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
09:50 1,687.49 1,687.52 1,685.62 1,685.62 721.5K
09:51 1,685.67 1,685.75 1,685.64 1,685.75 510.7K
09:52 1,685.75 1,685.87 1,685.75 1,685.87 180.4K
09:53 1,685.87 1,685.87 1,685.74 1,685.74 218.8K
09:54 1,685.61 1,685.61 1,685.53 1,685.53 945.2K
09:55 1,685.44 1,685.44 1,685.05 1,685.05 1,285.9K
09:56 1,685.02 1,685.30 1,685.02 1,685.30 240.5K
09:57 1,685.17 1,685.17 1,684.85 1,684.85 484.6K
09:58 1,684.85 1,685.29 1,684.85 1,685.29 310.6K
09:59 1,685.19 1,685.57 1,685.19 1,685.22 1,792.6K
10:00 1,685.33 1,685.33 1,682.00 1,682.58 6,620.0K
10:01 1,681.35 1,681.35 1,680.53 1,680.53 10,703.7K
10:02 1,681.06 1,681.06 1,679.75 1,679.75 4,937.2K
10:03 1,679.96 1,680.89 1,679.91 1,680.89 3,752.5K
10:04 1,680.76 1,681.62 1,680.76 1,681.62 8,148.2K
10:05 1,681.77 1,681.81 1,681.44 1,681.81 3,127.9K
10:06 1,681.85 1,681.96 1,681.46 1,681.96 7,028.4K
10:07 1,681.85 1,682.27 1,681.85 1,682.27 2,492.8K
10:08 1,682.22 1,682.87 1,682.22 1,682.87 3,726.0K
10:09 1,682.70 1,683.25 1,682.70 1,682.97 6,282.1K
10:10 1,683.32 1,684.76 1,683.32 1,684.70 6,301.8K
10:11 1,684.89 1,684.89 1,684.34 1,684.34 2,950.0K
10:12 1,684.59 1,685.48 1,684.59 1,685.48 5,356.1K
10:13 1,686.25 1,686.43 1,685.36 1,685.36 5,166.6K
10:14 1,685.38 1,685.38 1,684.84 1,684.84 1,520.1K
10:15 1,684.57 1,684.99 1,684.54 1,684.99 854.5K
10:16 1,685.20 1,685.32 1,684.86 1,684.87 797.5K
10:17 1,684.73 1,684.73 1,684.31 1,684.31 899.5K
10:18 1,684.29 1,684.32 1,684.10 1,684.32 1,178.8K
10:19 1,684.29 1,685.03 1,684.29 1,685.03 4,040.9K
10:20 1,685.47 1,685.47 1,684.37 1,684.37 5,347.7K
10:21 1,684.90 1,685.15 1,684.90 1,685.15 4,315.2K
10:22 1,684.57 1,684.98 1,684.57 1,684.98 4,185.3K
10:23 1,685.15 1,685.21 1,685.07 1,685.21 1,552.3K
10:24 1,684.94 1,685.17 1,684.94 1,685.17 1,198.7K
10:25 1,685.05 1,685.19 1,684.86 1,685.19 458.8K
10:26 1,684.85 1,684.85 1,684.03 1,684.03 1,193.1K
10:27 1,683.84 1,683.86 1,683.74 1,683.86 3,656.7K
10:28 1,684.09 1,684.22 1,683.74 1,683.74 3,284.4K
10:29 1,684.16 1,684.33 1,683.66 1,683.66 1,071.1K
10:30 1,683.92 1,683.97 1,683.80 1,683.92 1,434.3K
10:31 1,683.88 1,684.12 1,683.63 1,683.63 1,745.1K
10:32 1,683.58 1,683.58 1,683.05 1,683.05 554.6K
10:33 1,682.37 1,682.37 1,681.89 1,681.92 5,628.9K
10:34 1,682.19 1,682.19 1,681.41 1,681.41 5,337.6K
10:35 1,681.20 1,681.31 1,681.08 1,681.31 1,183.6K
10:36 1,681.56 1,682.03 1,681.43 1,681.43 1,901.7K
10:37 1,682.26 1,682.26 1,681.49 1,681.49 2,813.3K
10:38 1,681.43 1,682.12 1,681.43 1,682.12 4,997.5K
10:39 1,682.16 1,682.51 1,682.16 1,682.51 1,093.3K
10:40 1,682.48 1,682.58 1,682.01 1,682.01 2,402.0K
10:41 1,681.94 1,682.06 1,681.80 1,681.80 1,349.8K
10:42 1,681.80 1,681.91 1,681.65 1,681.91 653.1K
10:43 1,681.87 1,681.87 1,681.35 1,681.63 1,213.2K
10:44 1,681.51 1,682.22 1,681.51 1,682.17 1,094.6K
10:45 1,682.22 1,682.84 1,682.22 1,682.84 1,012.0K
10:46 1,683.17 1,683.17 1,682.43 1,682.57 2,480.8K
10:47 1,682.58 1,682.81 1,682.58 1,682.64 1,263.5K
10:48 1,682.41 1,683.07 1,682.41 1,683.07 3,897.1K
10:49 1,682.99 1,682.99 1,682.67 1,682.82 783.8K
10:50 1,682.82 1,682.95 1,682.60 1,682.95 2,204.4K
10:51 1,683.27 1,683.91 1,683.12 1,683.91 4,962.1K
10:52 1,684.21 1,684.83 1,684.21 1,684.83 5,701.4K
10:53 1,684.84 1,684.84 1,684.10 1,684.22 2,811.0K
10:54 1,684.60 1,684.60 1,683.76 1,683.76 1,975.1K
10:55 1,683.67 1,684.38 1,683.67 1,684.05 2,906.4K
10:56 1,684.13 1,684.13 1,683.45 1,683.45 4,360.6K
10:57 1,682.78 1,683.07 1,682.66 1,683.07 10,526.8K
10:58 1,683.12 1,683.12 1,682.91 1,682.91 3,629.6K
10:59 1,682.83 1,683.09 1,682.83 1,682.94 1,311.0K
11:00 1,683.00 1,683.50 1,683.00 1,683.50 3,063.3K
11:01 1,683.48 1,683.86 1,683.23 1,683.23 4,737.8K
11:02 1,683.56 1,684.12 1,683.56 1,683.99 5,251.4K
11:03 1,684.16 1,684.52 1,684.16 1,684.40 2,111.3K
11:04 1,684.28 1,684.67 1,684.28 1,684.59 3,770.0K
11:05 1,684.50 1,685.33 1,684.50 1,685.33 3,711.9K
11:06 1,685.66 1,685.66 1,684.77 1,685.24 2,443.4K
11:07 1,685.70 1,686.20 1,685.70 1,685.81 2,256.2K
11:08 1,685.95 1,687.10 1,685.95 1,687.10 6,785.1K
11:09 1,686.51 1,686.58 1,686.30 1,686.57 1,445.3K
11:10 1,687.04 1,687.11 1,686.59 1,687.11 1,448.8K
11:11 1,687.71 1,687.78 1,687.25 1,687.36 6,007.4K
11:12 1,686.68 1,686.89 1,686.68 1,686.80 5,105.6K
11:13 1,687.42 1,687.42 1,686.36 1,686.36 4,947.7K
11:14 1,686.19 1,686.46 1,686.19 1,686.46 3,306.0K
11:15 1,686.31 1,686.53 1,686.21 1,686.21 2,251.9K
11:16 1,685.89 1,686.18 1,685.89 1,686.15 664.7K
11:17 1,685.77 1,685.77 1,685.28 1,685.28 3,983.3K
11:18 1,685.13 1,685.34 1,684.92 1,685.08 1,427.5K
11:19 1,685.03 1,685.29 1,684.90 1,685.27 2,203.8K
11:20 1,685.25 1,685.25 1,684.95 1,684.95 1,097.0K
11:21 1,685.27 1,685.65 1,685.14 1,685.65 4,079.1K
11:22 1,685.63 1,685.76 1,685.54 1,685.64 2,111.2K
11:23 1,685.73 1,685.88 1,685.73 1,685.84 859.9K
11:24 1,685.98 1,686.15 1,685.98 1,686.15 1,438.5K
11:25 1,686.35 1,686.90 1,686.35 1,686.41 3,552.2K
11:26 1,685.90 1,686.15 1,685.90 1,685.91 1,283.9K
11:27 1,685.91 1,685.93 1,685.74 1,685.74 2,420.5K
11:28 1,685.79 1,685.84 1,685.79 1,685.84 1,628.9K
11:29 1,685.76 1,685.76 1,685.15 1,685.25 3,145.3K
11:30 1,685.47 1,685.47 1,685.14 1,685.16 1,292.2K
11:31 1,684.96 1,685.03 1,684.72 1,685.03 1,313.0K
11:32 1,685.51 1,686.14 1,685.48 1,686.09 2,644.0K
11:33 1,685.94 1,686.16 1,685.85 1,685.97 1,463.4K
11:34 1,685.91 1,685.96 1,685.76 1,685.96 1,391.6K
11:35 1,685.99 1,686.28 1,685.81 1,686.17 838.0K
11:36 1,686.04 1,686.46 1,686.04 1,686.46 575.2K
11:37 1,686.18 1,686.18 1,685.85 1,685.90 946.7K
11:38 1,686.14 1,686.14 1,685.72 1,685.92 4,788.5K
11:39 1,685.70 1,686.06 1,685.46 1,685.46 1,254.4K
11:40 1,685.33 1,685.33 1,684.90 1,685.01 3,012.8K
11:41 1,685.17 1,685.42 1,685.17 1,685.38 1,542.8K
11:42 1,685.19 1,685.64 1,685.19 1,685.55 677.9K
11:43 1,685.17 1,685.17 1,684.71 1,684.79 2,810.7K
11:44 1,684.18 1,684.18 1,682.92 1,682.92 3,639.7K
11:45 1,682.55 1,682.55 1,680.25 1,680.25 7,072.1K
11:46 1,680.50 1,681.28 1,680.50 1,681.28 2,864.7K
11:47 1,681.25 1,681.25 1,680.48 1,680.48 3,881.6K
11:48 1,680.02 1,680.11 1,679.93 1,680.05 6,011.2K
11:49 1,679.52 1,679.96 1,679.46 1,679.96 4,167.5K
11:50 1,679.68 1,679.68 1,679.22 1,679.22 10,412.6K
11:51 1,679.03 1,679.63 1,679.03 1,679.61 5,806.1K
11:52 1,679.54 1,680.09 1,679.42 1,680.09 6,249.8K
11:53 1,679.95 1,680.07 1,679.60 1,679.61 1,649.0K
11:54 1,679.31 1,679.31 1,678.92 1,678.92 6,356.9K
11:55 1,679.05 1,679.54 1,679.05 1,679.54 1,601.8K
11:56 1,679.69 1,680.16 1,679.69 1,680.16 2,110.0K
11:57 1,680.24 1,680.46 1,680.24 1,680.30 2,239.8K
11:58 1,680.29 1,680.29 1,679.89 1,680.28 1,007.7K
11:59 1,680.45 1,680.45 1,679.73 1,680.02 2,378.4K
12:00 1,680.08 1,680.09 1,679.53 1,679.53 1,623.9K
12:01 1,679.42 1,679.48 1,679.31 1,679.35 6,243.0K
12:02 1,678.99 1,678.99 1,678.46 1,678.46 8,126.9K
12:03 1,678.60 1,678.65 1,678.29 1,678.37 4,281.5K
12:04 1,678.41 1,678.41 1,677.95 1,678.12 6,076.6K
12:05 1,678.08 1,678.08 1,677.56 1,677.56 5,647.3K
12:06 1,677.37 1,677.37 1,677.08 1,677.08 12,115.3K
12:07 1,676.78 1,677.39 1,676.76 1,676.76 4,094.2K
12:08 1,676.88 1,676.94 1,676.86 1,676.86 2,152.8K
12:09 1,676.91 1,677.05 1,676.76 1,677.05 1,291.0K
12:10 1,676.84 1,676.84 1,676.19 1,676.19 2,325.0K
12:11 1,675.97 1,676.13 1,675.97 1,676.13 2,963.5K
12:12 1,676.10 1,676.10 1,675.88 1,675.88 3,923.3K
12:13 1,675.75 1,676.21 1,675.75 1,676.20 1,224.2K
12:14 1,676.22 1,676.46 1,676.22 1,676.28 1,672.3K
12:15 1,676.24 1,676.24 1,676.08 1,676.08 590.5K
12:16 1,676.22 1,676.26 1,676.03 1,676.03 1,132.5K
12:17 1,676.07 1,676.12 1,675.50 1,675.77 3,494.6K
12:18 1,675.65 1,676.14 1,675.65 1,676.14 1,916.3K
12:19 1,676.35 1,676.40 1,676.23 1,676.40 1,675.7K
12:20 1,676.42 1,676.52 1,676.35 1,676.48 2,680.6K
12:21 1,676.07 1,676.68 1,676.07 1,676.68 1,873.0K
12:22 1,676.82 1,676.88 1,676.72 1,676.72 954.0K
12:23 1,676.91 1,676.91 1,676.67 1,676.67 715.4K
12:24 1,676.28 1,676.28 1,676.10 1,676.19 1,299.8K
12:25 1,676.07 1,676.07 1,675.50 1,675.50 1,369.4K
12:26 1,675.76 1,675.87 1,675.42 1,675.42 3,486.2K
12:27 1,675.20 1,675.67 1,675.16 1,675.18 2,615.0K
12:28 1,675.59 1,675.93 1,675.59 1,675.88 987.5K
12:29 1,675.76 1,675.76 1,674.91 1,675.33 2,204.3K
12:30 1,675.22 1,675.28 1,675.11 1,675.28 2,169.2K
12:31 1,675.22 1,675.68 1,675.22 1,675.68 2,294.1K
12:32 1,675.58 1,675.58 1,675.42 1,675.42 911.8K
12:33 1,675.08 1,675.32 1,674.95 1,675.32 1,212.6K
12:34 1,674.81 1,675.53 1,674.81 1,675.22 883.8K
12:35 1,675.08 1,675.08 1,675.06 1,675.06 664.3K
12:36 1,674.71 1,675.04 1,674.71 1,674.98 568.6K
12:37 1,674.91 1,675.18 1,674.88 1,675.18 498.8K
12:38 1,675.18 1,675.18 1,674.83 1,674.89 1,709.4K
12:39 1,675.08 1,675.57 1,675.08 1,675.47 1,749.8K
12:40 1,675.65 1,676.67 1,675.44 1,676.67 5,652.9K
12:41 1,676.44 1,676.52 1,675.74 1,676.52 2,468.4K
12:42 1,676.21 1,676.88 1,676.21 1,676.88 817.3K
12:43 1,676.89 1,677.46 1,676.87 1,677.46 1,295.7K
12:44 1,677.78 1,678.00 1,677.69 1,678.00 1,849.8K
12:45 1,677.69 1,678.16 1,677.69 1,678.16 1,230.6K
12:46 1,677.99 1,677.99 1,677.63 1,677.63 445.0K
12:47 1,677.79 1,677.83 1,677.47 1,677.47 590.8K
12:48 1,677.41 1,677.43 1,677.39 1,677.39 2,704.4K
12:49 1,677.77 1,677.98 1,677.77 1,677.98 928.3K
12:50 1,677.99 1,678.23 1,677.95 1,677.99 4,827.3K
12:51 1,678.11 1,678.11 1,677.92 1,678.07 1,133.4K
12:52 1,677.91 1,677.95 1,677.82 1,677.88 786.6K
12:53 1,678.00 1,678.00 1,677.91 1,677.93 2,223.1K
12:54 1,678.01 1,679.42 1,678.01 1,679.42 3,399.5K
12:55 1,679.32 1,679.78 1,679.32 1,679.69 621.6K
12:56 1,679.77 1,679.77 1,679.55 1,679.66 682.3K
12:57 1,679.47 1,679.49 1,679.47 1,679.47 842.1K
12:58 1,679.68 1,679.90 1,679.68 1,679.90 1,525.0K
12:59 1,679.89 1,679.89 1,679.77 1,679.81 1,017.8K
13:00 1,679.82 1,680.04 1,679.82 1,679.90 830.5K
13:01 1,679.86 1,679.86 1,679.69 1,679.80 903.9K
13:02 1,679.40 1,679.77 1,679.40 1,679.72 933.2K
13:03 1,679.61 1,679.61 1,679.28 1,679.28 1,088.2K
13:04 1,678.95 1,678.95 1,678.60 1,678.90 1,988.9K
13:05 1,678.78 1,678.84 1,678.71 1,678.84 1,059.2K
13:06 1,678.06 1,678.16 1,677.84 1,677.84 2,691.5K
13:07 1,678.04 1,678.68 1,678.04 1,678.58 843.5K
13:08 1,678.67 1,678.67 1,678.14 1,678.14 2,643.2K
13:09 1,678.20 1,678.36 1,678.20 1,678.36 516.7K
13:10 1,678.31 1,678.38 1,677.98 1,678.38 1,176.9K
13:11 1,678.35 1,678.84 1,678.35 1,678.84 1,274.6K
13:12 1,678.71 1,678.84 1,678.31 1,678.31 4,256.5K
13:13 1,678.20 1,678.75 1,678.20 1,678.73 979.8K
13:14 1,678.81 1,678.95 1,678.81 1,678.95 309.5K
13:15 1,678.85 1,678.85 1,678.51 1,678.77 976.9K
13:16 1,678.85 1,679.29 1,678.85 1,678.95 486.8K
13:17 1,678.76 1,679.13 1,678.76 1,679.13 1,366.0K
13:18 1,679.51 1,679.77 1,679.51 1,679.77 2,053.0K
13:19 1,679.57 1,679.57 1,678.66 1,679.30 10,222.3K
13:20 1,679.25 1,679.68 1,679.25 1,679.68 1,610.3K
13:21 1,679.67 1,679.67 1,679.18 1,679.45 5,080.1K
13:22 1,679.43 1,679.54 1,679.42 1,679.42 2,093.5K
13:23 1,679.30 1,679.59 1,679.30 1,679.39 1,283.2K
13:24 1,679.50 1,679.85 1,679.50 1,679.85 1,594.3K
13:25 1,679.55 1,680.05 1,679.55 1,680.05 1,864.8K
13:26 1,679.92 1,679.92 1,679.32 1,679.58 1,960.3K
13:27 1,679.67 1,680.06 1,679.67 1,680.06 1,555.6K
13:28 1,680.00 1,680.36 1,680.00 1,680.27 3,423.4K
13:29 1,680.30 1,680.47 1,680.25 1,680.25 1,646.8K
13:30 1,679.90 1,680.35 1,679.75 1,680.35 4,223.3K
13:31 1,680.54 1,680.73 1,680.54 1,680.69 4,500.0K
13:32 1,680.76 1,680.94 1,680.64 1,680.94 2,786.9K
13:33 1,681.11 1,681.22 1,681.05 1,681.05 3,149.2K
13:34 1,681.13 1,681.33 1,681.13 1,681.33 2,346.3K
13:35 1,680.88 1,681.06 1,680.88 1,680.93 3,875.5K
13:36 1,680.66 1,680.99 1,680.66 1,680.99 1,863.8K
13:37 1,680.68 1,681.14 1,680.65 1,680.65 2,663.0K
13:38 1,680.78 1,680.78 1,680.54 1,680.54 1,762.7K
13:39 1,680.67 1,680.67 1,680.19 1,680.19 2,258.2K
13:40 1,680.13 1,680.27 1,680.13 1,680.18 1,418.4K
13:41 1,680.22 1,680.42 1,680.22 1,680.41 878.2K
13:42 1,680.26 1,680.84 1,680.25 1,680.84 1,197.8K
13:43 1,680.78 1,680.78 1,680.69 1,680.69 2,854.5K
13:44 1,680.80 1,680.82 1,680.74 1,680.82 1,838.7K
13:45 1,680.85 1,680.86 1,680.63 1,680.63 1,883.7K
13:46 1,680.57 1,680.57 1,680.16 1,680.47 5,863.7K
13:47 1,680.03 1,680.53 1,680.03 1,680.46 1,040.4K
13:48 1,680.33 1,680.39 1,679.98 1,679.98 1,280.2K
13:49 1,680.53 1,680.58 1,680.53 1,680.58 6,425.8K
13:50 1,680.54 1,680.64 1,680.39 1,680.39 2,141.1K
13:51 1,680.57 1,680.83 1,680.35 1,680.35 4,772.9K
13:52 1,681.07 1,681.48 1,681.07 1,681.48 2,830.4K
13:53 1,681.50 1,681.50 1,681.40 1,681.44 1,577.5K
13:54 1,681.47 1,681.57 1,681.17 1,681.39 3,357.8K
13:55 1,681.32 1,681.63 1,681.32 1,681.63 7,200.3K
13:56 1,681.62 1,682.33 1,681.62 1,682.09 4,101.5K
13:57 1,681.72 1,682.13 1,681.72 1,682.13 7,278.7K
13:58 1,682.28 1,682.28 1,682.02 1,682.02 681.9K
13:59 1,681.83 1,682.16 1,681.83 1,682.01 6,782.5K
14:00 1,681.86 1,682.21 1,681.77 1,682.21 2,328.2K
14:01 1,682.04 1,682.32 1,682.04 1,682.06 975.7K
14:02 1,682.77 1,683.01 1,682.36 1,683.01 1,418.7K
14:03 1,682.80 1,682.80 1,682.46 1,682.48 1,263.3K
14:04 1,682.34 1,682.89 1,682.34 1,682.50 3,400.6K
14:05 1,682.36 1,682.36 1,681.28 1,681.28 1,712.4K
14:06 1,681.61 1,681.80 1,681.61 1,681.65 1,492.3K
14:07 1,681.54 1,681.54 1,681.15 1,681.15 3,892.8K
14:08 1,681.16 1,681.42 1,681.09 1,681.42 1,175.1K
14:09 1,681.48 1,681.60 1,681.36 1,681.36 663.5K
14:10 1,681.19 1,681.61 1,681.19 1,681.20 1,966.3K
14:11 1,681.22 1,681.22 1,680.57 1,680.57 1,500.3K
14:12 1,680.46 1,680.84 1,680.46 1,680.75 820.9K
14:13 1,680.85 1,680.85 1,680.43 1,680.77 961.2K
14:14 1,680.77 1,681.27 1,680.77 1,681.27 1,936.0K
14:15 1,681.30 1,681.74 1,681.30 1,681.74 933.1K
14:16 1,682.11 1,682.94 1,682.11 1,682.71 5,811.2K
14:17 1,682.40 1,682.82 1,682.40 1,682.82 1,617.3K
14:18 1,682.70 1,682.70 1,682.56 1,682.56 790.0K
14:19 1,682.36 1,682.46 1,682.34 1,682.46 1,105.4K
14:20 1,682.43 1,682.64 1,681.96 1,682.19 1,102.7K
14:21 1,682.55 1,682.64 1,682.18 1,682.18 4,043.7K
14:22 1,681.84 1,681.97 1,681.79 1,681.79 871.9K
14:23 1,681.85 1,681.85 1,681.54 1,681.73 1,894.8K
14:24 1,682.02 1,682.02 1,681.67 1,681.67 1,159.7K
14:25 1,681.65 1,681.80 1,681.65 1,681.80 650.6K
14:26 1,681.69 1,682.47 1,681.69 1,682.47 1,712.4K
14:27 1,682.08 1,682.63 1,682.08 1,682.59 1,016.3K
14:28 1,682.29 1,682.29 1,681.98 1,682.05 940.2K
14:29 1,681.78 1,682.30 1,681.68 1,682.23 1,806.6K
14:30 1,682.01 1,682.15 1,681.81 1,681.81 1,825.1K
14:31 1,681.72 1,682.03 1,681.69 1,681.69 2,284.7K
14:32 1,681.82 1,681.82 1,681.55 1,681.58 1,608.0K
14:33 1,681.49 1,681.53 1,681.29 1,681.39 4,085.1K
14:34 1,681.57 1,681.97 1,681.57 1,681.81 1,750.8K
14:35 1,681.85 1,681.93 1,681.77 1,681.80 521.0K
14:36 1,681.71 1,681.87 1,681.40 1,681.45 3,446.6K
14:37 1,681.19 1,681.67 1,681.19 1,681.59 3,115.1K
14:38 1,681.73 1,681.96 1,681.62 1,681.79 1,841.7K
14:39 1,681.90 1,682.20 1,681.90 1,682.11 885.3K
14:40 1,682.08 1,682.08 1,681.96 1,682.08 1,257.4K
14:41 1,681.69 1,681.69 1,681.46 1,681.46 2,281.3K
14:42 1,681.61 1,681.77 1,681.61 1,681.77 2,034.4K
14:43 1,681.56 1,681.78 1,681.56 1,681.63 4,667.3K
14:44 1,681.96 1,682.10 1,681.83 1,681.83 2,769.3K
14:45 1,681.90 1,682.15 1,681.86 1,681.86 993.7K
14:46 1,681.79 1,682.08 1,681.79 1,681.96 1,265.8K
14:47 1,681.81 1,681.87 1,681.79 1,681.79 3,339.9K
14:48 1,681.50 1,681.93 1,681.50 1,681.93 2,309.7K
14:49 1,681.75 1,681.86 1,681.62 1,681.86 1,026.5K
14:50 1,682.11 1,682.11 1,681.83 1,681.85 891.5K
14:51 1,682.45 1,682.84 1,682.28 1,682.84 3,064.9K
14:52 1,682.55 1,683.01 1,682.55 1,682.74 6,538.3K
14:53 1,682.82 1,683.22 1,682.82 1,683.22 15,653.1K
14:54 1,683.61 1,683.77 1,683.61 1,683.65 5,094.0K
14:55 1,683.66 1,683.82 1,683.66 1,683.82 3,960.8K
14:56 1,683.74 1,683.78 1,683.72 1,683.72 6,564.3K
14:57 1,683.56 1,683.96 1,683.47 1,683.96 5,929.7K
14:58 1,683.96 1,683.96 1,683.70 1,683.70 1,669.4K
14:59 1,683.55 1,683.56 1,683.18 1,683.18 1,835.9K
15:00 1,682.79 1,682.79 1,682.64 1,682.64 2,127.8K
15:01 1,682.72 1,682.85 1,682.72 1,682.84 856.2K
15:02 1,682.91 1,683.23 1,682.91 1,683.23 1,870.5K
15:03 1,683.10 1,683.85 1,683.10 1,683.42 3,949.7K
15:04 1,683.47 1,683.69 1,683.35 1,683.69 2,025.1K
15:05 1,683.81 1,683.81 1,683.67 1,683.79 1,165.7K
15:06 1,683.84 1,683.84 1,683.63 1,683.63 2,704.8K
15:07 1,683.50 1,683.94 1,683.50 1,683.94 1,305.1K
15:08 1,683.69 1,684.34 1,683.69 1,684.34 2,309.0K
15:09 1,684.66 1,684.66 1,684.00 1,684.00 6,106.0K
15:10 1,684.20 1,684.54 1,684.20 1,684.36 4,081.7K
15:11 1,684.50 1,684.99 1,684.46 1,684.81 2,960.5K
15:12 1,685.36 1,685.47 1,685.19 1,685.19 3,587.1K
15:13 1,685.16 1,685.32 1,684.98 1,684.98 1,657.3K
15:14 1,685.14 1,685.22 1,684.97 1,685.22 7,806.3K
15:15 1,685.46 1,685.65 1,685.32 1,685.65 4,477.8K
15:16 1,684.90 1,685.04 1,684.75 1,684.75 2,993.8K
15:17 1,684.78 1,684.78 1,684.51 1,684.62 1,536.7K
15:18 1,684.98 1,684.98 1,684.64 1,684.77 2,862.6K
15:19 1,684.63 1,684.78 1,684.57 1,684.78 2,912.9K
15:20 1,685.11 1,685.11 1,684.78 1,684.78 9,435.8K
15:21 1,684.81 1,685.33 1,684.81 1,685.33 4,888.1K
15:22 1,685.24 1,685.28 1,685.03 1,685.03 3,437.7K
15:23 1,684.87 1,684.92 1,684.87 1,684.92 3,007.8K
15:24 1,685.04 1,685.31 1,685.04 1,685.19 3,728.0K
15:25 1,684.88 1,684.89 1,684.79 1,684.79 3,003.3K
15:26 1,684.53 1,684.56 1,684.44 1,684.44 2,295.4K
15:27 1,684.21 1,684.44 1,684.10 1,684.44 2,462.6K
15:28 1,684.30 1,684.40 1,684.30 1,684.34 2,792.9K
15:29 1,684.77 1,685.03 1,684.77 1,684.86 2,450.8K
15:30 1,684.64 1,684.72 1,684.54 1,684.54 1,686.4K
15:31 1,684.63 1,684.83 1,684.56 1,684.56 1,419.8K
15:32 1,684.85 1,684.85 1,684.62 1,684.72 1,400.2K
15:33 1,684.58 1,684.89 1,684.58 1,684.89 1,394.0K
15:34 1,684.80 1,685.10 1,684.80 1,684.92 5,633.6K
15:35 1,684.87 1,684.87 1,684.39 1,684.48 2,227.7K
15:36 1,684.23 1,684.23 1,683.85 1,683.85 2,307.5K
15:37 1,683.94 1,684.38 1,683.94 1,684.22 2,797.1K
15:38 1,683.80 1,683.80 1,683.56 1,683.59 7,826.9K
15:39 1,683.24 1,683.41 1,683.24 1,683.32 2,531.3K
15:40 1,683.72 1,684.12 1,683.72 1,683.99 2,701.7K
15:41 1,684.00 1,684.00 1,683.93 1,683.93 2,249.6K
15:42 1,684.11 1,684.13 1,683.89 1,683.89 1,860.0K
15:43 1,684.03 1,684.03 1,683.63 1,683.80 3,968.9K
15:44 1,683.52 1,683.52 1,683.28 1,683.28 1,819.2K
15:45 1,683.33 1,683.33 1,682.79 1,682.98 3,131.5K
15:46 1,682.63 1,682.71 1,681.96 1,681.96 2,968.4K
15:47 1,681.97 1,682.16 1,681.73 1,681.73 1,765.2K
15:48 1,681.58 1,681.58 1,681.24 1,681.24 5,124.2K
15:49 1,681.16 1,681.45 1,681.16 1,681.45 6,124.5K
15:50 1,681.37 1,681.41 1,681.07 1,681.07 1,657.4K
15:51 1,681.40 1,681.52 1,681.32 1,681.38 1,279.6K
15:52 1,681.24 1,681.24 1,680.56 1,680.99 2,531.2K
15:53 1,681.06 1,681.29 1,680.62 1,680.62 5,333.4K
15:54 1,680.69 1,680.69 1,680.52 1,680.52 2,983.6K
15:55 1,680.57 1,680.63 1,680.19 1,680.19 2,379.4K
15:56 1,680.30 1,680.33 1,680.09 1,680.33 1,628.6K
15:57 1,680.36 1,680.37 1,680.05 1,680.05 1,174.0K
15:58 1,679.33 1,680.11 1,679.33 1,680.11 10,836.9K
15:59 1,679.98 1,679.98 1,679.61 1,679.61 4,121.0K
16:00 1,679.55 1,679.64 1,679.28 1,679.28 3,888.7K
16:01 1,679.37 1,679.54 1,679.37 1,679.54 3,315.8K
16:02 1,679.46 1,679.58 1,679.41 1,679.41 1,098.3K
16:03 1,679.03 1,679.03 1,678.73 1,678.73 5,228.3K
16:04 1,678.80 1,678.99 1,678.80 1,678.99 2,193.0K
16:05 1,678.99 1,678.99 1,678.60 1,678.65 3,138.6K
16:06 1,678.77 1,678.77 1,678.14 1,678.30 2,814.2K
16:07 1,678.66 1,678.66 1,678.49 1,678.65 2,778.9K
16:08 1,678.81 1,678.97 1,678.81 1,678.83 1,166.5K
16:09 1,678.98 1,679.03 1,678.86 1,678.86 1,944.6K
16:10 1,678.94 1,679.11 1,678.94 1,679.09 1,694.4K
16:11 1,679.32 1,679.71 1,679.32 1,679.71 1,614.4K
16:12 1,679.93 1,680.19 1,679.93 1,680.16 2,476.8K
16:13 1,679.81 1,679.99 1,679.60 1,679.99 1,916.8K
16:14 1,679.81 1,679.94 1,679.80 1,679.80 887.2K
16:15 1,679.74 1,680.18 1,679.71 1,680.18 1,548.2K
16:16 1,680.18 1,680.54 1,680.18 1,680.48 1,709.5K
16:17 1,680.65 1,680.65 1,680.03 1,680.03 2,070.6K
16:18 1,679.82 1,679.82 1,679.69 1,679.72 2,295.0K
16:19 1,679.59 1,679.82 1,679.59 1,679.76 716.4K
16:20 1,679.93 1,679.98 1,679.60 1,679.60 1,132.4K
16:21 1,679.47 1,679.91 1,679.36 1,679.91 1,044.3K
16:22 1,679.89 1,680.13 1,679.66 1,680.13 777.5K
16:23 1,680.01 1,680.01 1,679.65 1,679.65 1,493.0K
16:24 1,679.78 1,679.78 1,679.41 1,679.41 1,631.3K
16:25 1,678.98 1,679.28 1,678.98 1,679.28 1,069.8K
16:26 1,679.13 1,679.35 1,678.94 1,679.35 650.5K
16:27 1,679.27 1,679.32 1,679.08 1,679.32 1,196.7K
16:28 1,679.23 1,679.79 1,679.23 1,679.73 3,268.8K
16:29 1,679.59 1,679.83 1,679.49 1,679.50 2,046.0K
16:30 1,679.50 1,679.52 1,679.29 1,679.52 840.4K
16:31 1,679.86 1,679.88 1,679.69 1,679.69 1,113.5K
16:32 1,679.86 1,679.86 1,679.49 1,679.49 1,858.3K
16:33 1,679.61 1,680.24 1,679.32 1,680.24 2,937.0K
16:34 1,680.08 1,680.29 1,680.06 1,680.29 969.6K
16:35 1,680.27 1,681.87 1,680.27 1,681.87 3,749.5K
16:36 1,681.88 1,682.13 1,681.83 1,681.83 2,190.5K
16:37 1,681.75 1,681.92 1,681.57 1,681.57 3,893.3K
16:38 1,681.39 1,681.60 1,681.35 1,681.60 662.1K
16:39 1,681.71 1,681.85 1,681.66 1,681.66 2,911.7K
16:40 1,681.73 1,681.73 1,681.39 1,681.61 1,153.5K
16:41 1,681.18 1,681.37 1,681.13 1,681.13 7,999.4K
16:42 1,681.15 1,681.15 1,680.60 1,680.60 661.4K
16:43 1,680.62 1,680.72 1,680.41 1,680.41 568.3K
16:44 1,680.57 1,680.63 1,680.31 1,680.31 906.5K
16:45 1,680.21 1,680.25 1,680.09 1,680.21 736.7K
16:46 1,680.23 1,680.23 1,679.78 1,679.78 1,029.9K
16:47 1,679.52 1,679.52 1,679.20 1,679.52 2,529.5K
16:48 1,679.15 1,679.67 1,679.11 1,679.67 1,428.5K
16:49 1,679.56 1,679.98 1,679.50 1,679.98 562.6K
16:50 1,679.69 1,679.69 1,679.28 1,679.28 1,037.5K
16:51 1,679.23 1,679.54 1,679.13 1,679.35 2,131.0K
16:52 1,679.70 1,679.70 1,679.41 1,679.60 1,493.3K
16:53 1,679.79 1,679.89 1,679.68 1,679.89 1,367.2K
16:54 1,679.87 1,680.07 1,679.87 1,680.07 476.2K
16:55 1,680.09 1,680.09 1,679.99 1,679.99 1,175.3K
16:56 1,680.09 1,680.24 1,680.09 1,680.15 705.7K
16:57 1,680.06 1,680.06 1,679.77 1,679.99 653.7K
16:58 1,680.03 1,680.32 1,680.03 1,680.13 845.4K
16:59 1,680.24 1,680.44 1,680.15 1,680.44 709.1K
17:00 1,680.34 1,680.52 1,680.24 1,680.24 2,493.0K
17:01 1,680.30 1,680.37 1,680.18 1,680.18 1,317.1K
17:02 1,680.32 1,680.33 1,680.28 1,680.28 973.9K
17:03 1,680.11 1,680.21 1,680.04 1,680.21 626.8K
17:04 1,680.32 1,680.50 1,680.32 1,680.44 1,646.9K
17:05 1,680.46 1,680.46 1,679.97 1,679.97 1,078.9K
17:06 1,679.95 1,680.11 1,679.83 1,679.83 866.6K
17:07 1,680.00 1,680.00 1,679.83 1,679.94 784.9K
17:08 1,679.79 1,680.21 1,679.57 1,679.57 746.0K
17:09 1,679.58 1,679.80 1,679.52 1,679.52 1,205.6K
17:10 1,679.89 1,680.53 1,679.89 1,680.53 2,365.2K
17:11 1,680.58 1,680.58 1,680.06 1,680.06 3,403.2K
17:12 1,680.10 1,680.10 1,679.65 1,679.65 1,726.5K
17:13 1,679.66 1,679.96 1,679.63 1,679.96 1,274.7K
17:14 1,680.02 1,680.19 1,680.02 1,680.16 790.8K
17:15 1,680.04 1,680.07 1,679.99 1,680.03 691.5K
17:16 1,679.97 1,680.10 1,679.97 1,680.10 1,392.2K
17:17 1,680.01 1,680.16 1,680.01 1,680.07 1,566.6K
17:18 1,680.03 1,680.03 1,679.78 1,679.79 1,765.1K
17:19 1,679.78 1,679.78 1,679.29 1,679.60 3,825.0K
17:20 1,679.59 1,679.59 1,679.19 1,679.19 1,605.2K
17:21 1,678.84 1,678.90 1,678.72 1,678.72 3,916.7K
17:22 1,678.72 1,678.95 1,678.56 1,678.95 1,654.5K
17:23 1,678.98 1,679.11 1,678.91 1,679.09 1,439.4K
17:24 1,678.72 1,678.75 1,678.63 1,678.63 1,020.5K
17:25 1,678.88 1,678.88 1,678.55 1,678.55 759.8K
17:26 1,678.70 1,678.78 1,678.68 1,678.68 1,880.2K
17:27 1,678.78 1,678.86 1,678.74 1,678.86 577.9K
17:28 1,679.22 1,679.44 1,679.20 1,679.44 4,062.5K
17:29 1,679.45 1,679.81 1,679.23 1,679.81 6,179.6K
17:30 1,680.11 1,680.11 1,679.76 1,679.76 1,383.8K
17:31 1,679.39 1,679.41 1,679.27 1,679.27 1,333.2K
17:32 1,679.80 1,680.03 1,679.80 1,680.03 4,282.4K
17:33 1,679.65 1,679.80 1,679.48 1,679.48 2,051.3K
17:34 1,679.21 1,679.60 1,679.21 1,679.60 2,853.6K
17:35 1,679.54 1,680.45 1,679.54 1,680.25 3,525.2K
17:36 1,680.81 1,680.81 1,680.56 1,680.65 10,285.2K
17:37 1,679.20 1,679.36 1,679.12 1,679.19 4,173.8K
17:38 1,679.18 1,679.26 1,679.05 1,679.05 651.1K
17:39 1,679.25 1,679.25 1,679.09 1,679.09 877.7K
17:40 1,679.26 1,679.82 1,679.26 1,679.79 2,558.5K
17:41 1,679.94 1,680.12 1,679.58 1,679.58 12,615.3K
17:42 1,679.47 1,680.22 1,679.47 1,680.09 5,134.6K
17:43 1,680.03 1,680.56 1,680.02 1,680.56 6,181.7K
17:44 1,680.40 1,680.96 1,680.40 1,680.92 4,640.8K
17:45 1,680.66 1,680.66 1,679.49 1,679.71 4,246.3K
17:46 1,679.19 1,679.48 1,679.16 1,679.17 3,997.0K
17:47 1,679.44 1,679.44 1,679.03 1,679.03 1,008.1K
17:48 1,679.30 1,679.30 1,678.88 1,678.89 4,138.7K
17:49 1,678.73 1,678.85 1,678.47 1,678.85 5,623.7K
17:50 1,678.65 1,679.26 1,678.65 1,678.99 2,946.5K
17:51 1,678.90 1,679.00 1,678.84 1,678.84 584.3K
17:52 1,678.60 1,679.08 1,678.60 1,679.08 2,722.8K
17:53 1,678.92 1,678.92 1,678.71 1,678.79 742.0K
17:54 1,678.64 1,678.75 1,678.64 1,678.74 1,755.1K
17:55 1,678.98 1,679.09 1,678.98 1,679.03 3,339.3K
17:56 1,679.24 1,679.96 1,679.24 1,679.96 2,571.8K
17:57 1,679.86 1,680.05 1,679.77 1,679.77 4,118.0K
17:58 1,679.79 1,679.79 1,679.46 1,679.53 2,545.8K
17:59 1,680.02 1,680.12 1,679.90 1,679.90 3,844.7K
18:00 1,680.20 1,680.20 1,679.64 1,679.64 5,843.4K
18:01 1,679.68 1,679.68 1,679.33 1,679.34 9,148.6K
18:02 1,679.27 1,679.27 1,678.87 1,678.87 1,979.8K
18:03 1,678.94 1,679.01 1,678.86 1,678.86 3,632.4K
18:04 1,678.86 1,679.37 1,678.86 1,679.18 3,134.4K
18:05 1,679.16 1,679.27 1,678.85 1,679.27 10,193.4K
18:06 1,678.57 1,679.80 1,678.57 1,679.80 8,039.2K
18:07 1,679.22 1,679.40 1,679.22 1,679.23 3,373.4K
18:08 1,679.22 1,679.22 1,678.30 1,678.30 15,405.8K
18:09 1,678.01 1,678.83 1,678.01 1,678.70 10,764.7K
18:10 1,678.61 1,678.61 1,678.44 1,678.60 8,767.7K
18:11 1,677.78 1,678.69 1,677.78 1,678.43 3,154.4K
18:12 1,678.18 1,678.18 1,677.50 1,677.50 5,415.2K
18:13 1,677.01 1,677.60 1,677.01 1,677.43 17,022.5K
18:14 1,677.10 1,677.39 1,677.05 1,677.39 2,225.5K
18:15 1,677.42 1,677.71 1,677.24 1,677.71 1,365.3K
18:16 1,676.99 1,677.15 1,676.88 1,677.15 6,815.7K
18:17 1,677.60 1,678.15 1,677.60 1,678.15 4,170.4K
18:18 1,678.32 1,678.65 1,678.23 1,678.65 3,677.0K
18:19 1,678.49 1,678.52 1,678.16 1,678.16 1,351.1K
18:20 1,678.23 1,678.77 1,678.23 1,678.77 2,042.4K
18:21 1,679.11 1,679.11 1,678.74 1,678.74 3,829.4K
18:22 1,678.80 1,679.04 1,678.80 1,679.04 997.5K
18:23 1,679.11 1,679.87 1,679.11 1,679.61 2,680.5K
18:24 1,679.85 1,681.02 1,679.85 1,681.02 10,444.5K
18:25 1,681.08 1,681.58 1,681.08 1,681.58 2,276.0K
18:26 1,681.58 1,681.89 1,681.58 1,681.79 2,952.8K
18:27 1,681.92 1,681.96 1,681.53 1,681.96 6,650.9K
18:28 1,682.78 1,683.22 1,682.78 1,683.20 4,096.6K
18:29 1,683.67 1,683.90 1,683.09 1,683.15 10,729.8K
18:30 1,682.90 1,682.90 1,682.07 1,682.07 3,980.5K
18:31 1,682.04 1,682.38 1,681.93 1,682.38 5,270.4K
18:32 1,682.02 1,683.10 1,682.02 1,682.96 2,276.3K
18:33 1,682.92 1,682.92 1,682.52 1,682.52 1,014.4K
18:34 1,682.52 1,683.15 1,682.52 1,683.15 2,108.9K
18:35 1,683.12 1,683.35 1,683.05 1,683.05 3,311.3K
18:36 1,683.17 1,683.17 1,683.04 1,683.10 5,502.1K
18:37 1,683.12 1,683.12 1,682.75 1,682.87 8,314.0K
18:38 1,682.85 1,682.87 1,682.76 1,682.76 5,240.9K
18:39 1,682.88 1,682.88 1,682.77 1,682.88 867.0K
18:40 1,683.08 1,683.08 1,683.08 1,683.08 1,734.4K
18:51 1,683.69 1,683.69 1,683.69 1,683.69 11,468.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし