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
09:55 1,662.63 1,662.75 1,662.63 1,662.69 2,581.5K
09:56 1,662.72 1,662.81 1,662.72 1,662.72 905.8K
09:57 1,662.63 1,662.63 1,662.28 1,662.33 452.3K
09:58 1,662.49 1,662.49 1,662.20 1,662.32 487.2K
09:59 1,662.35 1,662.48 1,662.35 1,662.48 165.7K
10:00 1,662.37 1,662.37 1,660.43 1,660.58 3,789.0K
10:01 1,660.79 1,661.27 1,660.79 1,661.27 4,023.0K
10:02 1,661.24 1,661.24 1,659.64 1,659.64 1,667.4K
10:03 1,659.11 1,659.11 1,658.58 1,658.67 5,179.1K
10:04 1,658.34 1,658.34 1,657.53 1,658.05 2,493.4K
10:05 1,657.38 1,658.28 1,657.38 1,658.28 1,381.3K
10:06 1,659.35 1,659.35 1,658.33 1,658.33 2,433.3K
10:07 1,657.72 1,659.02 1,657.72 1,658.31 2,378.8K
10:08 1,657.99 1,658.64 1,657.99 1,658.64 2,811.3K
10:09 1,658.36 1,658.53 1,658.24 1,658.53 1,726.0K
10:10 1,658.43 1,658.43 1,657.95 1,657.95 2,915.1K
10:11 1,658.36 1,658.43 1,658.33 1,658.33 2,379.0K
10:12 1,658.57 1,658.66 1,658.40 1,658.66 2,524.3K
10:13 1,658.28 1,658.28 1,657.60 1,657.60 973.2K
10:14 1,657.68 1,657.83 1,657.34 1,657.34 1,626.4K
10:15 1,657.17 1,657.17 1,656.61 1,656.61 3,586.4K
10:16 1,656.30 1,656.31 1,655.66 1,655.66 2,179.7K
10:17 1,655.91 1,655.91 1,655.46 1,655.46 2,493.3K
10:18 1,655.52 1,655.52 1,655.25 1,655.25 2,014.0K
10:19 1,654.97 1,654.97 1,654.05 1,654.05 3,416.7K
10:20 1,653.81 1,654.34 1,653.81 1,654.12 2,896.2K
10:21 1,653.55 1,653.61 1,653.11 1,653.11 4,604.6K
10:22 1,653.00 1,653.14 1,652.94 1,652.94 2,771.3K
10:23 1,652.97 1,653.36 1,652.97 1,653.29 3,046.2K
10:24 1,653.58 1,653.62 1,653.57 1,653.62 1,899.1K
10:25 1,652.72 1,652.72 1,652.26 1,652.26 4,733.4K
10:26 1,651.84 1,651.84 1,651.11 1,651.41 6,517.1K
10:27 1,651.58 1,651.77 1,651.58 1,651.77 947.8K
10:28 1,651.83 1,651.83 1,651.06 1,651.06 7,021.8K
10:29 1,651.48 1,651.62 1,651.23 1,651.23 3,509.2K
10:30 1,651.26 1,651.26 1,651.21 1,651.26 1,936.7K
10:31 1,651.54 1,652.42 1,651.54 1,652.42 8,725.3K
10:32 1,652.29 1,652.37 1,651.88 1,652.37 2,126.1K
10:33 1,652.31 1,652.31 1,651.65 1,651.65 1,127.1K
10:34 1,651.92 1,652.03 1,651.85 1,651.89 562.6K
10:35 1,651.94 1,652.03 1,651.94 1,651.99 828.3K
10:36 1,652.05 1,652.22 1,651.89 1,651.89 1,122.5K
10:37 1,652.22 1,652.51 1,651.82 1,652.51 1,075.9K
10:38 1,652.53 1,652.62 1,652.53 1,652.62 1,852.4K
10:39 1,652.42 1,652.42 1,652.24 1,652.34 1,507.8K
10:40 1,652.34 1,652.48 1,651.99 1,652.02 1,127.4K
10:41 1,652.33 1,652.68 1,652.30 1,652.30 2,090.9K
10:42 1,652.30 1,652.35 1,652.06 1,652.06 1,531.3K
10:43 1,652.59 1,653.80 1,652.59 1,653.41 4,748.7K
10:44 1,653.72 1,653.83 1,653.15 1,653.16 4,699.4K
10:45 1,652.56 1,652.74 1,652.49 1,652.49 2,771.4K
10:46 1,652.55 1,653.06 1,652.55 1,653.06 570.0K
10:47 1,653.51 1,654.44 1,653.33 1,654.44 3,336.5K
10:48 1,654.36 1,654.56 1,654.36 1,654.48 604.6K
10:49 1,654.56 1,654.56 1,654.03 1,654.03 3,512.6K
10:50 1,654.39 1,654.54 1,654.26 1,654.26 710.0K
10:51 1,654.47 1,654.47 1,653.81 1,653.81 1,276.1K
10:52 1,653.83 1,654.33 1,653.83 1,654.33 1,009.7K
10:53 1,654.58 1,654.72 1,654.53 1,654.72 1,305.4K
10:54 1,654.74 1,654.82 1,654.74 1,654.80 3,114.4K
10:55 1,654.81 1,654.82 1,654.69 1,654.69 725.2K
10:56 1,654.81 1,655.31 1,654.63 1,654.63 1,513.3K
10:57 1,654.84 1,654.92 1,654.84 1,654.89 1,632.9K
10:58 1,655.06 1,655.06 1,654.75 1,654.75 1,762.5K
10:59 1,653.34 1,653.34 1,652.87 1,653.14 7,914.5K
11:00 1,653.35 1,654.39 1,653.17 1,654.39 1,325.9K
11:01 1,654.41 1,654.41 1,653.89 1,654.05 631.6K
11:02 1,653.62 1,653.87 1,653.62 1,653.73 6,389.6K
11:03 1,653.54 1,653.54 1,652.72 1,652.72 2,179.9K
11:04 1,653.22 1,653.31 1,652.75 1,652.84 1,618.6K
11:05 1,653.24 1,653.94 1,653.24 1,653.94 3,243.0K
11:06 1,654.00 1,654.33 1,654.00 1,654.23 1,374.0K
11:07 1,654.64 1,654.72 1,654.64 1,654.72 913.1K
11:08 1,655.24 1,655.29 1,654.97 1,655.29 4,813.0K
11:09 1,655.24 1,655.31 1,655.10 1,655.31 1,426.8K
11:10 1,655.22 1,655.22 1,654.70 1,654.70 1,588.9K
11:11 1,654.49 1,655.97 1,654.12 1,655.97 8,244.4K
11:12 1,656.20 1,656.38 1,656.07 1,656.07 920.3K
11:13 1,656.00 1,656.36 1,656.00 1,656.36 582.0K
11:14 1,656.41 1,656.54 1,656.40 1,656.53 1,219.6K
11:15 1,656.41 1,656.63 1,656.37 1,656.63 474.0K
11:16 1,656.55 1,656.56 1,655.74 1,655.74 1,698.7K
11:17 1,655.89 1,655.89 1,655.66 1,655.73 693.5K
11:18 1,655.66 1,655.99 1,655.66 1,655.89 495.8K
11:19 1,655.85 1,655.85 1,655.48 1,655.53 705.9K
11:20 1,655.67 1,655.80 1,655.47 1,655.80 862.3K
11:21 1,654.59 1,654.59 1,653.75 1,653.75 6,269.7K
11:22 1,653.94 1,653.94 1,653.52 1,653.52 1,265.2K
11:23 1,653.69 1,653.81 1,653.69 1,653.81 451.4K
11:24 1,653.62 1,653.64 1,653.47 1,653.64 985.1K
11:25 1,653.56 1,653.56 1,653.36 1,653.36 515.3K
11:26 1,653.59 1,653.62 1,653.40 1,653.40 809.3K
11:27 1,653.20 1,653.60 1,653.12 1,653.54 2,055.6K
11:28 1,653.51 1,653.63 1,653.42 1,653.63 779.7K
11:29 1,653.56 1,653.56 1,653.14 1,653.41 3,628.7K
11:30 1,653.35 1,653.42 1,653.25 1,653.42 691.1K
11:31 1,653.25 1,653.37 1,653.25 1,653.35 1,045.3K
11:32 1,653.44 1,653.70 1,653.44 1,653.55 709.7K
11:33 1,653.44 1,653.94 1,653.44 1,653.78 703.4K
11:34 1,653.91 1,653.91 1,653.52 1,653.52 589.0K
11:35 1,654.03 1,654.03 1,653.79 1,653.86 3,820.1K
11:36 1,654.07 1,654.15 1,653.97 1,653.97 527.3K
11:37 1,653.92 1,653.92 1,652.82 1,652.82 3,451.5K
11:38 1,653.04 1,653.04 1,652.72 1,652.72 1,141.4K
11:39 1,652.80 1,653.06 1,652.55 1,652.55 779.7K
11:40 1,652.25 1,653.10 1,652.25 1,652.81 1,925.7K
11:41 1,652.92 1,652.96 1,652.89 1,652.96 4,255.7K
11:42 1,653.38 1,653.38 1,653.03 1,653.03 909.1K
11:43 1,653.06 1,653.31 1,653.00 1,653.00 2,044.6K
11:44 1,652.98 1,653.28 1,652.98 1,653.28 1,189.1K
11:45 1,652.80 1,652.85 1,652.58 1,652.58 1,554.5K
11:46 1,652.87 1,653.19 1,652.87 1,653.06 4,313.0K
11:47 1,653.28 1,653.28 1,653.04 1,653.04 1,266.0K
11:48 1,652.97 1,653.05 1,652.55 1,652.55 1,198.0K
11:49 1,652.81 1,652.95 1,652.81 1,652.82 1,287.7K
11:50 1,652.48 1,652.48 1,652.20 1,652.24 503.9K
11:51 1,652.32 1,652.32 1,652.26 1,652.26 365.5K
11:52 1,652.34 1,652.34 1,652.15 1,652.15 301.6K
11:53 1,652.19 1,652.19 1,651.67 1,651.67 2,809.8K
11:54 1,651.73 1,651.79 1,651.59 1,651.59 2,034.4K
11:55 1,651.51 1,651.77 1,651.45 1,651.77 2,580.6K
11:56 1,651.77 1,651.79 1,651.61 1,651.79 1,621.1K
11:57 1,652.10 1,652.15 1,651.93 1,652.15 1,163.1K
11:58 1,651.80 1,651.94 1,651.59 1,651.64 2,050.9K
11:59 1,651.53 1,652.08 1,651.53 1,651.69 1,562.2K
12:00 1,651.74 1,651.74 1,651.09 1,651.09 2,791.1K
12:01 1,651.05 1,651.22 1,651.05 1,651.22 463.3K
12:02 1,651.52 1,651.52 1,650.06 1,650.06 6,392.2K
12:03 1,649.67 1,649.67 1,649.08 1,649.18 3,325.6K
12:04 1,649.32 1,649.32 1,649.06 1,649.18 902.5K
12:05 1,649.03 1,649.03 1,648.77 1,648.77 917.2K
12:06 1,648.73 1,648.88 1,648.73 1,648.88 735.8K
12:07 1,649.00 1,649.05 1,648.89 1,649.05 1,669.8K
12:08 1,649.20 1,649.20 1,648.77 1,648.77 2,062.7K
12:09 1,648.61 1,648.94 1,648.61 1,648.82 3,352.7K
12:10 1,648.92 1,648.92 1,648.47 1,648.47 4,896.0K
12:11 1,648.38 1,648.38 1,647.92 1,648.04 4,568.9K
12:12 1,648.14 1,648.56 1,648.08 1,648.08 1,362.4K
12:13 1,648.27 1,649.03 1,648.27 1,648.65 7,604.1K
12:14 1,648.82 1,648.96 1,648.82 1,648.93 1,947.0K
12:15 1,648.81 1,648.81 1,648.48 1,648.48 1,969.3K
12:16 1,648.92 1,649.28 1,648.92 1,649.07 3,348.6K
12:17 1,649.01 1,649.24 1,649.01 1,649.14 1,744.4K
12:18 1,649.08 1,649.20 1,649.08 1,649.13 836.6K
12:19 1,648.86 1,648.89 1,648.75 1,648.89 800.5K
12:20 1,648.62 1,648.69 1,648.62 1,648.69 820.4K
12:21 1,648.73 1,648.73 1,648.44 1,648.49 880.3K
12:22 1,648.70 1,648.75 1,648.57 1,648.57 336.3K
12:23 1,648.70 1,649.08 1,648.55 1,649.08 1,247.0K
12:24 1,648.78 1,648.78 1,648.37 1,648.37 760.3K
12:25 1,648.44 1,648.98 1,648.44 1,648.56 2,526.1K
12:26 1,648.57 1,649.00 1,648.57 1,648.79 913.3K
12:27 1,649.07 1,650.00 1,649.07 1,650.00 2,851.6K
12:28 1,649.76 1,650.40 1,649.66 1,650.40 5,254.9K
12:29 1,650.49 1,650.49 1,650.25 1,650.25 1,114.3K
12:30 1,650.29 1,650.35 1,649.82 1,649.82 1,853.2K
12:31 1,650.23 1,650.52 1,650.02 1,650.02 563.9K
12:32 1,650.04 1,650.04 1,649.59 1,649.59 973.2K
12:33 1,649.61 1,649.61 1,649.20 1,649.20 798.1K
12:34 1,649.20 1,649.47 1,649.20 1,649.47 1,264.2K
12:35 1,649.59 1,649.84 1,649.59 1,649.84 375.6K
12:36 1,649.66 1,649.68 1,649.52 1,649.68 820.8K
12:37 1,649.66 1,649.75 1,649.29 1,649.29 720.7K
12:38 1,649.53 1,649.55 1,649.49 1,649.55 1,113.3K
12:39 1,649.48 1,649.48 1,649.24 1,649.28 1,878.3K
12:40 1,648.97 1,648.97 1,648.80 1,648.80 1,363.4K
12:41 1,648.63 1,648.63 1,647.89 1,647.89 3,747.9K
12:42 1,647.62 1,647.62 1,647.15 1,647.15 1,611.3K
12:43 1,647.47 1,647.48 1,647.27 1,647.27 1,122.6K
12:44 1,647.16 1,647.69 1,647.09 1,647.61 949.7K
12:45 1,647.54 1,647.58 1,647.51 1,647.51 422.2K
12:46 1,647.58 1,648.00 1,647.58 1,648.00 1,894.8K
12:47 1,647.77 1,647.99 1,647.77 1,647.98 2,746.3K
12:48 1,648.14 1,648.35 1,647.83 1,648.35 3,116.4K
12:49 1,648.38 1,648.38 1,648.15 1,648.17 1,741.9K
12:50 1,648.06 1,648.06 1,647.85 1,647.94 809.8K
12:51 1,648.56 1,648.56 1,648.17 1,648.17 1,687.6K
12:52 1,648.26 1,648.40 1,648.26 1,648.27 611.4K
12:53 1,647.95 1,648.20 1,647.95 1,648.14 495.4K
12:54 1,648.18 1,648.18 1,647.68 1,647.68 639.8K
12:55 1,647.91 1,648.10 1,647.90 1,648.03 1,107.0K
12:56 1,648.01 1,648.10 1,647.85 1,647.85 383.9K
12:57 1,647.78 1,648.27 1,647.69 1,648.27 670.7K
12:58 1,648.56 1,648.83 1,648.51 1,648.83 1,446.7K
12:59 1,648.83 1,649.08 1,648.66 1,648.66 2,628.6K
13:00 1,648.78 1,649.06 1,648.65 1,649.06 1,447.3K
13:01 1,649.36 1,649.36 1,649.14 1,649.25 1,822.7K
13:02 1,650.24 1,651.06 1,650.24 1,651.06 3,207.1K
13:03 1,651.09 1,651.39 1,651.06 1,651.39 1,717.8K
13:04 1,651.44 1,652.61 1,651.44 1,652.61 3,860.7K
13:05 1,652.92 1,653.00 1,652.92 1,653.00 2,077.8K
13:06 1,652.97 1,652.97 1,652.47 1,652.47 2,234.0K
13:07 1,652.53 1,652.53 1,651.09 1,651.17 2,575.9K
13:08 1,651.18 1,651.47 1,651.07 1,651.07 852.2K
13:09 1,650.83 1,652.38 1,650.83 1,652.38 1,149.1K
13:10 1,652.61 1,653.23 1,652.61 1,653.21 1,304.1K
13:11 1,653.16 1,653.42 1,652.99 1,652.99 1,522.0K
13:12 1,652.99 1,653.81 1,652.99 1,653.75 4,382.2K
13:13 1,653.52 1,653.81 1,653.46 1,653.46 1,235.1K
13:14 1,653.16 1,653.16 1,652.76 1,652.98 2,822.6K
13:15 1,652.88 1,653.08 1,652.75 1,652.96 513.4K
13:16 1,653.03 1,653.40 1,652.70 1,653.40 670.3K
13:17 1,653.58 1,653.58 1,653.15 1,653.15 947.1K
13:18 1,653.47 1,653.49 1,652.96 1,652.96 1,672.6K
13:19 1,652.89 1,652.94 1,652.79 1,652.79 732.0K
13:20 1,652.53 1,652.70 1,652.53 1,652.66 1,393.9K
13:21 1,652.81 1,653.60 1,652.81 1,653.60 2,468.6K
13:22 1,653.60 1,653.83 1,653.60 1,653.74 3,094.8K
13:23 1,653.75 1,654.50 1,653.75 1,654.50 1,836.0K
13:24 1,655.26 1,655.26 1,654.96 1,654.96 3,938.1K
13:25 1,654.68 1,654.84 1,654.53 1,654.84 1,109.7K
13:26 1,654.74 1,655.00 1,654.74 1,655.00 1,041.9K
13:27 1,655.05 1,655.05 1,654.71 1,654.71 682.8K
13:28 1,655.13 1,655.13 1,654.90 1,654.90 8,019.6K
13:29 1,655.37 1,655.37 1,655.19 1,655.19 4,837.4K
13:30 1,654.89 1,654.89 1,654.71 1,654.85 935.3K
13:31 1,654.63 1,655.01 1,654.50 1,655.01 5,925.0K
13:32 1,655.09 1,655.09 1,654.39 1,654.39 3,865.1K
13:33 1,654.34 1,654.77 1,654.34 1,654.69 1,117.8K
13:34 1,654.87 1,654.87 1,653.83 1,653.83 1,220.4K
13:35 1,653.99 1,654.20 1,653.97 1,653.97 497.0K
13:36 1,653.94 1,653.94 1,653.86 1,653.86 691.6K
13:37 1,653.96 1,653.96 1,653.31 1,653.31 921.4K
13:38 1,653.31 1,653.31 1,652.84 1,652.84 796.3K
13:39 1,652.85 1,653.05 1,652.75 1,652.86 1,321.5K
13:40 1,652.43 1,652.68 1,652.33 1,652.68 1,174.5K
13:41 1,652.68 1,652.97 1,652.58 1,652.97 2,124.1K
13:42 1,652.92 1,652.92 1,652.76 1,652.77 2,012.3K
13:43 1,652.46 1,652.62 1,652.46 1,652.55 12,403.9K
13:44 1,652.48 1,652.74 1,652.48 1,652.67 1,727.7K
13:45 1,652.73 1,653.17 1,652.73 1,653.17 8,895.3K
13:46 1,653.46 1,653.49 1,653.38 1,653.38 973.1K
13:47 1,653.11 1,653.13 1,652.90 1,652.90 2,507.7K
13:48 1,652.90 1,652.90 1,652.75 1,652.87 342.6K
13:49 1,653.02 1,653.40 1,653.02 1,653.37 880.3K
13:50 1,653.75 1,653.85 1,653.64 1,653.85 3,427.4K
13:51 1,654.01 1,654.41 1,654.01 1,654.41 3,047.9K
13:52 1,655.20 1,655.20 1,655.08 1,655.08 4,292.4K
13:53 1,654.69 1,654.93 1,654.69 1,654.93 1,945.2K
13:54 1,654.34 1,654.34 1,653.95 1,653.95 1,471.6K
13:55 1,653.84 1,654.04 1,653.71 1,653.71 572.9K
13:56 1,653.74 1,653.84 1,653.62 1,653.84 523.8K
13:57 1,653.74 1,653.80 1,653.71 1,653.77 1,255.3K
13:58 1,654.15 1,654.49 1,654.15 1,654.49 2,563.8K
13:59 1,654.59 1,654.80 1,654.57 1,654.80 1,935.9K
14:00 1,655.18 1,656.26 1,655.18 1,656.26 7,025.5K
14:01 1,655.95 1,656.43 1,655.95 1,656.43 844.8K
14:02 1,656.66 1,656.66 1,656.02 1,656.02 1,397.1K
14:03 1,656.63 1,656.63 1,656.31 1,656.40 1,465.7K
14:04 1,655.94 1,655.94 1,655.50 1,655.65 1,022.9K
14:05 1,655.82 1,656.05 1,655.82 1,656.05 1,884.8K
14:06 1,656.29 1,656.29 1,656.17 1,656.27 799.0K
14:07 1,657.03 1,657.37 1,657.03 1,657.27 19,549.3K
14:08 1,657.70 1,657.70 1,657.31 1,657.43 770.7K
14:09 1,657.39 1,657.45 1,657.32 1,657.32 369.2K
14:10 1,657.39 1,657.73 1,657.39 1,657.73 1,337.1K
14:11 1,657.84 1,658.39 1,657.84 1,658.39 1,470.9K
14:12 1,658.46 1,662.32 1,658.46 1,662.32 15,979.1K
14:13 1,662.29 1,662.92 1,662.29 1,662.92 19,330.0K
14:14 1,663.15 1,663.15 1,662.73 1,662.86 6,352.6K
14:15 1,663.95 1,664.09 1,663.94 1,664.01 11,072.9K
14:16 1,664.08 1,664.08 1,663.92 1,664.03 3,381.2K
14:17 1,664.19 1,665.73 1,664.18 1,665.73 6,228.0K
14:18 1,666.05 1,667.89 1,666.05 1,667.89 12,869.9K
14:19 1,668.04 1,668.04 1,667.60 1,667.96 5,159.3K
14:20 1,668.18 1,668.68 1,668.18 1,668.68 6,887.0K
14:21 1,668.22 1,668.22 1,667.13 1,667.16 3,054.9K
14:22 1,667.09 1,667.61 1,667.09 1,667.48 2,123.3K
14:23 1,667.43 1,667.74 1,667.43 1,667.59 3,903.8K
14:24 1,667.16 1,667.37 1,667.16 1,667.37 1,934.4K
14:25 1,667.46 1,667.91 1,667.46 1,667.62 2,572.0K
14:26 1,667.50 1,667.94 1,667.23 1,667.23 1,678.2K
14:27 1,666.97 1,666.97 1,666.83 1,666.93 1,272.7K
14:28 1,667.04 1,667.23 1,667.00 1,667.00 2,068.5K
14:29 1,667.09 1,667.40 1,667.09 1,667.27 1,660.3K
14:30 1,667.33 1,667.44 1,667.33 1,667.44 2,194.3K
14:31 1,667.71 1,667.71 1,667.23 1,667.23 1,888.7K
14:32 1,667.42 1,667.42 1,666.91 1,667.02 2,230.9K
14:33 1,666.51 1,666.84 1,666.51 1,666.81 1,241.0K
14:34 1,667.11 1,667.11 1,666.70 1,666.88 5,087.9K
14:35 1,666.95 1,667.38 1,666.95 1,667.36 4,043.6K
14:36 1,667.62 1,667.62 1,667.56 1,667.56 844.7K
14:37 1,667.60 1,667.60 1,667.49 1,667.54 945.7K
14:38 1,667.65 1,667.89 1,667.55 1,667.89 2,293.4K
14:39 1,667.96 1,668.67 1,667.85 1,668.67 4,441.2K
14:40 1,668.78 1,669.05 1,668.78 1,669.05 1,788.9K
14:41 1,668.93 1,669.56 1,668.93 1,669.56 5,592.3K
14:42 1,669.71 1,669.80 1,668.86 1,669.58 9,357.2K
14:43 1,669.78 1,669.83 1,669.27 1,669.83 7,369.2K
14:44 1,669.72 1,669.72 1,669.51 1,669.51 2,342.6K
14:45 1,669.43 1,669.47 1,669.31 1,669.31 2,408.1K
14:46 1,669.31 1,669.59 1,669.31 1,669.59 3,077.2K
14:47 1,669.42 1,669.48 1,669.30 1,669.48 3,479.1K
14:48 1,669.49 1,669.49 1,669.12 1,669.43 1,589.6K
14:49 1,668.99 1,668.99 1,668.62 1,668.94 2,641.8K
14:50 1,668.85 1,668.85 1,668.43 1,668.43 2,691.1K
14:51 1,668.53 1,668.53 1,668.35 1,668.35 3,531.1K
14:52 1,668.06 1,668.06 1,667.75 1,667.75 2,125.6K
14:53 1,667.75 1,667.75 1,666.63 1,666.63 7,508.1K
14:54 1,666.48 1,666.48 1,666.43 1,666.43 698.2K
14:55 1,666.37 1,666.50 1,666.33 1,666.50 4,909.8K
14:56 1,666.55 1,666.94 1,666.37 1,666.94 5,485.9K
14:57 1,666.98 1,667.11 1,666.91 1,666.91 2,176.3K
14:58 1,666.67 1,666.76 1,666.43 1,666.43 2,924.5K
14:59 1,666.86 1,666.97 1,666.30 1,666.30 2,213.4K
15:00 1,666.69 1,666.82 1,666.55 1,666.55 3,627.8K
15:01 1,666.83 1,667.04 1,666.52 1,666.61 2,768.1K
15:02 1,666.73 1,666.73 1,666.49 1,666.49 1,612.3K
15:03 1,666.56 1,667.06 1,666.49 1,667.06 3,243.2K
15:04 1,667.22 1,668.13 1,667.22 1,667.31 9,644.4K
15:05 1,667.44 1,667.44 1,666.80 1,666.80 3,953.8K
15:06 1,666.80 1,666.89 1,666.69 1,666.69 844.5K
15:07 1,666.87 1,667.10 1,666.78 1,666.97 2,171.5K
15:08 1,666.80 1,666.93 1,666.30 1,666.30 872.8K
15:09 1,666.53 1,666.76 1,665.98 1,665.98 1,522.5K
15:10 1,666.17 1,666.17 1,665.51 1,665.51 1,380.8K
15:11 1,665.42 1,665.80 1,665.42 1,665.51 2,326.7K
15:12 1,665.34 1,665.48 1,665.01 1,665.01 1,980.0K
15:13 1,665.03 1,665.46 1,665.03 1,665.46 763.6K
15:14 1,665.47 1,665.48 1,665.25 1,665.48 2,357.8K
15:15 1,665.61 1,665.61 1,665.34 1,665.41 1,084.2K
15:16 1,665.47 1,665.70 1,665.47 1,665.70 1,035.8K
15:17 1,665.92 1,666.10 1,665.87 1,665.87 2,429.2K
15:18 1,665.58 1,665.58 1,664.78 1,664.78 4,074.7K
15:19 1,664.89 1,665.10 1,664.89 1,665.10 466.3K
15:20 1,665.26 1,665.26 1,664.67 1,664.67 2,060.4K
15:21 1,664.10 1,664.16 1,664.05 1,664.05 1,610.8K
15:22 1,663.83 1,663.83 1,663.60 1,663.60 2,200.8K
15:23 1,663.79 1,663.83 1,663.77 1,663.83 724.4K
15:24 1,663.80 1,663.93 1,663.80 1,663.93 2,032.1K
15:25 1,663.91 1,663.98 1,663.37 1,663.37 2,514.3K
15:26 1,663.56 1,663.93 1,663.56 1,663.82 655.0K
15:27 1,663.99 1,664.31 1,663.99 1,664.31 2,560.7K
15:28 1,664.20 1,664.34 1,664.15 1,664.25 1,559.9K
15:29 1,664.25 1,664.27 1,664.18 1,664.21 923.6K
15:30 1,664.05 1,664.05 1,663.09 1,663.09 4,488.8K
15:31 1,662.88 1,662.88 1,662.68 1,662.68 3,912.1K
15:32 1,662.67 1,662.67 1,662.03 1,662.36 2,093.0K
15:33 1,662.40 1,662.40 1,661.94 1,662.02 1,893.2K
15:34 1,662.04 1,662.08 1,661.58 1,661.58 2,631.5K
15:35 1,661.63 1,662.58 1,661.63 1,662.58 1,961.7K
15:36 1,661.79 1,661.79 1,661.49 1,661.71 5,066.0K
15:37 1,661.82 1,662.12 1,661.82 1,662.12 751.9K
15:38 1,661.90 1,662.09 1,661.37 1,661.37 1,306.4K
15:39 1,661.59 1,661.59 1,661.14 1,661.24 1,915.1K
15:40 1,661.11 1,661.30 1,661.07 1,661.30 1,231.6K
15:41 1,661.22 1,661.36 1,661.18 1,661.18 715.8K
15:42 1,661.26 1,661.35 1,660.90 1,660.93 742.4K
15:43 1,660.86 1,660.86 1,660.58 1,660.67 321.8K
15:44 1,660.91 1,660.91 1,660.86 1,660.86 318.3K
15:45 1,660.83 1,661.12 1,660.83 1,661.12 1,038.9K
15:46 1,661.15 1,661.52 1,661.15 1,661.45 2,779.7K
15:47 1,661.48 1,661.87 1,661.48 1,661.87 1,440.4K
15:48 1,661.82 1,661.94 1,661.82 1,661.94 646.1K
15:49 1,661.88 1,661.88 1,661.72 1,661.72 631.0K
15:50 1,661.83 1,661.83 1,661.15 1,661.29 6,607.5K
15:51 1,661.52 1,661.64 1,661.23 1,661.64 909.7K
15:52 1,661.75 1,662.24 1,661.75 1,662.24 703.6K
15:53 1,662.28 1,662.62 1,662.28 1,662.62 832.5K
15:54 1,663.39 1,664.94 1,663.39 1,664.94 2,505.6K
15:55 1,664.98 1,664.98 1,664.95 1,664.98 3,280.3K
15:56 1,664.77 1,665.71 1,664.77 1,665.71 5,450.2K
15:57 1,666.07 1,667.13 1,666.07 1,667.13 4,704.4K
15:58 1,666.93 1,667.04 1,666.93 1,666.93 1,792.1K
15:59 1,666.69 1,667.09 1,666.69 1,667.09 1,269.9K
16:00 1,666.92 1,667.59 1,666.92 1,667.59 741.4K
16:01 1,667.52 1,668.75 1,667.52 1,668.75 10,608.6K
16:02 1,668.30 1,668.85 1,668.30 1,668.85 1,521.3K
16:03 1,668.76 1,669.06 1,668.76 1,669.06 722.1K
16:04 1,669.06 1,669.13 1,668.85 1,668.98 1,003.6K
16:05 1,668.77 1,668.97 1,667.35 1,667.35 5,308.5K
16:06 1,667.36 1,667.48 1,667.21 1,667.21 861.6K
16:07 1,667.20 1,667.22 1,666.93 1,666.93 2,197.7K
16:08 1,666.89 1,667.28 1,666.89 1,667.25 3,223.6K
16:09 1,666.92 1,667.32 1,666.92 1,667.09 596.2K
16:10 1,667.27 1,668.04 1,667.27 1,668.04 2,274.4K
16:11 1,668.06 1,668.80 1,668.06 1,668.57 2,212.1K
16:12 1,668.37 1,668.37 1,667.72 1,667.72 831.4K
16:13 1,667.54 1,667.66 1,667.54 1,667.66 4,635.4K
16:14 1,667.32 1,667.60 1,667.32 1,667.48 1,182.4K
16:15 1,667.49 1,667.56 1,667.31 1,667.56 1,073.8K
16:16 1,667.48 1,668.01 1,667.48 1,667.57 645.2K
16:17 1,667.50 1,667.63 1,667.50 1,667.57 700.9K
16:18 1,667.55 1,667.64 1,667.35 1,667.57 1,175.2K
16:19 1,667.78 1,667.80 1,667.74 1,667.74 330.1K
16:20 1,667.75 1,667.93 1,667.69 1,667.93 488.1K
16:21 1,667.85 1,667.95 1,667.69 1,667.69 456.9K
16:22 1,667.87 1,667.98 1,667.66 1,667.98 342.1K
16:23 1,667.86 1,668.20 1,667.86 1,668.20 522.7K
16:24 1,668.02 1,668.30 1,668.02 1,668.30 599.1K
16:25 1,668.06 1,668.24 1,668.01 1,668.01 2,175.0K
16:26 1,668.07 1,668.29 1,668.05 1,668.29 525.4K
16:27 1,668.20 1,668.71 1,668.05 1,668.71 700.2K
16:28 1,668.78 1,668.78 1,668.58 1,668.62 1,179.7K
16:29 1,668.66 1,668.82 1,668.66 1,668.78 843.3K
16:30 1,668.83 1,669.23 1,668.83 1,669.23 997.8K
16:31 1,669.28 1,669.28 1,669.12 1,669.24 1,075.3K
16:32 1,669.06 1,669.28 1,669.06 1,669.28 665.3K
16:33 1,669.22 1,669.22 1,669.00 1,669.00 1,326.8K
16:34 1,669.22 1,669.79 1,669.22 1,669.79 1,686.8K
16:35 1,669.68 1,669.96 1,669.57 1,669.96 2,895.7K
16:36 1,670.71 1,670.88 1,670.69 1,670.86 3,977.6K
16:37 1,670.72 1,671.03 1,670.68 1,670.77 1,066.8K
16:38 1,670.65 1,671.19 1,670.60 1,671.19 611.0K
16:39 1,670.98 1,671.39 1,670.98 1,671.39 686.1K
16:40 1,671.13 1,671.19 1,671.06 1,671.14 588.7K
16:41 1,671.24 1,671.59 1,671.24 1,671.58 851.9K
16:42 1,671.58 1,671.76 1,671.57 1,671.76 1,192.6K
16:43 1,671.83 1,672.02 1,671.83 1,671.93 878.8K
16:44 1,671.35 1,671.49 1,671.35 1,671.49 563.8K
16:45 1,671.49 1,671.64 1,671.49 1,671.55 2,063.6K
16:46 1,671.52 1,671.96 1,671.52 1,671.77 1,775.1K
16:47 1,671.74 1,671.74 1,671.50 1,671.67 742.0K
16:48 1,671.65 1,672.13 1,671.65 1,672.13 1,588.1K
16:49 1,672.01 1,672.27 1,671.77 1,672.27 5,780.3K
16:50 1,671.91 1,671.98 1,671.60 1,671.60 1,340.2K
16:51 1,671.57 1,672.26 1,671.48 1,672.26 4,954.5K
16:52 1,672.23 1,672.48 1,672.23 1,672.48 1,046.5K
16:53 1,672.71 1,672.92 1,672.71 1,672.92 1,502.6K
16:54 1,672.32 1,672.98 1,672.32 1,672.94 1,551.9K
16:55 1,671.62 1,671.62 1,670.77 1,670.77 3,703.9K
16:56 1,670.89 1,671.24 1,670.89 1,671.24 557.2K
16:57 1,670.94 1,671.16 1,670.94 1,671.16 571.4K
16:58 1,670.64 1,670.64 1,670.43 1,670.60 2,933.0K
16:59 1,670.51 1,671.25 1,670.47 1,671.25 1,239.8K
17:00 1,671.55 1,671.55 1,671.00 1,671.19 519.1K
17:01 1,671.25 1,671.25 1,670.99 1,671.09 290.9K
17:02 1,670.92 1,671.13 1,670.90 1,671.13 568.0K
17:03 1,670.75 1,670.89 1,670.75 1,670.77 397.3K
17:04 1,670.79 1,670.79 1,670.43 1,670.43 461.8K
17:05 1,670.16 1,670.25 1,669.91 1,669.91 3,416.9K
17:06 1,670.04 1,670.04 1,669.92 1,670.02 4,146.4K
17:07 1,670.03 1,670.03 1,669.94 1,669.94 485.8K
17:08 1,669.92 1,669.97 1,669.86 1,669.97 310.5K
17:09 1,670.05 1,670.05 1,669.67 1,669.67 3,335.7K
17:10 1,669.66 1,669.86 1,669.66 1,669.86 786.9K
17:11 1,669.96 1,670.23 1,669.96 1,670.23 405.9K
17:12 1,670.23 1,670.32 1,670.20 1,670.32 354.1K
17:13 1,670.32 1,670.45 1,670.31 1,670.45 1,029.8K
17:14 1,670.55 1,670.65 1,670.55 1,670.65 510.1K
17:15 1,670.39 1,670.76 1,670.39 1,670.76 1,432.9K
17:16 1,670.75 1,670.85 1,670.75 1,670.82 1,328.2K
17:17 1,670.70 1,670.79 1,670.61 1,670.61 1,423.7K
17:18 1,670.58 1,670.58 1,670.37 1,670.39 387.2K
17:19 1,670.46 1,670.55 1,670.44 1,670.44 790.4K
17:20 1,670.19 1,670.19 1,670.14 1,670.17 720.1K
17:21 1,670.11 1,670.31 1,669.90 1,669.95 597.3K
17:22 1,670.05 1,670.06 1,669.93 1,670.06 1,046.0K
17:23 1,670.07 1,670.13 1,669.85 1,669.85 694.5K
17:24 1,669.13 1,669.13 1,668.87 1,668.87 1,478.4K
17:25 1,668.78 1,668.85 1,668.76 1,668.76 1,593.4K
17:26 1,668.69 1,668.69 1,668.43 1,668.43 971.2K
17:27 1,667.81 1,667.83 1,667.75 1,667.82 2,527.3K
17:28 1,667.79 1,668.27 1,667.79 1,668.22 2,234.6K
17:29 1,668.32 1,668.95 1,668.32 1,668.95 558.0K
17:30 1,669.48 1,669.67 1,669.48 1,669.64 2,726.3K
17:31 1,669.69 1,669.89 1,669.69 1,669.74 619.3K
17:32 1,670.35 1,670.52 1,670.18 1,670.52 6,022.6K
17:33 1,670.54 1,670.62 1,670.52 1,670.52 507.3K
17:34 1,670.43 1,670.86 1,670.43 1,670.86 784.4K
17:35 1,670.84 1,671.75 1,670.84 1,671.60 1,435.0K
17:36 1,671.66 1,671.69 1,671.59 1,671.66 440.5K
17:37 1,671.83 1,671.83 1,671.41 1,671.82 921.7K
17:38 1,671.55 1,671.55 1,671.13 1,671.13 2,705.4K
17:39 1,671.17 1,671.86 1,671.17 1,671.84 775.7K
17:40 1,671.58 1,671.94 1,671.58 1,671.94 820.1K
17:41 1,672.07 1,672.82 1,672.07 1,672.69 3,780.0K
17:42 1,672.14 1,672.25 1,671.66 1,671.74 1,618.7K
17:43 1,671.81 1,672.19 1,671.81 1,671.92 3,905.3K
17:44 1,671.98 1,671.98 1,671.30 1,671.30 274.0K
17:45 1,671.45 1,671.45 1,671.11 1,671.25 798.2K
17:46 1,671.15 1,671.15 1,670.77 1,670.77 930.0K
17:47 1,670.72 1,670.72 1,670.13 1,670.13 2,989.8K
17:48 1,670.00 1,670.30 1,670.00 1,670.30 293.3K
17:49 1,670.36 1,670.40 1,670.29 1,670.29 465.3K
17:50 1,670.20 1,670.52 1,670.12 1,670.52 983.4K
17:51 1,670.62 1,670.89 1,670.45 1,670.89 414.3K
17:52 1,671.38 1,671.38 1,670.77 1,670.94 882.2K
17:53 1,671.11 1,671.14 1,671.11 1,671.11 816.2K
17:54 1,671.07 1,671.24 1,671.07 1,671.24 232.7K
17:55 1,671.39 1,672.01 1,671.18 1,672.01 2,698.7K
17:56 1,671.73 1,671.86 1,671.49 1,671.52 269.0K
17:57 1,671.22 1,671.46 1,671.22 1,671.46 419.9K
17:58 1,671.16 1,671.58 1,671.16 1,671.58 362.7K
17:59 1,671.42 1,671.51 1,671.17 1,671.51 834.9K
18:00 1,671.75 1,672.11 1,671.48 1,672.11 7,921.9K
18:01 1,671.75 1,672.44 1,671.75 1,672.44 5,056.5K
18:02 1,672.43 1,672.43 1,671.88 1,672.04 886.6K
18:03 1,671.70 1,672.52 1,671.70 1,672.52 4,233.3K
18:04 1,672.23 1,672.50 1,672.23 1,672.50 530.6K
18:05 1,672.23 1,672.27 1,672.17 1,672.17 1,177.4K
18:06 1,672.31 1,672.66 1,672.25 1,672.25 2,015.4K
18:07 1,672.28 1,672.62 1,672.28 1,672.62 3,166.3K
18:08 1,672.62 1,673.52 1,672.62 1,673.52 6,981.4K
18:09 1,673.53 1,674.32 1,673.53 1,674.32 10,713.3K
18:10 1,673.66 1,673.89 1,673.34 1,673.89 1,278.5K
18:11 1,673.68 1,674.23 1,673.62 1,674.16 2,625.8K
18:12 1,674.30 1,675.24 1,674.26 1,675.24 1,978.1K
18:13 1,675.26 1,675.79 1,675.26 1,675.79 3,208.0K
18:14 1,675.71 1,676.38 1,675.44 1,675.44 13,824.8K
18:15 1,675.89 1,676.38 1,675.89 1,676.38 2,483.6K
18:16 1,675.99 1,676.11 1,675.99 1,676.11 1,524.3K
18:17 1,676.16 1,676.22 1,675.94 1,676.22 1,580.8K
18:18 1,676.39 1,676.64 1,676.39 1,676.59 10,079.6K
18:19 1,676.44 1,676.56 1,676.26 1,676.56 4,725.8K
18:20 1,676.49 1,677.84 1,676.49 1,677.68 8,948.8K
18:21 1,677.85 1,678.38 1,677.68 1,678.38 9,545.6K
18:22 1,678.58 1,679.71 1,678.58 1,678.94 10,604.7K
18:23 1,679.06 1,680.29 1,679.06 1,680.29 6,171.8K
18:24 1,680.39 1,681.33 1,680.39 1,681.33 5,095.2K
18:25 1,681.11 1,681.11 1,680.59 1,680.82 8,021.7K
18:26 1,680.73 1,681.05 1,680.59 1,680.77 4,297.6K
18:27 1,680.76 1,680.76 1,680.24 1,680.33 1,447.5K
18:28 1,680.28 1,680.63 1,680.08 1,680.40 5,785.5K
18:29 1,680.38 1,680.38 1,680.20 1,680.21 4,815.5K
18:30 1,680.29 1,680.40 1,680.08 1,680.13 1,511.9K
18:31 1,679.91 1,680.39 1,679.91 1,680.39 4,207.9K
18:32 1,680.02 1,680.40 1,680.02 1,680.10 812.2K
18:33 1,680.05 1,680.05 1,679.69 1,679.92 1,735.9K
18:34 1,679.80 1,680.18 1,679.80 1,680.18 6,808.2K
18:35 1,679.95 1,680.29 1,679.95 1,680.29 1,384.4K
18:36 1,680.02 1,680.02 1,679.44 1,679.44 1,939.4K
18:37 1,679.35 1,679.35 1,678.93 1,678.93 3,628.2K
18:38 1,678.89 1,679.34 1,678.60 1,679.34 1,764.8K
18:39 1,678.89 1,679.15 1,678.49 1,678.49 1,800.5K
18:40 1,678.33 1,678.33 1,678.33 1,678.33 246.1K
18:51 1,678.90 1,678.90 1,678.90 1,678.90 2,922.0K
23:49 1,678.90 1,678.90 1,678.90 1,678.90 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