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 1,701.24 1,701.30 1,701.15 1,701.15 175.1K
09:51 1,700.99 1,702.82 1,700.99 1,702.82 1,545.0K
09:52 1,702.82 1,702.82 1,702.71 1,702.74 218.5K
09:53 1,702.77 1,703.17 1,702.77 1,702.88 271.1K
09:54 1,702.79 1,703.13 1,702.79 1,703.13 835.2K
09:55 1,702.75 1,702.86 1,702.75 1,702.86 231.2K
09:56 1,702.86 1,702.86 1,702.66 1,702.66 42.3K
09:57 1,702.32 1,702.32 1,702.24 1,702.29 1,149.2K
09:58 1,702.42 1,702.57 1,702.42 1,702.57 561.7K
09:59 1,702.80 1,702.95 1,702.76 1,702.95 1,892.9K
10:00 1,703.51 1,705.06 1,703.51 1,704.69 6,003.0K
10:01 1,704.60 1,704.60 1,704.02 1,704.23 3,673.1K
10:02 1,704.13 1,704.54 1,704.13 1,704.21 2,888.7K
10:03 1,704.46 1,704.46 1,704.14 1,704.14 1,644.3K
10:04 1,704.02 1,704.81 1,704.02 1,704.81 4,794.8K
10:05 1,704.60 1,704.82 1,704.60 1,704.79 1,460.6K
10:06 1,704.74 1,704.74 1,704.39 1,704.39 6,090.3K
10:07 1,704.40 1,704.40 1,703.64 1,703.64 4,896.1K
10:08 1,703.79 1,703.79 1,703.02 1,703.04 7,489.9K
10:09 1,702.36 1,702.43 1,702.23 1,702.43 3,305.2K
10:10 1,699.33 1,700.73 1,699.33 1,700.73 12,977.3K
10:11 1,700.48 1,700.56 1,699.90 1,699.90 2,141.2K
10:12 1,699.58 1,700.19 1,699.58 1,699.61 3,528.7K
10:13 1,699.39 1,700.42 1,699.39 1,699.99 3,404.7K
10:14 1,699.69 1,699.76 1,699.55 1,699.76 3,044.0K
10:15 1,700.19 1,700.19 1,699.89 1,699.89 6,720.7K
10:16 1,699.57 1,699.73 1,699.48 1,699.49 1,503.0K
10:17 1,699.68 1,699.71 1,699.68 1,699.69 3,835.1K
10:18 1,699.71 1,699.85 1,699.41 1,699.41 1,113.5K
10:19 1,699.48 1,699.57 1,698.95 1,699.57 828.9K
10:20 1,699.90 1,699.90 1,699.39 1,699.39 1,497.0K
10:21 1,699.97 1,699.97 1,699.68 1,699.74 14,349.8K
10:22 1,698.75 1,699.17 1,698.75 1,699.16 3,341.5K
10:23 1,699.19 1,699.20 1,699.18 1,699.20 4,072.0K
10:24 1,699.13 1,699.13 1,699.05 1,699.06 1,908.4K
10:25 1,698.88 1,698.88 1,698.11 1,698.11 5,415.5K
10:26 1,698.41 1,698.43 1,698.38 1,698.38 2,397.2K
10:27 1,699.08 1,699.40 1,699.08 1,699.40 3,216.3K
10:28 1,699.64 1,699.64 1,699.33 1,699.33 1,194.4K
10:29 1,698.99 1,699.15 1,698.93 1,699.10 1,051.7K
10:30 1,698.95 1,698.97 1,698.94 1,698.97 342.8K
10:31 1,699.11 1,699.11 1,698.92 1,698.92 746.2K
10:32 1,698.94 1,699.35 1,698.94 1,699.35 3,405.5K
10:33 1,699.29 1,699.57 1,699.29 1,699.57 366.7K
10:34 1,699.59 1,699.83 1,699.59 1,699.76 239.4K
10:35 1,700.11 1,700.26 1,700.02 1,700.26 3,075.3K
10:36 1,700.29 1,700.94 1,700.28 1,700.94 3,080.0K
10:37 1,701.24 1,702.18 1,701.06 1,702.18 31,474.4K
10:38 1,702.07 1,702.07 1,701.25 1,701.68 3,243.9K
10:39 1,701.58 1,701.59 1,701.08 1,701.08 3,720.0K
10:40 1,701.22 1,701.99 1,701.22 1,701.74 6,453.0K
10:41 1,701.51 1,701.70 1,701.51 1,701.70 3,216.5K
10:42 1,701.35 1,701.53 1,701.35 1,701.53 4,017.8K
10:43 1,701.53 1,701.74 1,701.53 1,701.74 827.5K
10:44 1,701.98 1,702.54 1,701.98 1,702.33 6,539.9K
10:45 1,702.06 1,702.28 1,702.06 1,702.08 1,493.3K
10:46 1,702.08 1,702.48 1,702.00 1,702.48 5,007.7K
10:47 1,702.49 1,703.19 1,702.49 1,703.19 4,572.1K
10:48 1,703.34 1,703.53 1,703.23 1,703.23 1,417.5K
10:49 1,702.81 1,703.37 1,702.81 1,703.02 2,008.3K
10:50 1,703.12 1,703.25 1,702.88 1,703.15 12,076.5K
10:51 1,703.16 1,703.16 1,702.39 1,702.63 6,752.0K
10:52 1,702.72 1,702.72 1,702.01 1,702.01 2,639.5K
10:53 1,702.53 1,702.53 1,702.17 1,702.17 2,254.2K
10:54 1,702.44 1,702.44 1,702.03 1,702.12 856.4K
10:55 1,702.29 1,703.02 1,702.29 1,703.02 4,550.0K
10:56 1,703.24 1,703.75 1,703.24 1,703.59 6,534.4K
10:57 1,704.52 1,704.80 1,704.52 1,704.58 13,073.8K
10:58 1,704.44 1,705.25 1,704.44 1,705.25 10,765.5K
10:59 1,705.39 1,705.49 1,705.00 1,705.49 29,258.8K
11:00 1,705.45 1,705.86 1,705.45 1,705.81 10,646.4K
11:01 1,706.08 1,706.23 1,705.75 1,705.93 5,809.0K
11:02 1,705.76 1,705.76 1,705.39 1,705.57 5,739.6K
11:03 1,705.33 1,705.65 1,705.33 1,705.65 3,125.9K
11:04 1,705.97 1,705.97 1,704.46 1,704.46 4,416.5K
11:05 1,704.25 1,704.39 1,704.23 1,704.23 5,151.8K
11:06 1,705.02 1,705.02 1,703.66 1,703.96 2,524.4K
11:07 1,704.15 1,704.19 1,703.96 1,704.19 1,961.9K
11:08 1,704.24 1,704.24 1,703.68 1,703.68 474.4K
11:09 1,703.97 1,704.20 1,703.97 1,704.20 2,402.0K
11:10 1,704.13 1,704.13 1,703.73 1,703.73 1,597.7K
11:11 1,703.48 1,703.48 1,703.41 1,703.45 357.5K
11:12 1,703.48 1,703.54 1,703.15 1,703.15 1,438.6K
11:13 1,703.13 1,703.49 1,703.13 1,703.39 2,763.0K
11:14 1,703.49 1,703.91 1,703.43 1,703.84 1,356.2K
11:15 1,703.95 1,703.95 1,703.53 1,703.53 1,680.9K
11:16 1,703.16 1,703.90 1,703.16 1,703.65 1,915.7K
11:17 1,703.51 1,703.79 1,703.47 1,703.79 550.4K
11:18 1,703.79 1,703.79 1,703.31 1,703.34 1,924.9K
11:19 1,703.08 1,703.35 1,703.08 1,703.16 947.9K
11:20 1,703.26 1,703.26 1,702.68 1,702.68 1,585.6K
11:21 1,702.91 1,702.91 1,702.52 1,702.64 4,588.2K
11:22 1,702.55 1,702.89 1,702.55 1,702.67 1,611.0K
11:23 1,702.59 1,702.59 1,702.55 1,702.55 3,170.6K
11:24 1,702.58 1,702.77 1,702.58 1,702.77 712.7K
11:25 1,702.67 1,703.04 1,702.67 1,703.04 1,373.1K
11:26 1,702.70 1,702.95 1,702.66 1,702.66 1,796.9K
11:27 1,702.17 1,702.25 1,701.82 1,701.82 2,408.9K
11:28 1,701.27 1,701.30 1,700.85 1,700.85 11,378.9K
11:29 1,701.09 1,701.29 1,700.96 1,701.29 1,284.1K
11:30 1,701.84 1,701.84 1,701.28 1,701.42 7,855.5K
11:31 1,701.51 1,701.51 1,701.26 1,701.26 1,142.8K
11:32 1,700.98 1,701.03 1,700.95 1,701.03 154.8K
11:33 1,700.97 1,701.00 1,700.88 1,701.00 471.3K
11:34 1,700.88 1,700.88 1,700.63 1,700.63 3,569.9K
11:35 1,700.33 1,700.40 1,700.33 1,700.37 1,570.6K
11:36 1,700.37 1,700.41 1,699.95 1,699.95 1,734.9K
11:37 1,700.48 1,700.87 1,700.48 1,700.85 1,808.3K
11:38 1,701.10 1,701.55 1,701.10 1,701.55 723.7K
11:39 1,701.60 1,701.63 1,701.40 1,701.40 554.6K
11:40 1,701.32 1,701.32 1,700.63 1,700.63 4,892.1K
11:41 1,700.73 1,700.84 1,700.42 1,700.42 1,162.2K
11:42 1,700.41 1,700.72 1,700.41 1,700.72 239.2K
11:43 1,700.56 1,700.65 1,700.40 1,700.40 356.2K
11:44 1,700.26 1,700.42 1,700.08 1,700.08 9,967.9K
11:45 1,699.78 1,700.16 1,699.78 1,700.16 7,140.8K
11:46 1,700.26 1,700.26 1,699.50 1,699.74 3,148.4K
11:47 1,699.41 1,699.41 1,698.10 1,698.54 5,120.6K
11:48 1,698.24 1,698.30 1,698.17 1,698.21 2,907.5K
11:49 1,698.37 1,698.37 1,697.80 1,697.80 1,415.2K
11:50 1,697.88 1,698.14 1,697.88 1,698.10 3,041.6K
11:51 1,698.22 1,698.22 1,697.90 1,697.92 1,191.9K
11:52 1,698.12 1,698.56 1,698.12 1,698.56 728.6K
11:53 1,698.27 1,698.66 1,698.27 1,698.50 671.0K
11:54 1,698.13 1,698.13 1,697.80 1,697.96 1,756.9K
11:55 1,697.93 1,698.01 1,697.83 1,697.83 552.6K
11:56 1,697.76 1,697.76 1,697.35 1,697.35 1,070.8K
11:57 1,697.13 1,697.17 1,696.98 1,696.98 1,450.8K
11:58 1,697.43 1,697.43 1,697.31 1,697.31 653.5K
11:59 1,697.36 1,697.47 1,697.19 1,697.19 2,874.4K
12:00 1,697.44 1,697.44 1,696.95 1,696.95 2,467.7K
12:01 1,696.81 1,696.88 1,696.76 1,696.88 2,666.8K
12:02 1,696.91 1,697.07 1,696.35 1,696.35 14,030.3K
12:03 1,696.65 1,696.72 1,696.17 1,696.26 1,836.5K
12:04 1,696.55 1,696.75 1,696.55 1,696.75 1,454.8K
12:05 1,696.78 1,697.02 1,696.30 1,696.30 2,054.4K
12:06 1,696.58 1,697.00 1,696.58 1,696.80 181.4K
12:07 1,696.87 1,697.01 1,696.76 1,697.01 699.0K
12:08 1,696.91 1,697.24 1,696.91 1,697.24 782.4K
12:09 1,697.19 1,697.21 1,697.06 1,697.17 161.4K
12:10 1,697.04 1,697.30 1,697.03 1,697.30 589.7K
12:11 1,697.29 1,697.29 1,697.04 1,697.07 861.2K
12:12 1,697.36 1,697.36 1,697.01 1,697.15 1,392.3K
12:13 1,697.02 1,697.02 1,696.65 1,696.65 775.6K
12:14 1,696.78 1,696.88 1,696.73 1,696.88 1,135.7K
12:15 1,696.81 1,696.82 1,696.51 1,696.51 887.6K
12:16 1,696.95 1,696.95 1,696.71 1,696.71 504.9K
12:17 1,696.59 1,696.88 1,696.59 1,696.88 1,219.0K
12:18 1,696.64 1,696.66 1,696.45 1,696.66 707.7K
12:19 1,696.78 1,696.95 1,696.71 1,696.95 755.9K
12:20 1,696.94 1,696.96 1,696.77 1,696.77 882.7K
12:21 1,696.75 1,696.75 1,695.71 1,695.71 1,636.5K
12:22 1,695.27 1,695.27 1,694.75 1,694.75 5,738.7K
12:23 1,695.07 1,695.07 1,694.91 1,694.91 1,860.2K
12:24 1,694.99 1,694.99 1,694.77 1,694.77 1,838.8K
12:25 1,694.21 1,694.21 1,693.81 1,693.81 5,637.9K
12:26 1,693.76 1,693.76 1,693.35 1,693.35 2,353.9K
12:27 1,693.63 1,693.82 1,693.55 1,693.82 2,909.6K
12:28 1,693.87 1,694.24 1,693.87 1,694.24 2,068.9K
12:29 1,693.85 1,693.95 1,693.81 1,693.86 1,565.0K
12:30 1,693.97 1,694.78 1,693.97 1,694.78 793.6K
12:31 1,694.33 1,694.60 1,694.07 1,694.60 613.8K
12:32 1,694.39 1,694.52 1,694.28 1,694.52 539.2K
12:33 1,694.69 1,695.12 1,694.69 1,695.05 2,387.0K
12:34 1,694.77 1,694.81 1,694.74 1,694.78 451.3K
12:35 1,694.53 1,695.22 1,694.53 1,695.22 2,095.9K
12:36 1,695.36 1,695.54 1,695.28 1,695.54 699.3K
12:37 1,695.72 1,695.85 1,695.72 1,695.85 3,002.2K
12:38 1,696.41 1,696.87 1,696.34 1,696.55 2,766.4K
12:39 1,696.55 1,696.55 1,696.32 1,696.33 183.1K
12:40 1,696.11 1,696.47 1,696.04 1,696.47 361.3K
12:41 1,696.49 1,696.86 1,696.49 1,696.86 859.3K
12:42 1,696.91 1,697.31 1,696.73 1,697.31 1,592.2K
12:43 1,696.75 1,696.75 1,696.22 1,696.38 1,915.0K
12:44 1,696.28 1,696.28 1,695.91 1,695.91 1,172.6K
12:45 1,696.20 1,696.20 1,695.89 1,696.11 1,488.3K
12:46 1,695.85 1,696.19 1,695.85 1,696.15 597.1K
12:47 1,696.68 1,696.85 1,696.65 1,696.85 511.1K
12:48 1,696.21 1,696.31 1,696.02 1,696.31 3,760.7K
12:49 1,696.11 1,696.48 1,696.11 1,696.41 3,009.0K
12:50 1,696.41 1,696.60 1,696.23 1,696.23 473.3K
12:51 1,696.60 1,696.61 1,696.46 1,696.61 954.2K
12:52 1,696.57 1,696.69 1,696.56 1,696.69 1,114.5K
12:53 1,696.69 1,696.69 1,696.54 1,696.59 115.8K
12:54 1,696.54 1,696.54 1,696.09 1,696.09 482.1K
12:55 1,696.27 1,696.27 1,696.07 1,696.19 1,754.3K
12:56 1,695.81 1,695.86 1,695.64 1,695.64 1,467.9K
12:57 1,695.84 1,695.84 1,694.90 1,694.90 1,783.5K
12:58 1,694.90 1,695.02 1,694.74 1,694.74 839.2K
12:59 1,694.64 1,695.30 1,694.64 1,695.30 1,200.4K
13:00 1,695.27 1,695.48 1,695.16 1,695.35 605.1K
13:01 1,695.47 1,695.47 1,695.34 1,695.34 187.1K
13:02 1,695.53 1,695.53 1,695.26 1,695.26 190.2K
13:03 1,695.27 1,695.38 1,695.08 1,695.34 1,019.8K
13:04 1,695.28 1,695.68 1,695.28 1,695.68 1,186.9K
13:05 1,695.73 1,695.73 1,695.59 1,695.59 1,253.3K
13:06 1,695.56 1,695.78 1,695.56 1,695.68 10,149.4K
13:07 1,695.70 1,696.22 1,695.52 1,696.22 2,074.2K
13:08 1,696.07 1,696.52 1,696.07 1,696.42 877.6K
13:09 1,696.52 1,696.74 1,696.52 1,696.55 1,308.7K
13:10 1,697.56 1,698.02 1,697.30 1,698.02 5,048.2K
13:11 1,698.18 1,698.73 1,698.18 1,698.73 4,059.0K
13:12 1,698.68 1,698.74 1,698.49 1,698.55 849.5K
13:13 1,698.70 1,699.22 1,698.70 1,699.22 1,915.7K
13:14 1,699.20 1,699.20 1,698.97 1,699.16 351.0K
13:15 1,699.18 1,699.18 1,699.04 1,699.04 838.9K
13:16 1,699.19 1,699.19 1,698.48 1,698.53 275.7K
13:17 1,698.55 1,698.58 1,698.25 1,698.58 198.9K
13:18 1,698.56 1,698.56 1,698.02 1,698.02 1,996.8K
13:19 1,698.00 1,698.00 1,697.70 1,697.79 71.0K
13:20 1,697.76 1,697.82 1,697.73 1,697.81 218.1K
13:21 1,697.83 1,697.85 1,697.69 1,697.69 684.5K
13:22 1,697.72 1,698.59 1,697.72 1,698.59 744.4K
13:23 1,698.51 1,698.51 1,698.10 1,698.51 224.2K
13:24 1,698.55 1,698.55 1,698.55 1,698.55 308.6K
13:25 1,698.45 1,698.87 1,698.45 1,698.57 532.4K
13:26 1,698.47 1,698.66 1,698.37 1,698.66 1,007.0K
13:27 1,698.45 1,698.65 1,698.45 1,698.62 512.7K
13:28 1,698.65 1,698.68 1,698.21 1,698.28 782.0K
13:29 1,698.32 1,698.56 1,698.32 1,698.56 2,593.2K
13:30 1,698.92 1,698.92 1,698.56 1,698.71 599.6K
13:31 1,698.69 1,698.69 1,698.56 1,698.64 868.4K
13:32 1,698.43 1,698.64 1,698.42 1,698.64 684.9K
13:33 1,699.00 1,699.00 1,698.88 1,698.91 742.8K
13:34 1,698.85 1,698.99 1,698.81 1,698.99 419.6K
13:35 1,699.17 1,699.17 1,698.65 1,698.97 487.6K
13:36 1,698.71 1,699.08 1,698.71 1,698.99 404.4K
13:37 1,698.99 1,699.29 1,698.99 1,699.29 121.9K
13:38 1,699.23 1,699.53 1,699.23 1,699.31 774.9K
13:39 1,699.41 1,699.63 1,699.41 1,699.53 128.1K
13:40 1,699.85 1,699.91 1,699.50 1,699.50 680.6K
13:41 1,699.69 1,699.97 1,699.63 1,699.91 525.4K
13:42 1,699.73 1,699.86 1,699.73 1,699.76 594.1K
13:43 1,699.92 1,700.12 1,699.92 1,700.12 2,667.7K
13:44 1,700.12 1,700.12 1,699.97 1,699.97 362.1K
13:45 1,700.07 1,700.38 1,700.07 1,700.38 3,827.1K
13:46 1,700.57 1,700.57 1,700.43 1,700.51 457.6K
13:47 1,700.51 1,700.63 1,700.51 1,700.51 144.2K
13:48 1,700.22 1,700.22 1,699.91 1,699.91 837.5K
13:49 1,700.09 1,700.23 1,700.01 1,700.23 883.3K
13:50 1,700.06 1,700.06 1,699.86 1,699.89 807.8K
13:51 1,700.02 1,700.09 1,699.96 1,700.02 403.0K
13:52 1,699.73 1,699.81 1,699.73 1,699.81 37.7K
13:53 1,699.87 1,699.87 1,699.69 1,699.69 91.2K
13:54 1,699.56 1,699.65 1,699.56 1,699.59 322.0K
13:55 1,699.83 1,699.83 1,699.72 1,699.81 351.4K
13:56 1,699.78 1,699.81 1,699.77 1,699.77 75.0K
13:57 1,699.67 1,699.67 1,699.64 1,699.64 246.4K
13:58 1,699.41 1,699.41 1,699.28 1,699.28 49.7K
13:59 1,699.50 1,699.50 1,699.07 1,699.07 1,189.7K
14:00 1,699.23 1,699.45 1,699.23 1,699.35 535.2K
14:01 1,699.54 1,699.54 1,699.35 1,699.37 340.2K
14:02 1,699.30 1,699.63 1,699.30 1,699.63 2,817.5K
14:03 1,699.26 1,699.38 1,699.20 1,699.38 232.4K
14:04 1,699.64 1,699.88 1,699.45 1,699.88 3,740.2K
14:05 1,699.83 1,700.07 1,699.81 1,699.85 582.6K
14:06 1,699.56 1,699.56 1,699.11 1,699.30 970.6K
14:07 1,699.13 1,699.13 1,698.07 1,698.07 4,751.5K
14:08 1,698.05 1,698.16 1,698.05 1,698.16 862.6K
14:09 1,697.97 1,697.97 1,697.22 1,697.22 1,277.3K
14:10 1,696.69 1,696.83 1,696.69 1,696.83 933.6K
14:11 1,696.74 1,697.32 1,696.74 1,697.32 2,756.4K
14:12 1,697.29 1,697.33 1,697.18 1,697.29 758.8K
14:13 1,697.28 1,697.28 1,697.16 1,697.17 981.7K
14:14 1,697.52 1,697.52 1,697.38 1,697.38 845.1K
14:15 1,697.39 1,697.55 1,697.20 1,697.23 569.8K
14:16 1,697.35 1,697.46 1,697.16 1,697.46 860.5K
14:17 1,697.39 1,697.61 1,697.39 1,697.56 576.6K
14:18 1,697.50 1,697.73 1,697.50 1,697.65 531.1K
14:19 1,697.64 1,697.79 1,697.55 1,697.56 210.6K
14:20 1,697.77 1,697.77 1,697.26 1,697.26 2,163.5K
14:21 1,697.38 1,697.38 1,697.25 1,697.33 458.0K
14:22 1,697.23 1,697.23 1,696.65 1,696.81 509.7K
14:23 1,696.81 1,696.93 1,696.81 1,696.82 978.8K
14:24 1,696.88 1,697.09 1,696.86 1,696.86 1,295.2K
14:25 1,697.08 1,697.09 1,697.04 1,697.09 412.6K
14:26 1,696.60 1,696.66 1,696.09 1,696.27 1,370.7K
14:27 1,696.23 1,696.27 1,696.07 1,696.07 1,445.6K
14:28 1,696.48 1,696.49 1,696.12 1,696.25 1,799.9K
14:29 1,696.56 1,696.56 1,696.19 1,696.40 735.9K
14:30 1,696.56 1,696.79 1,696.56 1,696.68 2,347.2K
14:31 1,696.89 1,696.91 1,696.73 1,696.73 821.2K
14:32 1,696.62 1,696.62 1,696.42 1,696.42 587.7K
14:33 1,696.39 1,696.39 1,696.28 1,696.28 493.8K
14:34 1,696.12 1,696.12 1,695.77 1,695.83 1,008.0K
14:35 1,695.91 1,695.91 1,694.95 1,694.95 3,138.4K
14:36 1,694.91 1,695.24 1,694.91 1,695.24 1,283.9K
14:37 1,695.23 1,695.40 1,695.23 1,695.40 633.3K
14:38 1,695.52 1,695.59 1,695.46 1,695.59 579.4K
14:39 1,695.65 1,695.84 1,695.65 1,695.84 1,528.8K
14:40 1,695.96 1,695.96 1,695.65 1,695.82 744.6K
14:41 1,696.01 1,696.09 1,695.81 1,696.09 315.4K
14:42 1,696.39 1,696.58 1,696.39 1,696.58 1,462.5K
14:43 1,696.79 1,696.79 1,696.67 1,696.72 561.4K
14:44 1,696.77 1,697.00 1,696.51 1,696.51 887.2K
14:45 1,696.28 1,696.29 1,696.20 1,696.29 690.7K
14:46 1,696.35 1,696.61 1,696.35 1,696.61 676.5K
14:47 1,696.52 1,696.52 1,696.51 1,696.52 982.6K
14:48 1,696.62 1,696.85 1,696.62 1,696.85 608.6K
14:49 1,696.77 1,696.80 1,696.59 1,696.59 394.9K
14:50 1,696.54 1,696.70 1,696.54 1,696.67 259.4K
14:51 1,696.46 1,696.46 1,696.30 1,696.30 621.8K
14:52 1,696.26 1,696.39 1,696.23 1,696.23 644.0K
14:53 1,696.31 1,696.35 1,696.24 1,696.35 522.6K
14:54 1,696.16 1,696.45 1,696.16 1,696.45 634.0K
14:55 1,696.51 1,696.82 1,696.51 1,696.67 1,442.0K
14:56 1,696.09 1,696.35 1,696.09 1,696.35 847.6K
14:57 1,696.55 1,696.57 1,696.44 1,696.57 651.7K
14:58 1,696.54 1,696.54 1,696.33 1,696.34 3,043.7K
14:59 1,696.38 1,696.68 1,696.38 1,696.60 743.9K
15:00 1,696.72 1,696.80 1,696.63 1,696.80 436.9K
15:01 1,696.82 1,696.82 1,696.58 1,696.59 824.6K
15:02 1,696.59 1,696.70 1,696.59 1,696.70 262.8K
15:03 1,696.52 1,696.59 1,696.46 1,696.46 985.0K
15:04 1,696.60 1,696.70 1,696.42 1,696.42 2,097.6K
15:05 1,696.36 1,696.36 1,696.04 1,696.04 1,631.9K
15:06 1,696.34 1,696.34 1,696.07 1,696.29 4,626.5K
15:07 1,696.37 1,696.60 1,696.37 1,696.42 2,596.9K
15:08 1,696.66 1,696.67 1,696.16 1,696.67 1,369.8K
15:09 1,696.54 1,696.73 1,696.32 1,696.32 1,819.3K
15:10 1,696.67 1,696.98 1,696.48 1,696.98 633.2K
15:11 1,696.71 1,697.00 1,696.71 1,697.00 758.3K
15:12 1,697.02 1,697.58 1,696.99 1,697.58 1,231.0K
15:13 1,697.86 1,697.99 1,697.80 1,697.99 851.7K
15:14 1,698.09 1,698.09 1,697.79 1,697.86 1,228.4K
15:15 1,697.94 1,697.94 1,697.69 1,697.71 800.7K
15:16 1,697.77 1,697.77 1,697.44 1,697.44 1,249.0K
15:17 1,697.62 1,697.74 1,697.41 1,697.41 932.1K
15:18 1,697.39 1,697.51 1,697.16 1,697.38 369.4K
15:19 1,697.51 1,697.51 1,697.31 1,697.31 512.0K
15:20 1,697.23 1,697.23 1,697.10 1,697.13 1,111.6K
15:21 1,697.24 1,697.24 1,697.05 1,697.08 349.5K
15:22 1,697.27 1,697.33 1,697.27 1,697.27 922.1K
15:23 1,697.57 1,697.78 1,697.57 1,697.69 808.4K
15:24 1,697.81 1,697.81 1,697.33 1,697.33 968.9K
15:25 1,697.68 1,697.73 1,697.62 1,697.62 1,032.5K
15:26 1,697.58 1,697.76 1,697.58 1,697.72 753.1K
15:27 1,697.71 1,697.71 1,697.42 1,697.42 842.4K
15:28 1,697.17 1,697.18 1,697.09 1,697.18 427.1K
15:29 1,697.35 1,697.43 1,697.27 1,697.27 568.2K
15:30 1,697.09 1,697.42 1,697.09 1,697.42 316.7K
15:31 1,697.30 1,697.81 1,697.30 1,697.47 870.8K
15:32 1,697.37 1,697.83 1,697.37 1,697.83 479.4K
15:33 1,697.85 1,697.89 1,697.81 1,697.89 578.3K
15:34 1,697.74 1,697.89 1,697.73 1,697.73 723.1K
15:35 1,697.67 1,697.69 1,697.55 1,697.55 689.7K
15:36 1,697.74 1,697.86 1,697.73 1,697.86 676.1K
15:37 1,697.83 1,697.83 1,697.48 1,697.68 635.6K
15:38 1,697.70 1,697.73 1,697.35 1,697.73 674.8K
15:39 1,697.48 1,698.07 1,697.48 1,698.07 538.5K
15:40 1,698.05 1,698.11 1,697.89 1,697.89 339.0K
15:41 1,697.84 1,698.01 1,697.84 1,697.92 270.0K
15:42 1,697.91 1,697.91 1,697.62 1,697.62 216.6K
15:43 1,697.45 1,697.45 1,696.68 1,696.68 1,465.1K
15:44 1,696.68 1,697.05 1,696.68 1,697.05 758.9K
15:45 1,696.64 1,696.85 1,696.64 1,696.85 906.6K
15:46 1,696.87 1,696.87 1,696.76 1,696.76 437.0K
15:47 1,696.76 1,696.99 1,696.76 1,696.90 273.7K
15:48 1,696.96 1,697.04 1,696.91 1,697.04 399.4K
15:49 1,697.04 1,697.04 1,696.64 1,696.79 433.8K
15:50 1,696.60 1,696.78 1,696.60 1,696.70 290.6K
15:51 1,695.76 1,695.97 1,695.76 1,695.97 1,214.2K
15:52 1,696.02 1,696.02 1,695.85 1,695.88 595.8K
15:53 1,695.88 1,696.17 1,695.88 1,696.17 527.5K
15:54 1,696.22 1,696.34 1,696.22 1,696.34 206.6K
15:55 1,696.24 1,696.62 1,696.24 1,696.56 1,054.1K
15:56 1,696.61 1,696.61 1,696.56 1,696.61 219.7K
15:57 1,696.35 1,696.39 1,696.30 1,696.36 586.7K
15:58 1,696.26 1,696.47 1,696.24 1,696.38 865.2K
15:59 1,696.59 1,696.59 1,696.07 1,696.07 279.4K
16:00 1,696.40 1,696.40 1,696.19 1,696.24 1,037.4K
16:01 1,696.15 1,696.43 1,696.04 1,696.43 1,211.9K
16:02 1,696.28 1,696.49 1,696.28 1,696.49 469.1K
16:03 1,696.56 1,696.83 1,696.56 1,696.83 1,955.8K
16:04 1,696.66 1,696.66 1,696.44 1,696.44 545.4K
16:05 1,696.44 1,696.78 1,696.44 1,696.78 585.0K
16:06 1,696.88 1,696.91 1,696.82 1,696.82 2,305.5K
16:07 1,696.89 1,697.09 1,696.74 1,696.74 1,865.1K
16:08 1,696.68 1,696.68 1,696.51 1,696.51 534.0K
16:09 1,696.50 1,696.50 1,696.33 1,696.33 1,803.6K
16:10 1,696.39 1,696.66 1,696.23 1,696.66 587.4K
16:11 1,696.55 1,696.55 1,696.32 1,696.50 3,119.8K
16:12 1,696.59 1,696.59 1,695.62 1,695.62 15,556.9K
16:13 1,695.97 1,696.04 1,695.84 1,696.04 892.5K
16:14 1,696.13 1,696.83 1,696.08 1,696.83 2,103.1K
16:15 1,696.77 1,696.92 1,696.71 1,696.92 5,211.0K
16:16 1,696.98 1,697.10 1,696.98 1,697.06 895.2K
16:17 1,697.02 1,697.48 1,697.02 1,697.48 2,641.4K
16:18 1,697.13 1,697.40 1,697.05 1,697.05 871.8K
16:19 1,697.07 1,697.07 1,696.92 1,696.99 625.2K
16:20 1,696.92 1,697.79 1,696.78 1,697.79 6,933.7K
16:21 1,697.72 1,697.72 1,697.37 1,697.37 616.8K
16:22 1,697.34 1,697.98 1,697.34 1,697.98 919.1K
16:23 1,698.13 1,698.13 1,697.81 1,697.92 1,102.8K
16:24 1,697.18 1,697.75 1,697.16 1,697.75 2,075.6K
16:25 1,697.81 1,698.46 1,697.81 1,698.41 1,172.2K
16:26 1,698.69 1,698.94 1,698.69 1,698.94 1,637.9K
16:27 1,698.84 1,699.13 1,698.84 1,698.84 328.9K
16:28 1,698.89 1,698.89 1,698.12 1,698.12 1,815.5K
16:29 1,698.13 1,698.37 1,698.05 1,698.05 587.9K
16:30 1,697.95 1,698.08 1,697.95 1,698.08 1,086.1K
16:31 1,698.23 1,698.28 1,698.08 1,698.08 421.7K
16:32 1,698.30 1,698.31 1,698.24 1,698.31 414.7K
16:33 1,698.25 1,698.63 1,698.25 1,698.63 356.1K
16:34 1,698.57 1,698.57 1,698.26 1,698.26 486.5K
16:35 1,698.33 1,698.44 1,698.33 1,698.35 677.5K
16:36 1,698.45 1,698.52 1,698.45 1,698.45 424.5K
16:37 1,698.46 1,698.89 1,698.44 1,698.89 1,669.7K
16:38 1,698.88 1,698.88 1,698.52 1,698.73 1,403.4K
16:39 1,698.79 1,698.82 1,698.73 1,698.73 381.4K
16:40 1,698.80 1,698.97 1,698.80 1,698.97 690.0K
16:41 1,699.35 1,699.35 1,699.15 1,699.15 3,582.7K
16:42 1,699.23 1,700.00 1,699.23 1,700.00 3,410.3K
16:43 1,700.01 1,700.04 1,699.64 1,699.64 1,724.0K
16:44 1,700.15 1,700.15 1,699.97 1,699.99 613.6K
16:45 1,699.98 1,700.07 1,699.63 1,699.63 884.2K
16:46 1,699.42 1,699.42 1,699.31 1,699.34 1,115.7K
16:47 1,699.50 1,700.10 1,699.35 1,700.06 1,262.2K
16:48 1,699.87 1,699.89 1,699.83 1,699.83 1,242.8K
16:49 1,700.19 1,700.37 1,700.19 1,700.35 539.2K
16:50 1,700.56 1,700.65 1,700.56 1,700.56 895.7K
16:51 1,700.50 1,700.55 1,700.40 1,700.46 716.4K
16:52 1,700.45 1,700.45 1,700.27 1,700.27 691.6K
16:53 1,700.24 1,700.39 1,700.24 1,700.30 1,219.0K
16:54 1,700.34 1,700.59 1,700.34 1,700.59 1,772.6K
16:55 1,701.09 1,701.09 1,700.89 1,700.93 3,180.6K
16:56 1,700.84 1,701.02 1,700.52 1,700.92 3,688.6K
16:57 1,700.68 1,700.78 1,700.46 1,700.53 529.7K
16:58 1,700.61 1,700.83 1,700.61 1,700.80 334.1K
16:59 1,700.80 1,700.80 1,700.49 1,700.66 456.2K
17:00 1,700.78 1,700.96 1,700.47 1,700.96 5,145.1K
17:01 1,700.93 1,701.02 1,700.86 1,701.02 1,092.3K
17:02 1,700.89 1,700.89 1,700.69 1,700.73 691.2K
17:03 1,700.64 1,700.86 1,700.64 1,700.81 902.7K
17:04 1,700.53 1,700.60 1,699.72 1,699.72 6,488.1K
17:05 1,699.74 1,699.78 1,699.74 1,699.77 624.3K
17:06 1,699.82 1,700.21 1,699.82 1,700.21 516.6K
17:07 1,700.17 1,700.17 1,699.68 1,699.86 853.8K
17:08 1,699.87 1,700.02 1,699.79 1,700.02 558.8K
17:09 1,700.04 1,700.12 1,700.02 1,700.12 987.7K
17:10 1,700.16 1,700.33 1,700.09 1,700.23 619.0K
17:11 1,700.23 1,700.23 1,699.34 1,699.34 3,151.0K
17:12 1,699.06 1,699.53 1,699.06 1,699.53 581.5K
17:13 1,699.51 1,699.78 1,699.51 1,699.76 281.7K
17:14 1,699.49 1,699.68 1,699.49 1,699.65 680.4K
17:15 1,699.54 1,699.58 1,699.28 1,699.28 1,402.6K
17:16 1,698.75 1,699.02 1,698.75 1,699.02 2,706.7K
17:17 1,698.80 1,698.95 1,698.70 1,698.95 1,001.4K
17:18 1,698.67 1,698.85 1,698.64 1,698.85 907.6K
17:19 1,698.87 1,699.49 1,698.87 1,699.49 291.4K
17:20 1,699.29 1,699.42 1,699.29 1,699.40 591.8K
17:21 1,699.08 1,699.34 1,699.04 1,699.10 1,739.0K
17:22 1,699.21 1,699.48 1,699.21 1,699.48 792.3K
17:23 1,699.52 1,699.52 1,698.47 1,698.47 1,192.3K
17:24 1,698.32 1,698.73 1,698.32 1,698.65 1,295.5K
17:25 1,698.67 1,698.98 1,698.52 1,698.98 666.5K
17:26 1,698.81 1,698.91 1,698.36 1,698.36 886.6K
17:27 1,698.48 1,698.86 1,698.48 1,698.86 365.5K
17:28 1,698.86 1,698.86 1,698.66 1,698.70 424.4K
17:29 1,698.80 1,698.80 1,698.71 1,698.72 288.2K
17:30 1,698.66 1,699.39 1,698.66 1,699.39 2,875.2K
17:31 1,699.40 1,699.46 1,699.24 1,699.24 850.7K
17:32 1,699.10 1,699.25 1,699.10 1,699.25 322.5K
17:33 1,699.15 1,699.39 1,699.15 1,699.27 558.4K
17:34 1,699.59 1,699.59 1,699.51 1,699.51 662.6K
17:35 1,699.58 1,699.58 1,699.41 1,699.44 721.7K
17:36 1,699.53 1,699.64 1,699.53 1,699.59 406.6K
17:37 1,699.88 1,699.94 1,699.79 1,699.79 281.0K
17:38 1,699.71 1,699.80 1,699.68 1,699.68 365.6K
17:39 1,699.72 1,699.72 1,699.66 1,699.66 236.4K
17:40 1,699.68 1,699.69 1,699.55 1,699.69 617.7K
17:41 1,699.65 1,699.65 1,699.48 1,699.59 723.0K
17:42 1,699.71 1,699.74 1,699.54 1,699.74 678.0K
17:43 1,699.74 1,699.80 1,699.33 1,699.33 499.0K
17:44 1,699.28 1,699.33 1,699.24 1,699.24 966.7K
17:45 1,699.39 1,699.54 1,699.39 1,699.45 471.3K
17:46 1,699.30 1,699.33 1,698.96 1,699.33 793.0K
17:47 1,699.51 1,699.61 1,699.40 1,699.44 580.6K
17:48 1,698.85 1,699.08 1,698.84 1,698.84 619.0K
17:49 1,698.91 1,699.57 1,698.91 1,699.54 601.9K
17:50 1,699.61 1,699.68 1,699.40 1,699.40 435.3K
17:51 1,699.19 1,699.45 1,699.19 1,699.45 632.5K
17:52 1,699.20 1,699.20 1,698.61 1,698.61 769.1K
17:53 1,698.83 1,699.20 1,698.83 1,699.20 1,212.2K
17:54 1,698.83 1,699.28 1,698.83 1,699.13 515.5K
17:55 1,699.35 1,699.49 1,699.33 1,699.33 1,086.8K
17:56 1,699.52 1,699.52 1,699.10 1,699.10 2,665.9K
17:57 1,699.15 1,699.16 1,698.96 1,699.16 524.3K
17:58 1,699.17 1,699.24 1,698.80 1,698.80 700.0K
17:59 1,698.82 1,698.95 1,698.82 1,698.86 1,033.3K
18:00 1,698.80 1,698.89 1,698.65 1,698.65 6,564.3K
18:01 1,698.51 1,698.51 1,697.82 1,697.82 1,985.8K
18:02 1,697.62 1,698.22 1,697.62 1,698.08 5,717.2K
18:03 1,698.22 1,698.47 1,698.21 1,698.47 2,927.5K
18:04 1,698.71 1,698.71 1,698.38 1,698.45 1,717.8K
18:05 1,697.91 1,698.24 1,697.91 1,698.24 3,808.0K
18:06 1,697.86 1,698.16 1,697.85 1,698.02 1,730.9K
18:07 1,697.95 1,698.64 1,697.87 1,698.64 462.0K
18:08 1,698.60 1,698.60 1,698.23 1,698.35 1,578.0K
18:09 1,698.36 1,698.63 1,697.74 1,697.74 4,859.6K
18:10 1,697.86 1,697.86 1,697.62 1,697.65 279.8K
18:11 1,697.73 1,697.92 1,697.36 1,697.36 967.5K
18:12 1,697.28 1,697.66 1,697.28 1,697.66 1,419.9K
18:13 1,698.05 1,698.18 1,697.89 1,697.89 4,430.8K
18:14 1,697.76 1,698.05 1,697.67 1,698.05 126.7K
18:15 1,698.02 1,698.02 1,697.54 1,697.54 239.7K
18:16 1,697.52 1,697.52 1,697.08 1,697.50 1,384.5K
18:17 1,697.88 1,697.93 1,697.76 1,697.93 861.0K
18:18 1,697.80 1,697.93 1,697.80 1,697.93 769.9K
18:19 1,697.70 1,697.70 1,697.40 1,697.50 932.7K
18:20 1,697.63 1,697.82 1,697.63 1,697.82 201.4K
18:21 1,697.42 1,697.57 1,697.36 1,697.37 3,035.6K
18:22 1,697.22 1,697.46 1,697.22 1,697.46 149.6K
18:23 1,697.49 1,697.75 1,697.48 1,697.75 206.9K
18:24 1,697.67 1,697.80 1,697.54 1,697.80 1,253.5K
18:25 1,697.83 1,697.83 1,697.40 1,697.66 253.7K
18:26 1,697.90 1,698.41 1,697.90 1,698.27 1,399.3K
18:27 1,698.37 1,698.54 1,698.32 1,698.41 712.2K
18:28 1,698.44 1,698.78 1,698.44 1,698.78 1,274.2K
18:29 1,699.16 1,699.16 1,698.64 1,698.66 1,283.7K
18:30 1,698.64 1,698.86 1,698.63 1,698.63 598.2K
18:31 1,698.69 1,699.03 1,698.69 1,698.98 775.9K
18:32 1,698.96 1,699.05 1,698.92 1,699.05 172.3K
18:33 1,699.02 1,699.02 1,698.92 1,699.01 1,172.8K
18:34 1,699.16 1,699.22 1,698.90 1,698.90 4,919.2K
18:35 1,699.00 1,699.11 1,698.90 1,699.08 1,829.7K
18:36 1,699.45 1,699.45 1,699.35 1,699.35 572.7K
18:37 1,699.38 1,699.44 1,699.38 1,699.44 4,155.6K
18:38 1,699.16 1,699.18 1,698.87 1,699.18 987.1K
18:39 1,698.91 1,699.72 1,698.91 1,699.56 1,139.6K
18:40 1,699.46 1,699.46 1,699.46 1,699.46 117.1K
18:51 1,698.34 1,698.34 1,698.34 1,698.34 2,334.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし