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 1,705.96 1,706.02 1,705.96 1,705.97 6,302.8K
09:56 1,705.79 1,705.88 1,705.77 1,705.88 799.4K
09:57 1,705.88 1,705.93 1,705.52 1,705.52 162.1K
09:58 1,705.47 1,705.65 1,705.43 1,705.65 1,502.9K
09:59 1,705.65 1,705.66 1,705.53 1,705.53 171.9K
10:00 1,705.53 1,706.88 1,705.53 1,706.88 6,829.2K
10:01 1,706.92 1,708.43 1,706.92 1,708.43 6,731.3K
10:02 1,708.22 1,708.22 1,707.97 1,707.97 8,510.0K
10:03 1,708.24 1,708.24 1,707.94 1,707.94 2,209.6K
10:04 1,708.77 1,708.77 1,708.31 1,708.31 3,644.1K
10:05 1,707.82 1,707.82 1,707.09 1,707.17 6,204.0K
10:06 1,707.23 1,707.48 1,707.14 1,707.25 3,784.2K
10:07 1,707.01 1,707.89 1,707.01 1,707.58 8,023.9K
10:08 1,707.61 1,707.61 1,706.93 1,706.93 2,091.6K
10:09 1,707.16 1,708.14 1,707.16 1,708.14 3,048.5K
10:10 1,707.68 1,707.71 1,706.91 1,706.98 3,557.3K
10:11 1,707.33 1,708.63 1,707.20 1,708.63 3,524.1K
10:12 1,708.13 1,710.06 1,708.13 1,709.99 3,788.7K
10:13 1,709.97 1,709.97 1,709.67 1,709.68 2,808.6K
10:14 1,709.36 1,709.78 1,708.73 1,709.78 6,833.5K
10:15 1,709.86 1,710.02 1,709.52 1,709.87 9,099.1K
10:16 1,710.30 1,710.30 1,709.12 1,709.12 14,129.6K
10:17 1,709.26 1,709.81 1,709.26 1,709.33 3,069.4K
10:18 1,709.01 1,709.01 1,708.10 1,708.10 8,562.7K
10:19 1,708.48 1,709.68 1,708.44 1,709.68 8,314.5K
10:20 1,710.34 1,710.34 1,709.91 1,710.29 10,302.7K
10:21 1,710.35 1,710.35 1,709.73 1,710.03 2,863.0K
10:22 1,709.60 1,709.89 1,709.60 1,709.89 3,624.7K
10:23 1,709.49 1,709.84 1,709.27 1,709.84 1,944.4K
10:24 1,710.11 1,710.90 1,710.11 1,710.90 7,147.4K
10:25 1,711.12 1,711.12 1,709.64 1,709.64 2,449.8K
10:26 1,709.12 1,709.53 1,709.12 1,709.34 2,361.4K
10:27 1,709.26 1,709.47 1,708.87 1,708.87 1,302.5K
10:28 1,709.20 1,709.20 1,708.31 1,708.31 2,642.7K
10:29 1,708.26 1,708.50 1,708.12 1,708.37 2,805.0K
10:30 1,708.55 1,708.68 1,708.54 1,708.68 1,986.2K
10:31 1,708.80 1,708.91 1,708.49 1,708.49 1,798.1K
10:32 1,707.99 1,707.99 1,707.58 1,707.58 1,519.9K
10:33 1,707.63 1,707.83 1,707.48 1,707.83 2,570.7K
10:34 1,707.69 1,707.69 1,707.20 1,707.58 2,200.3K
10:35 1,707.37 1,708.73 1,707.37 1,708.69 9,349.1K
10:36 1,709.67 1,709.67 1,709.14 1,709.27 6,918.1K
10:37 1,708.93 1,709.11 1,708.83 1,709.11 2,129.1K
10:38 1,709.72 1,710.23 1,709.72 1,710.23 11,497.1K
10:39 1,710.25 1,710.54 1,710.19 1,710.41 6,912.9K
10:40 1,710.43 1,710.50 1,710.01 1,710.50 9,221.6K
10:41 1,710.52 1,710.52 1,710.24 1,710.24 2,361.0K
10:42 1,710.22 1,710.22 1,709.19 1,709.19 1,861.1K
10:43 1,708.87 1,709.12 1,708.77 1,708.77 3,135.8K
10:44 1,709.08 1,709.08 1,708.74 1,708.74 1,473.7K
10:45 1,708.07 1,708.53 1,708.04 1,708.53 2,856.6K
10:46 1,708.14 1,708.41 1,708.05 1,708.41 3,109.5K
10:47 1,708.12 1,709.19 1,707.88 1,709.19 3,234.3K
10:48 1,709.22 1,709.81 1,709.22 1,709.81 1,417.5K
10:49 1,709.57 1,709.57 1,709.18 1,709.18 1,890.6K
10:50 1,709.40 1,709.70 1,709.40 1,709.70 2,133.4K
10:51 1,709.69 1,709.69 1,709.39 1,709.39 1,007.5K
10:52 1,709.43 1,709.60 1,709.43 1,709.60 835.9K
10:53 1,709.79 1,709.85 1,709.76 1,709.76 1,877.1K
10:54 1,709.83 1,710.06 1,709.83 1,709.84 1,469.0K
10:55 1,710.03 1,710.03 1,709.25 1,709.25 3,319.2K
10:56 1,709.05 1,709.05 1,708.73 1,708.78 2,225.1K
10:57 1,708.57 1,708.66 1,708.46 1,708.52 2,105.9K
10:58 1,708.77 1,708.77 1,708.26 1,708.70 672.7K
10:59 1,709.01 1,709.01 1,708.40 1,708.40 1,773.5K
11:00 1,708.47 1,709.42 1,708.47 1,709.42 2,369.1K
11:01 1,709.54 1,709.69 1,709.54 1,709.69 1,018.1K
11:02 1,709.66 1,709.66 1,709.37 1,709.37 1,090.7K
11:03 1,709.24 1,709.24 1,708.54 1,708.57 2,856.5K
11:04 1,708.54 1,708.54 1,708.45 1,708.49 2,223.1K
11:05 1,708.55 1,708.81 1,708.40 1,708.79 7,877.4K
11:06 1,708.94 1,709.57 1,708.94 1,709.57 3,981.7K
11:07 1,709.64 1,710.14 1,709.64 1,710.14 1,818.9K
11:08 1,710.35 1,710.72 1,710.12 1,710.50 5,244.7K
11:09 1,710.19 1,710.80 1,710.19 1,710.71 4,057.8K
11:10 1,710.69 1,710.72 1,710.60 1,710.64 1,622.1K
11:11 1,710.58 1,710.58 1,710.05 1,710.05 2,846.9K
11:12 1,710.22 1,710.55 1,710.01 1,710.01 995.5K
11:13 1,710.21 1,710.21 1,709.77 1,709.82 5,173.1K
11:14 1,709.78 1,709.97 1,709.77 1,709.97 3,139.2K
11:15 1,709.44 1,709.44 1,709.18 1,709.18 4,561.1K
11:16 1,709.11 1,709.25 1,709.11 1,709.13 2,250.0K
11:17 1,709.18 1,709.18 1,709.11 1,709.16 2,841.1K
11:18 1,709.37 1,709.37 1,708.77 1,708.91 2,034.5K
11:19 1,708.60 1,708.81 1,708.59 1,708.69 4,443.2K
11:20 1,708.71 1,709.18 1,708.71 1,709.15 2,823.2K
11:21 1,709.22 1,709.41 1,709.22 1,709.27 989.5K
11:22 1,709.54 1,709.90 1,709.54 1,709.59 2,054.8K
11:23 1,709.87 1,709.87 1,709.60 1,709.83 7,517.5K
11:24 1,710.07 1,711.11 1,710.07 1,711.11 5,032.0K
11:25 1,711.05 1,711.26 1,710.95 1,711.26 3,166.7K
11:26 1,711.21 1,711.21 1,710.33 1,710.43 3,513.0K
11:27 1,710.76 1,710.76 1,709.26 1,709.26 3,837.9K
11:28 1,709.28 1,709.80 1,709.28 1,709.75 6,735.1K
11:29 1,709.88 1,709.88 1,709.42 1,709.44 3,413.8K
11:30 1,709.37 1,709.54 1,709.35 1,709.35 1,860.0K
11:31 1,709.00 1,709.26 1,709.00 1,709.23 7,879.8K
11:32 1,709.33 1,709.38 1,709.26 1,709.26 849.0K
11:33 1,708.73 1,709.06 1,708.73 1,709.06 1,936.0K
11:34 1,708.99 1,708.99 1,708.70 1,708.93 778.2K
11:35 1,708.80 1,708.80 1,708.57 1,708.79 1,718.8K
11:36 1,708.55 1,708.88 1,708.55 1,708.65 1,927.9K
11:37 1,708.69 1,708.88 1,708.69 1,708.80 1,078.1K
11:38 1,708.77 1,708.84 1,708.69 1,708.69 1,349.0K
11:39 1,709.30 1,709.30 1,708.64 1,708.64 2,028.6K
11:40 1,708.78 1,709.04 1,708.78 1,709.02 1,436.3K
11:41 1,708.86 1,708.86 1,708.32 1,708.44 5,220.2K
11:42 1,707.69 1,708.23 1,707.69 1,708.16 5,525.4K
11:43 1,707.92 1,707.92 1,706.98 1,707.24 8,898.4K
11:44 1,707.30 1,707.30 1,706.83 1,706.93 2,253.0K
11:45 1,706.77 1,706.77 1,705.97 1,705.97 4,034.4K
11:46 1,706.12 1,706.16 1,705.82 1,705.82 1,239.1K
11:47 1,705.86 1,705.86 1,705.52 1,705.53 3,183.4K
11:48 1,705.56 1,705.58 1,705.43 1,705.43 1,307.1K
11:49 1,705.09 1,705.27 1,705.05 1,705.27 4,555.0K
11:50 1,705.00 1,705.01 1,704.63 1,704.63 2,213.8K
11:51 1,704.56 1,704.56 1,703.79 1,704.13 5,942.8K
11:52 1,704.37 1,704.64 1,704.21 1,704.64 1,554.8K
11:53 1,704.31 1,704.31 1,703.53 1,703.53 5,679.3K
11:54 1,703.52 1,703.61 1,703.43 1,703.43 2,526.4K
11:55 1,703.10 1,703.25 1,703.10 1,703.13 4,528.6K
11:56 1,703.28 1,703.39 1,703.13 1,703.13 3,627.9K
11:57 1,702.52 1,702.52 1,701.11 1,701.11 9,344.9K
11:58 1,700.62 1,700.62 1,700.38 1,700.57 3,584.2K
11:59 1,700.49 1,700.49 1,699.93 1,699.93 2,416.2K
12:00 1,699.96 1,699.97 1,699.79 1,699.86 2,455.2K
12:01 1,700.37 1,700.86 1,700.37 1,700.86 4,296.0K
12:02 1,700.78 1,700.87 1,700.76 1,700.81 2,216.1K
12:03 1,701.18 1,701.37 1,701.18 1,701.37 1,146.1K
12:04 1,701.06 1,701.06 1,700.20 1,700.20 2,428.6K
12:05 1,700.19 1,700.21 1,699.94 1,700.21 1,361.3K
12:06 1,699.80 1,700.09 1,699.51 1,700.09 5,241.6K
12:07 1,700.29 1,701.15 1,700.29 1,701.15 850.1K
12:08 1,701.38 1,701.44 1,701.24 1,701.32 1,045.1K
12:09 1,700.84 1,701.14 1,700.64 1,701.14 1,847.9K
12:10 1,700.70 1,701.11 1,700.70 1,701.11 468.0K
12:11 1,701.23 1,701.23 1,701.00 1,701.03 629.6K
12:12 1,700.88 1,701.56 1,700.88 1,701.56 2,222.4K
12:13 1,701.94 1,701.94 1,701.35 1,701.35 745.7K
12:14 1,701.18 1,701.54 1,701.07 1,701.54 867.4K
12:15 1,701.82 1,702.23 1,701.82 1,702.23 873.5K
12:16 1,701.90 1,701.90 1,701.72 1,701.89 523.5K
12:17 1,701.18 1,701.29 1,701.18 1,701.29 1,468.9K
12:18 1,700.42 1,700.70 1,700.31 1,700.41 3,694.2K
12:19 1,699.99 1,700.25 1,699.92 1,700.25 2,526.9K
12:20 1,700.10 1,700.21 1,699.51 1,699.90 5,333.0K
12:21 1,700.15 1,700.45 1,699.91 1,700.45 672.9K
12:22 1,700.53 1,700.60 1,700.27 1,700.27 1,371.6K
12:23 1,700.39 1,700.91 1,700.39 1,700.91 405.2K
12:24 1,700.86 1,700.86 1,700.51 1,700.51 1,723.2K
12:25 1,700.35 1,700.42 1,700.29 1,700.42 957.0K
12:26 1,700.30 1,700.46 1,700.10 1,700.46 1,081.7K
12:27 1,700.50 1,700.69 1,700.47 1,700.69 1,724.6K
12:28 1,699.76 1,700.51 1,699.76 1,700.51 852.9K
12:29 1,700.62 1,700.72 1,700.52 1,700.72 739.9K
12:30 1,700.83 1,700.97 1,700.50 1,700.70 646.3K
12:31 1,700.89 1,701.42 1,700.89 1,701.42 1,549.8K
12:32 1,701.17 1,701.42 1,701.17 1,701.17 444.6K
12:33 1,700.88 1,700.93 1,700.58 1,700.58 1,461.0K
12:34 1,700.64 1,701.02 1,700.64 1,700.77 1,077.5K
12:35 1,700.82 1,700.82 1,700.74 1,700.82 1,679.1K
12:36 1,700.92 1,701.09 1,700.86 1,701.09 1,626.3K
12:37 1,700.70 1,701.11 1,700.70 1,700.94 727.1K
12:38 1,700.88 1,700.99 1,700.88 1,700.99 579.5K
12:39 1,701.02 1,701.02 1,700.68 1,700.91 3,208.3K
12:40 1,700.58 1,701.52 1,700.58 1,701.36 5,568.5K
12:41 1,701.41 1,702.01 1,701.41 1,702.01 3,976.5K
12:42 1,701.79 1,701.96 1,701.79 1,701.94 1,525.9K
12:43 1,702.22 1,702.48 1,702.20 1,702.32 1,662.6K
12:44 1,702.11 1,702.18 1,702.00 1,702.06 1,225.7K
12:45 1,702.06 1,702.09 1,701.95 1,701.95 449.2K
12:46 1,702.17 1,702.17 1,701.28 1,701.28 2,517.2K
12:47 1,701.05 1,701.85 1,701.05 1,701.75 1,528.7K
12:48 1,701.92 1,701.92 1,701.37 1,701.71 667.4K
12:49 1,701.75 1,702.48 1,701.75 1,702.48 1,610.0K
12:50 1,702.58 1,702.77 1,702.58 1,702.77 961.2K
12:51 1,702.73 1,702.97 1,702.58 1,702.97 1,878.3K
12:52 1,702.90 1,702.90 1,702.35 1,702.63 2,251.0K
12:53 1,702.58 1,702.72 1,702.58 1,702.72 1,319.7K
12:54 1,702.32 1,702.72 1,702.32 1,702.70 1,827.9K
12:55 1,702.22 1,702.25 1,701.98 1,702.12 1,034.3K
12:56 1,701.92 1,703.19 1,701.92 1,703.19 5,385.7K
12:57 1,703.22 1,703.25 1,702.77 1,702.77 2,774.6K
12:58 1,702.50 1,702.67 1,702.50 1,702.66 978.6K
12:59 1,702.66 1,702.66 1,702.34 1,702.34 918.1K
13:00 1,702.40 1,702.40 1,702.17 1,702.18 2,294.5K
13:01 1,701.89 1,702.22 1,701.62 1,701.62 2,824.2K
13:02 1,701.75 1,701.75 1,700.87 1,700.87 983.7K
13:03 1,700.73 1,701.31 1,700.73 1,701.31 848.0K
13:04 1,701.31 1,701.42 1,701.27 1,701.33 554.3K
13:05 1,701.30 1,701.42 1,701.30 1,701.42 402.4K
13:06 1,701.41 1,701.76 1,701.40 1,701.76 808.8K
13:07 1,701.81 1,701.81 1,701.71 1,701.75 786.0K
13:08 1,701.93 1,702.07 1,701.86 1,701.89 3,659.2K
13:09 1,701.71 1,702.78 1,701.71 1,702.78 4,435.2K
13:10 1,702.81 1,702.88 1,702.44 1,702.44 913.0K
13:11 1,702.52 1,702.83 1,702.52 1,702.83 611.7K
13:12 1,702.95 1,703.04 1,702.72 1,703.04 458.3K
13:13 1,703.22 1,703.22 1,702.93 1,703.00 683.2K
13:14 1,703.13 1,703.13 1,702.78 1,702.78 3,714.3K
13:15 1,702.93 1,703.23 1,702.93 1,703.23 825.4K
13:16 1,703.46 1,703.49 1,703.43 1,703.43 438.7K
13:17 1,703.20 1,703.36 1,703.20 1,703.34 521.1K
13:18 1,703.12 1,703.20 1,702.88 1,703.20 332.3K
13:19 1,703.07 1,703.07 1,702.81 1,703.03 299.3K
13:20 1,703.05 1,703.06 1,702.63 1,702.63 1,636.3K
13:21 1,703.01 1,703.10 1,702.68 1,702.68 383.9K
13:22 1,702.65 1,702.83 1,702.49 1,702.83 2,061.7K
13:23 1,702.45 1,702.72 1,702.45 1,702.54 590.8K
13:24 1,702.41 1,702.60 1,702.41 1,702.41 808.1K
13:25 1,702.26 1,702.32 1,702.20 1,702.20 563.2K
13:26 1,702.24 1,702.95 1,702.24 1,702.95 2,885.3K
13:27 1,703.03 1,703.10 1,702.94 1,702.94 722.4K
13:28 1,702.94 1,703.08 1,702.94 1,703.08 411.5K
13:29 1,703.08 1,703.65 1,703.08 1,703.56 4,332.7K
13:30 1,703.68 1,703.68 1,702.46 1,702.46 1,071.2K
13:31 1,702.43 1,702.43 1,702.21 1,702.22 860.2K
13:32 1,702.33 1,702.70 1,702.14 1,702.14 1,592.9K
13:33 1,702.39 1,702.43 1,702.18 1,702.43 426.1K
13:34 1,702.02 1,702.07 1,702.02 1,702.05 1,036.8K
13:35 1,701.68 1,701.72 1,701.46 1,701.64 1,105.4K
13:36 1,702.01 1,702.01 1,701.88 1,701.88 792.4K
13:37 1,701.97 1,702.05 1,701.97 1,702.02 1,124.5K
13:38 1,701.97 1,702.35 1,701.97 1,702.21 1,081.0K
13:39 1,702.22 1,702.22 1,702.10 1,702.10 424.5K
13:40 1,702.01 1,702.04 1,701.50 1,701.50 4,487.0K
13:41 1,701.10 1,701.63 1,701.10 1,701.63 1,155.3K
13:42 1,701.62 1,701.98 1,701.62 1,701.92 2,333.3K
13:43 1,701.62 1,702.35 1,701.62 1,702.12 541.7K
13:44 1,701.73 1,701.73 1,701.46 1,701.57 536.4K
13:45 1,701.51 1,701.90 1,701.30 1,701.30 1,103.0K
13:46 1,701.22 1,701.22 1,700.80 1,701.03 463.0K
13:47 1,700.99 1,701.27 1,700.99 1,701.22 659.1K
13:48 1,701.26 1,702.29 1,701.26 1,702.29 456.0K
13:49 1,702.35 1,702.35 1,702.17 1,702.18 288.3K
13:50 1,702.27 1,702.27 1,701.71 1,701.71 392.9K
13:51 1,701.83 1,702.04 1,701.75 1,702.04 506.4K
13:52 1,702.16 1,702.16 1,701.91 1,702.03 2,166.4K
13:53 1,702.00 1,702.17 1,702.00 1,702.17 1,589.5K
13:54 1,702.20 1,702.20 1,701.98 1,702.06 488.2K
13:55 1,702.07 1,702.07 1,701.85 1,701.85 612.3K
13:56 1,701.76 1,702.01 1,701.76 1,701.98 1,196.5K
13:57 1,701.77 1,701.77 1,701.58 1,701.58 896.4K
13:58 1,701.33 1,701.67 1,701.33 1,701.64 582.9K
13:59 1,701.51 1,701.66 1,701.24 1,701.28 687.4K
14:00 1,701.13 1,701.27 1,701.13 1,701.27 459.6K
14:01 1,701.21 1,701.25 1,701.15 1,701.15 355.4K
14:02 1,701.21 1,701.59 1,701.21 1,701.59 441.2K
14:03 1,701.81 1,702.05 1,701.81 1,702.05 287.1K
14:04 1,702.18 1,702.23 1,702.17 1,702.23 707.0K
14:05 1,702.10 1,702.27 1,702.10 1,702.27 2,817.1K
14:06 1,701.83 1,701.99 1,701.67 1,701.79 622.5K
14:07 1,701.79 1,702.06 1,701.79 1,701.97 413.2K
14:08 1,701.94 1,701.94 1,701.60 1,701.76 2,582.4K
14:09 1,701.65 1,701.65 1,701.35 1,701.41 455.5K
14:10 1,701.21 1,701.42 1,701.21 1,701.42 652.9K
14:11 1,701.42 1,701.92 1,701.42 1,701.92 2,016.8K
14:12 1,701.80 1,701.88 1,701.80 1,701.84 1,450.9K
14:13 1,702.02 1,702.41 1,702.02 1,702.41 2,385.0K
14:14 1,702.43 1,702.63 1,702.28 1,702.63 1,832.6K
14:15 1,702.47 1,702.47 1,702.20 1,702.32 1,287.7K
14:16 1,702.40 1,702.84 1,702.40 1,702.84 3,273.6K
14:17 1,702.94 1,703.19 1,702.88 1,702.88 1,004.9K
14:18 1,703.34 1,703.34 1,703.12 1,703.12 1,541.5K
14:19 1,703.43 1,703.43 1,702.87 1,703.25 624.9K
14:20 1,703.25 1,703.49 1,703.25 1,703.49 1,882.2K
14:21 1,703.27 1,703.40 1,703.22 1,703.33 3,023.2K
14:22 1,703.19 1,703.50 1,703.19 1,703.48 1,307.1K
14:23 1,703.46 1,703.63 1,703.45 1,703.63 694.4K
14:24 1,703.74 1,703.79 1,703.72 1,703.72 739.3K
14:25 1,703.87 1,703.96 1,703.61 1,703.61 1,845.9K
14:26 1,703.76 1,704.07 1,703.73 1,704.05 770.9K
14:27 1,703.99 1,704.02 1,703.90 1,703.96 1,503.1K
14:28 1,704.11 1,704.22 1,704.10 1,704.22 1,478.3K
14:29 1,704.27 1,704.73 1,704.27 1,704.73 2,793.0K
14:30 1,704.96 1,705.08 1,704.96 1,705.02 5,704.8K
14:31 1,705.16 1,705.16 1,705.00 1,705.00 899.1K
14:32 1,704.81 1,704.93 1,704.81 1,704.84 1,245.9K
14:33 1,704.69 1,704.74 1,704.54 1,704.67 786.4K
14:34 1,704.63 1,704.63 1,704.46 1,704.46 465.0K
14:35 1,704.49 1,704.49 1,704.29 1,704.41 746.0K
14:36 1,704.50 1,704.50 1,704.04 1,704.04 2,050.8K
14:37 1,704.15 1,704.42 1,704.12 1,704.42 419.7K
14:38 1,704.49 1,704.57 1,704.49 1,704.57 1,560.8K
14:39 1,704.72 1,704.72 1,704.41 1,704.41 897.6K
14:40 1,704.42 1,704.42 1,704.11 1,704.11 578.2K
14:41 1,704.10 1,704.15 1,704.10 1,704.15 738.1K
14:42 1,703.87 1,704.25 1,703.87 1,704.22 790.0K
14:43 1,704.34 1,704.50 1,704.34 1,704.50 3,584.4K
14:44 1,704.53 1,704.74 1,704.53 1,704.63 2,212.4K
14:45 1,704.89 1,704.98 1,704.72 1,704.72 1,056.8K
14:46 1,704.88 1,705.17 1,704.88 1,705.17 2,974.7K
14:47 1,705.12 1,705.18 1,705.12 1,705.18 1,398.0K
14:48 1,704.95 1,704.95 1,704.84 1,704.84 960.7K
14:49 1,704.48 1,704.64 1,704.48 1,704.55 1,745.6K
14:50 1,704.61 1,705.27 1,704.61 1,705.27 1,194.5K
14:51 1,705.28 1,705.54 1,705.28 1,705.33 826.5K
14:52 1,705.50 1,705.52 1,705.47 1,705.52 1,105.0K
14:53 1,705.50 1,705.55 1,705.43 1,705.55 1,189.9K
14:54 1,704.78 1,704.78 1,704.53 1,704.62 1,293.1K
14:55 1,704.56 1,704.72 1,704.48 1,704.48 2,293.3K
14:56 1,704.48 1,704.49 1,704.25 1,704.25 1,649.5K
14:57 1,704.28 1,704.28 1,704.07 1,704.22 1,009.1K
14:58 1,704.25 1,704.25 1,704.01 1,704.09 1,981.2K
14:59 1,704.21 1,704.21 1,704.05 1,704.05 778.1K
15:00 1,704.25 1,704.51 1,704.20 1,704.51 1,102.4K
15:01 1,704.67 1,704.67 1,704.36 1,704.61 657.2K
15:02 1,704.52 1,704.52 1,704.40 1,704.40 995.4K
15:03 1,704.49 1,704.55 1,704.48 1,704.52 334.1K
15:04 1,704.49 1,704.70 1,704.30 1,704.70 902.3K
15:05 1,704.54 1,704.61 1,704.52 1,704.52 718.6K
15:06 1,704.57 1,704.82 1,704.57 1,704.82 868.2K
15:07 1,704.96 1,704.96 1,704.38 1,704.38 837.9K
15:08 1,704.57 1,704.60 1,704.30 1,704.30 976.5K
15:09 1,704.39 1,704.39 1,704.06 1,704.19 969.1K
15:10 1,704.28 1,704.28 1,703.68 1,703.72 2,999.6K
15:11 1,703.97 1,704.25 1,703.97 1,704.20 862.6K
15:12 1,704.47 1,704.47 1,704.16 1,704.19 2,009.7K
15:13 1,704.20 1,704.20 1,703.91 1,703.92 576.4K
15:14 1,703.85 1,703.89 1,703.56 1,703.89 1,372.3K
15:15 1,703.77 1,704.01 1,703.77 1,703.97 399.2K
15:16 1,704.15 1,704.28 1,703.87 1,704.28 1,450.9K
15:17 1,704.52 1,704.65 1,704.34 1,704.34 848.5K
15:18 1,704.87 1,705.20 1,704.82 1,705.20 2,398.5K
15:19 1,705.41 1,705.56 1,705.41 1,705.56 318.3K
15:20 1,705.52 1,705.74 1,705.38 1,705.74 566.3K
15:21 1,705.57 1,705.61 1,705.49 1,705.59 367.8K
15:22 1,705.48 1,705.48 1,705.00 1,705.10 1,246.3K
15:23 1,705.10 1,705.10 1,704.89 1,705.07 1,814.5K
15:24 1,704.83 1,705.06 1,704.59 1,704.59 8,187.0K
15:25 1,704.64 1,704.64 1,704.47 1,704.47 816.6K
15:26 1,704.33 1,704.33 1,703.97 1,704.11 2,506.0K
15:27 1,704.11 1,704.25 1,704.11 1,704.22 604.0K
15:28 1,704.19 1,704.19 1,703.93 1,703.93 476.7K
15:29 1,704.02 1,704.02 1,703.84 1,703.86 1,876.3K
15:30 1,704.05 1,704.05 1,703.57 1,703.65 621.5K
15:31 1,703.88 1,703.88 1,703.88 1,703.88 1,213.9K
15:32 1,703.84 1,703.84 1,703.64 1,703.80 647.3K
15:33 1,703.80 1,703.97 1,703.62 1,703.97 469.6K
15:34 1,703.84 1,703.85 1,703.17 1,703.17 579.3K
15:35 1,703.05 1,703.22 1,703.05 1,703.22 2,357.6K
15:36 1,703.20 1,703.24 1,703.14 1,703.24 770.5K
15:37 1,703.27 1,703.67 1,703.27 1,703.67 511.6K
15:38 1,703.65 1,703.70 1,703.49 1,703.49 568.5K
15:39 1,703.10 1,703.19 1,703.04 1,703.04 1,483.0K
15:40 1,703.32 1,703.32 1,703.18 1,703.18 428.4K
15:41 1,703.05 1,703.07 1,702.98 1,702.98 826.2K
15:42 1,703.10 1,703.10 1,702.83 1,703.03 957.9K
15:43 1,703.15 1,703.15 1,702.99 1,703.02 500.4K
15:44 1,702.96 1,702.96 1,702.29 1,702.29 1,694.4K
15:45 1,702.33 1,702.33 1,699.35 1,699.35 14,092.6K
15:46 1,699.28 1,699.28 1,699.03 1,699.05 5,261.9K
15:47 1,698.91 1,698.91 1,698.46 1,698.46 3,215.5K
15:48 1,698.55 1,698.64 1,698.44 1,698.64 1,622.0K
15:49 1,698.51 1,698.65 1,698.47 1,698.47 1,072.5K
15:50 1,698.73 1,698.73 1,698.44 1,698.45 3,001.1K
15:51 1,698.23 1,698.64 1,698.11 1,698.64 4,478.2K
15:52 1,698.29 1,698.81 1,698.29 1,698.81 1,718.7K
15:53 1,698.86 1,699.04 1,698.86 1,698.87 1,027.0K
15:54 1,698.83 1,699.25 1,698.83 1,699.25 1,789.6K
15:55 1,699.30 1,699.30 1,698.87 1,699.15 709.1K
15:56 1,698.74 1,699.37 1,698.65 1,699.37 1,838.9K
15:57 1,699.00 1,699.07 1,698.33 1,698.89 2,116.4K
15:58 1,698.64 1,698.64 1,697.84 1,697.84 629.8K
15:59 1,697.53 1,697.72 1,697.53 1,697.72 2,535.5K
16:00 1,697.91 1,697.91 1,696.85 1,696.99 3,749.7K
16:01 1,696.89 1,697.02 1,696.88 1,696.94 5,502.6K
16:02 1,696.86 1,697.17 1,696.86 1,697.15 7,010.1K
16:03 1,697.13 1,697.23 1,697.02 1,697.14 494.2K
16:04 1,697.31 1,697.31 1,696.88 1,696.88 3,091.3K
16:05 1,697.07 1,697.07 1,696.60 1,696.60 1,041.2K
16:06 1,696.62 1,697.04 1,696.46 1,697.04 962.1K
16:07 1,697.15 1,697.77 1,697.15 1,697.77 4,296.7K
16:08 1,697.71 1,697.98 1,697.71 1,697.98 1,987.1K
16:09 1,698.18 1,698.18 1,697.93 1,697.94 1,946.6K
16:10 1,697.90 1,698.15 1,697.90 1,698.12 535.0K
16:11 1,698.15 1,698.89 1,698.14 1,698.89 1,373.6K
16:12 1,699.19 1,699.61 1,699.12 1,699.61 2,720.3K
16:13 1,699.58 1,699.73 1,699.54 1,699.73 1,408.4K
16:14 1,699.79 1,699.79 1,698.39 1,698.39 1,937.0K
16:15 1,698.94 1,698.94 1,698.44 1,698.75 484.4K
16:16 1,698.36 1,698.36 1,698.03 1,698.03 1,652.1K
16:17 1,698.15 1,698.15 1,698.03 1,698.06 1,502.4K
16:18 1,698.06 1,698.06 1,696.57 1,696.57 2,962.5K
16:19 1,696.68 1,696.99 1,696.68 1,696.99 1,074.6K
16:20 1,697.26 1,697.26 1,697.15 1,697.15 2,686.5K
16:21 1,697.06 1,697.21 1,696.80 1,696.80 1,559.4K
16:22 1,696.77 1,696.77 1,696.60 1,696.71 1,266.9K
16:23 1,696.61 1,697.18 1,696.52 1,697.18 788.0K
16:24 1,697.12 1,697.12 1,696.83 1,696.83 590.7K
16:25 1,697.20 1,697.25 1,696.87 1,696.93 2,195.0K
16:26 1,696.92 1,696.94 1,696.48 1,696.48 667.5K
16:27 1,696.52 1,696.52 1,696.26 1,696.38 2,006.8K
16:28 1,696.44 1,696.49 1,696.44 1,696.47 2,370.7K
16:29 1,696.62 1,697.05 1,696.62 1,696.87 1,078.1K
16:30 1,696.95 1,697.10 1,696.85 1,696.87 1,152.1K
16:31 1,696.78 1,696.78 1,696.47 1,696.47 10,469.8K
16:32 1,696.57 1,696.60 1,695.93 1,695.98 1,150.0K
16:33 1,695.71 1,696.40 1,695.66 1,696.40 1,681.9K
16:34 1,696.70 1,696.81 1,696.50 1,696.81 1,255.7K
16:35 1,696.81 1,697.25 1,696.81 1,697.25 3,605.1K
16:36 1,697.44 1,697.48 1,697.30 1,697.30 1,523.1K
16:37 1,697.37 1,697.37 1,697.26 1,697.26 852.6K
16:38 1,697.02 1,697.21 1,697.02 1,697.14 694.1K
16:39 1,697.04 1,697.19 1,697.04 1,697.19 579.2K
16:40 1,696.96 1,696.96 1,696.19 1,696.22 887.3K
16:41 1,696.22 1,696.25 1,695.76 1,696.25 548.2K
16:42 1,695.90 1,696.50 1,695.90 1,696.50 768.3K
16:43 1,696.44 1,696.54 1,696.44 1,696.54 1,684.9K
16:44 1,696.53 1,696.73 1,696.53 1,696.57 440.0K
16:45 1,696.89 1,696.89 1,696.59 1,696.59 1,700.6K
16:46 1,696.72 1,696.74 1,696.47 1,696.74 394.2K
16:47 1,696.12 1,696.35 1,695.83 1,696.35 584.5K
16:48 1,695.91 1,696.04 1,695.42 1,695.61 2,903.7K
16:49 1,695.19 1,695.19 1,694.90 1,695.15 3,523.0K
16:50 1,695.41 1,695.84 1,695.41 1,695.84 579.3K
16:51 1,695.77 1,695.77 1,695.60 1,695.60 549.8K
16:52 1,695.59 1,695.59 1,695.35 1,695.35 1,494.8K
16:53 1,695.32 1,695.75 1,695.32 1,695.51 2,610.7K
16:54 1,695.44 1,695.67 1,695.33 1,695.42 2,262.4K
16:55 1,695.55 1,695.65 1,695.44 1,695.65 823.6K
16:56 1,695.33 1,695.42 1,695.16 1,695.16 5,911.6K
16:57 1,695.16 1,695.46 1,695.16 1,695.38 1,429.7K
16:58 1,695.27 1,695.29 1,695.18 1,695.26 1,797.9K
16:59 1,694.84 1,694.95 1,694.84 1,694.93 1,411.9K
17:00 1,694.63 1,694.63 1,694.32 1,694.44 2,079.8K
17:01 1,694.47 1,694.52 1,694.36 1,694.52 588.9K
17:02 1,694.52 1,695.52 1,694.52 1,695.52 1,362.5K
17:03 1,695.55 1,695.68 1,695.55 1,695.56 2,564.2K
17:04 1,695.49 1,695.62 1,695.32 1,695.32 2,830.5K
17:05 1,695.36 1,695.36 1,695.10 1,695.26 1,063.6K
17:06 1,695.51 1,695.51 1,695.22 1,695.26 979.2K
17:07 1,695.33 1,695.37 1,695.05 1,695.05 773.4K
17:08 1,694.98 1,695.19 1,694.98 1,695.19 367.8K
17:09 1,695.24 1,695.62 1,694.98 1,695.08 464.3K
17:10 1,695.32 1,695.55 1,695.26 1,695.37 805.5K
17:11 1,695.15 1,695.35 1,695.15 1,695.34 511.1K
17:12 1,695.38 1,695.71 1,695.38 1,695.45 429.6K
17:13 1,695.41 1,695.48 1,695.01 1,695.01 655.1K
17:14 1,694.88 1,695.03 1,694.88 1,694.90 809.6K
17:15 1,694.88 1,695.00 1,694.82 1,694.82 750.8K
17:16 1,695.12 1,695.12 1,693.58 1,693.58 5,020.4K
17:17 1,692.94 1,693.09 1,692.94 1,693.01 2,298.5K
17:18 1,692.78 1,693.40 1,692.78 1,693.40 3,013.3K
17:19 1,693.04 1,693.75 1,693.04 1,693.75 2,419.0K
17:20 1,693.82 1,693.82 1,693.25 1,693.25 5,903.8K
17:21 1,693.29 1,693.29 1,692.98 1,693.17 702.7K
17:22 1,692.99 1,693.04 1,692.76 1,692.91 745.1K
17:23 1,692.91 1,692.96 1,692.71 1,692.71 646.8K
17:24 1,692.76 1,692.76 1,692.37 1,692.37 3,160.1K
17:25 1,692.31 1,692.31 1,692.01 1,692.23 6,884.7K
17:26 1,692.16 1,692.36 1,692.16 1,692.36 1,517.2K
17:27 1,692.45 1,692.49 1,692.41 1,692.49 1,087.8K
17:28 1,692.49 1,692.65 1,692.27 1,692.65 1,446.5K
17:29 1,692.77 1,692.87 1,692.38 1,692.38 729.2K
17:30 1,691.62 1,691.62 1,691.19 1,691.22 1,893.0K
17:31 1,691.01 1,691.07 1,690.37 1,690.37 2,321.1K
17:32 1,690.52 1,690.81 1,689.85 1,689.85 2,186.8K
17:33 1,690.05 1,690.13 1,689.94 1,689.94 2,234.0K
17:34 1,690.18 1,690.19 1,690.08 1,690.19 1,006.6K
17:35 1,690.08 1,690.23 1,689.80 1,690.23 3,070.2K
17:36 1,690.09 1,690.37 1,690.09 1,690.37 759.8K
17:37 1,690.28 1,690.45 1,690.28 1,690.30 1,623.4K
17:38 1,690.40 1,690.40 1,689.90 1,690.27 1,203.5K
17:39 1,689.79 1,689.93 1,689.47 1,689.47 3,357.0K
17:40 1,689.20 1,689.20 1,688.49 1,688.49 2,630.4K
17:41 1,688.73 1,688.96 1,688.71 1,688.71 1,251.5K
17:42 1,688.83 1,689.36 1,688.83 1,689.36 492.2K
17:43 1,689.06 1,689.80 1,689.05 1,689.80 1,686.0K
17:44 1,689.39 1,689.92 1,689.39 1,689.92 453.0K
17:45 1,690.11 1,690.11 1,689.08 1,689.87 11,218.2K
17:46 1,689.47 1,689.72 1,689.21 1,689.72 1,272.8K
17:47 1,689.01 1,689.78 1,689.01 1,689.67 1,143.6K
17:48 1,689.28 1,689.94 1,689.28 1,689.94 2,199.1K
17:49 1,689.91 1,690.15 1,689.71 1,689.75 2,006.0K
17:50 1,689.99 1,689.99 1,689.17 1,689.17 2,279.2K
17:51 1,689.09 1,689.80 1,689.09 1,689.74 1,130.8K
17:52 1,689.63 1,689.63 1,689.50 1,689.58 855.8K
17:53 1,689.53 1,689.53 1,689.24 1,689.24 1,156.7K
17:54 1,689.30 1,689.78 1,689.20 1,689.61 1,952.9K
17:55 1,689.70 1,689.70 1,689.20 1,689.20 2,912.1K
17:56 1,689.28 1,689.28 1,689.00 1,689.00 17,435.0K
17:57 1,689.73 1,689.73 1,689.58 1,689.71 2,963.3K
17:58 1,689.25 1,689.41 1,689.22 1,689.33 1,537.3K
17:59 1,689.29 1,689.36 1,688.96 1,689.36 1,651.0K
18:00 1,689.61 1,689.61 1,688.53 1,688.53 2,143.8K
18:01 1,688.64 1,688.95 1,688.41 1,688.41 2,812.3K
18:02 1,688.16 1,688.46 1,688.16 1,688.46 677.3K
18:03 1,688.27 1,688.27 1,687.81 1,688.08 2,873.5K
18:04 1,688.09 1,688.24 1,687.76 1,687.80 27,057.9K
18:05 1,687.71 1,688.17 1,687.71 1,687.97 3,811.0K
18:06 1,688.12 1,688.12 1,687.54 1,687.54 911.6K
18:07 1,687.34 1,687.34 1,686.42 1,686.42 4,266.5K
18:08 1,686.87 1,686.87 1,686.66 1,686.66 1,922.6K
18:09 1,686.64 1,686.75 1,686.46 1,686.57 2,221.4K
18:10 1,686.73 1,686.73 1,686.58 1,686.72 3,846.8K
18:11 1,686.81 1,686.81 1,686.67 1,686.73 4,010.5K
18:12 1,686.68 1,687.14 1,686.68 1,687.07 2,543.8K
18:13 1,687.10 1,687.10 1,686.73 1,686.77 454.3K
18:14 1,686.99 1,687.18 1,686.54 1,686.54 2,510.5K
18:15 1,686.88 1,686.92 1,686.74 1,686.82 2,367.6K
18:16 1,686.81 1,687.36 1,686.81 1,687.33 8,922.5K
18:17 1,687.67 1,688.06 1,687.64 1,688.06 1,978.3K
18:18 1,687.86 1,688.16 1,687.86 1,688.13 2,882.9K
18:19 1,687.55 1,687.55 1,687.14 1,687.14 11,982.2K
18:20 1,687.41 1,687.56 1,687.04 1,687.04 3,878.8K
18:21 1,687.07 1,687.56 1,687.07 1,687.56 2,835.7K
18:22 1,687.79 1,687.79 1,686.92 1,687.05 1,004.4K
18:23 1,687.24 1,687.35 1,687.24 1,687.35 1,899.6K
18:24 1,687.29 1,687.81 1,687.23 1,687.75 2,031.7K
18:25 1,687.90 1,687.90 1,687.49 1,687.49 431.5K
18:26 1,687.09 1,687.23 1,687.06 1,687.23 1,308.8K
18:27 1,687.12 1,687.66 1,687.12 1,687.66 1,871.0K
18:28 1,687.75 1,687.75 1,686.79 1,687.05 1,169.1K
18:29 1,687.56 1,687.56 1,686.23 1,686.32 2,203.7K
18:30 1,686.24 1,686.24 1,685.34 1,685.34 4,833.2K
18:31 1,685.58 1,685.76 1,685.58 1,685.76 619.6K
18:32 1,686.25 1,686.55 1,686.02 1,686.55 2,646.6K
18:33 1,686.38 1,686.45 1,686.28 1,686.28 7,022.9K
18:34 1,686.73 1,686.79 1,686.73 1,686.79 1,225.2K
18:35 1,686.53 1,687.22 1,686.53 1,687.22 2,303.8K
18:36 1,687.18 1,687.29 1,687.01 1,687.18 497.7K
18:37 1,686.79 1,687.08 1,686.68 1,687.08 1,193.4K
18:38 1,687.15 1,687.26 1,687.15 1,687.21 270.8K
18:39 1,687.24 1,688.19 1,687.24 1,688.19 770.5K
18:40 1,688.68 1,688.68 1,688.68 1,688.68 126.4K
18:51 1,688.36 1,688.36 1,688.36 1,688.36 4,417.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし