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 1,677.90 1,677.90 1,677.57 1,677.57 2,751.4K
09:51 1,677.83 1,677.83 1,677.38 1,677.38 467.0K
09:52 1,677.41 1,677.41 1,676.78 1,677.01 4,262.5K
09:53 1,677.08 1,677.19 1,677.08 1,677.14 344.1K
09:54 1,677.53 1,678.38 1,677.53 1,678.12 840.7K
09:55 1,677.80 1,678.12 1,677.80 1,678.04 1,949.2K
09:56 1,678.04 1,678.04 1,677.61 1,677.94 949.4K
09:57 1,678.13 1,678.25 1,677.64 1,678.25 1,446.3K
09:58 1,678.54 1,678.54 1,678.19 1,678.54 904.1K
09:59 1,679.05 1,679.12 1,678.79 1,678.79 2,911.2K
10:00 1,678.48 1,678.48 1,676.94 1,676.94 2,687.9K
10:01 1,676.46 1,676.46 1,675.89 1,675.89 2,078.1K
10:02 1,676.01 1,676.60 1,676.01 1,676.60 2,992.8K
10:03 1,676.33 1,676.33 1,675.83 1,675.83 4,090.2K
10:04 1,675.53 1,675.53 1,674.20 1,674.20 6,018.4K
10:05 1,674.30 1,674.49 1,673.92 1,673.92 4,437.2K
10:06 1,673.93 1,674.82 1,673.54 1,673.54 4,684.4K
10:07 1,673.54 1,673.54 1,673.28 1,673.28 848.6K
10:08 1,673.16 1,673.58 1,673.16 1,673.52 1,605.8K
10:09 1,673.53 1,673.69 1,673.53 1,673.69 3,054.6K
10:10 1,673.67 1,673.67 1,673.49 1,673.62 1,962.7K
10:11 1,673.73 1,673.85 1,673.68 1,673.77 1,223.1K
10:12 1,674.52 1,675.20 1,674.52 1,674.92 4,251.4K
10:13 1,674.85 1,675.36 1,674.85 1,675.08 955.8K
10:14 1,675.13 1,675.48 1,674.88 1,675.48 3,743.2K
10:15 1,675.24 1,675.24 1,674.71 1,675.10 1,815.0K
10:16 1,674.98 1,675.03 1,674.89 1,675.01 1,538.0K
10:17 1,675.01 1,675.01 1,674.40 1,674.52 3,257.7K
10:18 1,674.84 1,674.85 1,674.49 1,674.49 3,206.7K
10:19 1,674.64 1,674.85 1,674.62 1,674.71 1,004.0K
10:20 1,674.45 1,674.51 1,674.09 1,674.09 654.5K
10:21 1,674.33 1,674.57 1,674.33 1,674.57 2,696.7K
10:22 1,674.49 1,674.49 1,674.00 1,674.02 864.3K
10:23 1,674.38 1,674.38 1,674.06 1,674.26 577.8K
10:24 1,673.99 1,673.99 1,673.79 1,673.80 1,252.0K
10:25 1,673.57 1,673.73 1,673.43 1,673.73 1,455.6K
10:26 1,673.63 1,673.63 1,673.28 1,673.53 694.5K
10:27 1,673.62 1,674.29 1,673.62 1,674.29 647.1K
10:28 1,675.02 1,675.37 1,675.02 1,675.14 4,666.0K
10:29 1,675.15 1,675.53 1,674.88 1,675.53 3,882.6K
10:30 1,676.13 1,676.60 1,675.69 1,676.60 3,963.3K
10:31 1,676.42 1,676.63 1,676.39 1,676.63 1,299.2K
10:32 1,676.51 1,677.11 1,676.42 1,677.11 1,326.3K
10:33 1,677.13 1,677.13 1,676.93 1,677.07 996.6K
10:34 1,676.91 1,676.91 1,676.46 1,676.46 820.2K
10:35 1,676.41 1,676.51 1,676.41 1,676.46 778.5K
10:36 1,676.51 1,676.86 1,676.51 1,676.86 1,668.2K
10:37 1,676.81 1,676.81 1,676.40 1,676.45 731.4K
10:38 1,676.42 1,676.74 1,676.24 1,676.24 4,560.7K
10:39 1,676.26 1,676.26 1,676.02 1,676.02 739.6K
10:40 1,675.86 1,676.14 1,675.84 1,676.14 1,465.5K
10:41 1,676.22 1,676.22 1,675.67 1,675.67 307.6K
10:42 1,675.58 1,675.74 1,675.48 1,675.72 1,047.7K
10:43 1,675.37 1,675.85 1,675.37 1,675.85 476.6K
10:44 1,675.72 1,676.04 1,675.64 1,676.04 630.4K
10:45 1,675.95 1,676.10 1,675.91 1,676.10 361.6K
10:46 1,676.10 1,676.58 1,676.10 1,676.58 911.3K
10:47 1,676.87 1,676.87 1,676.35 1,676.49 3,884.3K
10:48 1,676.55 1,676.55 1,676.41 1,676.52 452.0K
10:49 1,676.60 1,676.93 1,676.60 1,676.84 539.1K
10:50 1,676.32 1,676.32 1,675.88 1,676.01 1,450.1K
10:51 1,675.70 1,675.80 1,675.70 1,675.80 2,501.1K
10:52 1,675.71 1,675.89 1,675.71 1,675.71 705.3K
10:53 1,675.80 1,675.80 1,675.15 1,675.15 1,190.7K
10:54 1,675.09 1,675.36 1,675.09 1,675.36 866.8K
10:55 1,675.42 1,675.42 1,675.33 1,675.33 178.6K
10:56 1,675.06 1,675.06 1,674.81 1,674.89 1,197.5K
10:57 1,675.15 1,675.65 1,675.15 1,675.54 1,325.9K
10:58 1,675.66 1,675.66 1,675.40 1,675.43 199.6K
10:59 1,675.24 1,675.36 1,674.92 1,674.92 1,613.7K
11:00 1,674.88 1,675.65 1,674.88 1,675.10 5,640.5K
11:01 1,674.83 1,674.87 1,674.71 1,674.79 823.8K
11:02 1,674.87 1,675.36 1,674.87 1,675.36 599.9K
11:03 1,675.57 1,675.57 1,675.41 1,675.53 1,335.9K
11:04 1,675.64 1,675.64 1,675.53 1,675.59 535.5K
11:05 1,675.64 1,675.64 1,675.20 1,675.22 377.9K
11:06 1,675.14 1,675.43 1,675.14 1,675.43 1,548.5K
11:07 1,675.61 1,675.79 1,675.61 1,675.79 988.5K
11:08 1,675.76 1,675.76 1,674.42 1,674.42 2,311.4K
11:09 1,674.35 1,674.93 1,674.32 1,674.93 1,255.1K
11:10 1,675.01 1,675.48 1,675.01 1,675.37 2,773.2K
11:11 1,675.58 1,675.58 1,675.15 1,675.32 836.5K
11:12 1,675.28 1,675.28 1,674.83 1,674.83 3,591.3K
11:13 1,674.39 1,674.39 1,674.23 1,674.25 841.6K
11:14 1,674.28 1,674.28 1,673.98 1,673.98 1,340.2K
11:15 1,674.00 1,674.03 1,673.42 1,673.42 3,300.5K
11:16 1,673.08 1,673.11 1,672.82 1,672.87 1,083.5K
11:17 1,672.74 1,672.92 1,672.74 1,672.86 809.3K
11:18 1,672.65 1,672.65 1,672.31 1,672.35 2,957.2K
11:19 1,671.98 1,671.98 1,671.53 1,671.70 3,421.6K
11:20 1,671.74 1,671.74 1,670.32 1,670.32 7,575.0K
11:21 1,670.50 1,670.50 1,670.05 1,670.19 3,351.2K
11:22 1,670.24 1,670.47 1,670.10 1,670.10 3,796.9K
11:23 1,669.96 1,669.96 1,669.23 1,669.42 1,998.0K
11:24 1,669.24 1,669.87 1,669.24 1,669.75 1,944.3K
11:25 1,669.94 1,669.94 1,669.29 1,669.29 5,455.2K
11:26 1,669.08 1,669.08 1,668.67 1,668.67 3,768.7K
11:27 1,669.37 1,669.37 1,668.26 1,668.26 3,479.8K
11:28 1,668.65 1,668.77 1,668.60 1,668.67 5,560.2K
11:29 1,668.98 1,668.98 1,668.50 1,668.78 2,129.5K
11:30 1,668.86 1,669.14 1,668.86 1,668.86 3,068.5K
11:31 1,667.74 1,667.74 1,666.85 1,667.01 20,586.2K
11:32 1,666.84 1,666.84 1,665.93 1,665.93 6,195.7K
11:33 1,665.60 1,665.69 1,665.49 1,665.69 1,757.5K
11:34 1,665.66 1,666.19 1,665.66 1,666.19 2,033.5K
11:35 1,666.22 1,666.42 1,666.13 1,666.42 4,791.9K
11:36 1,666.46 1,666.50 1,666.06 1,666.06 1,571.9K
11:37 1,666.19 1,666.19 1,665.54 1,665.95 2,001.2K
11:38 1,665.90 1,666.54 1,665.80 1,666.54 2,871.2K
11:39 1,666.36 1,666.57 1,666.29 1,666.29 2,401.6K
11:40 1,666.06 1,666.48 1,666.06 1,666.33 1,720.7K
11:41 1,666.74 1,667.23 1,666.65 1,667.23 3,898.2K
11:42 1,667.20 1,667.20 1,667.01 1,667.05 687.5K
11:43 1,666.93 1,667.44 1,666.93 1,667.40 1,123.9K
11:44 1,667.46 1,667.46 1,666.85 1,666.85 1,165.5K
11:45 1,667.02 1,667.02 1,666.82 1,666.83 1,138.6K
11:46 1,666.91 1,667.25 1,666.91 1,667.25 1,780.4K
11:47 1,667.13 1,667.13 1,666.57 1,666.57 1,023.7K
11:48 1,666.72 1,666.94 1,666.62 1,666.62 920.6K
11:49 1,666.65 1,667.05 1,666.65 1,666.92 635.5K
11:50 1,667.01 1,667.04 1,666.82 1,666.82 813.0K
11:51 1,666.78 1,666.85 1,666.72 1,666.72 859.3K
11:52 1,666.45 1,666.53 1,666.44 1,666.52 4,130.9K
11:53 1,666.68 1,666.89 1,666.68 1,666.89 1,225.5K
11:54 1,666.97 1,666.97 1,666.82 1,666.90 1,639.2K
11:55 1,667.00 1,667.18 1,666.85 1,667.18 995.9K
11:56 1,666.85 1,666.85 1,666.74 1,666.74 1,494.0K
11:57 1,666.69 1,666.69 1,666.20 1,666.20 582.5K
11:58 1,666.47 1,666.47 1,666.37 1,666.37 501.2K
11:59 1,666.18 1,666.36 1,666.16 1,666.16 1,594.0K
12:00 1,666.13 1,666.13 1,665.97 1,666.11 1,893.1K
12:01 1,666.10 1,666.10 1,665.73 1,665.92 1,546.2K
12:02 1,665.97 1,666.16 1,665.97 1,666.10 1,004.9K
12:03 1,665.73 1,665.73 1,664.90 1,664.93 4,619.2K
12:04 1,664.86 1,664.91 1,664.76 1,664.76 2,967.7K
12:05 1,664.73 1,665.13 1,664.73 1,665.06 1,007.6K
12:06 1,665.27 1,665.65 1,665.27 1,665.34 1,941.1K
12:07 1,665.17 1,665.17 1,664.95 1,664.95 854.5K
12:08 1,664.11 1,664.32 1,664.09 1,664.13 3,045.1K
12:09 1,664.31 1,664.52 1,664.31 1,664.34 1,159.2K
12:10 1,664.29 1,664.29 1,664.06 1,664.20 775.3K
12:11 1,664.51 1,664.64 1,664.29 1,664.50 2,484.7K
12:12 1,664.21 1,664.48 1,664.00 1,664.48 3,915.9K
12:13 1,664.39 1,664.39 1,664.01 1,664.23 1,181.3K
12:14 1,664.53 1,664.53 1,664.32 1,664.35 918.5K
12:15 1,664.33 1,664.70 1,664.32 1,664.70 1,366.9K
12:16 1,664.87 1,665.14 1,664.82 1,665.14 3,058.5K
12:17 1,665.06 1,665.68 1,665.06 1,665.57 2,794.3K
12:18 1,665.60 1,665.80 1,665.60 1,665.65 633.2K
12:19 1,665.87 1,665.94 1,665.75 1,665.94 1,166.1K
12:20 1,665.89 1,665.92 1,665.88 1,665.92 524.0K
12:21 1,665.65 1,666.17 1,665.65 1,665.84 2,761.2K
12:22 1,665.27 1,665.88 1,665.27 1,665.56 651.0K
12:23 1,665.59 1,665.82 1,665.59 1,665.82 825.8K
12:24 1,665.58 1,666.01 1,665.58 1,665.99 1,073.4K
12:25 1,665.87 1,665.89 1,665.61 1,665.61 362.5K
12:26 1,665.73 1,665.99 1,665.71 1,665.99 1,069.8K
12:27 1,666.01 1,666.47 1,665.96 1,666.47 873.9K
12:28 1,666.52 1,666.56 1,666.46 1,666.46 1,001.9K
12:29 1,666.57 1,666.95 1,666.53 1,666.95 1,439.1K
12:30 1,666.95 1,667.21 1,666.95 1,667.21 823.7K
12:31 1,667.03 1,667.03 1,666.89 1,666.95 532.4K
12:32 1,666.80 1,666.80 1,666.33 1,666.46 726.3K
12:33 1,666.41 1,667.08 1,666.41 1,667.08 383.1K
12:34 1,666.96 1,666.96 1,666.44 1,666.44 807.4K
12:35 1,666.53 1,666.73 1,666.53 1,666.55 908.9K
12:36 1,666.50 1,666.50 1,666.07 1,666.07 465.7K
12:37 1,666.01 1,666.24 1,666.01 1,666.15 1,579.6K
12:38 1,666.13 1,666.71 1,666.13 1,666.71 1,192.0K
12:39 1,666.99 1,667.82 1,666.98 1,667.82 7,209.2K
12:40 1,668.01 1,668.39 1,668.01 1,668.35 1,237.1K
12:41 1,668.42 1,670.11 1,668.42 1,670.11 7,541.5K
12:42 1,670.10 1,671.02 1,670.10 1,670.62 5,219.0K
12:43 1,670.82 1,670.82 1,670.18 1,670.54 900.5K
12:44 1,670.36 1,670.64 1,670.36 1,670.59 845.8K
12:45 1,670.67 1,671.02 1,670.63 1,671.02 1,108.5K
12:46 1,671.75 1,672.00 1,671.69 1,672.00 2,565.7K
12:47 1,672.12 1,673.45 1,672.12 1,673.45 4,633.9K
12:48 1,673.80 1,673.96 1,673.80 1,673.96 1,567.1K
12:49 1,674.60 1,676.79 1,674.60 1,676.69 13,810.2K
12:50 1,676.85 1,677.02 1,676.41 1,676.42 3,408.0K
12:51 1,676.20 1,676.58 1,676.20 1,676.58 4,839.9K
12:52 1,676.96 1,677.61 1,676.96 1,677.61 6,266.2K
12:53 1,678.04 1,679.16 1,678.04 1,679.16 12,114.3K
12:54 1,679.38 1,679.38 1,678.69 1,678.69 6,988.4K
12:55 1,678.49 1,678.58 1,677.99 1,677.99 3,383.2K
12:56 1,678.04 1,678.30 1,678.04 1,678.05 6,268.6K
12:57 1,678.56 1,678.83 1,678.56 1,678.76 2,008.1K
12:58 1,678.26 1,678.72 1,678.26 1,678.72 820.3K
12:59 1,678.56 1,678.66 1,678.56 1,678.65 775.3K
13:00 1,678.56 1,678.74 1,678.56 1,678.72 5,195.9K
13:01 1,678.79 1,679.47 1,678.79 1,679.16 1,527.1K
13:02 1,679.37 1,679.96 1,679.37 1,679.71 6,167.6K
13:03 1,679.69 1,680.00 1,679.69 1,679.95 6,018.6K
13:04 1,680.18 1,680.18 1,680.11 1,680.11 3,092.7K
13:05 1,680.09 1,680.09 1,679.68 1,679.78 1,376.8K
13:06 1,680.00 1,680.00 1,679.90 1,679.90 951.3K
13:07 1,679.99 1,680.11 1,679.99 1,680.11 506.4K
13:08 1,679.95 1,680.05 1,679.70 1,679.70 1,370.7K
13:09 1,679.46 1,679.86 1,679.46 1,679.52 2,358.0K
13:10 1,679.36 1,679.36 1,678.94 1,678.94 2,761.7K
13:11 1,679.02 1,679.30 1,678.99 1,679.13 1,382.8K
13:12 1,678.90 1,679.08 1,678.80 1,678.80 1,031.9K
13:13 1,678.90 1,678.99 1,678.85 1,678.97 292.8K
13:14 1,678.86 1,679.00 1,678.86 1,679.00 310.4K
13:15 1,678.95 1,679.00 1,678.94 1,679.00 725.9K
13:16 1,679.04 1,679.07 1,678.85 1,678.85 1,183.6K
13:17 1,678.16 1,678.22 1,677.37 1,677.37 1,472.5K
13:18 1,677.36 1,677.48 1,676.81 1,676.81 3,308.9K
13:19 1,677.04 1,677.11 1,676.98 1,677.06 827.4K
13:20 1,676.57 1,676.57 1,676.15 1,676.15 914.0K
13:21 1,676.93 1,676.93 1,676.49 1,676.49 10,588.9K
13:22 1,676.87 1,677.09 1,676.76 1,677.09 707.1K
13:23 1,677.65 1,677.77 1,677.41 1,677.41 1,392.3K
13:24 1,677.41 1,677.41 1,677.06 1,677.06 288.2K
13:25 1,677.02 1,677.03 1,676.89 1,677.03 232.0K
13:26 1,677.23 1,677.31 1,677.13 1,677.31 347.4K
13:27 1,677.27 1,677.27 1,676.57 1,676.57 1,497.4K
13:28 1,676.16 1,676.51 1,676.16 1,676.51 690.2K
13:29 1,676.78 1,676.81 1,676.52 1,676.81 152.7K
13:30 1,676.63 1,676.94 1,676.56 1,676.94 157.3K
13:31 1,676.91 1,676.91 1,676.88 1,676.89 256.0K
13:32 1,676.93 1,677.08 1,676.91 1,676.97 761.6K
13:33 1,676.58 1,676.85 1,676.58 1,676.81 1,274.3K
13:34 1,676.72 1,676.76 1,676.60 1,676.76 164.3K
13:35 1,676.87 1,676.87 1,676.68 1,676.72 536.8K
13:36 1,676.70 1,676.76 1,676.41 1,676.41 604.9K
13:37 1,676.29 1,676.64 1,676.18 1,676.64 472.4K
13:38 1,676.60 1,677.29 1,676.60 1,677.29 161.3K
13:39 1,677.21 1,677.34 1,677.17 1,677.28 136.5K
13:40 1,677.34 1,677.64 1,677.34 1,677.59 331.3K
13:41 1,677.76 1,677.80 1,677.51 1,677.80 227.6K
13:42 1,677.51 1,677.71 1,677.51 1,677.69 390.9K
13:43 1,677.39 1,677.39 1,677.16 1,677.21 246.2K
13:44 1,677.09 1,677.09 1,676.83 1,676.83 1,183.9K
13:45 1,676.83 1,676.90 1,676.62 1,676.62 312.5K
13:46 1,675.45 1,675.55 1,674.84 1,674.84 3,352.7K
13:47 1,674.72 1,674.81 1,674.53 1,674.80 1,735.2K
13:48 1,674.81 1,674.81 1,674.26 1,674.26 1,442.3K
13:49 1,674.09 1,674.55 1,674.09 1,674.55 772.7K
13:50 1,674.36 1,674.36 1,673.85 1,673.94 330.9K
13:51 1,674.06 1,674.06 1,673.96 1,674.01 1,816.1K
13:52 1,674.11 1,674.57 1,674.11 1,674.57 1,416.8K
13:53 1,674.78 1,674.78 1,674.69 1,674.73 656.9K
13:54 1,674.83 1,674.83 1,674.21 1,674.21 2,363.2K
13:55 1,673.99 1,673.99 1,672.48 1,672.48 6,951.6K
13:56 1,672.31 1,672.31 1,672.25 1,672.25 1,550.9K
13:57 1,672.25 1,672.41 1,672.01 1,672.01 3,067.4K
13:58 1,672.01 1,673.04 1,672.01 1,673.04 634.9K
13:59 1,673.15 1,673.15 1,672.99 1,672.99 201.8K
14:00 1,673.11 1,673.11 1,672.78 1,673.00 154.7K
14:01 1,672.95 1,673.25 1,672.76 1,673.13 2,487.7K
14:02 1,673.16 1,673.67 1,673.12 1,673.67 1,615.8K
14:03 1,673.43 1,673.91 1,673.43 1,673.91 2,487.3K
14:04 1,673.45 1,674.07 1,673.34 1,674.07 2,462.1K
14:05 1,674.01 1,674.16 1,673.44 1,673.44 1,026.9K
14:06 1,673.67 1,673.87 1,673.67 1,673.87 574.8K
14:07 1,673.79 1,674.06 1,673.59 1,673.59 808.2K
14:08 1,673.70 1,673.77 1,673.55 1,673.77 424.8K
14:09 1,673.66 1,673.91 1,673.66 1,673.91 980.1K
14:10 1,673.55 1,673.58 1,673.38 1,673.38 218.8K
14:11 1,673.26 1,673.27 1,673.07 1,673.27 172.4K
14:12 1,673.21 1,673.29 1,673.21 1,673.27 123.9K
14:13 1,673.39 1,673.54 1,673.27 1,673.54 485.9K
14:14 1,673.43 1,673.60 1,673.43 1,673.45 752.7K
14:15 1,673.50 1,673.85 1,673.50 1,673.85 352.7K
14:16 1,673.85 1,674.25 1,673.85 1,674.05 828.8K
14:17 1,674.29 1,674.51 1,674.25 1,674.51 686.5K
14:18 1,674.37 1,675.29 1,674.18 1,675.29 5,115.0K
14:19 1,675.58 1,675.60 1,675.55 1,675.60 200.2K
14:20 1,675.63 1,675.63 1,675.03 1,675.03 324.9K
14:21 1,675.09 1,675.43 1,675.09 1,675.43 266.8K
14:22 1,675.48 1,675.48 1,674.78 1,674.78 878.2K
14:23 1,674.93 1,674.93 1,674.57 1,674.74 167.0K
14:24 1,674.76 1,674.76 1,674.54 1,674.57 156.1K
14:25 1,674.53 1,674.89 1,674.27 1,674.89 6,483.1K
14:26 1,674.87 1,675.21 1,674.84 1,674.84 935.8K
14:27 1,674.98 1,674.98 1,674.71 1,674.71 585.7K
14:28 1,674.71 1,674.74 1,674.58 1,674.64 894.4K
14:29 1,674.57 1,674.86 1,674.51 1,674.86 177.2K
14:30 1,674.86 1,674.89 1,674.80 1,674.80 849.8K
14:31 1,674.97 1,674.97 1,674.05 1,674.05 671.5K
14:32 1,674.13 1,674.15 1,673.76 1,673.76 325.1K
14:33 1,673.65 1,673.73 1,673.44 1,673.73 282.9K
14:34 1,673.94 1,674.14 1,673.86 1,674.08 639.4K
14:35 1,674.20 1,674.43 1,674.20 1,674.36 135.2K
14:36 1,674.36 1,674.64 1,674.36 1,674.61 122.6K
14:37 1,674.51 1,674.78 1,674.51 1,674.78 698.2K
14:38 1,674.66 1,674.66 1,674.30 1,674.36 532.8K
14:39 1,674.30 1,674.30 1,674.18 1,674.27 47.6K
14:40 1,674.10 1,674.54 1,674.08 1,674.54 321.3K
14:41 1,673.95 1,674.14 1,673.95 1,674.03 541.5K
14:42 1,674.11 1,674.11 1,673.54 1,673.54 689.3K
14:43 1,673.48 1,673.61 1,673.44 1,673.61 710.0K
14:44 1,673.62 1,673.62 1,673.20 1,673.20 805.6K
14:45 1,673.29 1,673.29 1,672.99 1,672.99 1,031.0K
14:46 1,672.93 1,673.16 1,672.89 1,672.90 352.9K
14:47 1,672.60 1,672.62 1,672.16 1,672.16 1,988.0K
14:48 1,672.25 1,672.25 1,671.81 1,671.81 2,587.3K
14:49 1,671.97 1,672.05 1,671.87 1,671.96 723.0K
14:50 1,671.66 1,672.34 1,671.53 1,672.34 563.7K
14:51 1,671.98 1,672.11 1,671.90 1,672.11 2,679.2K
14:52 1,671.66 1,671.83 1,671.57 1,671.57 976.5K
14:53 1,671.78 1,671.80 1,671.76 1,671.76 546.4K
14:54 1,671.73 1,671.85 1,671.66 1,671.85 756.5K
14:55 1,671.75 1,671.78 1,671.21 1,671.21 938.2K
14:56 1,671.37 1,671.48 1,671.24 1,671.28 933.9K
14:57 1,671.31 1,671.31 1,671.06 1,671.06 811.3K
14:58 1,671.04 1,671.04 1,670.71 1,670.71 495.1K
14:59 1,670.53 1,670.62 1,669.11 1,669.11 7,121.0K
15:00 1,669.19 1,669.19 1,668.85 1,668.85 828.0K
15:01 1,668.45 1,669.37 1,668.45 1,669.37 1,232.6K
15:02 1,669.90 1,670.40 1,669.90 1,670.40 708.8K
15:03 1,670.32 1,670.60 1,670.32 1,670.60 2,449.7K
15:04 1,670.60 1,670.74 1,670.50 1,670.50 264.1K
15:05 1,670.69 1,670.78 1,670.62 1,670.78 553.7K
15:06 1,670.85 1,670.85 1,670.66 1,670.70 413.0K
15:07 1,670.73 1,670.73 1,670.54 1,670.54 114.5K
15:08 1,670.52 1,670.58 1,670.46 1,670.52 301.9K
15:09 1,670.74 1,670.74 1,670.38 1,670.38 457.1K
15:10 1,670.41 1,670.44 1,670.40 1,670.40 925.1K
15:11 1,670.27 1,670.29 1,670.24 1,670.24 693.2K
15:12 1,670.20 1,670.20 1,670.03 1,670.10 403.0K
15:13 1,670.01 1,670.37 1,669.91 1,670.37 593.9K
15:14 1,670.47 1,670.83 1,670.47 1,670.83 3,593.3K
15:15 1,670.93 1,671.26 1,670.93 1,671.15 3,818.3K
15:16 1,671.21 1,671.23 1,671.08 1,671.08 160.4K
15:17 1,671.15 1,671.28 1,670.86 1,671.28 431.5K
15:18 1,671.04 1,671.24 1,671.04 1,671.24 168.5K
15:19 1,671.27 1,671.45 1,671.25 1,671.45 239.1K
15:20 1,671.43 1,671.70 1,671.43 1,671.70 127.4K
15:21 1,671.61 1,672.09 1,671.61 1,672.09 409.8K
15:22 1,671.67 1,671.94 1,671.67 1,671.94 398.0K
15:23 1,672.17 1,672.17 1,672.08 1,672.17 93.4K
15:24 1,672.19 1,672.19 1,672.11 1,672.11 98.3K
15:25 1,672.17 1,672.17 1,671.95 1,671.95 483.4K
15:26 1,671.96 1,671.96 1,671.52 1,671.52 244.4K
15:27 1,671.69 1,672.13 1,671.61 1,671.70 1,329.5K
15:28 1,671.64 1,671.79 1,671.64 1,671.68 1,224.4K
15:29 1,672.12 1,672.15 1,671.96 1,671.96 976.1K
15:30 1,671.89 1,672.65 1,671.89 1,672.65 2,788.9K
15:31 1,672.47 1,672.90 1,672.47 1,672.88 991.6K
15:32 1,672.88 1,672.88 1,672.72 1,672.78 364.4K
15:33 1,672.94 1,673.02 1,672.94 1,673.02 202.6K
15:34 1,672.97 1,673.27 1,672.97 1,673.27 278.6K
15:35 1,673.15 1,673.27 1,673.02 1,673.05 513.9K
15:36 1,673.18 1,673.31 1,673.07 1,673.07 322.9K
15:37 1,673.21 1,673.47 1,673.21 1,673.47 448.4K
15:38 1,673.24 1,673.50 1,673.24 1,673.44 1,406.0K
15:39 1,673.35 1,673.44 1,673.07 1,673.18 4,932.5K
15:40 1,673.13 1,673.23 1,673.00 1,673.18 1,055.2K
15:41 1,673.14 1,673.24 1,672.71 1,672.71 1,536.0K
15:42 1,672.66 1,672.71 1,672.49 1,672.71 159.5K
15:43 1,672.46 1,672.91 1,672.46 1,672.91 1,265.4K
15:44 1,672.91 1,673.13 1,672.91 1,673.13 135.2K
15:45 1,673.42 1,673.42 1,673.35 1,673.35 276.7K
15:46 1,673.19 1,673.26 1,673.15 1,673.15 99.1K
15:47 1,673.15 1,673.15 1,672.98 1,672.98 91.9K
15:48 1,672.98 1,673.04 1,672.98 1,673.04 184.0K
15:49 1,673.39 1,673.39 1,673.14 1,673.23 775.2K
15:50 1,673.10 1,673.14 1,673.10 1,673.13 106.0K
15:51 1,673.02 1,673.10 1,672.94 1,672.94 231.7K
15:52 1,672.97 1,673.20 1,672.97 1,673.20 115.4K
15:53 1,673.20 1,673.20 1,673.02 1,673.02 253.7K
15:54 1,673.13 1,673.13 1,672.89 1,672.97 216.4K
15:55 1,672.96 1,672.98 1,672.89 1,672.89 407.6K
15:56 1,672.87 1,672.90 1,672.76 1,672.81 157.1K
15:57 1,672.78 1,672.95 1,672.78 1,672.95 102.8K
15:58 1,671.42 1,671.57 1,671.11 1,671.14 3,756.1K
15:59 1,670.80 1,671.36 1,670.80 1,671.36 453.5K
16:00 1,671.24 1,671.24 1,671.00 1,671.00 825.5K
16:01 1,670.96 1,670.96 1,670.74 1,670.74 1,093.0K
16:02 1,670.84 1,670.96 1,670.84 1,670.96 491.6K
16:03 1,670.86 1,670.97 1,670.85 1,670.85 292.2K
16:04 1,671.21 1,671.24 1,671.04 1,671.06 368.0K
16:05 1,671.39 1,671.39 1,671.09 1,671.09 491.3K
16:06 1,670.77 1,670.93 1,670.76 1,670.76 1,243.4K
16:07 1,670.81 1,671.06 1,670.81 1,671.06 140.5K
16:08 1,671.06 1,671.27 1,671.06 1,671.27 149.8K
16:09 1,671.39 1,671.86 1,671.39 1,671.84 411.1K
16:10 1,671.30 1,671.41 1,671.30 1,671.40 899.7K
16:11 1,671.60 1,671.91 1,671.60 1,671.82 555.1K
16:12 1,671.82 1,671.82 1,671.56 1,671.63 265.9K
16:13 1,671.74 1,671.90 1,671.74 1,671.90 1,126.8K
16:14 1,672.06 1,672.24 1,671.88 1,671.88 570.0K
16:15 1,672.14 1,672.14 1,671.53 1,671.53 6,111.7K
16:16 1,671.18 1,671.48 1,671.16 1,671.48 4,678.0K
16:17 1,670.99 1,670.99 1,670.61 1,670.75 1,971.3K
16:18 1,670.79 1,670.79 1,670.73 1,670.73 1,063.9K
16:19 1,670.70 1,670.73 1,670.61 1,670.73 493.6K
16:20 1,670.76 1,670.76 1,669.49 1,669.49 3,145.4K
16:21 1,669.61 1,669.61 1,669.06 1,669.12 2,838.5K
16:22 1,669.21 1,669.36 1,669.21 1,669.36 184.4K
16:23 1,669.37 1,669.43 1,669.22 1,669.23 555.8K
16:24 1,669.32 1,669.54 1,669.32 1,669.54 561.9K
16:25 1,669.17 1,669.86 1,669.17 1,669.75 2,087.4K
16:26 1,669.72 1,669.72 1,669.29 1,669.31 130.1K
16:27 1,669.16 1,669.50 1,669.16 1,669.22 331.9K
16:28 1,669.26 1,669.39 1,669.26 1,669.27 1,060.0K
16:29 1,669.48 1,669.48 1,669.24 1,669.24 2,024.2K
16:30 1,668.85 1,668.85 1,668.74 1,668.78 249.4K
16:31 1,668.89 1,669.14 1,668.86 1,669.14 473.7K
16:32 1,669.08 1,669.63 1,669.08 1,669.63 572.3K
16:33 1,669.29 1,669.29 1,668.95 1,669.19 714.8K
16:34 1,669.23 1,670.56 1,669.18 1,670.56 2,382.4K
16:35 1,670.45 1,670.50 1,670.36 1,670.44 767.9K
16:36 1,670.23 1,670.23 1,669.87 1,670.08 2,641.6K
16:37 1,670.08 1,670.37 1,669.87 1,669.87 109.1K
16:38 1,670.06 1,670.73 1,670.06 1,670.73 2,990.7K
16:39 1,670.76 1,670.76 1,670.18 1,670.32 413.9K
16:40 1,670.32 1,670.44 1,670.25 1,670.36 209.4K
16:41 1,670.28 1,670.34 1,670.28 1,670.31 153.4K
16:42 1,670.29 1,670.37 1,670.25 1,670.28 461.6K
16:43 1,670.30 1,670.30 1,670.04 1,670.04 74.8K
16:44 1,670.01 1,670.24 1,670.01 1,670.13 185.8K
16:45 1,670.13 1,670.24 1,670.13 1,670.15 116.3K
16:46 1,670.28 1,670.28 1,670.06 1,670.06 944.9K
16:47 1,670.30 1,670.83 1,670.30 1,670.83 636.5K
16:48 1,670.90 1,671.09 1,670.90 1,671.09 359.5K
16:49 1,670.81 1,671.04 1,670.81 1,670.87 808.5K
16:50 1,670.95 1,670.95 1,670.24 1,670.24 7,817.5K
16:51 1,670.19 1,670.19 1,670.08 1,670.13 304.0K
16:52 1,670.24 1,670.33 1,670.24 1,670.33 349.7K
16:53 1,670.19 1,670.28 1,670.10 1,670.28 163.8K
16:54 1,670.23 1,670.47 1,670.23 1,670.47 251.8K
16:55 1,670.39 1,670.39 1,670.30 1,670.33 459.6K
16:56 1,670.33 1,670.52 1,670.33 1,670.52 235.0K
16:57 1,670.49 1,670.60 1,670.39 1,670.39 64.0K
16:58 1,670.47 1,670.51 1,670.47 1,670.51 195.7K
16:59 1,670.53 1,670.69 1,670.53 1,670.69 856.3K
17:00 1,670.69 1,671.04 1,670.69 1,670.98 99.4K
17:01 1,671.12 1,671.19 1,670.99 1,671.14 1,045.7K
17:02 1,671.29 1,671.29 1,670.94 1,670.94 318.8K
17:03 1,670.95 1,671.87 1,670.95 1,671.87 3,374.7K
17:04 1,672.06 1,672.06 1,671.77 1,672.04 885.1K
17:05 1,671.95 1,672.00 1,671.81 1,671.83 345.4K
17:06 1,672.03 1,672.10 1,672.03 1,672.10 106.0K
17:07 1,671.79 1,672.26 1,671.79 1,672.19 1,581.3K
17:08 1,672.16 1,672.45 1,672.16 1,672.37 217.8K
17:09 1,672.49 1,672.60 1,672.49 1,672.55 1,028.2K
17:10 1,672.61 1,672.78 1,672.61 1,672.76 691.4K
17:11 1,672.38 1,672.44 1,672.10 1,672.10 1,545.7K
17:12 1,672.13 1,672.26 1,671.93 1,671.93 4,179.4K
17:13 1,671.79 1,671.91 1,671.71 1,671.71 1,456.2K
17:14 1,671.80 1,672.21 1,671.76 1,672.13 3,096.7K
17:15 1,672.37 1,672.58 1,672.36 1,672.58 6,021.7K
17:16 1,672.62 1,672.62 1,672.11 1,672.40 2,443.1K
17:17 1,672.24 1,672.53 1,672.24 1,672.53 708.7K
17:18 1,672.56 1,672.56 1,672.28 1,672.28 501.4K
17:19 1,672.33 1,672.56 1,672.33 1,672.49 754.6K
17:20 1,672.52 1,673.02 1,672.52 1,673.02 275.5K
17:21 1,672.54 1,673.42 1,672.33 1,673.42 12,525.4K
17:22 1,673.13 1,673.61 1,673.13 1,673.61 1,716.7K
17:23 1,673.31 1,673.35 1,672.97 1,673.35 4,016.4K
17:24 1,673.05 1,673.08 1,672.68 1,672.86 3,129.0K
17:25 1,672.60 1,672.68 1,672.31 1,672.31 2,333.3K
17:26 1,672.45 1,672.47 1,672.34 1,672.44 2,242.7K
17:27 1,672.38 1,672.51 1,672.30 1,672.30 1,139.1K
17:28 1,672.33 1,672.33 1,672.02 1,672.19 2,092.9K
17:29 1,672.22 1,672.22 1,672.05 1,672.15 373.7K
17:30 1,672.29 1,672.49 1,672.29 1,672.48 585.6K
17:31 1,672.61 1,672.84 1,672.22 1,672.84 1,309.2K
17:32 1,672.88 1,673.12 1,672.83 1,673.12 998.2K
17:33 1,673.05 1,673.33 1,673.05 1,673.10 735.0K
17:34 1,673.25 1,673.50 1,673.25 1,673.50 596.6K
17:35 1,673.54 1,673.88 1,673.54 1,673.88 2,220.7K
17:36 1,673.85 1,673.85 1,673.76 1,673.76 386.5K
17:37 1,673.79 1,673.89 1,673.79 1,673.89 506.5K
17:38 1,674.12 1,674.19 1,674.07 1,674.07 1,332.4K
17:39 1,674.38 1,674.52 1,674.32 1,674.38 1,722.6K
17:40 1,674.34 1,674.34 1,674.16 1,674.20 1,169.2K
17:41 1,674.19 1,674.60 1,674.19 1,674.43 2,732.5K
17:42 1,674.90 1,675.11 1,674.87 1,674.87 2,523.5K
17:43 1,675.01 1,675.21 1,675.01 1,675.21 1,712.9K
17:44 1,675.17 1,675.42 1,675.17 1,675.25 1,080.5K
17:45 1,675.33 1,675.44 1,675.17 1,675.17 2,379.1K
17:46 1,674.95 1,675.48 1,674.95 1,675.48 6,810.9K
17:47 1,675.63 1,675.86 1,675.63 1,675.86 1,772.3K
17:48 1,675.81 1,675.97 1,675.79 1,675.97 651.4K
17:49 1,675.83 1,676.75 1,675.70 1,676.75 2,225.5K
17:50 1,678.19 1,678.34 1,678.08 1,678.26 2,300.4K
17:51 1,678.46 1,678.71 1,678.23 1,678.71 5,088.3K
17:52 1,678.71 1,678.87 1,678.45 1,678.87 3,715.3K
17:53 1,679.02 1,679.19 1,679.02 1,679.16 2,204.8K
17:54 1,679.41 1,679.57 1,679.18 1,679.57 1,941.7K
17:55 1,679.85 1,680.03 1,679.81 1,680.03 3,814.2K
17:56 1,679.88 1,680.39 1,679.88 1,680.39 7,009.5K
17:57 1,680.10 1,680.12 1,679.60 1,679.60 6,328.6K
17:58 1,679.66 1,680.25 1,679.66 1,680.25 3,229.8K
17:59 1,679.70 1,679.99 1,679.70 1,679.76 770.4K
18:00 1,679.80 1,680.27 1,679.80 1,680.27 4,441.9K
18:01 1,680.04 1,680.88 1,680.04 1,680.88 1,853.6K
18:02 1,681.09 1,681.65 1,681.09 1,681.65 3,617.6K
18:03 1,681.93 1,682.10 1,681.86 1,682.10 5,782.2K
18:04 1,681.90 1,682.50 1,681.90 1,682.45 1,474.1K
18:05 1,682.61 1,682.85 1,682.36 1,682.36 2,281.0K
18:06 1,682.18 1,682.94 1,682.18 1,682.94 5,035.1K
18:07 1,682.65 1,682.67 1,682.55 1,682.55 7,029.7K
18:08 1,682.05 1,682.09 1,681.92 1,681.92 2,552.2K
18:09 1,682.17 1,682.81 1,682.16 1,682.81 2,106.7K
18:10 1,682.85 1,682.87 1,682.69 1,682.69 1,542.0K
18:11 1,682.76 1,683.06 1,682.76 1,682.95 2,353.1K
18:12 1,683.13 1,683.13 1,682.65 1,682.65 2,058.8K
18:13 1,682.65 1,683.09 1,682.65 1,682.83 1,619.9K
18:14 1,682.78 1,682.78 1,682.34 1,682.46 3,497.1K
18:15 1,682.49 1,682.49 1,682.14 1,682.14 2,573.3K
18:16 1,682.09 1,682.09 1,681.00 1,681.00 8,725.8K
18:17 1,680.82 1,680.93 1,680.62 1,680.62 2,920.8K
18:18 1,680.49 1,680.54 1,680.14 1,680.24 6,946.5K
18:19 1,680.42 1,680.42 1,679.94 1,679.97 1,894.6K
18:20 1,679.94 1,680.61 1,679.94 1,680.44 745.7K
18:21 1,680.32 1,680.57 1,680.32 1,680.51 422.8K
18:22 1,680.55 1,680.55 1,680.48 1,680.51 547.8K
18:23 1,680.71 1,680.71 1,680.07 1,680.07 1,699.6K
18:24 1,680.04 1,680.22 1,680.04 1,680.22 618.6K
18:25 1,680.25 1,680.25 1,679.83 1,679.83 698.8K
18:26 1,679.80 1,679.92 1,679.80 1,679.88 111.4K
18:27 1,679.94 1,680.46 1,679.94 1,680.46 680.2K
18:28 1,680.49 1,680.61 1,680.11 1,680.11 1,172.0K
18:29 1,679.94 1,680.15 1,679.81 1,679.81 843.4K
18:30 1,679.87 1,680.42 1,679.87 1,680.22 1,052.7K
18:31 1,679.98 1,680.11 1,679.89 1,680.11 1,294.2K
18:32 1,679.88 1,680.39 1,679.88 1,680.39 454.1K
18:33 1,680.31 1,680.55 1,680.31 1,680.48 752.9K
18:34 1,680.56 1,680.56 1,679.73 1,679.73 864.7K
18:35 1,680.28 1,680.31 1,679.64 1,679.64 1,005.8K
18:36 1,679.85 1,680.16 1,679.68 1,679.91 745.3K
18:37 1,680.00 1,680.09 1,679.85 1,679.85 323.2K
18:38 1,680.24 1,680.35 1,680.16 1,680.35 1,442.8K
18:39 1,680.02 1,680.14 1,680.00 1,680.00 2,007.3K
18:40 1,679.51 1,679.51 1,679.51 1,679.51 462.6K
18:51 1,677.33 1,677.33 1,677.33 1,677.33 9,075.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし