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 1,712.31 1,715.26 1,712.31 1,714.93 3,160.6K
09:51 1,714.74 1,715.05 1,714.70 1,714.76 4,073.2K
09:52 1,714.69 1,716.33 1,714.69 1,716.04 806.4K
09:53 1,716.01 1,716.55 1,716.01 1,716.55 597.1K
09:54 1,716.68 1,716.71 1,716.38 1,716.71 1,586.0K
09:55 1,716.10 1,716.37 1,716.10 1,716.37 2,290.2K
09:56 1,716.34 1,716.59 1,716.34 1,716.43 6,694.7K
09:57 1,716.27 1,716.57 1,716.27 1,716.57 2,656.0K
09:58 1,716.57 1,716.73 1,716.57 1,716.57 2,655.5K
09:59 1,716.76 1,716.82 1,716.57 1,716.60 1,916.9K
10:00 1,716.60 1,722.21 1,716.60 1,722.21 8,682.1K
10:01 1,722.22 1,723.03 1,722.22 1,723.03 17,400.3K
10:02 1,721.90 1,722.55 1,721.56 1,722.55 12,175.0K
10:03 1,723.73 1,723.76 1,723.65 1,723.65 11,577.8K
10:04 1,723.60 1,723.60 1,722.56 1,723.25 16,456.1K
10:05 1,722.96 1,722.96 1,722.20 1,722.20 11,300.2K
10:06 1,722.21 1,722.43 1,722.01 1,722.01 4,632.8K
10:07 1,722.19 1,722.19 1,721.88 1,722.16 3,212.9K
10:08 1,722.05 1,722.05 1,721.44 1,721.44 7,793.5K
10:09 1,721.48 1,721.48 1,720.68 1,720.68 3,903.5K
10:10 1,720.54 1,721.31 1,720.35 1,721.31 3,466.1K
10:11 1,721.13 1,721.59 1,721.13 1,721.40 4,767.8K
10:12 1,721.46 1,721.60 1,721.16 1,721.27 6,313.4K
10:13 1,721.24 1,721.32 1,721.02 1,721.32 4,199.3K
10:14 1,720.94 1,720.94 1,720.56 1,720.76 3,098.9K
10:15 1,721.12 1,721.12 1,720.25 1,720.25 5,625.2K
10:16 1,720.06 1,720.06 1,719.00 1,719.00 7,781.4K
10:17 1,718.91 1,719.86 1,718.91 1,719.86 5,616.1K
10:18 1,719.18 1,719.56 1,719.18 1,719.54 5,611.7K
10:19 1,719.09 1,719.09 1,718.80 1,718.80 4,667.4K
10:20 1,719.20 1,719.67 1,719.20 1,719.67 7,969.9K
10:21 1,719.93 1,720.05 1,719.78 1,719.78 2,230.7K
10:22 1,719.88 1,720.17 1,719.83 1,719.83 4,577.4K
10:23 1,719.60 1,719.67 1,719.46 1,719.46 5,104.4K
10:24 1,719.44 1,719.44 1,719.22 1,719.22 1,984.4K
10:25 1,719.27 1,719.87 1,719.27 1,719.87 5,987.7K
10:26 1,719.82 1,720.13 1,719.73 1,719.73 7,925.6K
10:27 1,719.65 1,719.65 1,719.24 1,719.24 3,240.3K
10:28 1,719.27 1,719.50 1,719.09 1,719.50 1,867.3K
10:29 1,718.94 1,719.13 1,718.43 1,718.43 13,090.6K
10:30 1,718.80 1,719.17 1,718.80 1,719.14 6,810.5K
10:31 1,718.94 1,718.94 1,718.27 1,718.57 6,377.6K
10:32 1,718.41 1,718.78 1,718.41 1,718.78 3,549.8K
10:33 1,719.03 1,719.03 1,718.68 1,718.68 2,100.4K
10:34 1,718.24 1,718.24 1,718.01 1,718.17 3,893.7K
10:35 1,718.34 1,718.34 1,717.89 1,718.23 7,839.2K
10:36 1,718.12 1,718.19 1,718.12 1,718.18 2,154.6K
10:37 1,718.20 1,718.27 1,718.17 1,718.17 1,868.6K
10:38 1,718.28 1,718.28 1,717.68 1,717.68 10,644.4K
10:39 1,717.47 1,717.47 1,717.14 1,717.23 8,728.9K
10:40 1,717.01 1,717.13 1,716.82 1,717.13 5,706.0K
10:41 1,716.43 1,716.50 1,716.12 1,716.12 15,170.3K
10:42 1,716.36 1,716.36 1,716.16 1,716.16 5,401.1K
10:43 1,715.95 1,716.07 1,715.71 1,716.07 5,038.2K
10:44 1,716.23 1,716.24 1,715.81 1,715.81 13,172.6K
10:45 1,715.86 1,716.09 1,715.39 1,715.39 4,724.0K
10:46 1,715.44 1,716.09 1,715.44 1,716.09 6,987.1K
10:47 1,716.04 1,716.22 1,715.58 1,715.58 2,386.2K
10:48 1,715.65 1,716.01 1,715.62 1,715.62 3,678.8K
10:49 1,715.59 1,715.73 1,715.56 1,715.56 2,066.6K
10:50 1,715.66 1,715.66 1,715.56 1,715.56 2,564.2K
10:51 1,715.71 1,715.71 1,715.54 1,715.54 2,891.1K
10:52 1,715.28 1,715.28 1,715.14 1,715.14 3,596.1K
10:53 1,714.76 1,714.76 1,714.50 1,714.62 670.3K
10:54 1,714.57 1,714.83 1,714.57 1,714.63 3,554.3K
10:55 1,714.62 1,715.07 1,714.62 1,714.97 2,043.2K
10:56 1,715.19 1,715.19 1,714.65 1,714.80 2,255.6K
10:57 1,714.63 1,714.81 1,714.63 1,714.68 1,535.0K
10:58 1,714.68 1,714.92 1,713.94 1,713.94 4,473.5K
10:59 1,713.95 1,714.26 1,713.88 1,714.03 3,798.4K
11:00 1,714.22 1,714.79 1,714.22 1,714.75 10,375.6K
11:01 1,714.69 1,714.98 1,714.69 1,714.98 4,277.1K
11:02 1,714.96 1,714.96 1,714.38 1,714.53 1,217.4K
11:03 1,714.20 1,714.20 1,713.87 1,714.04 2,598.3K
11:04 1,712.68 1,712.70 1,712.57 1,712.70 11,029.1K
11:05 1,711.99 1,713.00 1,711.99 1,712.99 13,823.9K
11:06 1,712.84 1,712.84 1,712.67 1,712.77 2,993.9K
11:07 1,712.44 1,712.44 1,712.05 1,712.05 3,016.3K
11:08 1,711.93 1,711.93 1,711.39 1,711.39 1,520.2K
11:09 1,710.59 1,710.74 1,710.26 1,710.32 12,280.8K
11:10 1,710.04 1,711.08 1,710.04 1,711.08 3,885.9K
11:11 1,710.89 1,711.91 1,710.89 1,711.91 3,553.2K
11:12 1,711.97 1,711.98 1,711.75 1,711.75 1,778.4K
11:13 1,712.24 1,712.24 1,711.83 1,711.94 1,380.4K
11:14 1,712.21 1,712.21 1,712.15 1,712.18 1,351.7K
11:15 1,712.16 1,712.35 1,712.16 1,712.35 4,924.0K
11:16 1,712.45 1,713.28 1,712.45 1,712.84 5,446.6K
11:17 1,712.64 1,712.76 1,712.44 1,712.44 3,011.1K
11:18 1,712.37 1,712.64 1,712.37 1,712.40 4,069.6K
11:19 1,712.10 1,712.10 1,711.89 1,711.95 2,881.4K
11:20 1,712.09 1,712.11 1,711.87 1,711.87 2,484.6K
11:21 1,711.39 1,711.40 1,711.17 1,711.17 2,343.4K
11:22 1,711.43 1,711.43 1,711.05 1,711.24 3,246.3K
11:23 1,711.18 1,711.44 1,711.18 1,711.27 982.7K
11:24 1,711.36 1,711.96 1,711.33 1,711.65 4,131.0K
11:25 1,711.49 1,712.09 1,711.49 1,711.84 1,225.8K
11:26 1,711.55 1,712.13 1,711.55 1,712.03 4,856.2K
11:27 1,712.16 1,712.54 1,712.16 1,712.54 3,728.2K
11:28 1,712.61 1,712.61 1,712.33 1,712.51 5,830.0K
11:29 1,712.63 1,712.94 1,712.57 1,712.94 1,465.0K
11:30 1,712.88 1,713.05 1,712.74 1,712.74 2,323.9K
11:31 1,712.87 1,712.94 1,712.72 1,712.72 2,034.4K
11:32 1,712.77 1,712.77 1,712.49 1,712.62 947.1K
11:33 1,712.60 1,712.61 1,712.43 1,712.61 1,476.8K
11:34 1,713.12 1,713.12 1,712.72 1,712.81 7,369.6K
11:35 1,712.74 1,712.82 1,712.60 1,712.60 1,331.9K
11:36 1,712.67 1,712.81 1,712.35 1,712.81 1,216.6K
11:37 1,712.47 1,712.63 1,712.40 1,712.44 2,518.7K
11:38 1,712.44 1,712.44 1,712.20 1,712.34 801.6K
11:39 1,712.60 1,712.60 1,712.31 1,712.31 1,322.1K
11:40 1,712.14 1,712.27 1,711.79 1,711.79 1,421.7K
11:41 1,711.68 1,712.17 1,711.68 1,712.17 2,237.8K
11:42 1,712.11 1,712.47 1,712.11 1,712.47 1,316.1K
11:43 1,712.31 1,712.37 1,712.30 1,712.31 1,188.8K
11:44 1,712.13 1,712.13 1,711.91 1,712.08 1,059.1K
11:45 1,711.84 1,711.84 1,711.57 1,711.57 476.7K
11:46 1,711.74 1,711.99 1,711.74 1,711.87 689.8K
11:47 1,711.72 1,711.72 1,711.40 1,711.40 2,852.0K
11:48 1,711.24 1,711.24 1,710.73 1,710.73 1,201.2K
11:49 1,711.01 1,711.01 1,710.62 1,710.62 641.2K
11:50 1,710.62 1,710.62 1,710.49 1,710.49 437.4K
11:51 1,710.55 1,710.55 1,710.27 1,710.34 604.2K
11:52 1,710.60 1,710.62 1,710.15 1,710.62 614.9K
11:53 1,710.66 1,710.78 1,710.62 1,710.62 4,102.5K
11:54 1,710.55 1,710.58 1,710.49 1,710.49 1,566.6K
11:55 1,710.59 1,710.61 1,710.45 1,710.45 467.0K
11:56 1,710.59 1,710.59 1,710.45 1,710.57 420.2K
11:57 1,710.46 1,710.46 1,709.83 1,709.83 7,685.1K
11:58 1,709.52 1,709.75 1,709.52 1,709.68 2,543.0K
11:59 1,709.24 1,709.69 1,709.24 1,709.54 1,151.8K
12:00 1,709.15 1,709.19 1,709.07 1,709.15 2,259.7K
12:01 1,709.16 1,709.44 1,709.16 1,709.22 3,922.9K
12:02 1,708.97 1,709.48 1,708.97 1,709.48 1,025.9K
12:03 1,709.68 1,709.93 1,709.68 1,709.87 762.7K
12:04 1,709.63 1,710.39 1,709.63 1,710.39 7,915.6K
12:05 1,710.31 1,710.54 1,709.94 1,709.94 1,473.2K
12:06 1,709.59 1,709.94 1,709.59 1,709.77 1,303.8K
12:07 1,709.52 1,710.01 1,709.52 1,710.01 385.6K
12:08 1,710.15 1,710.20 1,709.96 1,710.20 920.6K
12:09 1,710.37 1,710.42 1,710.17 1,710.42 1,230.3K
12:10 1,710.25 1,710.54 1,710.25 1,710.38 1,092.5K
12:11 1,710.22 1,710.22 1,709.96 1,709.96 378.1K
12:12 1,710.02 1,710.02 1,709.79 1,709.79 1,281.9K
12:13 1,710.19 1,710.19 1,709.81 1,709.81 1,772.5K
12:14 1,709.48 1,709.93 1,709.48 1,709.75 2,616.1K
12:15 1,709.83 1,710.02 1,709.75 1,709.79 898.2K
12:16 1,709.65 1,709.71 1,709.43 1,709.43 686.4K
12:17 1,709.34 1,709.51 1,709.34 1,709.49 692.1K
12:18 1,709.45 1,709.47 1,709.33 1,709.33 1,520.3K
12:19 1,709.62 1,709.73 1,709.44 1,709.44 774.4K
12:20 1,709.53 1,709.53 1,709.31 1,709.31 389.2K
12:21 1,709.64 1,709.68 1,709.58 1,709.68 602.3K
12:22 1,709.68 1,709.77 1,709.53 1,709.77 1,081.5K
12:23 1,709.77 1,709.77 1,709.41 1,709.41 1,397.9K
12:24 1,709.80 1,710.28 1,709.72 1,710.28 332.6K
12:25 1,710.02 1,710.11 1,709.96 1,709.98 745.6K
12:26 1,710.10 1,710.11 1,709.95 1,709.96 944.6K
12:27 1,710.08 1,710.38 1,710.08 1,710.25 1,049.4K
12:28 1,710.16 1,710.46 1,710.07 1,710.44 862.8K
12:29 1,710.41 1,710.41 1,710.32 1,710.39 634.6K
12:30 1,710.32 1,710.90 1,710.32 1,710.90 2,807.6K
12:31 1,710.66 1,710.79 1,710.17 1,710.17 1,544.0K
12:32 1,710.15 1,710.71 1,710.15 1,710.32 474.7K
12:33 1,710.60 1,710.60 1,709.99 1,710.00 586.0K
12:34 1,710.02 1,710.56 1,710.02 1,710.29 1,310.9K
12:35 1,710.46 1,710.46 1,710.17 1,710.17 623.1K
12:36 1,710.45 1,710.45 1,710.36 1,710.36 1,044.7K
12:37 1,710.45 1,710.50 1,710.33 1,710.33 431.6K
12:38 1,710.24 1,710.55 1,710.22 1,710.50 2,592.7K
12:39 1,710.79 1,710.96 1,710.79 1,710.96 709.0K
12:40 1,710.82 1,710.82 1,710.51 1,710.51 323.7K
12:41 1,710.66 1,711.56 1,710.66 1,711.56 743.9K
12:42 1,711.45 1,711.73 1,711.45 1,711.73 1,175.6K
12:43 1,711.96 1,711.96 1,711.47 1,711.47 685.8K
12:44 1,711.68 1,711.68 1,711.26 1,711.64 2,369.9K
12:45 1,711.18 1,711.44 1,711.17 1,711.44 2,933.6K
12:46 1,711.39 1,711.39 1,710.94 1,710.98 2,037.7K
12:47 1,710.77 1,710.92 1,710.77 1,710.92 1,181.4K
12:48 1,711.12 1,711.12 1,710.90 1,710.90 825.6K
12:49 1,711.00 1,711.11 1,710.83 1,710.92 568.1K
12:50 1,710.90 1,711.04 1,710.84 1,710.84 1,238.5K
12:51 1,710.85 1,711.21 1,710.85 1,711.21 374.5K
12:52 1,711.11 1,711.98 1,711.11 1,711.98 9,530.9K
12:53 1,712.33 1,712.46 1,712.13 1,712.33 10,532.5K
12:54 1,712.54 1,712.61 1,712.54 1,712.61 4,774.5K
12:55 1,712.68 1,712.68 1,712.18 1,712.18 2,439.2K
12:56 1,712.13 1,712.74 1,712.13 1,712.59 1,568.3K
12:57 1,712.43 1,712.71 1,712.43 1,712.48 1,893.7K
12:58 1,712.67 1,712.67 1,712.35 1,712.56 1,123.7K
12:59 1,712.81 1,712.81 1,712.54 1,712.73 1,953.6K
13:00 1,712.63 1,712.96 1,712.63 1,712.82 1,948.7K
13:01 1,713.04 1,713.04 1,712.71 1,712.89 1,706.4K
13:02 1,712.80 1,713.16 1,712.80 1,713.16 1,226.0K
13:03 1,713.16 1,713.16 1,712.94 1,712.94 1,547.8K
13:04 1,712.72 1,712.85 1,712.72 1,712.78 270.8K
13:05 1,712.71 1,712.74 1,712.63 1,712.65 529.9K
13:06 1,712.76 1,713.00 1,712.76 1,712.95 2,738.5K
13:07 1,712.95 1,713.18 1,712.95 1,712.97 4,600.6K
13:08 1,712.56 1,712.86 1,712.46 1,712.86 2,426.2K
13:09 1,712.93 1,712.96 1,712.74 1,712.74 1,803.3K
13:10 1,712.79 1,712.88 1,712.79 1,712.79 1,118.0K
13:11 1,712.70 1,712.90 1,712.70 1,712.87 809.1K
13:12 1,713.03 1,713.07 1,712.88 1,713.07 224.6K
13:13 1,712.98 1,713.43 1,712.98 1,713.43 1,031.9K
13:14 1,713.44 1,713.44 1,713.16 1,713.21 716.4K
13:15 1,712.83 1,713.07 1,712.80 1,712.99 1,942.8K
13:16 1,712.62 1,712.62 1,712.26 1,712.26 5,416.2K
13:17 1,712.53 1,712.74 1,712.36 1,712.74 485.1K
13:18 1,712.65 1,712.83 1,712.65 1,712.77 2,261.7K
13:19 1,712.76 1,712.76 1,712.41 1,712.50 2,942.8K
13:20 1,712.73 1,713.04 1,712.69 1,713.04 882.6K
13:21 1,713.48 1,713.63 1,713.48 1,713.63 2,073.9K
13:22 1,713.54 1,713.84 1,713.54 1,713.74 411.1K
13:23 1,713.98 1,713.98 1,713.70 1,713.97 1,029.7K
13:24 1,713.84 1,713.84 1,713.55 1,713.55 727.9K
13:25 1,713.61 1,713.84 1,713.44 1,713.44 1,262.8K
13:26 1,713.32 1,713.41 1,713.25 1,713.29 1,494.1K
13:27 1,713.33 1,713.82 1,713.30 1,713.82 867.9K
13:28 1,713.75 1,713.75 1,713.07 1,713.35 6,543.1K
13:29 1,713.81 1,713.83 1,713.68 1,713.68 13,101.6K
13:30 1,713.68 1,713.68 1,713.60 1,713.62 1,126.5K
13:31 1,713.58 1,713.67 1,713.55 1,713.67 728.5K
13:32 1,713.73 1,713.81 1,713.72 1,713.72 1,140.7K
13:33 1,713.59 1,713.59 1,713.29 1,713.29 8,387.3K
13:34 1,713.49 1,714.28 1,713.41 1,714.28 7,752.5K
13:35 1,714.26 1,714.71 1,714.26 1,714.32 17,508.1K
13:36 1,714.07 1,714.38 1,714.07 1,714.23 2,770.2K
13:37 1,714.24 1,714.31 1,714.21 1,714.26 602.4K
13:38 1,714.25 1,714.45 1,714.10 1,714.45 952.2K
13:39 1,714.35 1,714.35 1,714.08 1,714.30 1,190.2K
13:40 1,714.11 1,714.44 1,714.11 1,714.38 1,353.2K
13:41 1,714.47 1,714.55 1,714.24 1,714.31 779.1K
13:42 1,714.23 1,714.54 1,714.23 1,714.53 406.4K
13:43 1,714.54 1,714.55 1,714.38 1,714.51 748.1K
13:44 1,714.58 1,714.58 1,714.17 1,714.17 811.1K
13:45 1,714.28 1,714.28 1,714.13 1,714.20 1,845.7K
13:46 1,713.76 1,714.10 1,713.76 1,714.04 850.5K
13:47 1,714.13 1,714.20 1,714.13 1,714.17 2,192.2K
13:48 1,714.58 1,714.62 1,714.25 1,714.25 1,519.8K
13:49 1,714.36 1,714.36 1,714.25 1,714.28 738.8K
13:50 1,714.23 1,714.45 1,714.23 1,714.45 471.8K
13:51 1,714.45 1,715.13 1,714.45 1,715.13 739.8K
13:52 1,715.26 1,715.30 1,715.05 1,715.18 484.4K
13:53 1,715.35 1,715.35 1,715.10 1,715.10 832.1K
13:54 1,715.36 1,715.39 1,715.21 1,715.29 1,080.8K
13:55 1,715.26 1,715.77 1,715.26 1,715.48 1,063.8K
13:56 1,715.49 1,715.75 1,715.47 1,715.75 971.2K
13:57 1,715.75 1,715.75 1,715.59 1,715.59 754.9K
13:58 1,715.78 1,715.86 1,715.57 1,715.57 1,684.1K
13:59 1,715.57 1,715.83 1,715.57 1,715.83 672.2K
14:00 1,715.75 1,715.75 1,715.44 1,715.55 2,797.9K
14:01 1,715.94 1,716.13 1,715.93 1,716.13 12,139.4K
14:02 1,716.48 1,716.48 1,716.01 1,716.26 1,239.1K
14:03 1,716.21 1,716.21 1,715.94 1,715.94 757.1K
14:04 1,715.94 1,715.94 1,715.41 1,715.41 770.0K
14:05 1,715.85 1,715.85 1,715.67 1,715.70 2,015.3K
14:06 1,715.54 1,715.58 1,715.29 1,715.58 666.2K
14:07 1,715.28 1,715.28 1,714.88 1,715.00 1,001.1K
14:08 1,714.85 1,715.13 1,714.85 1,715.11 564.4K
14:09 1,715.07 1,715.27 1,715.07 1,715.27 548.1K
14:10 1,715.34 1,715.34 1,715.05 1,715.05 1,314.0K
14:11 1,715.15 1,715.15 1,714.69 1,714.69 1,200.2K
14:12 1,714.65 1,714.81 1,714.65 1,714.66 626.1K
14:13 1,714.30 1,714.30 1,713.85 1,713.92 2,306.8K
14:14 1,713.80 1,713.82 1,713.67 1,713.82 2,213.7K
14:15 1,713.86 1,713.86 1,713.64 1,713.64 808.9K
14:16 1,713.58 1,713.58 1,713.50 1,713.57 737.2K
14:17 1,713.54 1,713.97 1,713.47 1,713.97 1,082.8K
14:18 1,714.13 1,715.09 1,713.81 1,715.09 4,997.7K
14:19 1,715.32 1,715.52 1,715.22 1,715.46 3,666.5K
14:20 1,715.46 1,715.97 1,715.41 1,715.97 2,234.9K
14:21 1,716.08 1,716.08 1,715.44 1,715.48 1,718.2K
14:22 1,715.48 1,715.74 1,715.36 1,715.74 2,569.3K
14:23 1,716.12 1,716.88 1,716.12 1,716.88 2,993.9K
14:24 1,716.94 1,716.94 1,716.64 1,716.64 2,295.2K
14:25 1,716.71 1,716.85 1,716.55 1,716.55 1,667.5K
14:26 1,716.63 1,716.81 1,716.33 1,716.33 1,045.7K
14:27 1,716.49 1,716.74 1,716.20 1,716.74 1,080.3K
14:28 1,716.65 1,716.65 1,715.98 1,715.98 2,183.6K
14:29 1,716.13 1,716.27 1,716.13 1,716.20 1,500.0K
14:30 1,715.73 1,715.95 1,715.73 1,715.85 2,154.7K
14:31 1,715.87 1,716.12 1,715.74 1,716.12 574.5K
14:32 1,716.18 1,716.30 1,716.17 1,716.30 886.5K
14:33 1,716.26 1,716.33 1,716.21 1,716.33 1,908.7K
14:34 1,716.30 1,716.57 1,716.30 1,716.45 759.0K
14:35 1,716.54 1,716.54 1,716.20 1,716.26 1,163.0K
14:36 1,716.26 1,716.95 1,716.26 1,716.88 13,555.2K
14:37 1,716.69 1,716.95 1,716.48 1,716.48 943.0K
14:38 1,716.31 1,716.54 1,716.23 1,716.54 4,659.6K
14:39 1,716.38 1,716.46 1,716.24 1,716.24 2,213.9K
14:40 1,716.66 1,717.16 1,716.66 1,717.16 6,336.3K
14:41 1,717.87 1,718.68 1,717.87 1,718.62 8,242.0K
14:42 1,718.74 1,718.74 1,718.64 1,718.64 970.2K
14:43 1,718.70 1,718.81 1,718.63 1,718.81 2,726.0K
14:44 1,718.81 1,719.16 1,718.74 1,718.80 2,865.2K
14:45 1,718.81 1,719.44 1,718.81 1,719.23 1,972.2K
14:46 1,719.21 1,719.21 1,718.70 1,719.10 2,106.8K
14:47 1,718.98 1,719.42 1,718.98 1,719.41 2,482.9K
14:48 1,719.51 1,719.70 1,719.42 1,719.42 2,999.6K
14:49 1,719.32 1,719.32 1,718.98 1,718.98 2,049.9K
14:50 1,718.91 1,718.91 1,718.52 1,718.87 2,591.1K
14:51 1,718.72 1,719.32 1,718.72 1,719.32 1,639.1K
14:52 1,719.24 1,719.24 1,719.09 1,719.19 2,475.8K
14:53 1,719.23 1,719.34 1,719.05 1,719.25 1,722.5K
14:54 1,719.35 1,719.35 1,718.96 1,718.96 2,588.8K
14:55 1,718.99 1,719.19 1,718.98 1,719.19 4,641.5K
14:56 1,719.07 1,719.32 1,719.05 1,719.22 1,135.4K
14:57 1,719.69 1,719.69 1,719.28 1,719.28 3,768.5K
14:58 1,718.97 1,719.38 1,718.97 1,719.18 3,804.1K
14:59 1,719.06 1,719.64 1,719.06 1,719.64 6,472.5K
15:00 1,719.73 1,720.19 1,719.73 1,720.01 3,375.5K
15:01 1,720.02 1,720.02 1,719.48 1,719.68 2,871.1K
15:02 1,719.61 1,720.28 1,719.61 1,720.28 5,984.3K
15:03 1,719.78 1,719.78 1,719.18 1,719.31 2,546.8K
15:04 1,719.37 1,719.37 1,718.93 1,718.93 3,466.6K
15:05 1,718.98 1,719.12 1,718.80 1,718.80 3,976.8K
15:06 1,718.70 1,718.70 1,718.51 1,718.51 2,778.7K
15:07 1,718.73 1,718.85 1,718.73 1,718.74 1,010.7K
15:08 1,718.66 1,718.66 1,718.44 1,718.48 4,294.0K
15:09 1,718.30 1,718.30 1,718.05 1,718.05 2,131.1K
15:10 1,718.05 1,718.30 1,717.98 1,718.10 2,509.0K
15:11 1,718.07 1,718.25 1,717.98 1,718.25 2,578.9K
15:12 1,718.16 1,718.34 1,717.93 1,718.34 1,928.4K
15:13 1,718.25 1,718.48 1,718.11 1,718.11 615.2K
15:14 1,718.35 1,718.39 1,717.98 1,718.23 1,327.6K
15:15 1,718.29 1,718.33 1,717.49 1,717.49 3,934.1K
15:16 1,717.68 1,717.68 1,717.26 1,717.34 2,103.2K
15:17 1,717.18 1,717.24 1,717.07 1,717.07 2,449.9K
15:18 1,717.15 1,717.15 1,716.97 1,716.97 1,223.1K
15:19 1,716.95 1,717.10 1,716.95 1,717.10 751.5K
15:20 1,717.10 1,717.10 1,716.98 1,717.06 1,876.6K
15:21 1,716.93 1,717.10 1,716.93 1,717.01 1,572.6K
15:22 1,716.99 1,717.55 1,716.84 1,717.55 1,621.1K
15:23 1,717.68 1,717.75 1,717.31 1,717.31 1,482.1K
15:24 1,717.28 1,717.36 1,717.16 1,717.32 972.7K
15:25 1,717.04 1,717.45 1,716.98 1,717.19 693.2K
15:26 1,717.18 1,717.29 1,717.15 1,717.16 7,655.9K
15:27 1,716.95 1,717.64 1,716.95 1,717.53 1,133.8K
15:28 1,717.56 1,717.61 1,717.43 1,717.61 788.6K
15:29 1,717.62 1,717.62 1,717.27 1,717.27 1,393.9K
15:30 1,717.17 1,717.22 1,717.16 1,717.16 442.2K
15:31 1,717.36 1,717.36 1,717.03 1,717.03 549.7K
15:32 1,717.13 1,717.14 1,717.05 1,717.05 320.4K
15:33 1,717.32 1,717.32 1,717.15 1,717.15 1,703.7K
15:34 1,717.08 1,717.27 1,717.08 1,717.22 596.1K
15:35 1,717.10 1,717.56 1,717.10 1,717.46 582.8K
15:36 1,717.52 1,717.65 1,717.51 1,717.51 629.8K
15:37 1,717.60 1,717.71 1,717.60 1,717.71 1,451.1K
15:38 1,717.84 1,717.84 1,717.74 1,717.74 1,353.8K
15:39 1,717.62 1,717.62 1,717.38 1,717.38 620.8K
15:40 1,717.40 1,717.60 1,717.40 1,717.60 678.0K
15:41 1,717.70 1,717.70 1,716.74 1,716.74 4,274.6K
15:42 1,716.84 1,717.51 1,716.84 1,717.40 2,503.7K
15:43 1,717.45 1,717.45 1,716.96 1,716.99 861.1K
15:44 1,717.18 1,717.38 1,717.18 1,717.21 3,650.3K
15:45 1,717.49 1,717.49 1,716.67 1,716.74 2,434.7K
15:46 1,716.88 1,716.88 1,716.44 1,716.53 1,941.7K
15:47 1,716.61 1,716.61 1,716.35 1,716.51 1,212.1K
15:48 1,716.76 1,717.05 1,716.76 1,716.92 1,065.3K
15:49 1,717.06 1,717.06 1,716.53 1,716.53 778.6K
15:50 1,716.38 1,716.61 1,716.35 1,716.48 1,437.8K
15:51 1,716.54 1,716.75 1,716.54 1,716.75 967.0K
15:52 1,717.16 1,717.25 1,717.09 1,717.13 1,970.6K
15:53 1,716.98 1,716.98 1,716.58 1,716.71 2,863.7K
15:54 1,716.64 1,716.74 1,716.64 1,716.71 1,831.1K
15:55 1,716.51 1,716.64 1,716.51 1,716.51 633.2K
15:56 1,716.47 1,716.67 1,716.47 1,716.67 999.8K
15:57 1,716.48 1,716.85 1,716.48 1,716.71 971.4K
15:58 1,717.10 1,717.28 1,717.10 1,717.28 2,763.2K
15:59 1,716.92 1,716.92 1,716.37 1,716.37 577.5K
16:00 1,716.50 1,716.68 1,716.44 1,716.59 2,255.1K
16:01 1,716.64 1,716.75 1,716.64 1,716.75 593.4K
16:02 1,716.64 1,716.74 1,716.39 1,716.74 1,703.4K
16:03 1,716.57 1,717.05 1,716.57 1,717.05 1,691.9K
16:04 1,716.87 1,717.21 1,716.87 1,716.95 977.6K
16:05 1,716.86 1,716.89 1,716.75 1,716.89 1,109.6K
16:06 1,716.94 1,717.04 1,716.94 1,717.04 494.7K
16:07 1,717.10 1,717.74 1,717.10 1,717.71 1,133.0K
16:08 1,717.73 1,717.75 1,717.72 1,717.75 436.6K
16:09 1,717.65 1,717.70 1,717.58 1,717.70 1,359.8K
16:10 1,717.60 1,717.66 1,717.36 1,717.38 1,549.2K
16:11 1,717.52 1,717.52 1,716.81 1,717.41 1,320.3K
16:12 1,717.27 1,717.47 1,717.27 1,717.47 977.1K
16:13 1,717.72 1,717.72 1,717.40 1,717.40 1,806.9K
16:14 1,717.66 1,717.66 1,717.54 1,717.66 698.0K
16:15 1,717.14 1,717.14 1,716.09 1,716.09 4,582.2K
16:16 1,716.09 1,716.25 1,716.09 1,716.19 1,527.7K
16:17 1,716.34 1,716.51 1,716.34 1,716.51 834.8K
16:18 1,716.57 1,716.57 1,716.37 1,716.37 346.7K
16:19 1,716.53 1,717.82 1,716.53 1,717.82 2,376.4K
16:20 1,717.95 1,717.95 1,717.31 1,717.59 682.7K
16:21 1,717.74 1,717.74 1,717.43 1,717.43 1,355.6K
16:22 1,717.28 1,717.42 1,717.21 1,717.21 1,218.7K
16:23 1,717.30 1,718.15 1,717.30 1,718.15 5,494.0K
16:24 1,718.15 1,718.51 1,717.99 1,717.99 9,943.4K
16:25 1,718.20 1,718.24 1,718.07 1,718.24 1,629.3K
16:26 1,718.50 1,718.75 1,718.15 1,718.15 3,515.6K
16:27 1,718.03 1,718.27 1,718.03 1,718.24 1,055.0K
16:28 1,718.05 1,718.05 1,717.75 1,717.75 2,178.6K
16:29 1,717.92 1,719.14 1,717.92 1,719.00 2,957.3K
16:30 1,718.91 1,718.99 1,718.91 1,718.98 1,509.9K
16:31 1,719.01 1,719.04 1,718.73 1,718.73 973.3K
16:32 1,718.65 1,719.04 1,718.59 1,718.59 6,020.2K
16:33 1,719.03 1,719.23 1,719.03 1,719.21 1,364.4K
16:34 1,718.92 1,719.11 1,718.92 1,719.08 5,146.9K
16:35 1,718.75 1,719.26 1,718.75 1,719.26 5,189.9K
16:36 1,719.34 1,719.64 1,719.18 1,719.18 858.6K
16:37 1,719.07 1,719.64 1,719.07 1,719.64 1,662.1K
16:38 1,719.47 1,719.64 1,719.36 1,719.36 14,561.8K
16:39 1,719.41 1,719.46 1,719.31 1,719.31 2,864.5K
16:40 1,719.39 1,719.56 1,719.33 1,719.40 2,227.1K
16:41 1,719.36 1,719.58 1,719.18 1,719.18 1,440.4K
16:42 1,718.85 1,718.99 1,718.73 1,718.88 1,529.8K
16:43 1,718.57 1,718.83 1,718.40 1,718.40 4,849.0K
16:44 1,718.49 1,718.87 1,718.49 1,718.75 1,496.5K
16:45 1,718.51 1,718.75 1,718.51 1,718.75 1,015.6K
16:46 1,718.75 1,719.57 1,718.75 1,719.57 2,124.3K
16:47 1,719.43 1,719.43 1,718.93 1,718.99 3,309.7K
16:48 1,719.19 1,719.26 1,719.19 1,719.19 647.0K
16:49 1,719.11 1,719.24 1,719.10 1,719.24 611.6K
16:50 1,719.22 1,719.44 1,719.22 1,719.28 1,589.9K
16:51 1,719.30 1,719.43 1,719.30 1,719.36 814.2K
16:52 1,719.30 1,719.41 1,719.25 1,719.25 692.0K
16:53 1,719.39 1,719.95 1,719.39 1,719.95 2,058.9K
16:54 1,719.86 1,720.48 1,719.86 1,720.48 1,929.3K
16:55 1,720.33 1,720.36 1,720.28 1,720.36 1,325.1K
16:56 1,719.97 1,720.14 1,719.94 1,719.94 5,505.9K
16:57 1,720.05 1,720.55 1,719.92 1,720.48 2,606.8K
16:58 1,720.25 1,721.12 1,720.25 1,721.12 2,681.0K
16:59 1,721.32 1,721.94 1,721.32 1,721.94 2,353.9K
17:00 1,721.99 1,722.15 1,721.89 1,721.89 954.9K
17:01 1,721.75 1,721.83 1,721.73 1,721.82 1,172.7K
17:02 1,721.55 1,721.55 1,720.83 1,720.83 748.3K
17:03 1,720.82 1,720.82 1,720.74 1,720.81 2,006.1K
17:04 1,721.11 1,721.11 1,720.70 1,721.09 3,978.6K
17:05 1,720.83 1,721.10 1,720.83 1,721.01 5,605.6K
17:06 1,720.77 1,720.77 1,720.42 1,720.65 4,415.4K
17:07 1,720.61 1,721.05 1,720.56 1,721.05 2,496.2K
17:08 1,720.84 1,721.02 1,720.84 1,720.90 4,749.9K
17:09 1,720.93 1,721.06 1,720.86 1,720.90 2,935.6K
17:10 1,720.52 1,721.28 1,720.52 1,721.28 5,861.9K
17:11 1,721.44 1,721.46 1,721.40 1,721.46 2,669.0K
17:12 1,721.52 1,721.70 1,721.41 1,721.51 2,328.5K
17:13 1,721.22 1,721.67 1,721.14 1,721.67 3,410.4K
17:14 1,721.47 1,721.66 1,721.41 1,721.65 875.2K
17:15 1,721.66 1,721.78 1,721.12 1,721.12 5,929.7K
17:16 1,721.09 1,721.30 1,721.00 1,721.30 9,896.2K
17:17 1,721.65 1,721.80 1,721.51 1,721.51 4,074.0K
17:18 1,721.31 1,721.58 1,721.08 1,721.08 955.2K
17:19 1,721.01 1,721.09 1,721.01 1,721.01 1,444.0K
17:20 1,720.82 1,721.66 1,720.75 1,721.66 3,748.0K
17:21 1,722.00 1,723.42 1,722.00 1,723.42 10,448.8K
17:22 1,723.32 1,723.32 1,722.12 1,722.12 7,352.2K
17:23 1,722.02 1,722.48 1,722.02 1,722.47 1,334.2K
17:24 1,722.73 1,722.73 1,722.31 1,722.51 2,609.1K
17:25 1,722.50 1,723.34 1,722.50 1,723.34 848.8K
17:26 1,723.43 1,723.43 1,723.14 1,723.14 759.8K
17:27 1,723.17 1,723.17 1,722.70 1,723.17 541.5K
17:28 1,723.17 1,723.17 1,722.80 1,722.80 1,027.1K
17:29 1,722.96 1,722.96 1,722.47 1,722.75 1,482.3K
17:30 1,722.85 1,722.90 1,722.78 1,722.78 722.8K
17:31 1,722.78 1,722.95 1,722.55 1,722.55 1,492.4K
17:32 1,722.75 1,722.75 1,722.54 1,722.54 244.9K
17:33 1,722.66 1,722.88 1,722.64 1,722.64 931.5K
17:34 1,723.09 1,723.14 1,723.09 1,723.14 5,140.4K
17:35 1,723.02 1,723.19 1,722.68 1,723.19 1,620.0K
17:36 1,723.36 1,723.36 1,722.65 1,722.71 1,785.3K
17:37 1,722.71 1,722.71 1,721.86 1,721.86 1,754.4K
17:38 1,722.21 1,722.57 1,722.06 1,722.57 922.6K
17:39 1,722.11 1,722.19 1,722.10 1,722.19 983.5K
17:40 1,722.08 1,722.21 1,722.08 1,722.21 1,076.2K
17:41 1,722.31 1,722.67 1,722.03 1,722.67 1,124.5K
17:42 1,722.30 1,722.30 1,721.79 1,721.79 6,795.6K
17:43 1,722.24 1,722.39 1,722.24 1,722.24 1,250.2K
17:44 1,722.39 1,722.55 1,722.39 1,722.45 1,331.2K
17:45 1,722.47 1,722.67 1,722.47 1,722.54 4,551.7K
17:46 1,722.56 1,722.89 1,722.50 1,722.78 710.0K
17:47 1,722.78 1,722.78 1,722.41 1,722.60 6,348.7K
17:48 1,722.60 1,722.60 1,722.23 1,722.23 2,746.4K
17:49 1,721.71 1,721.86 1,721.52 1,721.52 8,839.5K
17:50 1,721.64 1,721.86 1,721.64 1,721.69 2,289.9K
17:51 1,721.85 1,721.95 1,721.85 1,721.95 523.2K
17:52 1,721.70 1,721.94 1,721.70 1,721.94 2,434.7K
17:53 1,721.87 1,721.87 1,721.62 1,721.78 603.7K
17:54 1,721.78 1,721.78 1,721.73 1,721.77 1,160.8K
17:55 1,721.56 1,721.56 1,721.45 1,721.45 406.5K
17:56 1,721.41 1,721.41 1,721.21 1,721.30 2,265.6K
17:57 1,721.30 1,721.45 1,721.30 1,721.32 597.6K
17:58 1,721.22 1,721.29 1,721.21 1,721.29 10,432.7K
17:59 1,721.33 1,721.67 1,721.33 1,721.67 1,348.2K
18:00 1,721.47 1,721.57 1,721.46 1,721.49 730.4K
18:01 1,721.46 1,721.46 1,720.93 1,720.93 3,841.4K
18:02 1,720.96 1,721.65 1,720.96 1,721.65 6,141.2K
18:03 1,722.53 1,722.57 1,722.20 1,722.20 7,099.0K
18:04 1,722.76 1,722.76 1,722.46 1,722.64 2,522.3K
18:05 1,722.07 1,722.64 1,722.07 1,722.49 2,515.9K
18:06 1,722.17 1,722.17 1,721.66 1,721.66 4,273.1K
18:07 1,721.66 1,721.66 1,721.15 1,721.46 1,769.6K
18:08 1,721.39 1,721.54 1,721.29 1,721.54 753.0K
18:09 1,721.48 1,721.57 1,721.00 1,721.57 3,540.1K
18:10 1,721.54 1,721.54 1,721.36 1,721.37 830.5K
18:11 1,721.45 1,721.47 1,721.35 1,721.47 1,262.6K
18:12 1,721.39 1,721.39 1,721.12 1,721.14 1,163.0K
18:13 1,721.35 1,721.63 1,721.35 1,721.62 584.4K
18:14 1,721.64 1,721.64 1,721.13 1,721.37 724.0K
18:15 1,721.25 1,721.54 1,721.01 1,721.54 771.0K
18:16 1,721.37 1,721.76 1,721.37 1,721.76 408.0K
18:17 1,721.76 1,721.97 1,721.76 1,721.82 623.8K
18:18 1,721.64 1,721.84 1,721.55 1,721.84 416.4K
18:19 1,721.84 1,721.88 1,721.74 1,721.88 602.0K
18:20 1,721.82 1,722.08 1,721.82 1,721.89 2,331.4K
18:21 1,721.83 1,722.12 1,721.76 1,722.12 1,243.0K
18:22 1,722.25 1,722.25 1,721.80 1,721.85 2,476.6K
18:23 1,721.73 1,721.73 1,721.34 1,721.39 2,015.5K
18:24 1,721.34 1,721.53 1,721.30 1,721.53 446.4K
18:25 1,721.40 1,721.63 1,721.40 1,721.47 1,137.5K
18:26 1,721.53 1,721.53 1,721.47 1,721.47 1,208.3K
18:27 1,721.37 1,721.37 1,721.20 1,721.22 2,298.7K
18:28 1,721.23 1,721.55 1,721.12 1,721.19 2,335.8K
18:29 1,721.26 1,721.26 1,720.95 1,720.95 3,489.3K
18:30 1,720.66 1,721.11 1,720.66 1,721.11 5,433.0K
18:31 1,721.05 1,721.06 1,721.00 1,721.00 1,141.4K
18:32 1,721.00 1,721.00 1,720.82 1,720.84 738.1K
18:33 1,720.90 1,720.90 1,720.54 1,720.64 940.3K
18:34 1,720.94 1,721.18 1,720.94 1,721.12 1,213.8K
18:35 1,720.86 1,721.07 1,720.86 1,720.88 1,452.0K
18:36 1,720.97 1,721.11 1,720.80 1,720.90 1,492.7K
18:37 1,721.16 1,721.38 1,721.16 1,721.38 4,318.8K
18:38 1,720.99 1,721.35 1,720.99 1,721.06 1,630.7K
18:39 1,721.07 1,721.07 1,720.62 1,720.62 691.3K
18:40 1,720.77 1,720.77 1,720.77 1,720.77 205.2K
18:51 1,721.10 1,721.10 1,721.10 1,721.10 3,770.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし