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 1,681.01 1,684.72 1,681.01 1,684.72 9.1K
09:51 1,684.72 1,684.81 1,684.72 1,684.81 87.6K
09:52 1,684.49 1,684.69 1,684.49 1,684.69 42.1K
09:53 1,684.88 1,687.04 1,684.69 1,687.04 42.6K
09:54 1,687.17 1,687.25 1,687.17 1,687.22 460.9K
09:55 1,687.22 1,687.34 1,687.22 1,687.34 42.3K
09:56 1,687.99 1,688.03 1,687.99 1,688.03 356.5K
09:57 1,687.83 1,687.92 1,687.83 1,687.89 58.6K
09:58 1,687.89 1,687.89 1,687.77 1,687.77 383.0K
09:59 1,687.88 1,687.88 1,687.80 1,687.83 357.8K
10:00 1,687.95 1,694.61 1,687.95 1,694.61 5,054.8K
10:01 1,695.69 1,695.69 1,694.57 1,694.81 4,959.2K
10:02 1,694.80 1,694.84 1,694.59 1,694.59 1,912.0K
10:03 1,694.64 1,696.56 1,694.64 1,696.56 6,205.6K
10:04 1,696.78 1,696.78 1,695.91 1,695.91 3,723.4K
10:05 1,695.95 1,696.02 1,695.12 1,695.70 3,629.6K
10:06 1,695.57 1,695.57 1,694.58 1,694.58 8,086.1K
10:07 1,694.56 1,694.56 1,694.00 1,694.48 2,950.3K
10:08 1,694.42 1,695.60 1,694.42 1,695.60 3,187.7K
10:09 1,696.22 1,696.22 1,695.46 1,695.46 2,360.0K
10:10 1,695.56 1,696.41 1,695.56 1,696.39 6,778.9K
10:11 1,696.25 1,696.70 1,696.25 1,696.59 2,050.0K
10:12 1,697.06 1,697.10 1,696.67 1,696.67 4,438.9K
10:13 1,696.68 1,696.68 1,696.32 1,696.32 819.4K
10:14 1,696.24 1,696.24 1,695.80 1,695.94 3,939.8K
10:15 1,696.12 1,696.62 1,696.12 1,696.62 1,271.0K
10:16 1,696.43 1,696.72 1,696.43 1,696.72 1,861.8K
10:17 1,696.63 1,697.29 1,696.46 1,696.46 1,860.6K
10:18 1,696.95 1,697.51 1,696.53 1,697.51 2,668.5K
10:19 1,697.70 1,698.04 1,697.52 1,698.04 1,809.0K
10:20 1,697.85 1,697.85 1,697.45 1,697.53 2,363.5K
10:21 1,697.32 1,697.78 1,697.32 1,697.55 3,594.4K
10:22 1,697.56 1,697.70 1,697.51 1,697.51 4,144.3K
10:23 1,697.95 1,699.13 1,697.52 1,699.13 4,183.3K
10:24 1,699.60 1,699.79 1,699.42 1,699.75 3,224.5K
10:25 1,700.17 1,700.62 1,700.17 1,700.62 2,534.7K
10:26 1,700.64 1,701.43 1,700.61 1,701.43 4,124.1K
10:27 1,701.66 1,701.76 1,701.33 1,701.33 4,197.6K
10:28 1,701.39 1,701.58 1,701.13 1,701.58 2,400.0K
10:29 1,702.15 1,702.19 1,701.99 1,702.09 6,273.7K
10:30 1,702.27 1,702.39 1,701.87 1,702.39 3,995.1K
10:31 1,702.79 1,702.84 1,702.72 1,702.72 3,457.5K
10:32 1,702.59 1,702.74 1,702.29 1,702.74 2,313.7K
10:33 1,702.69 1,703.42 1,702.69 1,703.42 5,718.0K
10:34 1,703.05 1,703.13 1,702.87 1,702.87 1,739.5K
10:35 1,702.63 1,703.03 1,702.63 1,703.00 2,991.8K
10:36 1,703.20 1,703.20 1,702.97 1,702.97 3,146.0K
10:37 1,702.64 1,702.69 1,702.64 1,702.65 1,608.8K
10:38 1,702.73 1,702.82 1,702.38 1,702.38 2,264.7K
10:39 1,702.40 1,702.66 1,702.34 1,702.66 3,088.4K
10:40 1,702.79 1,702.79 1,702.32 1,702.32 2,881.4K
10:41 1,702.72 1,703.46 1,702.72 1,703.24 1,012.9K
10:42 1,703.12 1,703.12 1,702.82 1,702.82 1,444.8K
10:43 1,702.97 1,703.13 1,702.72 1,703.13 751.5K
10:44 1,703.12 1,703.31 1,702.48 1,702.48 915.2K
10:45 1,702.57 1,702.57 1,701.83 1,701.83 3,473.4K
10:46 1,701.62 1,701.62 1,701.26 1,701.59 2,172.8K
10:47 1,701.70 1,701.85 1,701.56 1,701.85 1,354.7K
10:48 1,701.68 1,701.92 1,701.42 1,701.43 3,571.5K
10:49 1,701.13 1,701.13 1,700.44 1,700.44 8,593.0K
10:50 1,701.09 1,701.09 1,700.53 1,700.53 1,626.4K
10:51 1,701.23 1,701.48 1,701.23 1,701.30 1,273.5K
10:52 1,701.00 1,701.00 1,700.66 1,700.66 3,056.1K
10:53 1,700.66 1,700.70 1,700.57 1,700.65 1,627.9K
10:54 1,701.02 1,701.73 1,701.02 1,701.73 4,568.0K
10:55 1,702.02 1,702.02 1,701.85 1,701.98 4,018.5K
10:56 1,702.16 1,702.16 1,701.72 1,701.83 3,611.8K
10:57 1,701.77 1,701.77 1,701.31 1,701.31 860.4K
10:58 1,701.12 1,701.39 1,701.10 1,701.39 1,807.8K
10:59 1,701.19 1,701.19 1,700.72 1,700.72 2,887.6K
11:00 1,701.15 1,701.15 1,700.62 1,700.71 2,804.0K
11:01 1,700.70 1,700.70 1,700.08 1,700.08 3,247.1K
11:02 1,699.81 1,700.36 1,699.81 1,700.36 1,795.1K
11:03 1,700.32 1,700.49 1,700.03 1,700.03 993.3K
11:04 1,700.17 1,700.70 1,700.17 1,700.70 2,780.4K
11:05 1,700.57 1,700.57 1,699.99 1,699.99 1,715.5K
11:06 1,700.04 1,700.04 1,699.72 1,699.73 819.6K
11:07 1,699.50 1,699.53 1,699.39 1,699.39 2,710.1K
11:08 1,699.57 1,699.57 1,699.39 1,699.39 2,176.7K
11:09 1,698.94 1,698.94 1,698.05 1,698.05 4,441.6K
11:10 1,698.17 1,698.17 1,698.02 1,698.15 1,605.2K
11:11 1,698.31 1,698.60 1,698.18 1,698.60 1,655.6K
11:12 1,698.39 1,698.39 1,698.08 1,698.08 2,841.0K
11:13 1,698.32 1,698.32 1,698.04 1,698.10 3,396.8K
11:14 1,697.61 1,697.94 1,697.61 1,697.94 8,596.9K
11:15 1,698.39 1,698.39 1,698.27 1,698.38 2,033.2K
11:16 1,698.03 1,698.40 1,698.03 1,698.40 2,377.1K
11:17 1,698.43 1,698.60 1,698.06 1,698.06 1,677.6K
11:18 1,698.35 1,698.35 1,698.17 1,698.17 681.7K
11:19 1,698.04 1,698.04 1,697.79 1,697.79 719.5K
11:20 1,698.13 1,698.23 1,698.13 1,698.23 1,235.0K
11:21 1,698.17 1,698.32 1,698.17 1,698.32 581.5K
11:22 1,698.13 1,698.48 1,698.13 1,698.48 1,177.8K
11:23 1,698.48 1,698.76 1,698.48 1,698.56 1,039.0K
11:24 1,698.61 1,698.90 1,698.61 1,698.62 496.1K
11:25 1,698.81 1,699.10 1,698.81 1,698.97 837.5K
11:26 1,699.04 1,699.23 1,699.04 1,699.11 1,650.9K
11:27 1,698.92 1,699.19 1,698.91 1,699.19 1,599.6K
11:28 1,699.18 1,699.18 1,698.94 1,699.14 1,317.1K
11:29 1,698.89 1,699.37 1,698.89 1,699.27 1,476.3K
11:30 1,699.42 1,699.47 1,699.10 1,699.47 730.0K
11:31 1,699.41 1,699.57 1,699.41 1,699.51 1,981.2K
11:32 1,699.77 1,699.77 1,699.50 1,699.61 1,498.3K
11:33 1,699.47 1,699.47 1,698.99 1,698.99 788.8K
11:34 1,699.23 1,699.32 1,698.92 1,698.92 500.4K
11:35 1,698.94 1,698.94 1,698.21 1,698.21 802.7K
11:36 1,698.39 1,698.39 1,698.22 1,698.22 1,403.3K
11:37 1,698.22 1,698.34 1,698.02 1,698.02 247.6K
11:38 1,697.98 1,698.53 1,697.98 1,698.53 966.8K
11:39 1,698.46 1,698.46 1,698.00 1,698.00 822.4K
11:40 1,698.00 1,698.00 1,697.83 1,697.94 430.1K
11:41 1,697.92 1,698.16 1,697.92 1,698.16 1,041.2K
11:42 1,697.80 1,697.84 1,697.51 1,697.84 1,405.7K
11:43 1,697.72 1,697.76 1,697.65 1,697.76 1,588.3K
11:44 1,697.78 1,698.15 1,697.66 1,697.66 2,472.8K
11:45 1,697.74 1,697.74 1,697.11 1,697.11 6,559.8K
11:46 1,696.74 1,696.92 1,696.52 1,696.52 1,220.0K
11:47 1,696.13 1,696.13 1,695.57 1,695.57 2,895.6K
11:48 1,695.54 1,696.08 1,695.54 1,695.73 607.7K
11:49 1,695.63 1,695.63 1,694.90 1,694.90 4,313.6K
11:50 1,694.73 1,694.73 1,693.43 1,693.43 12,875.2K
11:51 1,694.16 1,694.16 1,693.31 1,693.36 6,305.9K
11:52 1,693.31 1,693.31 1,693.07 1,693.21 1,639.6K
11:53 1,693.16 1,693.16 1,692.64 1,692.64 4,732.3K
11:54 1,692.67 1,692.67 1,692.47 1,692.63 1,972.2K
11:55 1,693.18 1,693.42 1,693.18 1,693.42 3,467.1K
11:56 1,693.63 1,693.63 1,693.41 1,693.41 4,651.1K
11:57 1,693.34 1,693.34 1,693.05 1,693.10 1,593.3K
11:58 1,693.15 1,693.28 1,693.09 1,693.22 767.1K
11:59 1,692.98 1,692.98 1,692.37 1,692.37 1,411.5K
12:00 1,692.03 1,692.03 1,691.91 1,692.03 1,290.8K
12:01 1,691.89 1,692.17 1,691.89 1,692.11 2,284.5K
12:02 1,692.33 1,692.33 1,692.16 1,692.16 1,116.3K
12:03 1,692.36 1,692.67 1,692.36 1,692.67 522.5K
12:04 1,692.55 1,692.55 1,692.40 1,692.55 501.7K
12:05 1,692.47 1,692.97 1,692.47 1,692.85 2,690.4K
12:06 1,692.73 1,692.94 1,692.52 1,692.94 509.9K
12:07 1,693.08 1,693.19 1,692.54 1,692.54 501.5K
12:08 1,692.53 1,692.83 1,692.52 1,692.83 1,664.2K
12:09 1,693.13 1,693.38 1,692.98 1,693.38 2,553.0K
12:10 1,692.79 1,693.21 1,692.79 1,693.02 5,906.5K
12:11 1,692.98 1,694.49 1,692.90 1,694.49 13,200.7K
12:12 1,694.49 1,694.49 1,694.01 1,694.15 519.9K
12:13 1,694.20 1,694.31 1,694.20 1,694.22 5,490.6K
12:14 1,694.23 1,694.50 1,694.23 1,694.50 523.6K
12:15 1,694.68 1,694.68 1,694.29 1,694.29 627.5K
12:16 1,694.34 1,694.40 1,694.22 1,694.40 956.9K
12:17 1,694.24 1,694.60 1,694.24 1,694.41 2,013.0K
12:18 1,694.55 1,694.63 1,694.08 1,694.63 1,109.8K
12:19 1,694.82 1,695.19 1,694.82 1,695.19 2,099.9K
12:20 1,695.06 1,695.22 1,695.06 1,695.22 1,400.6K
12:21 1,695.10 1,695.17 1,694.97 1,694.97 917.7K
12:22 1,694.84 1,695.31 1,694.84 1,694.92 1,394.5K
12:23 1,694.88 1,694.98 1,694.85 1,694.93 445.9K
12:24 1,694.92 1,695.32 1,694.92 1,695.17 4,134.6K
12:25 1,695.48 1,695.60 1,695.32 1,695.56 2,840.5K
12:26 1,695.57 1,695.71 1,695.57 1,695.60 1,360.8K
12:27 1,695.56 1,695.57 1,695.48 1,695.48 1,692.3K
12:28 1,695.64 1,695.64 1,695.19 1,695.58 900.0K
12:29 1,695.54 1,695.59 1,695.49 1,695.49 525.9K
12:30 1,695.46 1,695.56 1,695.37 1,695.56 594.1K
12:31 1,695.75 1,695.75 1,695.57 1,695.66 508.3K
12:32 1,695.58 1,695.68 1,695.53 1,695.53 1,856.1K
12:33 1,695.58 1,695.73 1,695.55 1,695.65 257.2K
12:34 1,695.63 1,695.63 1,695.53 1,695.58 133.0K
12:35 1,695.34 1,695.46 1,695.28 1,695.46 1,626.1K
12:36 1,695.40 1,695.44 1,695.19 1,695.19 1,697.6K
12:37 1,695.37 1,695.46 1,695.13 1,695.13 1,459.6K
12:38 1,695.27 1,695.38 1,695.18 1,695.32 1,340.1K
12:39 1,695.32 1,695.38 1,695.20 1,695.29 4,246.3K
12:40 1,695.13 1,695.53 1,695.13 1,695.53 1,161.9K
12:41 1,695.52 1,695.88 1,695.32 1,695.86 1,211.2K
12:42 1,695.23 1,695.54 1,695.23 1,695.49 512.7K
12:43 1,695.66 1,695.73 1,695.66 1,695.73 288.9K
12:44 1,695.48 1,695.68 1,695.45 1,695.49 990.6K
12:45 1,695.49 1,695.49 1,695.11 1,695.11 142.5K
12:46 1,695.32 1,695.32 1,695.10 1,695.19 101.2K
12:47 1,695.15 1,695.15 1,694.88 1,695.00 210.7K
12:48 1,694.92 1,694.92 1,694.44 1,694.47 1,089.5K
12:49 1,694.22 1,694.37 1,694.22 1,694.27 1,106.9K
12:50 1,694.10 1,694.13 1,693.70 1,693.70 806.4K
12:51 1,693.74 1,693.78 1,693.61 1,693.61 597.9K
12:52 1,693.60 1,693.60 1,693.35 1,693.50 2,065.6K
12:53 1,693.52 1,693.52 1,693.30 1,693.30 1,282.5K
12:54 1,693.29 1,693.29 1,693.13 1,693.13 650.3K
12:55 1,693.17 1,693.27 1,693.04 1,693.04 1,299.1K
12:56 1,692.95 1,693.05 1,692.92 1,693.05 545.4K
12:57 1,693.05 1,693.05 1,692.93 1,692.93 79.7K
12:58 1,692.93 1,693.14 1,692.88 1,693.14 940.6K
12:59 1,693.34 1,693.74 1,693.34 1,693.74 416.2K
13:00 1,693.69 1,693.74 1,693.69 1,693.73 282.5K
13:01 1,693.59 1,693.59 1,693.33 1,693.33 207.2K
13:02 1,693.45 1,694.22 1,693.45 1,694.22 3,877.3K
13:03 1,694.03 1,694.14 1,694.03 1,694.14 266.8K
13:04 1,694.24 1,694.24 1,694.03 1,694.06 283.4K
13:05 1,694.22 1,694.39 1,694.22 1,694.39 425.2K
13:06 1,694.45 1,694.45 1,694.30 1,694.30 291.8K
13:07 1,694.20 1,694.20 1,693.95 1,693.95 112.0K
13:08 1,694.05 1,694.05 1,693.66 1,693.66 534.8K
13:09 1,693.63 1,693.63 1,693.23 1,693.23 114.1K
13:10 1,693.15 1,693.39 1,693.12 1,693.39 768.2K
13:11 1,693.08 1,693.38 1,693.08 1,693.38 388.5K
13:12 1,693.45 1,693.45 1,693.30 1,693.43 414.8K
13:13 1,693.61 1,693.61 1,693.57 1,693.57 995.0K
13:14 1,693.74 1,693.74 1,693.33 1,693.33 504.9K
13:15 1,693.34 1,693.45 1,693.23 1,693.23 470.3K
13:16 1,693.23 1,693.23 1,693.06 1,693.21 248.0K
13:17 1,693.18 1,693.18 1,693.06 1,693.11 1,027.7K
13:18 1,693.51 1,693.96 1,693.51 1,693.96 230.0K
13:19 1,693.80 1,694.15 1,693.80 1,694.15 470.3K
13:20 1,694.05 1,694.26 1,694.05 1,694.26 623.4K
13:21 1,694.26 1,694.30 1,694.26 1,694.30 293.4K
13:22 1,694.36 1,694.39 1,694.32 1,694.39 277.7K
13:23 1,694.47 1,694.47 1,694.22 1,694.30 332.3K
13:24 1,694.46 1,694.59 1,694.46 1,694.59 157.6K
13:25 1,694.44 1,694.51 1,694.19 1,694.20 1,009.9K
13:26 1,694.11 1,694.11 1,693.94 1,694.04 528.2K
13:27 1,694.19 1,694.68 1,694.19 1,694.68 634.5K
13:28 1,694.43 1,694.57 1,694.43 1,694.49 267.2K
13:29 1,694.49 1,694.49 1,694.22 1,694.22 278.9K
13:30 1,694.22 1,694.22 1,694.11 1,694.22 210.1K
13:31 1,694.22 1,694.22 1,693.89 1,693.89 244.5K
13:32 1,693.88 1,693.91 1,693.81 1,693.91 449.1K
13:33 1,693.97 1,694.11 1,693.97 1,694.11 600.4K
13:34 1,694.27 1,694.27 1,693.85 1,693.85 470.6K
13:35 1,693.44 1,693.52 1,693.42 1,693.48 384.4K
13:36 1,693.63 1,693.90 1,693.63 1,693.90 169.6K
13:37 1,693.90 1,693.90 1,693.40 1,693.62 316.6K
13:38 1,693.61 1,693.61 1,692.89 1,692.89 1,036.1K
13:39 1,692.84 1,692.95 1,692.52 1,692.95 1,894.5K
13:40 1,692.59 1,692.59 1,691.51 1,691.85 6,856.2K
13:41 1,691.73 1,692.07 1,691.73 1,691.88 1,012.5K
13:42 1,691.83 1,691.83 1,690.89 1,690.89 10,695.1K
13:43 1,690.69 1,690.69 1,690.34 1,690.36 2,753.5K
13:44 1,690.51 1,690.51 1,690.16 1,690.25 1,515.0K
13:45 1,690.02 1,690.31 1,689.98 1,690.28 247.6K
13:46 1,690.38 1,690.38 1,689.97 1,689.97 906.9K
13:47 1,689.92 1,690.07 1,689.92 1,690.02 199.8K
13:48 1,689.99 1,690.32 1,689.99 1,690.27 1,765.8K
13:49 1,690.89 1,690.89 1,690.37 1,690.37 1,272.8K
13:50 1,690.48 1,690.78 1,690.48 1,690.72 930.4K
13:51 1,690.43 1,690.43 1,690.12 1,690.21 3,879.9K
13:52 1,690.25 1,690.25 1,690.19 1,690.24 815.4K
13:53 1,689.61 1,690.31 1,689.61 1,690.31 3,028.1K
13:54 1,690.45 1,690.55 1,690.45 1,690.52 837.2K
13:55 1,690.43 1,690.43 1,690.11 1,690.17 1,597.5K
13:56 1,690.20 1,690.20 1,689.75 1,689.75 2,207.2K
13:57 1,689.75 1,689.75 1,689.70 1,689.75 1,683.5K
13:58 1,689.55 1,689.76 1,689.55 1,689.76 633.4K
13:59 1,689.72 1,689.86 1,689.69 1,689.86 314.2K
14:00 1,689.86 1,690.11 1,689.70 1,689.78 1,086.0K
14:01 1,689.87 1,690.07 1,689.74 1,689.74 401.4K
14:02 1,689.62 1,689.62 1,689.53 1,689.53 729.9K
14:03 1,689.52 1,689.73 1,689.48 1,689.73 126.5K
14:04 1,689.61 1,689.67 1,689.31 1,689.31 795.0K
14:05 1,689.44 1,689.67 1,689.29 1,689.67 75.2K
14:06 1,689.49 1,690.25 1,689.49 1,690.25 976.6K
14:07 1,690.26 1,690.29 1,690.10 1,690.10 521.9K
14:08 1,690.14 1,690.71 1,690.14 1,690.71 767.3K
14:09 1,690.74 1,690.81 1,690.62 1,690.62 299.7K
14:10 1,690.59 1,690.81 1,690.59 1,690.81 132.1K
14:11 1,690.82 1,690.82 1,690.60 1,690.60 1,115.8K
14:12 1,690.65 1,690.72 1,690.56 1,690.56 602.7K
14:13 1,690.59 1,690.59 1,690.40 1,690.51 431.5K
14:14 1,690.48 1,690.48 1,690.27 1,690.27 1,096.3K
14:15 1,690.22 1,690.32 1,690.22 1,690.26 274.7K
14:16 1,690.32 1,690.32 1,690.13 1,690.13 483.0K
14:17 1,690.03 1,690.03 1,689.91 1,689.93 153.0K
14:18 1,689.88 1,689.88 1,689.76 1,689.88 457.6K
14:19 1,689.80 1,689.80 1,689.54 1,689.57 1,561.5K
14:20 1,689.37 1,689.37 1,688.81 1,688.88 7,299.8K
14:21 1,688.98 1,688.98 1,688.73 1,688.73 527.1K
14:22 1,688.70 1,688.93 1,688.63 1,688.93 1,026.0K
14:23 1,688.93 1,689.01 1,688.75 1,688.75 485.7K
14:24 1,688.74 1,688.76 1,688.30 1,688.30 369.6K
14:25 1,688.24 1,688.24 1,687.93 1,688.05 448.6K
14:26 1,688.05 1,688.10 1,688.01 1,688.01 450.1K
14:27 1,688.07 1,688.09 1,687.72 1,687.84 282.2K
14:28 1,687.90 1,688.24 1,687.90 1,688.24 510.1K
14:29 1,688.57 1,688.99 1,688.57 1,688.99 766.6K
14:30 1,689.09 1,689.09 1,688.79 1,688.79 11,522.0K
14:31 1,689.27 1,690.14 1,689.27 1,690.14 1,164.1K
14:32 1,690.19 1,690.58 1,690.10 1,690.58 1,810.9K
14:33 1,690.70 1,691.47 1,690.70 1,691.47 1,489.0K
14:34 1,691.44 1,691.44 1,691.15 1,691.15 645.0K
14:35 1,691.31 1,691.31 1,691.19 1,691.19 19.2K
14:36 1,691.60 1,691.63 1,691.53 1,691.54 749.2K
14:37 1,691.44 1,691.47 1,690.86 1,690.99 2,305.7K
14:38 1,690.88 1,690.88 1,690.77 1,690.83 829.2K
14:39 1,690.19 1,690.19 1,689.06 1,689.32 15,567.6K
14:40 1,689.41 1,689.47 1,689.14 1,689.29 520.5K
14:41 1,689.33 1,689.33 1,689.05 1,689.05 560.8K
14:42 1,689.44 1,689.44 1,689.19 1,689.19 530.1K
14:43 1,689.18 1,689.20 1,689.00 1,689.06 349.1K
14:44 1,689.11 1,689.23 1,688.94 1,688.94 5,239.4K
14:45 1,688.45 1,688.63 1,688.22 1,688.22 519.2K
14:46 1,688.15 1,688.16 1,688.12 1,688.12 1,500.8K
14:47 1,687.97 1,688.44 1,687.97 1,688.44 1,167.4K
14:48 1,688.47 1,688.60 1,688.47 1,688.53 251.5K
14:49 1,688.52 1,688.81 1,688.52 1,688.81 510.4K
14:50 1,688.75 1,688.75 1,688.42 1,688.42 145.4K
14:51 1,688.65 1,688.65 1,688.38 1,688.38 374.2K
14:52 1,688.36 1,688.36 1,687.86 1,687.86 400.1K
14:53 1,688.07 1,688.58 1,688.07 1,688.58 1,020.6K
14:54 1,688.43 1,688.52 1,688.39 1,688.39 266.0K
14:55 1,688.14 1,688.16 1,688.05 1,688.08 408.1K
14:56 1,688.08 1,688.08 1,688.04 1,688.04 141.3K
14:57 1,688.20 1,688.72 1,687.82 1,688.65 4,658.3K
14:58 1,688.89 1,688.89 1,688.54 1,688.81 911.6K
14:59 1,688.82 1,688.82 1,688.34 1,688.34 453.3K
15:00 1,688.50 1,688.66 1,688.21 1,688.21 1,445.5K
15:01 1,688.27 1,688.66 1,688.25 1,688.66 275.3K
15:02 1,688.76 1,688.82 1,688.73 1,688.73 181.6K
15:03 1,688.78 1,688.93 1,688.62 1,688.93 633.7K
15:04 1,688.87 1,688.87 1,688.77 1,688.84 243.8K
15:05 1,689.03 1,689.52 1,689.03 1,689.52 635.2K
15:06 1,689.56 1,689.56 1,689.39 1,689.41 412.5K
15:07 1,689.35 1,689.50 1,689.33 1,689.33 293.0K
15:08 1,689.42 1,689.70 1,689.42 1,689.61 417.0K
15:09 1,689.64 1,689.64 1,689.45 1,689.45 275.5K
15:10 1,689.52 1,689.77 1,689.52 1,689.77 521.5K
15:11 1,689.70 1,689.73 1,689.56 1,689.56 201.6K
15:12 1,689.40 1,689.57 1,689.40 1,689.57 1,362.0K
15:13 1,689.81 1,690.09 1,689.81 1,690.08 925.6K
15:14 1,690.13 1,690.13 1,690.00 1,690.04 110.5K
15:15 1,690.12 1,690.19 1,690.09 1,690.09 274.7K
15:16 1,689.71 1,689.85 1,689.71 1,689.80 338.8K
15:17 1,689.69 1,689.69 1,689.25 1,689.30 9,744.7K
15:18 1,689.33 1,689.43 1,689.33 1,689.39 332.1K
15:19 1,689.83 1,690.00 1,689.83 1,689.87 1,626.6K
15:20 1,690.09 1,690.31 1,690.09 1,690.11 1,467.6K
15:21 1,690.11 1,690.22 1,690.11 1,690.15 376.8K
15:22 1,690.37 1,690.52 1,690.37 1,690.52 1,252.1K
15:23 1,690.41 1,690.68 1,690.41 1,690.66 501.3K
15:24 1,690.72 1,690.96 1,690.71 1,690.96 853.3K
15:25 1,691.29 1,691.64 1,691.29 1,691.51 2,717.6K
15:26 1,691.62 1,692.34 1,691.62 1,692.28 2,662.1K
15:27 1,692.78 1,693.13 1,692.78 1,693.13 2,091.3K
15:28 1,693.03 1,693.70 1,692.99 1,693.21 312.4K
15:29 1,693.20 1,693.64 1,693.20 1,693.38 894.3K
15:30 1,693.21 1,693.21 1,692.89 1,692.89 2,267.1K
15:31 1,692.95 1,692.95 1,692.57 1,692.63 393.5K
15:32 1,692.40 1,692.47 1,692.40 1,692.47 100.6K
15:33 1,692.50 1,692.50 1,691.38 1,691.38 9,120.4K
15:34 1,691.36 1,692.05 1,691.36 1,691.67 5,665.4K
15:35 1,691.76 1,691.94 1,691.76 1,691.89 1,445.6K
15:36 1,691.95 1,692.11 1,691.95 1,692.11 439.1K
15:37 1,692.20 1,692.20 1,692.12 1,692.19 741.5K
15:38 1,692.14 1,692.14 1,691.79 1,692.00 709.6K
15:39 1,692.18 1,692.35 1,692.18 1,692.35 260.7K
15:40 1,692.37 1,692.37 1,691.91 1,691.91 867.2K
15:41 1,692.21 1,692.28 1,692.21 1,692.28 1,016.1K
15:42 1,692.28 1,692.40 1,692.28 1,692.40 107.3K
15:43 1,692.65 1,692.68 1,692.04 1,692.12 1,385.2K
15:44 1,692.12 1,692.58 1,692.12 1,692.58 891.4K
15:45 1,692.56 1,692.56 1,691.89 1,691.89 6,252.7K
15:46 1,691.89 1,692.28 1,691.89 1,692.13 1,044.6K
15:47 1,692.16 1,692.27 1,692.11 1,692.11 892.3K
15:48 1,692.26 1,692.26 1,691.45 1,691.73 962.8K
15:49 1,691.67 1,691.68 1,691.42 1,691.47 1,580.9K
15:50 1,691.48 1,691.48 1,691.25 1,691.25 1,805.6K
15:51 1,691.13 1,691.18 1,690.56 1,690.56 1,105.3K
15:52 1,691.03 1,692.06 1,691.03 1,692.06 5,184.8K
15:53 1,691.78 1,691.80 1,691.78 1,691.78 2,622.0K
15:54 1,691.61 1,691.97 1,691.61 1,691.97 279.7K
15:55 1,692.21 1,692.23 1,692.14 1,692.23 719.9K
15:56 1,692.17 1,692.65 1,692.17 1,692.65 2,387.6K
15:57 1,692.75 1,692.75 1,692.39 1,692.39 639.6K
15:58 1,692.62 1,692.73 1,692.39 1,692.73 941.9K
15:59 1,692.67 1,692.67 1,692.67 1,692.67 978.0K
16:00 1,692.54 1,692.54 1,692.23 1,692.23 546.4K
16:01 1,692.47 1,692.59 1,692.37 1,692.59 753.3K
16:02 1,692.59 1,692.59 1,691.99 1,691.99 1,282.5K
16:03 1,691.44 1,691.56 1,691.18 1,691.18 2,702.8K
16:04 1,691.10 1,691.29 1,691.10 1,691.29 529.0K
16:05 1,691.25 1,691.29 1,691.23 1,691.26 730.2K
16:06 1,691.64 1,691.64 1,691.10 1,691.60 1,914.4K
16:07 1,691.63 1,691.63 1,691.22 1,691.22 103.4K
16:08 1,691.03 1,691.37 1,690.96 1,691.37 1,783.2K
16:09 1,691.37 1,691.51 1,691.37 1,691.51 335.0K
16:10 1,691.87 1,691.87 1,691.40 1,691.64 371.6K
16:11 1,691.88 1,691.92 1,691.86 1,691.86 842.5K
16:12 1,691.73 1,691.73 1,691.58 1,691.72 923.2K
16:13 1,691.84 1,692.01 1,691.77 1,692.01 434.9K
16:14 1,691.91 1,691.99 1,691.74 1,691.77 683.5K
16:15 1,691.71 1,691.71 1,691.51 1,691.65 67.6K
16:16 1,691.40 1,691.40 1,690.99 1,690.99 3,613.2K
16:17 1,690.90 1,690.99 1,690.60 1,690.60 588.6K
16:18 1,690.60 1,691.46 1,690.60 1,691.46 452.2K
16:19 1,691.39 1,692.00 1,691.39 1,692.00 1,531.4K
16:20 1,692.12 1,692.29 1,692.04 1,692.21 367.6K
16:21 1,692.21 1,692.21 1,691.85 1,691.88 1,675.6K
16:22 1,691.84 1,692.13 1,691.84 1,692.13 550.4K
16:23 1,692.14 1,692.26 1,692.11 1,692.19 821.4K
16:24 1,692.43 1,692.43 1,692.19 1,692.19 2,216.2K
16:25 1,691.82 1,691.82 1,691.44 1,691.55 2,143.1K
16:26 1,691.58 1,691.93 1,691.45 1,691.45 3,027.0K
16:27 1,691.20 1,691.20 1,690.76 1,690.76 2,456.2K
16:28 1,691.06 1,691.30 1,691.06 1,691.30 2,727.8K
16:29 1,691.18 1,691.34 1,691.06 1,691.34 941.3K
16:30 1,691.53 1,691.79 1,691.32 1,691.79 1,680.8K
16:31 1,691.53 1,691.77 1,691.53 1,691.77 331.7K
16:32 1,691.75 1,691.92 1,691.48 1,691.49 280.7K
16:33 1,691.39 1,691.39 1,691.10 1,691.10 87.1K
16:34 1,691.16 1,691.45 1,691.11 1,691.40 2,895.6K
16:35 1,691.51 1,691.61 1,691.43 1,691.61 1,076.5K
16:36 1,691.61 1,691.93 1,691.61 1,691.90 167.4K
16:37 1,692.20 1,692.20 1,691.95 1,692.01 75.8K
16:38 1,692.01 1,692.08 1,692.01 1,692.08 55.4K
16:39 1,691.91 1,691.96 1,691.76 1,691.76 68.8K
16:40 1,691.82 1,691.82 1,691.66 1,691.66 381.7K
16:41 1,691.85 1,692.04 1,691.72 1,691.96 7,373.3K
16:42 1,691.88 1,691.88 1,691.62 1,691.68 412.3K
16:43 1,691.66 1,692.24 1,691.66 1,692.24 2,480.7K
16:44 1,692.01 1,692.07 1,691.87 1,691.87 87.5K
16:45 1,692.10 1,692.34 1,692.02 1,692.34 396.6K
16:46 1,692.13 1,692.13 1,692.03 1,692.03 1,331.4K
16:47 1,691.52 1,691.52 1,691.25 1,691.46 1,727.2K
16:48 1,691.23 1,691.23 1,690.30 1,690.30 2,037.5K
16:49 1,690.56 1,690.94 1,690.56 1,690.94 1,126.4K
16:50 1,691.05 1,691.09 1,691.01 1,691.09 405.7K
16:51 1,691.37 1,691.37 1,691.24 1,691.24 828.1K
16:52 1,691.08 1,691.14 1,690.76 1,690.76 2,635.2K
16:53 1,691.32 1,691.60 1,691.32 1,691.48 481.9K
16:54 1,691.76 1,691.90 1,691.40 1,691.79 702.4K
16:55 1,692.20 1,692.31 1,691.56 1,691.56 3,394.4K
16:56 1,692.07 1,692.42 1,692.07 1,692.42 883.3K
16:57 1,692.37 1,692.53 1,692.37 1,692.53 625.9K
16:58 1,692.66 1,692.82 1,692.56 1,692.82 278.2K
16:59 1,692.82 1,693.02 1,692.82 1,692.96 846.7K
17:00 1,692.94 1,693.10 1,692.94 1,693.10 626.9K
17:01 1,693.10 1,693.70 1,692.89 1,693.70 1,498.4K
17:02 1,693.80 1,693.83 1,693.64 1,693.83 614.3K
17:03 1,694.28 1,695.13 1,694.28 1,695.13 6,512.6K
17:04 1,695.02 1,695.81 1,694.98 1,695.68 1,052.0K
17:05 1,695.73 1,695.99 1,695.73 1,695.99 346.8K
17:06 1,695.88 1,695.88 1,695.35 1,695.47 964.0K
17:07 1,695.25 1,695.25 1,694.92 1,694.92 1,767.6K
17:08 1,695.16 1,695.19 1,695.15 1,695.19 2,635.0K
17:09 1,695.25 1,695.31 1,695.25 1,695.28 97.0K
17:10 1,695.32 1,695.75 1,695.32 1,695.69 586.1K
17:11 1,695.30 1,695.30 1,695.03 1,695.22 454.9K
17:12 1,694.96 1,695.15 1,694.96 1,695.15 693.3K
17:13 1,695.09 1,695.64 1,695.09 1,695.64 803.6K
17:14 1,695.48 1,696.17 1,695.48 1,696.17 2,661.7K
17:15 1,696.36 1,696.52 1,696.36 1,696.43 2,445.2K
17:16 1,696.40 1,696.94 1,696.40 1,696.94 1,914.2K
17:17 1,696.97 1,697.13 1,696.90 1,697.02 2,061.4K
17:18 1,696.92 1,697.07 1,696.59 1,696.74 1,725.3K
17:19 1,696.32 1,696.32 1,696.19 1,696.22 947.0K
17:20 1,695.78 1,696.08 1,695.78 1,696.08 4,424.1K
17:21 1,696.58 1,697.17 1,696.58 1,697.17 2,042.0K
17:22 1,697.05 1,697.05 1,696.35 1,696.39 2,269.6K
17:23 1,696.40 1,696.43 1,696.37 1,696.43 445.3K
17:24 1,696.40 1,696.73 1,696.34 1,696.34 2,219.1K
17:25 1,696.46 1,696.46 1,696.17 1,696.27 1,408.7K
17:26 1,696.36 1,696.81 1,696.32 1,696.81 691.0K
17:27 1,696.72 1,696.83 1,696.62 1,696.73 568.6K
17:28 1,696.78 1,696.78 1,696.52 1,696.52 1,239.9K
17:29 1,696.15 1,696.86 1,696.15 1,696.86 4,702.4K
17:30 1,696.89 1,696.96 1,696.68 1,696.94 8,113.4K
17:31 1,696.47 1,696.58 1,696.43 1,696.52 1,222.4K
17:32 1,696.35 1,696.98 1,696.35 1,696.98 1,220.7K
17:33 1,696.43 1,696.61 1,696.43 1,696.61 2,178.5K
17:34 1,696.42 1,696.57 1,696.38 1,696.57 151.9K
17:35 1,696.40 1,696.67 1,696.40 1,696.67 1,535.6K
17:36 1,697.15 1,697.56 1,697.02 1,697.02 588.2K
17:37 1,697.29 1,697.29 1,696.16 1,696.16 5,287.7K
17:38 1,696.26 1,696.31 1,696.23 1,696.23 774.4K
17:39 1,696.10 1,696.30 1,695.97 1,695.97 737.5K
17:40 1,695.95 1,696.14 1,695.95 1,696.14 791.8K
17:41 1,696.17 1,696.17 1,695.55 1,695.55 76.1K
17:42 1,695.78 1,697.82 1,695.78 1,697.56 10,115.9K
17:43 1,697.53 1,697.74 1,697.40 1,697.74 2,654.9K
17:44 1,698.08 1,699.23 1,698.06 1,699.23 8,227.0K
17:45 1,698.51 1,698.52 1,698.27 1,698.27 3,831.9K
17:46 1,698.62 1,699.73 1,698.62 1,699.73 6,626.5K
17:47 1,700.48 1,701.23 1,700.48 1,701.16 4,944.0K
17:48 1,701.53 1,701.53 1,700.62 1,700.97 3,938.0K
17:49 1,700.34 1,700.83 1,700.34 1,700.83 10,082.1K
17:50 1,700.92 1,701.02 1,700.75 1,700.75 2,360.6K
17:51 1,700.91 1,700.91 1,700.64 1,700.68 883.6K
17:52 1,701.15 1,701.32 1,701.15 1,701.25 2,861.6K
17:53 1,701.40 1,701.85 1,701.40 1,701.40 3,254.0K
17:54 1,701.82 1,702.21 1,701.82 1,701.89 2,431.5K
17:55 1,702.02 1,702.26 1,702.02 1,702.26 3,512.0K
17:56 1,702.03 1,702.03 1,701.58 1,701.58 1,348.2K
17:57 1,701.51 1,701.51 1,701.12 1,701.47 4,679.3K
17:58 1,701.31 1,701.31 1,700.55 1,700.55 1,489.9K
17:59 1,700.44 1,700.45 1,699.48 1,699.48 4,329.4K
18:00 1,699.71 1,700.23 1,699.40 1,699.40 2,348.8K
18:01 1,699.70 1,699.96 1,699.09 1,699.09 4,467.7K
18:02 1,698.81 1,698.81 1,698.27 1,698.63 1,549.6K
18:03 1,698.52 1,698.66 1,698.30 1,698.30 2,510.3K
18:04 1,698.22 1,698.22 1,697.87 1,697.87 1,007.4K
18:05 1,697.94 1,698.05 1,697.87 1,698.05 1,098.4K
18:06 1,697.84 1,698.54 1,697.84 1,698.54 2,955.4K
18:07 1,698.69 1,698.69 1,698.30 1,698.30 235.3K
18:08 1,698.33 1,698.42 1,698.08 1,698.42 1,162.0K
18:09 1,698.19 1,698.33 1,697.94 1,698.13 525.7K
18:10 1,698.10 1,698.10 1,697.79 1,697.79 372.9K
18:11 1,698.31 1,698.31 1,698.04 1,698.12 1,524.0K
18:12 1,698.25 1,698.57 1,698.12 1,698.57 653.7K
18:13 1,698.46 1,698.46 1,696.94 1,696.94 1,704.8K
18:14 1,696.63 1,696.63 1,696.46 1,696.46 1,108.2K
18:15 1,696.26 1,696.26 1,695.90 1,696.03 811.8K
18:16 1,696.03 1,697.37 1,696.03 1,697.37 1,634.1K
18:17 1,696.94 1,696.94 1,696.46 1,696.74 1,959.5K
18:18 1,696.11 1,696.16 1,695.66 1,695.74 3,863.9K
18:19 1,695.94 1,695.94 1,695.63 1,695.63 601.8K
18:20 1,696.03 1,696.28 1,696.03 1,696.22 570.3K
18:21 1,696.03 1,696.33 1,696.03 1,696.33 286.0K
18:22 1,696.11 1,696.43 1,696.11 1,696.20 379.0K
18:23 1,695.91 1,696.08 1,695.82 1,695.82 2,734.2K
18:24 1,695.95 1,696.13 1,695.80 1,695.80 1,057.9K
18:25 1,696.15 1,696.31 1,695.78 1,696.04 658.2K
18:26 1,696.01 1,696.01 1,695.27 1,695.42 909.1K
18:27 1,695.68 1,696.19 1,695.68 1,696.19 1,442.7K
18:28 1,696.26 1,696.50 1,696.06 1,696.50 1,521.6K
18:29 1,696.52 1,696.52 1,696.15 1,696.34 1,032.8K
18:30 1,696.64 1,696.86 1,696.64 1,696.74 1,514.6K
18:31 1,696.99 1,697.03 1,696.95 1,696.95 2,287.6K
18:32 1,697.01 1,697.01 1,696.96 1,696.96 1,405.4K
18:33 1,697.17 1,697.17 1,696.64 1,696.64 807.4K
18:34 1,696.77 1,696.77 1,696.33 1,696.56 1,285.7K
18:35 1,696.54 1,697.26 1,696.54 1,696.70 857.2K
18:36 1,696.42 1,697.61 1,696.42 1,697.61 3,129.2K
18:37 1,697.53 1,697.53 1,696.48 1,696.48 2,196.1K
18:38 1,696.09 1,696.09 1,695.82 1,695.82 912.5K
18:39 1,696.13 1,696.27 1,696.13 1,696.26 873.5K
18:40 1,696.30 1,696.30 1,696.30 1,696.30 99.6K
18:51 1,696.53 1,696.53 1,696.53 1,696.53 1,247.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし