27 1,670.27 2,022.5K
17:40 1,670.76 1,671.11 1,670.53 1,671.11 1,722.7K
17:41 1,671.12 1,671.23 1,671.05 1,671.05 464.7K
17:42 1,670.82 1,670.82 1,670.51 1,670.64 4,545.5K
17:43 1,670.41 1,670.49 1,670.26 1,670.26 738.5K
17:44 1,670.36 1,670.36 1,668.64 1,668.64 5,844.3K
17:45 1,668.58 1,669.51 1,668.58 1,669.23 3,019.5K
17:46 1,669.34 1,670.28 1,669.34 1,670.28 1,443.9K
17:47 1,670.08 1,670.24 1,670.05 1,670.24 4,531.3K
17:48 1,670.35 1,670.35 1,669.99 1,670.15 1,277.4K
17:49 1,669.82 1,670.22 1,669.82 1,670.08 2,037.8K
17:50 1,670.11 1,670.47 1,670.11 1,670.40 805.6K
17:51 1,670.14 1,670.30 1,669.54 1,669.54 1,856.2K
17:52 1,669.46 1,669.46 1,669.40 1,669.45 1,570.8K
17:53 1,669.25 1,669.36 1,669.07 1,669.36 1,857.7K
17:54 1,669.26 1,669.35 1,668.98 1,668.98 1,345.9K
17:55 1,669.36 1,669.89 1,669.06 1,669.89 1,085.0K
17:56 1,669.85 1,670.35 1,669.85 1,670.35 1,603.3K
17:57 1,670.52 1,670.52 1,670.18 1,670.20 888.6K
17:58 1,670.15 1,670.15 1,669.92 1,670.03 731.9K
17:59 1,670.04 1,670.08 1,670.03 1,670.08 1,308.2K
18:00 1,670.20 1,670.20 1,669.81 1,669.88 4,646.3K
18:01 1,669.73 1,669.73 1,669.41 1,669.64 2,029.7K
18:02 1,669.85 1,669.85 1,669.32 1,669.32 1,428.5K
18:03 1,669.28 1,669.77 1,669.28 1,669.77 921.2K
18:04 1,669.92 1,669.92 1,669.37 1,669.37 1,201.0K
18:05 1,669.21 1,670.22 1,669.21 1,670.22 874.1K
18:06 1,670.48 1,670.60 1,670.38 1,670.38 1,614.6K
18:07 1,670.62 1,670.92 1,670.52 1,670.92 2,429.3K
18:08 1,670.89 1,670.89 1,670.76 1,670.82 516.8K
18:09 1,670.93 1,671.10 1,670.93 1,671.05 568.2K
18:10 1,670.97 1,671.26 1,670.97 1,671.26 1,023.1K
18:11 1,671.15 1,671.25 1,671.08 1,671.08 1,374.1K
18:12 1,670.96 1,671.16 1,670.79 1,670.79 856.3K
18:13 1,670.79 1,670.96 1,670.61 1,670.67 607.6K
18:14 1,670.62 1,670.98 1,670.62 1,670.98 1,603.3K
18:15 1,670.81 1,671.04 1,670.81 1,670.85 1,492.6K
18:16 1,670.83 1,670.95 1,670.83 1,670.95 1,062.6K
18:17 1,671.17 1,671.17 1,670.84 1,671.04 1,197.6K
18:18 1,671.12 1,671.84 1,671.12 1,671.55 9,282.0K
18:19 1,671.29 1,671.31 1,671.16 1,671.31 1,669.3K
18:20 1,671.28 1,671.68 1,671.28 1,671.32 1,228.4K
18:21 1,671.45 1,671.45 1,671.20 1,671.29 1,015.2K
18:22 1,671.00 1,671.30 1,671.00 1,671.29 549.3K
18:23 1,671.65 1,671.65 1,671.49 1,671.60 220.7K
18:24 1,671.63 1,671.63 1,671.22 1,671.31 710.7K
18:25 1,671.01 1,671.12 1,671.01 1,671.08 1,805.4K
18:26 1,671.21 1,671.27 1,671.18 1,671.27 525.4K
18:27 1,671.66 1,671.87 1,671.57 1,671.87 880.9K
18:28 1,671.60 1,671.79 1,671.60 1,671.79 916.6K
18:29 1,671.79 1,671.79 1,671.27 1,671.40 977.9K
18:30 1,671.14 1,671.14 1,670.96 1,670.96 1,108.9K
18:31 1,671.35 1,671.51 1,671.10 1,671.51 1,391.7K
18:32 1,671.66 1,671.93 1,671.66 1,671.93 2,116.2K
18:33 1,671.89 1,672.03 1,671.37 1,672.03 2,370.9K
18:34 1,671.64 1,671.79 1,671.46 1,671.46 568.2K
18:35 1,671.39 1,671.79 1,671.39 1,671.70 1,028.9K
18:36 1,671.53 1,671.53 1,670.48 1,670.79 1,900.0K
18:37 1,670.76 1,670.82 1,670.69 1,670.69 2,647.4K
18:38 1,670.74 1,670.74 1,670.43 1,670.43 3,578.4K
18:39 1,670.66 1,670.66 1,670.40 1,670.54 1,412.7K
18:40 1,670.46 1,670.46 1,670.46 1,670.46 325.6K
18:51 1,670.12 1,670.12 1,670.12 1,670.12 8,096.8K
23:49 1,670.12 1,670.12 1,670.12 1,670.12 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