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 1,705.96 1,705.96 1,700.72 1,700.72 2,478.8K
09:51 1,700.21 1,700.27 1,699.66 1,699.91 4,475.6K
09:52 1,699.56 1,699.79 1,699.56 1,699.63 7,356.1K
09:53 1,699.48 1,699.48 1,695.71 1,695.76 7,659.0K
09:54 1,695.49 1,695.78 1,695.37 1,695.61 9,459.8K
09:55 1,695.61 1,695.76 1,694.68 1,695.76 6,585.1K
09:56 1,697.26 1,697.78 1,696.91 1,697.52 13,312.2K
09:57 1,697.87 1,698.85 1,697.78 1,698.85 8,665.5K
09:58 1,698.47 1,698.50 1,698.43 1,698.43 1,974.7K
09:59 1,698.62 1,698.62 1,698.25 1,698.25 3,541.6K
10:00 1,698.09 1,698.09 1,694.47 1,694.47 10,942.6K
10:01 1,694.68 1,695.23 1,694.68 1,694.97 10,986.7K
10:02 1,695.75 1,696.11 1,695.37 1,695.37 10,631.6K
10:03 1,695.48 1,696.33 1,695.48 1,695.88 12,521.4K
10:04 1,695.86 1,695.86 1,694.94 1,695.30 11,144.2K
10:05 1,695.34 1,695.34 1,693.75 1,693.75 10,984.1K
10:06 1,693.10 1,694.08 1,692.59 1,694.08 18,632.5K
10:07 1,693.86 1,693.87 1,693.11 1,693.87 10,920.1K
10:08 1,693.85 1,694.06 1,693.80 1,694.06 10,349.1K
10:09 1,694.07 1,694.30 1,694.07 1,694.25 6,212.6K
10:10 1,694.52 1,694.52 1,692.99 1,692.99 22,362.7K
10:11 1,692.88 1,693.29 1,692.88 1,693.29 4,489.4K
10:12 1,693.25 1,693.91 1,693.15 1,693.91 7,114.8K
10:13 1,694.83 1,694.84 1,694.39 1,694.39 9,472.5K
10:14 1,694.70 1,694.99 1,694.70 1,694.95 6,874.8K
10:15 1,694.75 1,694.75 1,693.85 1,694.06 7,405.7K
10:16 1,693.76 1,694.32 1,693.76 1,693.81 5,452.2K
10:17 1,694.22 1,694.32 1,694.07 1,694.32 6,989.9K
10:18 1,694.44 1,694.51 1,694.21 1,694.21 4,604.9K
10:19 1,694.30 1,694.48 1,693.50 1,693.50 2,809.9K
10:20 1,693.37 1,693.79 1,693.37 1,693.79 6,747.9K
10:21 1,693.69 1,693.69 1,693.51 1,693.51 2,026.5K
10:22 1,693.54 1,693.54 1,692.99 1,692.99 5,960.7K
10:23 1,693.11 1,693.45 1,693.11 1,693.45 18,539.7K
10:24 1,693.40 1,694.20 1,693.38 1,694.20 9,670.8K
10:25 1,693.84 1,693.89 1,693.83 1,693.85 7,564.5K
10:26 1,694.28 1,694.39 1,693.89 1,694.05 21,156.8K
10:27 1,694.18 1,694.91 1,693.98 1,694.91 9,974.3K
10:28 1,694.95 1,695.40 1,694.76 1,695.40 4,707.1K
10:29 1,695.77 1,695.96 1,695.75 1,695.80 10,595.3K
10:30 1,695.78 1,696.05 1,695.56 1,696.05 7,710.8K
10:31 1,695.92 1,696.27 1,695.92 1,696.27 3,875.0K
10:32 1,695.97 1,695.97 1,695.25 1,695.33 11,518.5K
10:33 1,695.35 1,695.35 1,695.24 1,695.34 5,603.3K
10:34 1,694.83 1,694.83 1,694.08 1,694.08 7,283.5K
10:35 1,693.84 1,694.19 1,693.48 1,693.58 6,759.8K
10:36 1,693.70 1,693.88 1,693.00 1,693.00 3,850.1K
10:37 1,692.64 1,693.62 1,692.64 1,693.62 7,734.3K
10:38 1,693.23 1,694.30 1,692.77 1,694.30 9,144.7K
10:39 1,694.21 1,694.78 1,694.21 1,694.78 10,338.3K
10:40 1,694.77 1,695.27 1,694.77 1,695.27 6,482.5K
10:41 1,695.36 1,695.43 1,695.25 1,695.33 5,404.4K
10:42 1,695.22 1,695.64 1,694.52 1,695.64 15,191.6K
10:43 1,695.84 1,695.96 1,695.76 1,695.95 6,990.5K
10:44 1,695.95 1,696.48 1,695.82 1,696.48 15,571.2K
10:45 1,696.60 1,696.77 1,695.98 1,696.20 9,086.9K
10:46 1,696.19 1,696.43 1,696.19 1,696.25 3,306.2K
10:47 1,696.23 1,696.31 1,696.23 1,696.24 2,131.6K
10:48 1,696.18 1,696.50 1,696.18 1,696.50 5,998.8K
10:49 1,696.68 1,696.97 1,696.48 1,696.97 5,912.7K
10:50 1,697.13 1,697.13 1,696.55 1,697.02 3,565.2K
10:51 1,697.04 1,697.46 1,697.04 1,697.46 4,270.4K
10:52 1,697.15 1,697.29 1,696.99 1,697.29 5,350.1K
10:53 1,696.82 1,696.94 1,696.78 1,696.78 12,909.3K
10:54 1,696.80 1,697.09 1,696.80 1,697.09 4,701.6K
10:55 1,697.27 1,697.58 1,697.27 1,697.51 5,038.5K
10:56 1,697.62 1,698.02 1,697.62 1,697.83 10,000.8K
10:57 1,697.94 1,697.94 1,697.70 1,697.74 8,391.5K
10:58 1,697.94 1,698.04 1,697.92 1,698.04 5,026.1K
10:59 1,697.99 1,697.99 1,697.68 1,697.82 5,627.5K
11:00 1,697.62 1,697.67 1,697.38 1,697.67 3,903.1K
11:01 1,697.71 1,697.97 1,697.55 1,697.97 4,760.0K
11:02 1,698.03 1,698.27 1,697.83 1,697.83 3,398.5K
11:03 1,697.97 1,698.22 1,697.92 1,697.92 2,850.6K
11:04 1,698.03 1,698.12 1,697.84 1,697.87 6,776.7K
11:05 1,698.19 1,698.19 1,696.99 1,696.99 6,070.8K
11:06 1,697.20 1,697.78 1,697.20 1,697.61 5,464.5K
11:07 1,697.70 1,697.70 1,697.14 1,697.14 10,869.1K
11:08 1,697.12 1,697.46 1,697.12 1,697.46 7,335.5K
11:09 1,697.11 1,697.61 1,697.11 1,697.61 1,673.4K
11:10 1,697.57 1,698.20 1,697.48 1,698.20 6,068.7K
11:11 1,698.46 1,698.46 1,698.18 1,698.18 5,104.5K
11:12 1,698.50 1,698.70 1,698.50 1,698.63 3,099.2K
11:13 1,697.93 1,697.97 1,697.90 1,697.90 6,908.4K
11:14 1,697.93 1,698.29 1,697.93 1,698.29 2,839.9K
11:15 1,698.02 1,698.02 1,697.81 1,697.83 1,627.9K
11:16 1,697.30 1,697.52 1,697.30 1,697.52 807.6K
11:17 1,697.57 1,697.57 1,696.91 1,697.30 5,909.6K
11:18 1,697.65 1,697.65 1,697.05 1,697.41 3,694.6K
11:19 1,697.47 1,697.92 1,697.47 1,697.92 5,062.4K
11:20 1,698.03 1,698.11 1,697.84 1,698.02 1,517.7K
11:21 1,697.86 1,697.86 1,697.28 1,697.50 1,880.9K
11:22 1,697.35 1,697.59 1,697.35 1,697.36 976.6K
11:23 1,697.01 1,697.01 1,696.62 1,696.94 910.5K
11:24 1,696.87 1,696.90 1,696.68 1,696.68 1,451.2K
11:25 1,696.71 1,697.67 1,696.70 1,697.67 2,993.5K
11:26 1,697.36 1,697.46 1,697.15 1,697.15 4,739.9K
11:27 1,696.88 1,696.88 1,696.40 1,696.40 6,200.3K
11:28 1,696.48 1,696.59 1,695.67 1,696.57 10,651.7K
11:29 1,696.57 1,696.57 1,696.40 1,696.40 1,128.3K
11:30 1,696.25 1,696.38 1,696.00 1,696.00 2,325.5K
11:31 1,696.18 1,696.18 1,695.06 1,695.15 5,315.2K
11:32 1,694.32 1,694.32 1,693.70 1,693.70 10,084.1K
11:33 1,693.92 1,694.35 1,693.92 1,694.19 4,455.0K
11:34 1,694.03 1,694.10 1,693.98 1,693.98 8,440.6K
11:35 1,693.83 1,693.83 1,693.01 1,693.16 1,402.2K
11:36 1,692.75 1,693.06 1,692.75 1,692.97 3,731.9K
11:37 1,693.16 1,693.16 1,692.79 1,692.79 3,168.0K
11:38 1,692.83 1,693.21 1,692.83 1,693.21 2,556.9K
11:39 1,693.66 1,693.82 1,693.66 1,693.73 7,568.2K
11:40 1,694.09 1,694.09 1,693.72 1,693.72 3,718.9K
11:41 1,693.85 1,693.85 1,693.65 1,693.81 4,266.4K
11:42 1,693.94 1,694.14 1,693.83 1,693.83 5,673.4K
11:43 1,694.01 1,694.14 1,693.79 1,694.07 6,137.8K
11:44 1,693.86 1,693.86 1,693.52 1,693.52 2,225.1K
11:45 1,693.69 1,693.80 1,693.19 1,693.19 5,252.7K
11:46 1,693.31 1,693.45 1,693.19 1,693.19 3,510.1K
11:47 1,692.92 1,693.04 1,692.92 1,693.01 5,410.3K
11:48 1,692.79 1,692.79 1,692.52 1,692.63 1,131.4K
11:49 1,692.71 1,692.71 1,692.19 1,692.19 3,298.1K
11:50 1,692.13 1,692.25 1,691.70 1,692.24 3,388.5K
11:51 1,692.75 1,692.98 1,692.48 1,692.98 2,475.5K
11:52 1,692.90 1,692.93 1,692.81 1,692.81 1,364.8K
11:53 1,692.97 1,692.97 1,692.79 1,692.88 1,960.9K
11:54 1,692.84 1,692.84 1,692.18 1,692.21 1,521.6K
11:55 1,692.19 1,692.41 1,692.19 1,692.41 1,115.9K
11:56 1,692.62 1,693.09 1,692.54 1,692.74 5,081.3K
11:57 1,692.90 1,692.95 1,692.80 1,692.95 1,526.3K
11:58 1,693.04 1,693.04 1,692.69 1,692.69 3,055.5K
11:59 1,692.74 1,692.74 1,692.39 1,692.58 819.1K
12:00 1,692.52 1,692.60 1,692.20 1,692.31 1,652.0K
12:01 1,691.87 1,692.23 1,691.75 1,692.23 1,324.2K
12:02 1,692.49 1,692.49 1,691.94 1,691.94 2,101.0K
12:03 1,691.97 1,692.08 1,691.87 1,692.08 1,895.8K
12:04 1,692.00 1,692.12 1,691.95 1,692.02 2,130.8K
12:05 1,692.27 1,692.61 1,692.10 1,692.61 2,621.5K
12:06 1,692.41 1,692.43 1,692.23 1,692.23 11,517.2K
12:07 1,692.17 1,692.17 1,692.01 1,692.01 11,215.7K
12:08 1,692.01 1,692.42 1,691.92 1,692.42 8,040.1K
12:09 1,692.35 1,692.35 1,691.95 1,692.12 4,909.1K
12:10 1,692.36 1,692.41 1,692.28 1,692.37 1,024.8K
12:11 1,692.51 1,692.68 1,692.45 1,692.68 12,971.7K
12:12 1,692.50 1,692.57 1,692.49 1,692.49 1,630.3K
12:13 1,692.53 1,693.30 1,692.53 1,693.30 1,079.3K
12:14 1,693.56 1,694.24 1,693.56 1,694.24 5,749.3K
12:15 1,695.00 1,695.00 1,694.89 1,694.94 6,879.3K
12:16 1,696.45 1,696.45 1,695.98 1,696.31 16,976.4K
12:17 1,696.54 1,696.54 1,696.16 1,696.37 3,518.7K
12:18 1,696.33 1,696.44 1,696.28 1,696.28 3,722.5K
12:19 1,696.52 1,696.52 1,696.15 1,696.15 5,216.2K
12:20 1,696.17 1,696.26 1,696.11 1,696.11 3,110.6K
12:21 1,696.29 1,696.59 1,696.14 1,696.59 2,363.3K
12:22 1,696.57 1,696.85 1,696.52 1,696.83 756.0K
12:23 1,696.93 1,697.14 1,696.90 1,696.90 2,923.2K
12:24 1,696.75 1,697.07 1,696.75 1,697.07 5,763.8K
12:25 1,697.02 1,697.26 1,697.02 1,697.19 5,933.0K
12:26 1,697.11 1,697.53 1,697.11 1,697.53 2,090.6K
12:27 1,697.49 1,697.49 1,697.26 1,697.29 1,371.4K
12:28 1,697.26 1,697.91 1,697.26 1,697.59 1,017.1K
12:29 1,697.31 1,697.62 1,697.31 1,697.33 2,784.0K
12:30 1,697.52 1,697.61 1,697.38 1,697.38 1,417.9K
12:31 1,697.19 1,697.41 1,697.19 1,697.31 1,709.3K
12:32 1,697.31 1,697.37 1,696.94 1,697.37 5,799.3K
12:33 1,697.46 1,697.62 1,697.46 1,697.61 2,183.5K
12:34 1,697.49 1,697.73 1,697.47 1,697.64 19,862.7K
12:35 1,697.64 1,697.64 1,697.41 1,697.44 1,980.6K
12:36 1,697.56 1,698.29 1,697.56 1,698.29 9,560.1K
12:37 1,698.49 1,698.57 1,698.49 1,698.56 4,909.5K
12:38 1,698.80 1,698.89 1,698.80 1,698.89 12,847.2K
12:39 1,698.97 1,699.14 1,698.94 1,699.04 1,659.9K
12:40 1,699.27 1,700.39 1,699.22 1,700.39 17,822.0K
12:41 1,700.42 1,700.87 1,700.42 1,700.80 32,243.9K
12:42 1,701.09 1,701.96 1,701.09 1,701.37 28,670.8K
12:43 1,701.27 1,701.68 1,701.18 1,701.39 19,041.5K
12:44 1,701.47 1,701.67 1,701.43 1,701.43 5,973.6K
12:45 1,701.19 1,701.29 1,701.14 1,701.15 6,094.7K
12:46 1,701.28 1,701.28 1,700.48 1,700.48 4,928.8K
12:47 1,700.75 1,700.75 1,700.52 1,700.56 2,222.2K
12:48 1,700.67 1,700.67 1,700.25 1,700.29 2,029.5K
12:49 1,700.35 1,700.35 1,700.10 1,700.15 5,478.4K
12:50 1,700.32 1,700.63 1,700.19 1,700.46 1,664.0K
12:51 1,700.18 1,700.22 1,700.05 1,700.05 1,224.6K
12:52 1,699.61 1,699.61 1,699.41 1,699.45 6,929.4K
12:53 1,699.50 1,699.60 1,699.50 1,699.60 294.6K
12:54 1,699.84 1,700.04 1,699.83 1,700.04 2,493.8K
12:55 1,700.08 1,700.21 1,700.08 1,700.13 711.1K
12:56 1,700.06 1,700.14 1,700.06 1,700.14 1,314.3K
12:57 1,699.78 1,700.15 1,699.78 1,700.15 1,175.1K
12:58 1,700.06 1,700.54 1,700.06 1,700.54 1,924.0K
12:59 1,700.54 1,701.17 1,700.54 1,701.17 3,197.4K
13:00 1,701.67 1,702.06 1,701.67 1,702.02 9,291.9K
13:01 1,702.02 1,702.02 1,701.74 1,701.79 2,138.1K
13:02 1,702.37 1,702.37 1,701.77 1,701.77 10,049.1K
13:03 1,701.67 1,702.05 1,701.67 1,702.05 2,718.1K
13:04 1,702.05 1,702.35 1,701.21 1,701.21 6,673.1K
13:05 1,700.77 1,701.27 1,700.77 1,701.27 3,390.6K
13:06 1,700.93 1,701.52 1,700.93 1,701.52 1,756.6K
13:07 1,701.57 1,702.36 1,701.57 1,702.36 9,781.7K
13:08 1,702.55 1,702.67 1,702.46 1,702.67 7,203.0K
13:09 1,702.92 1,703.36 1,702.92 1,703.36 7,619.7K
13:10 1,703.26 1,704.42 1,703.26 1,704.42 13,233.8K
13:11 1,704.05 1,704.07 1,703.84 1,703.84 8,362.0K
13:12 1,703.72 1,705.40 1,703.72 1,705.40 20,197.2K
13:13 1,705.11 1,705.58 1,705.11 1,705.48 8,300.4K
13:14 1,706.02 1,706.02 1,705.18 1,705.18 12,804.3K
13:15 1,706.09 1,706.43 1,706.09 1,706.43 12,941.6K
13:16 1,706.14 1,706.39 1,706.14 1,706.39 1,225.5K
13:17 1,706.21 1,706.46 1,706.21 1,706.43 7,336.1K
13:18 1,706.44 1,706.65 1,706.17 1,706.65 4,543.6K
13:19 1,706.35 1,706.35 1,705.86 1,706.07 7,351.8K
13:20 1,705.31 1,705.86 1,705.20 1,705.86 10,035.4K
13:21 1,705.75 1,705.95 1,705.75 1,705.95 1,641.5K
13:22 1,706.42 1,706.60 1,706.42 1,706.54 9,086.3K
13:23 1,706.26 1,706.93 1,706.26 1,706.93 8,745.0K
13:24 1,706.90 1,707.78 1,706.90 1,707.78 12,226.4K
13:25 1,708.00 1,709.11 1,708.00 1,709.11 16,854.4K
13:26 1,708.88 1,709.24 1,708.64 1,709.18 15,364.8K
13:27 1,709.19 1,709.82 1,708.94 1,709.82 15,251.3K
13:28 1,709.54 1,709.54 1,708.94 1,708.94 16,527.1K
13:29 1,709.13 1,709.13 1,707.71 1,707.71 12,202.6K
13:30 1,707.86 1,708.36 1,707.86 1,708.22 5,956.0K
13:31 1,708.28 1,708.39 1,708.08 1,708.13 6,720.6K
13:32 1,708.16 1,708.19 1,707.80 1,707.80 4,345.9K
13:33 1,707.83 1,708.06 1,707.83 1,708.06 2,256.5K
13:34 1,708.35 1,708.35 1,708.02 1,708.02 4,185.3K
13:35 1,708.01 1,708.16 1,707.87 1,707.87 1,645.7K
13:36 1,707.84 1,707.84 1,707.03 1,707.03 7,757.3K
13:37 1,707.09 1,707.09 1,706.69 1,706.75 2,877.6K
13:38 1,706.84 1,707.42 1,706.84 1,707.42 7,537.4K
13:39 1,707.50 1,708.19 1,707.50 1,707.78 6,986.4K
13:40 1,707.67 1,707.94 1,707.41 1,707.41 5,322.2K
13:41 1,707.47 1,707.80 1,707.47 1,707.80 4,527.0K
13:42 1,707.93 1,707.93 1,707.54 1,707.57 3,630.0K
13:43 1,707.76 1,707.99 1,707.76 1,707.93 3,768.4K
13:44 1,707.76 1,707.90 1,707.59 1,707.59 2,586.1K
13:45 1,708.10 1,708.91 1,708.10 1,708.91 4,944.3K
13:46 1,709.08 1,709.40 1,709.08 1,709.40 8,323.7K
13:47 1,709.41 1,709.41 1,709.22 1,709.22 3,732.4K
13:48 1,708.86 1,709.01 1,708.86 1,708.89 6,775.7K
13:49 1,708.76 1,708.76 1,708.02 1,708.02 3,106.7K
13:50 1,708.02 1,708.17 1,708.00 1,708.00 2,004.3K
13:51 1,707.86 1,708.23 1,707.86 1,708.23 2,215.6K
13:52 1,708.17 1,708.28 1,708.17 1,708.23 1,166.8K
13:53 1,708.50 1,708.92 1,708.27 1,708.92 8,704.6K
13:54 1,709.33 1,709.33 1,708.65 1,708.94 10,268.6K
13:55 1,708.96 1,708.96 1,708.74 1,708.91 3,009.8K
13:56 1,709.64 1,709.64 1,708.51 1,708.51 8,505.6K
13:57 1,708.42 1,709.31 1,708.42 1,709.31 3,165.3K
13:58 1,709.28 1,709.35 1,709.16 1,709.21 5,033.8K
13:59 1,709.26 1,710.44 1,709.26 1,710.43 20,130.7K
14:00 1,710.08 1,710.49 1,710.08 1,710.10 10,972.6K
14:01 1,710.38 1,710.75 1,710.26 1,710.42 12,464.0K
14:02 1,710.27 1,710.57 1,710.27 1,710.30 3,628.5K
14:03 1,710.58 1,710.94 1,710.43 1,710.94 6,123.6K
14:04 1,710.94 1,710.94 1,710.68 1,710.68 4,005.9K
14:05 1,710.34 1,710.44 1,710.12 1,710.12 9,544.6K
14:06 1,710.17 1,710.29 1,709.93 1,709.93 6,679.6K
14:07 1,710.05 1,710.34 1,709.96 1,709.96 6,097.1K
14:08 1,709.60 1,709.97 1,709.60 1,709.97 4,429.8K
14:09 1,709.85 1,709.89 1,709.78 1,709.78 8,601.6K
14:10 1,709.98 1,709.98 1,709.74 1,709.89 1,043.5K
14:11 1,709.71 1,710.35 1,709.49 1,710.35 3,454.7K
14:12 1,710.29 1,710.29 1,710.16 1,710.16 2,971.4K
14:13 1,710.03 1,710.12 1,710.03 1,710.12 1,834.4K
14:14 1,710.10 1,711.31 1,710.10 1,711.31 8,525.7K
14:15 1,711.32 1,711.33 1,710.79 1,710.79 2,097.9K
14:16 1,710.35 1,710.35 1,710.17 1,710.17 3,359.6K
14:17 1,709.77 1,710.30 1,709.77 1,710.05 12,192.9K
14:18 1,709.90 1,709.90 1,709.41 1,709.47 3,152.9K
14:19 1,709.30 1,709.30 1,708.40 1,708.52 5,325.9K
14:20 1,708.55 1,708.55 1,707.74 1,707.74 4,063.6K
14:21 1,707.90 1,707.90 1,707.37 1,707.44 4,331.6K
14:22 1,707.79 1,707.79 1,707.66 1,707.76 2,043.0K
14:23 1,707.76 1,707.76 1,707.59 1,707.59 3,434.9K
14:24 1,707.47 1,707.47 1,706.93 1,706.93 4,610.9K
14:25 1,706.98 1,707.19 1,706.66 1,707.19 2,407.1K
14:26 1,706.03 1,706.03 1,704.51 1,704.62 37,322.2K
14:27 1,705.24 1,705.66 1,705.24 1,705.66 6,589.8K
14:28 1,705.28 1,705.30 1,705.06 1,705.30 2,305.8K
14:29 1,705.21 1,705.96 1,705.21 1,705.96 5,800.3K
14:30 1,705.78 1,705.78 1,705.52 1,705.52 5,902.7K
14:31 1,705.26 1,705.26 1,705.07 1,705.07 5,026.6K
14:32 1,705.23 1,705.40 1,705.23 1,705.40 1,089.8K
14:33 1,705.21 1,705.49 1,705.21 1,705.48 3,769.3K
14:34 1,705.48 1,705.48 1,705.18 1,705.47 331.1K
14:35 1,705.51 1,706.20 1,705.51 1,706.20 3,558.2K
14:36 1,706.61 1,706.61 1,706.22 1,706.22 4,365.8K
14:37 1,706.16 1,706.78 1,706.16 1,706.78 1,781.1K
14:38 1,706.76 1,706.76 1,706.60 1,706.60 2,440.4K
14:39 1,706.03 1,706.13 1,705.98 1,705.98 3,733.4K
14:40 1,705.86 1,705.86 1,705.68 1,705.78 1,823.3K
14:41 1,706.02 1,706.02 1,705.87 1,705.87 532.3K
14:42 1,705.96 1,706.38 1,705.96 1,706.35 948.3K
14:43 1,706.32 1,706.60 1,706.32 1,706.60 1,595.2K
14:44 1,706.69 1,706.71 1,706.51 1,706.66 5,561.2K
14:45 1,706.67 1,706.68 1,706.28 1,706.28 1,576.4K
14:46 1,706.71 1,706.71 1,706.46 1,706.53 3,625.1K
14:47 1,706.81 1,707.16 1,706.77 1,707.16 2,716.3K
14:48 1,707.12 1,707.26 1,706.99 1,707.25 1,047.9K
14:49 1,707.31 1,707.33 1,707.17 1,707.29 390.4K
14:50 1,707.17 1,707.17 1,706.58 1,706.58 1,880.8K
14:51 1,706.53 1,707.24 1,706.53 1,707.24 3,082.5K
14:52 1,707.17 1,707.61 1,707.17 1,707.53 3,359.0K
14:53 1,707.88 1,707.93 1,707.86 1,707.93 6,688.5K
14:54 1,707.47 1,707.50 1,707.13 1,707.13 2,280.5K
14:55 1,706.90 1,707.09 1,706.90 1,707.09 2,621.9K
14:56 1,707.20 1,707.33 1,707.20 1,707.33 10,994.9K
14:57 1,707.63 1,707.88 1,707.46 1,707.88 8,677.9K
14:58 1,707.85 1,707.93 1,707.68 1,707.68 2,113.3K
14:59 1,707.72 1,708.11 1,707.72 1,708.11 1,619.8K
15:00 1,708.27 1,708.41 1,708.15 1,708.15 924.2K
15:01 1,708.13 1,708.43 1,708.13 1,708.43 3,841.5K
15:02 1,708.40 1,708.40 1,708.00 1,708.00 4,539.3K
15:03 1,708.16 1,708.17 1,708.10 1,708.10 1,763.8K
15:04 1,708.14 1,708.14 1,708.02 1,708.02 4,748.9K
15:05 1,707.98 1,707.98 1,707.46 1,707.68 3,422.3K
15:06 1,707.60 1,707.72 1,707.59 1,707.72 1,269.0K
15:07 1,707.41 1,707.74 1,707.41 1,707.65 2,016.0K
15:08 1,707.71 1,708.15 1,707.53 1,707.53 5,540.1K
15:09 1,707.06 1,707.10 1,706.93 1,707.10 885.5K
15:10 1,706.67 1,707.01 1,706.67 1,707.01 3,649.3K
15:11 1,706.97 1,707.13 1,706.97 1,707.02 2,405.7K
15:12 1,707.27 1,707.76 1,707.27 1,707.76 4,488.3K
15:13 1,707.69 1,708.12 1,707.69 1,708.12 3,215.7K
15:14 1,707.99 1,708.06 1,707.99 1,708.04 3,002.0K
15:15 1,708.10 1,708.38 1,708.06 1,708.30 1,864.1K
15:16 1,708.14 1,708.79 1,708.14 1,708.79 3,617.0K
15:17 1,708.86 1,708.86 1,708.31 1,708.31 4,041.8K
15:18 1,708.03 1,708.23 1,707.98 1,708.09 9,310.7K
15:19 1,708.22 1,708.22 1,707.87 1,707.87 1,656.8K
15:20 1,707.76 1,707.76 1,707.38 1,707.41 1,774.0K
15:21 1,707.34 1,707.34 1,706.71 1,706.93 7,443.5K
15:22 1,706.99 1,706.99 1,706.86 1,706.89 1,198.1K
15:23 1,706.59 1,707.01 1,706.48 1,706.48 7,101.1K
15:24 1,706.30 1,706.40 1,706.20 1,706.32 1,969.8K
15:25 1,706.09 1,706.45 1,706.09 1,706.45 998.7K
15:26 1,706.20 1,706.39 1,706.14 1,706.14 2,122.5K
15:27 1,706.19 1,706.85 1,706.19 1,706.85 5,493.3K
15:28 1,707.03 1,707.04 1,706.90 1,706.97 2,555.3K
15:29 1,706.94 1,707.13 1,706.85 1,706.89 1,525.8K
15:30 1,706.77 1,706.85 1,706.70 1,706.70 2,173.1K
15:31 1,706.67 1,707.01 1,706.67 1,706.75 1,109.9K
15:32 1,706.73 1,706.73 1,706.41 1,706.66 1,393.0K
15:33 1,706.55 1,706.66 1,706.55 1,706.61 485.6K
15:34 1,706.57 1,706.62 1,706.53 1,706.53 1,644.0K
15:35 1,706.30 1,706.37 1,705.66 1,705.66 10,650.5K
15:36 1,705.65 1,705.65 1,705.57 1,705.57 4,681.2K
15:37 1,705.90 1,705.90 1,705.32 1,705.32 1,756.2K
15:38 1,705.54 1,705.60 1,705.44 1,705.54 2,972.1K
15:39 1,705.25 1,705.33 1,704.94 1,704.94 3,506.7K
15:40 1,705.01 1,705.25 1,704.93 1,705.25 2,442.8K
15:41 1,705.24 1,705.30 1,705.12 1,705.30 3,956.4K
15:42 1,705.68 1,705.68 1,705.16 1,705.16 673.5K
15:43 1,705.40 1,705.90 1,705.40 1,705.90 2,589.1K
15:44 1,705.44 1,705.65 1,705.40 1,705.40 2,313.2K
15:45 1,705.52 1,705.75 1,705.52 1,705.75 850.3K
15:46 1,705.81 1,705.87 1,705.81 1,705.84 1,002.5K
15:47 1,705.98 1,706.42 1,705.98 1,706.42 1,286.6K
15:48 1,706.60 1,706.60 1,706.38 1,706.38 1,809.2K
15:49 1,706.60 1,706.72 1,706.44 1,706.44 2,376.2K
15:50 1,706.77 1,707.30 1,706.77 1,707.30 1,075.1K
15:51 1,707.28 1,707.28 1,707.05 1,707.16 701.4K
15:52 1,707.23 1,707.34 1,707.11 1,707.11 1,768.4K
15:53 1,707.11 1,707.23 1,706.92 1,707.23 1,921.9K
15:54 1,707.05 1,707.05 1,706.67 1,706.67 6,117.9K
15:55 1,706.62 1,706.96 1,706.62 1,706.96 3,382.2K
15:56 1,706.65 1,706.93 1,706.65 1,706.93 3,093.8K
15:57 1,706.93 1,706.93 1,706.62 1,706.62 4,409.8K
15:58 1,706.15 1,706.28 1,706.15 1,706.28 4,317.3K
15:59 1,706.24 1,706.55 1,706.23 1,706.55 3,604.0K
16:00 1,706.44 1,706.79 1,706.44 1,706.79 2,335.9K
16:01 1,706.82 1,706.96 1,706.77 1,706.96 2,172.0K
16:02 1,707.00 1,707.00 1,706.70 1,706.70 1,850.5K
16:03 1,706.42 1,706.61 1,706.04 1,706.04 3,216.1K
16:04 1,706.15 1,706.56 1,706.15 1,706.56 983.3K
16:05 1,706.69 1,706.87 1,706.55 1,706.59 3,058.2K
16:06 1,706.55 1,706.63 1,706.55 1,706.63 816.6K
16:07 1,706.66 1,707.20 1,706.66 1,707.20 2,899.3K
16:08 1,707.52 1,707.81 1,707.52 1,707.81 6,869.9K
16:09 1,707.88 1,708.05 1,707.88 1,708.01 3,263.9K
16:10 1,707.62 1,707.83 1,707.62 1,707.83 2,630.7K
16:11 1,707.47 1,707.59 1,707.45 1,707.53 894.7K
16:12 1,707.54 1,707.83 1,707.54 1,707.83 2,246.2K
16:13 1,707.80 1,708.05 1,707.67 1,707.67 1,650.5K
16:14 1,707.86 1,708.09 1,707.80 1,708.09 1,514.6K
16:15 1,707.81 1,707.83 1,707.71 1,707.71 3,912.4K
16:16 1,707.80 1,707.99 1,707.73 1,707.73 886.3K
16:17 1,707.78 1,708.04 1,707.48 1,707.78 1,286.9K
16:18 1,707.65 1,707.71 1,707.04 1,707.04 2,781.6K
16:19 1,706.94 1,706.94 1,706.38 1,706.38 3,289.8K
16:20 1,706.16 1,706.16 1,706.00 1,706.07 5,051.8K
16:21 1,706.35 1,706.72 1,706.33 1,706.72 3,678.3K
16:22 1,706.95 1,707.18 1,706.95 1,707.08 2,766.0K
16:23 1,706.94 1,707.49 1,706.73 1,707.37 6,558.4K
16:24 1,707.49 1,707.70 1,707.22 1,707.22 1,695.8K
16:25 1,707.46 1,707.46 1,707.19 1,707.37 1,515.3K
16:26 1,707.29 1,707.51 1,707.29 1,707.39 3,547.1K
16:27 1,707.43 1,708.51 1,707.43 1,708.51 3,078.5K
16:28 1,708.22 1,708.22 1,707.40 1,707.47 3,438.0K
16:29 1,707.12 1,707.13 1,707.08 1,707.13 6,137.4K
16:30 1,706.70 1,707.50 1,706.70 1,707.50 7,633.1K
16:31 1,707.36 1,707.36 1,706.82 1,707.12 2,670.9K
16:32 1,707.02 1,707.02 1,706.63 1,706.65 15,580.3K
16:33 1,706.62 1,706.63 1,706.40 1,706.40 2,689.4K
16:34 1,706.33 1,706.47 1,706.29 1,706.32 3,736.2K
16:35 1,706.26 1,706.26 1,706.16 1,706.19 3,768.6K
16:36 1,706.11 1,706.12 1,706.06 1,706.06 2,100.0K
16:37 1,705.99 1,705.99 1,705.79 1,705.88 2,855.6K
16:38 1,705.99 1,706.13 1,705.97 1,706.13 1,418.7K
16:39 1,705.89 1,705.89 1,705.80 1,705.86 982.4K
16:40 1,705.89 1,705.96 1,705.89 1,705.96 3,329.6K
16:41 1,706.06 1,706.11 1,706.03 1,706.11 3,300.8K
16:42 1,706.05 1,706.25 1,705.89 1,706.22 3,704.6K
16:43 1,706.48 1,706.91 1,706.48 1,706.57 1,542.5K
16:44 1,706.61 1,706.63 1,706.47 1,706.63 2,503.2K
16:45 1,706.62 1,706.88 1,706.55 1,706.55 2,266.0K
16:46 1,706.53 1,706.53 1,706.25 1,706.34 1,679.1K
16:47 1,706.50 1,706.50 1,706.07 1,706.07 1,563.8K
16:48 1,706.27 1,706.27 1,705.87 1,706.16 2,198.7K
16:49 1,706.08 1,706.29 1,706.08 1,706.11 3,239.2K
16:50 1,705.91 1,706.36 1,705.91 1,706.36 472.4K
16:51 1,705.89 1,705.95 1,705.84 1,705.87 1,521.1K
16:52 1,705.64 1,706.15 1,705.64 1,706.15 2,523.9K
16:53 1,706.23 1,706.23 1,706.03 1,706.15 1,184.9K
16:54 1,706.25 1,706.25 1,705.99 1,706.10 1,204.6K
16:55 1,706.06 1,706.06 1,705.60 1,705.60 3,120.9K
16:56 1,705.48 1,705.48 1,705.32 1,705.40 2,413.3K
16:57 1,705.33 1,705.73 1,705.33 1,705.73 1,811.4K
16:58 1,705.57 1,705.81 1,705.53 1,705.81 4,386.3K
16:59 1,705.77 1,705.77 1,705.23 1,705.58 3,160.8K
17:00 1,705.33 1,705.49 1,705.33 1,705.46 1,002.9K
17:01 1,705.52 1,705.82 1,705.52 1,705.59 933.2K
17:02 1,705.71 1,705.71 1,705.53 1,705.53 1,879.1K
17:03 1,705.95 1,705.95 1,705.78 1,705.78 797.3K
17:04 1,705.95 1,706.23 1,705.87 1,706.23 4,427.5K
17:05 1,705.94 1,706.00 1,705.91 1,705.97 3,502.0K
17:06 1,705.81 1,706.08 1,705.78 1,706.08 6,384.2K
17:07 1,705.79 1,705.84 1,705.69 1,705.74 4,355.5K
17:08 1,705.48 1,705.48 1,705.26 1,705.26 5,401.8K
17:09 1,705.12 1,705.19 1,704.84 1,705.19 14,220.6K
17:10 1,705.03 1,705.06 1,704.81 1,704.81 3,570.4K
17:11 1,704.80 1,705.05 1,704.80 1,704.85 2,255.8K
17:12 1,705.17 1,705.23 1,704.96 1,704.96 1,116.1K
17:13 1,705.02 1,705.33 1,704.96 1,705.20 854.9K
17:14 1,704.91 1,705.02 1,704.83 1,705.02 1,694.9K
17:15 1,704.99 1,705.80 1,704.74 1,704.74 2,682.9K
17:16 1,704.98 1,705.21 1,704.89 1,705.21 1,459.0K
17:17 1,704.62 1,705.25 1,704.62 1,705.25 11,057.7K
17:18 1,705.00 1,705.29 1,704.87 1,704.87 6,343.5K
17:19 1,705.08 1,705.84 1,705.08 1,705.84 7,670.8K
17:20 1,705.92 1,705.94 1,705.66 1,705.94 2,017.5K
17:21 1,705.81 1,705.98 1,705.47 1,705.47 3,895.2K
17:22 1,705.33 1,705.33 1,705.16 1,705.16 1,441.3K
17:23 1,705.09 1,705.57 1,705.09 1,705.25 1,917.8K
17:24 1,705.18 1,705.20 1,704.74 1,704.74 11,324.7K
17:25 1,704.64 1,704.84 1,704.50 1,704.50 2,936.8K
17:26 1,704.73 1,704.73 1,704.31 1,704.36 2,599.8K
17:27 1,704.12 1,704.12 1,703.60 1,703.75 6,080.0K
17:28 1,703.79 1,703.91 1,703.17 1,703.17 13,083.6K
17:29 1,702.93 1,703.62 1,702.93 1,703.48 12,658.7K
17:30 1,703.66 1,703.74 1,703.66 1,703.71 9,883.5K
17:31 1,703.80 1,704.00 1,703.75 1,704.00 5,590.7K
17:32 1,703.89 1,704.22 1,703.89 1,703.96 5,166.6K
17:33 1,704.04 1,704.04 1,703.83 1,703.96 2,933.0K
17:34 1,704.12 1,704.83 1,704.12 1,704.56 13,706.5K
17:35 1,704.50 1,704.81 1,704.50 1,704.58 1,501.4K
17:36 1,704.57 1,704.97 1,704.57 1,704.85 5,634.1K
17:37 1,704.77 1,704.92 1,704.50 1,704.50 7,152.7K
17:38 1,704.70 1,704.99 1,704.70 1,704.99 3,911.1K
17:39 1,705.63 1,705.72 1,705.60 1,705.72 5,121.5K
17:40 1,705.77 1,706.11 1,705.70 1,705.70 3,179.4K
17:41 1,706.12 1,706.32 1,705.49 1,706.32 5,782.2K
17:42 1,706.64 1,706.64 1,706.50 1,706.61 1,403.1K
17:43 1,706.91 1,706.91 1,706.68 1,706.68 2,004.4K
17:44 1,706.81 1,706.81 1,706.60 1,706.70 1,858.9K
17:45 1,706.83 1,706.99 1,706.83 1,706.93 13,550.1K
17:46 1,706.71 1,707.32 1,706.70 1,707.32 3,442.7K
17:47 1,707.28 1,707.48 1,707.25 1,707.48 2,878.9K
17:48 1,707.48 1,707.76 1,707.48 1,707.54 2,462.6K
17:49 1,707.47 1,707.74 1,707.47 1,707.60 677.8K
17:50 1,707.72 1,707.74 1,707.63 1,707.74 986.1K
17:51 1,707.51 1,707.78 1,707.51 1,707.59 4,066.3K
17:52 1,707.72 1,707.79 1,707.72 1,707.73 1,517.6K
17:53 1,707.87 1,708.04 1,707.80 1,707.89 1,399.9K
17:54 1,707.88 1,707.88 1,707.82 1,707.85 1,252.5K
17:55 1,707.61 1,707.91 1,707.61 1,707.91 4,495.1K
17:56 1,707.80 1,707.80 1,707.59 1,707.62 921.4K
17:57 1,707.66 1,707.68 1,707.45 1,707.67 676.0K
17:58 1,707.64 1,707.87 1,707.44 1,707.87 1,573.4K
17:59 1,707.62 1,707.62 1,707.20 1,707.20 3,128.3K
18:00 1,707.52 1,707.56 1,707.38 1,707.38 1,418.7K
18:01 1,707.68 1,707.71 1,707.51 1,707.71 1,978.3K
18:02 1,707.46 1,707.72 1,707.15 1,707.72 2,252.8K
18:03 1,707.76 1,707.95 1,707.71 1,707.95 1,290.2K
18:04 1,707.86 1,707.88 1,707.63 1,707.63 5,379.3K
18:05 1,707.69 1,707.76 1,707.69 1,707.76 588.4K
18:06 1,707.69 1,707.75 1,707.48 1,707.48 579.9K
18:07 1,707.69 1,707.85 1,707.50 1,707.50 2,950.5K
18:08 1,707.72 1,708.19 1,707.53 1,708.19 2,305.5K
18:09 1,708.08 1,708.21 1,708.08 1,708.15 4,564.0K
18:10 1,707.89 1,707.89 1,707.39 1,707.39 2,477.8K
18:11 1,707.64 1,707.74 1,707.50 1,707.50 3,020.8K
18:12 1,707.58 1,707.58 1,707.35 1,707.36 1,368.7K
18:13 1,707.24 1,707.50 1,707.24 1,707.34 1,772.9K
18:14 1,707.28 1,707.69 1,707.28 1,707.69 805.0K
18:15 1,707.60 1,707.82 1,707.51 1,707.82 1,415.5K
18:16 1,707.75 1,707.77 1,707.33 1,707.33 1,391.1K
18:17 1,707.32 1,707.52 1,707.29 1,707.52 1,846.8K
18:18 1,707.79 1,707.93 1,707.78 1,707.79 2,131.9K
18:19 1,707.85 1,707.85 1,707.41 1,707.41 5,356.9K
18:20 1,707.45 1,707.45 1,706.89 1,706.89 1,851.7K
18:21 1,706.83 1,706.83 1,706.50 1,706.53 2,629.0K
18:22 1,706.66 1,706.66 1,706.34 1,706.40 2,036.3K
18:23 1,706.60 1,706.68 1,706.48 1,706.68 1,452.7K
18:24 1,706.94 1,706.94 1,705.91 1,706.16 2,336.4K
18:25 1,706.23 1,706.23 1,705.51 1,705.51 2,101.7K
18:26 1,705.70 1,705.70 1,705.32 1,705.32 2,471.9K
18:27 1,705.53 1,705.53 1,703.98 1,703.98 29,737.6K
18:28 1,704.11 1,704.49 1,704.11 1,704.47 2,884.5K
18:29 1,704.53 1,704.74 1,704.24 1,704.24 2,545.4K
18:30 1,704.13 1,704.23 1,704.13 1,704.23 2,688.8K
18:31 1,704.07 1,704.09 1,703.87 1,704.09 3,389.7K
18:32 1,704.48 1,705.09 1,704.48 1,705.09 1,909.4K
18:33 1,705.18 1,705.18 1,704.75 1,704.84 1,575.5K
18:34 1,704.91 1,705.10 1,704.86 1,704.86 1,417.7K
18:35 1,704.67 1,704.89 1,704.67 1,704.89 795.6K
18:36 1,704.89 1,705.00 1,704.86 1,704.93 1,174.8K
18:37 1,705.21 1,705.54 1,705.21 1,705.27 1,675.6K
18:38 1,705.17 1,705.61 1,704.98 1,705.61 1,696.7K
18:39 1,705.65 1,705.65 1,704.93 1,705.00 1,757.2K
18:40 1,704.97 1,704.97 1,704.97 1,704.97 376.7K
18:51 1,704.69 1,704.69 1,704.69 1,704.69 3,236.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし