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 1,709.82 1,711.44 1,709.63 1,711.44 2,109.3K
09:51 1,711.53 1,711.69 1,711.36 1,711.69 493.6K
09:52 1,711.89 1,711.89 1,711.31 1,711.31 1,545.9K
09:53 1,711.37 1,713.28 1,711.37 1,713.19 253.1K
09:54 1,713.19 1,713.31 1,713.10 1,713.31 535.5K
09:55 1,713.19 1,713.56 1,713.19 1,713.56 1,700.9K
09:56 1,713.34 1,713.71 1,713.34 1,713.71 881.9K
09:57 1,713.82 1,713.82 1,713.43 1,713.43 2,834.4K
09:58 1,713.87 1,713.99 1,713.87 1,713.89 2,136.8K
09:59 1,713.89 1,714.27 1,713.89 1,714.27 876.5K
10:00 1,714.27 1,718.57 1,714.27 1,717.91 4,945.1K
10:01 1,717.74 1,717.85 1,717.74 1,717.80 3,929.0K
10:02 1,718.43 1,718.98 1,718.19 1,718.98 5,541.9K
10:03 1,719.24 1,719.24 1,718.66 1,718.66 26,371.1K
10:04 1,718.87 1,718.87 1,718.11 1,718.81 10,306.7K
10:05 1,719.15 1,719.68 1,718.98 1,719.49 11,091.4K
10:06 1,719.74 1,720.23 1,719.74 1,720.23 3,947.5K
10:07 1,720.14 1,720.23 1,719.92 1,719.92 6,908.0K
10:08 1,720.19 1,720.19 1,719.03 1,719.07 2,621.1K
10:09 1,719.25 1,719.56 1,719.02 1,719.56 2,635.4K
10:10 1,719.33 1,719.33 1,718.85 1,718.88 5,495.6K
10:11 1,718.51 1,719.44 1,718.51 1,719.44 1,778.7K
10:12 1,719.72 1,719.72 1,719.13 1,719.13 1,875.2K
10:13 1,719.23 1,719.39 1,718.96 1,718.96 3,365.7K
10:14 1,718.58 1,718.58 1,718.25 1,718.46 3,267.9K
10:15 1,718.51 1,718.71 1,718.06 1,718.36 3,275.6K
10:16 1,718.51 1,718.53 1,718.32 1,718.40 5,232.7K
10:17 1,718.38 1,719.27 1,718.38 1,719.27 6,798.6K
10:18 1,718.96 1,719.36 1,718.76 1,718.76 3,231.2K
10:19 1,718.72 1,719.48 1,718.72 1,718.94 5,173.8K
10:20 1,719.14 1,719.14 1,718.61 1,718.76 3,062.8K
10:21 1,718.79 1,718.79 1,717.96 1,717.96 3,978.4K
10:22 1,717.82 1,718.16 1,717.56 1,717.56 8,397.6K
10:23 1,717.66 1,718.01 1,717.66 1,718.01 2,814.1K
10:24 1,718.42 1,718.42 1,717.52 1,717.52 3,271.5K
10:25 1,717.33 1,717.82 1,717.33 1,717.33 3,119.8K
10:26 1,717.09 1,717.09 1,716.71 1,716.73 2,362.6K
10:27 1,716.70 1,716.90 1,716.70 1,716.76 4,890.2K
10:28 1,716.38 1,716.92 1,716.38 1,716.89 5,179.2K
10:29 1,716.55 1,716.55 1,715.67 1,715.67 7,137.5K
10:30 1,715.51 1,716.26 1,715.51 1,716.26 5,052.7K
10:31 1,715.73 1,715.73 1,715.57 1,715.65 2,395.5K
10:32 1,715.67 1,716.11 1,715.67 1,716.11 4,360.4K
10:33 1,716.10 1,716.10 1,715.44 1,715.44 4,176.3K
10:34 1,715.57 1,716.48 1,715.57 1,716.48 993.1K
10:35 1,716.50 1,717.45 1,716.50 1,717.45 3,403.5K
10:36 1,716.68 1,717.46 1,716.68 1,717.27 14,605.5K
10:37 1,717.28 1,718.15 1,717.28 1,717.94 2,320.9K
10:38 1,717.52 1,717.62 1,717.14 1,717.14 6,824.0K
10:39 1,717.56 1,717.64 1,717.40 1,717.60 642.1K
10:40 1,717.74 1,717.74 1,717.59 1,717.66 5,549.8K
10:41 1,718.19 1,718.28 1,717.92 1,718.28 2,092.3K
10:42 1,718.37 1,718.88 1,718.37 1,718.88 1,600.8K
10:43 1,718.90 1,719.13 1,718.90 1,719.09 3,302.7K
10:44 1,719.20 1,719.53 1,719.20 1,719.53 1,548.9K
10:45 1,720.07 1,720.07 1,719.39 1,719.66 5,554.7K
10:46 1,719.70 1,719.70 1,719.27 1,719.55 10,160.7K
10:47 1,719.64 1,719.64 1,719.36 1,719.48 8,757.2K
10:48 1,719.11 1,719.11 1,718.52 1,718.65 7,830.0K
10:49 1,718.71 1,718.97 1,718.71 1,718.76 6,158.5K
10:50 1,718.59 1,718.59 1,718.44 1,718.51 2,157.5K
10:51 1,718.46 1,718.46 1,718.13 1,718.13 2,677.1K
10:52 1,718.32 1,718.43 1,718.32 1,718.43 2,268.7K
10:53 1,718.27 1,718.58 1,718.27 1,718.42 2,266.6K
10:54 1,718.54 1,718.60 1,718.49 1,718.53 5,754.5K
10:55 1,718.72 1,718.80 1,718.52 1,718.80 3,667.8K
10:56 1,718.66 1,719.05 1,718.66 1,719.05 3,984.8K
10:57 1,718.66 1,718.66 1,717.51 1,717.64 13,394.7K
10:58 1,717.72 1,718.53 1,717.72 1,718.27 1,527.2K
10:59 1,717.90 1,718.38 1,717.90 1,718.38 2,066.5K
11:00 1,718.50 1,718.81 1,718.50 1,718.81 873.3K
11:01 1,719.02 1,719.10 1,718.95 1,718.96 745.9K
11:02 1,718.93 1,718.93 1,718.46 1,718.46 2,498.7K
11:03 1,718.30 1,718.50 1,718.11 1,718.11 2,914.5K
11:04 1,718.02 1,718.31 1,718.02 1,718.15 1,184.1K
11:05 1,718.01 1,718.33 1,718.00 1,718.33 888.1K
11:06 1,718.47 1,718.47 1,718.38 1,718.46 744.5K
11:07 1,718.46 1,718.46 1,718.18 1,718.18 3,033.4K
11:08 1,718.12 1,718.42 1,718.02 1,718.42 2,548.9K
11:09 1,718.61 1,719.55 1,718.61 1,719.55 2,476.3K
11:10 1,719.95 1,719.95 1,719.49 1,719.49 4,840.0K
11:11 1,719.52 1,719.58 1,719.18 1,719.58 4,044.3K
11:12 1,719.93 1,720.06 1,719.93 1,720.06 1,911.6K
11:13 1,720.58 1,720.58 1,720.11 1,720.11 14,555.3K
11:14 1,720.13 1,720.55 1,720.13 1,720.36 826.3K
11:15 1,720.09 1,720.35 1,720.09 1,720.17 3,052.9K
11:16 1,720.42 1,720.73 1,720.26 1,720.26 849.0K
11:17 1,720.16 1,720.24 1,720.14 1,720.24 849.0K
11:18 1,720.50 1,720.50 1,720.25 1,720.25 1,774.8K
11:19 1,720.03 1,720.03 1,719.41 1,719.67 1,356.3K
11:20 1,719.65 1,719.65 1,719.14 1,719.14 4,682.1K
11:21 1,718.93 1,719.46 1,718.93 1,719.36 2,255.2K
11:22 1,719.22 1,719.26 1,718.65 1,718.65 1,529.2K
11:23 1,717.79 1,718.45 1,717.79 1,718.45 3,135.5K
11:24 1,718.51 1,718.55 1,718.01 1,718.01 5,050.4K
11:25 1,718.42 1,718.42 1,717.29 1,717.29 1,877.5K
11:26 1,717.88 1,718.21 1,717.88 1,717.88 5,097.4K
11:27 1,718.04 1,718.31 1,717.91 1,717.91 1,443.4K
11:28 1,717.92 1,717.92 1,717.84 1,717.86 5,814.9K
11:29 1,717.94 1,717.97 1,717.84 1,717.96 1,432.8K
11:30 1,717.76 1,717.83 1,717.45 1,717.45 1,053.5K
11:31 1,717.71 1,718.38 1,717.71 1,718.34 1,863.3K
11:32 1,718.45 1,718.75 1,718.33 1,718.75 1,956.3K
11:33 1,718.51 1,718.51 1,718.31 1,718.47 3,586.6K
11:34 1,718.22 1,718.29 1,718.22 1,718.29 2,530.7K
11:35 1,718.04 1,718.29 1,718.04 1,718.29 1,709.1K
11:36 1,718.19 1,718.36 1,718.06 1,718.21 2,711.9K
11:37 1,718.57 1,718.75 1,718.57 1,718.74 1,044.1K
11:38 1,718.68 1,718.68 1,718.35 1,718.39 2,764.6K
11:39 1,717.86 1,718.15 1,717.86 1,718.15 1,380.9K
11:40 1,718.41 1,718.41 1,718.21 1,718.21 5,443.3K
11:41 1,718.28 1,718.28 1,718.02 1,718.14 1,451.7K
11:42 1,718.35 1,718.35 1,717.97 1,717.97 2,428.3K
11:43 1,717.99 1,717.99 1,717.48 1,717.48 1,872.1K
11:44 1,717.37 1,717.60 1,717.37 1,717.57 4,939.7K
11:45 1,717.38 1,717.64 1,717.34 1,717.56 5,001.9K
11:46 1,717.69 1,718.21 1,717.69 1,718.01 3,078.7K
11:47 1,717.96 1,718.70 1,717.71 1,718.70 7,478.0K
11:48 1,718.45 1,719.57 1,718.45 1,719.43 7,964.8K
11:49 1,719.34 1,719.57 1,719.34 1,719.51 4,284.4K
11:50 1,719.12 1,719.61 1,719.12 1,719.61 10,889.8K
11:51 1,719.55 1,719.85 1,719.55 1,719.75 10,834.9K
11:52 1,719.46 1,719.61 1,719.31 1,719.61 4,511.5K
11:53 1,719.62 1,719.80 1,719.35 1,719.80 1,456.8K
11:54 1,719.68 1,719.78 1,719.68 1,719.70 3,634.1K
11:55 1,719.60 1,720.14 1,719.51 1,720.14 2,720.7K
11:56 1,720.17 1,720.54 1,720.08 1,720.54 3,439.1K
11:57 1,720.50 1,720.62 1,720.08 1,720.62 2,609.5K
11:58 1,720.00 1,721.37 1,720.00 1,721.20 9,112.8K
11:59 1,721.44 1,721.58 1,721.27 1,721.27 5,230.7K
12:00 1,721.47 1,721.67 1,721.22 1,721.22 1,436.2K
12:01 1,720.67 1,721.65 1,720.67 1,721.40 5,520.7K
12:02 1,721.53 1,721.99 1,721.22 1,721.22 1,058.7K
12:03 1,721.01 1,721.01 1,720.46 1,720.90 4,338.1K
12:04 1,721.58 1,721.58 1,721.31 1,721.39 3,754.7K
12:05 1,721.17 1,721.17 1,720.50 1,720.50 2,412.0K
12:06 1,720.45 1,720.59 1,720.32 1,720.55 2,573.9K
12:07 1,720.71 1,721.09 1,720.71 1,720.98 2,776.1K
12:08 1,720.83 1,720.92 1,720.53 1,720.53 2,383.5K
12:09 1,720.68 1,720.95 1,720.58 1,720.85 2,936.3K
12:10 1,720.72 1,720.72 1,720.34 1,720.34 5,547.6K
12:11 1,720.74 1,720.95 1,720.71 1,720.85 2,024.6K
12:12 1,720.81 1,720.81 1,720.63 1,720.63 1,054.7K
12:13 1,720.70 1,720.78 1,720.52 1,720.52 3,128.7K
12:14 1,720.44 1,720.64 1,720.16 1,720.16 2,785.7K
12:15 1,720.41 1,720.77 1,720.41 1,720.55 8,737.4K
12:16 1,720.74 1,721.03 1,720.23 1,720.39 6,654.3K
12:17 1,720.23 1,720.77 1,720.23 1,720.77 5,392.1K
12:18 1,720.08 1,720.15 1,719.89 1,720.15 4,797.2K
12:19 1,720.99 1,720.99 1,720.43 1,720.49 3,973.9K
12:20 1,720.55 1,720.65 1,720.07 1,720.07 1,084.0K
12:21 1,720.39 1,720.92 1,720.39 1,720.79 4,077.7K
12:22 1,720.88 1,721.21 1,720.88 1,721.03 5,798.1K
12:23 1,720.96 1,721.26 1,720.84 1,721.10 2,831.1K
12:24 1,720.94 1,721.00 1,720.78 1,720.96 4,639.6K
12:25 1,720.75 1,720.96 1,720.17 1,720.17 893.1K
12:26 1,720.08 1,720.13 1,720.06 1,720.06 1,659.8K
12:27 1,719.90 1,719.90 1,719.58 1,719.58 1,008.8K
12:28 1,719.64 1,719.75 1,719.50 1,719.74 818.3K
12:29 1,720.10 1,720.17 1,719.94 1,719.94 2,326.2K
12:30 1,720.17 1,720.53 1,719.76 1,719.76 963.6K
12:31 1,719.75 1,719.88 1,719.63 1,719.88 3,186.0K
12:32 1,719.88 1,720.06 1,719.78 1,720.06 2,708.0K
12:33 1,719.79 1,720.87 1,719.79 1,720.87 2,012.6K
12:34 1,720.45 1,720.45 1,719.79 1,720.26 3,205.3K
12:35 1,720.01 1,720.01 1,719.56 1,719.89 2,382.7K
12:36 1,720.03 1,720.08 1,720.03 1,720.04 5,815.4K
12:37 1,720.01 1,720.33 1,720.01 1,720.33 2,494.7K
12:38 1,720.33 1,720.40 1,720.03 1,720.03 4,417.3K
12:39 1,719.95 1,719.95 1,719.75 1,719.75 1,146.1K
12:40 1,719.72 1,719.72 1,719.45 1,719.49 5,038.2K
12:41 1,719.57 1,719.57 1,718.90 1,718.90 9,766.2K
12:42 1,719.01 1,719.01 1,718.35 1,718.52 18,040.6K
12:43 1,718.39 1,719.40 1,718.24 1,719.40 12,149.0K
12:44 1,719.65 1,719.65 1,719.28 1,719.41 8,934.6K
12:45 1,719.45 1,719.88 1,719.45 1,719.62 3,006.0K
12:46 1,719.84 1,719.88 1,719.82 1,719.88 1,660.5K
12:47 1,719.40 1,719.94 1,719.40 1,719.94 2,956.4K
12:48 1,720.16 1,720.22 1,719.96 1,720.22 1,250.3K
12:49 1,719.91 1,720.03 1,719.84 1,720.03 1,402.3K
12:50 1,719.98 1,719.98 1,719.71 1,719.72 2,299.0K
12:51 1,719.80 1,719.80 1,718.66 1,718.66 2,600.6K
12:52 1,718.54 1,718.65 1,718.27 1,718.27 3,383.6K
12:53 1,718.26 1,718.26 1,718.01 1,718.01 1,027.1K
12:54 1,717.64 1,717.81 1,716.99 1,716.99 3,118.5K
12:55 1,717.00 1,717.67 1,717.00 1,717.41 3,002.7K
12:56 1,717.12 1,717.12 1,716.37 1,716.37 11,930.9K
12:57 1,716.03 1,716.03 1,715.59 1,715.59 5,006.8K
12:58 1,715.74 1,715.74 1,715.05 1,715.70 9,751.2K
12:59 1,715.42 1,715.95 1,715.42 1,715.79 2,789.6K
13:00 1,715.57 1,716.64 1,715.57 1,716.64 9,122.3K
13:01 1,716.45 1,716.45 1,716.42 1,716.45 1,711.7K
13:02 1,716.38 1,716.89 1,716.38 1,716.89 1,052.8K
13:03 1,717.33 1,717.33 1,717.24 1,717.26 3,661.9K
13:04 1,717.02 1,717.50 1,716.86 1,717.50 2,440.4K
13:05 1,717.45 1,717.45 1,717.06 1,717.27 2,712.1K
13:06 1,717.13 1,717.13 1,716.72 1,716.92 3,596.4K
13:07 1,716.98 1,717.51 1,716.97 1,717.51 1,417.2K
13:08 1,717.16 1,717.16 1,716.72 1,716.76 839.5K
13:09 1,716.78 1,717.07 1,716.78 1,717.05 3,809.3K
13:10 1,717.30 1,717.50 1,717.22 1,717.50 2,881.3K
13:11 1,717.44 1,717.57 1,717.44 1,717.50 2,429.0K
13:12 1,717.42 1,717.42 1,717.29 1,717.38 1,298.3K
13:13 1,717.51 1,717.51 1,717.25 1,717.31 720.0K
13:14 1,717.30 1,717.54 1,717.30 1,717.54 580.5K
13:15 1,717.55 1,717.63 1,717.55 1,717.56 3,162.2K
13:16 1,717.71 1,717.91 1,717.46 1,717.91 637.9K
13:17 1,717.92 1,718.26 1,717.92 1,718.26 3,000.0K
13:18 1,718.26 1,718.41 1,718.26 1,718.27 2,921.5K
13:19 1,718.27 1,718.53 1,718.27 1,718.43 581.6K
13:20 1,718.30 1,718.96 1,718.30 1,718.96 5,200.1K
13:21 1,718.89 1,719.01 1,718.89 1,719.00 4,331.7K
13:22 1,719.06 1,719.06 1,718.47 1,718.47 2,109.0K
13:23 1,718.53 1,718.53 1,717.93 1,717.93 3,105.8K
13:24 1,718.34 1,718.34 1,717.83 1,717.83 5,038.6K
13:25 1,717.96 1,718.05 1,717.96 1,718.05 424.6K
13:26 1,718.14 1,718.14 1,717.69 1,717.81 338.8K
13:27 1,717.78 1,718.12 1,717.78 1,718.12 806.3K
13:28 1,717.94 1,717.94 1,717.55 1,717.65 1,049.6K
13:29 1,717.65 1,718.06 1,717.65 1,718.06 306.4K
13:30 1,718.32 1,718.34 1,717.89 1,718.33 2,388.6K
13:31 1,718.21 1,718.21 1,717.79 1,718.08 6,286.4K
13:32 1,718.14 1,718.14 1,717.73 1,717.98 950.8K
13:33 1,718.33 1,718.51 1,718.11 1,718.46 12,732.3K
13:34 1,718.58 1,718.74 1,718.55 1,718.55 870.1K
13:35 1,718.68 1,718.68 1,718.52 1,718.67 686.3K
13:36 1,718.83 1,718.88 1,718.71 1,718.71 3,666.7K
13:37 1,718.74 1,718.74 1,718.52 1,718.62 965.7K
13:38 1,718.59 1,718.59 1,718.37 1,718.40 1,620.7K
13:39 1,718.39 1,718.39 1,717.86 1,717.86 4,000.9K
13:40 1,718.08 1,718.08 1,718.00 1,718.03 6,634.1K
13:41 1,717.74 1,717.74 1,717.30 1,717.30 4,193.4K
13:42 1,717.49 1,717.50 1,717.04 1,717.04 2,450.0K
13:43 1,716.84 1,716.84 1,716.33 1,716.33 1,944.9K
13:44 1,716.18 1,716.53 1,716.18 1,716.45 1,087.9K
13:45 1,716.49 1,716.49 1,715.79 1,715.94 34,409.2K
13:46 1,715.16 1,715.16 1,713.94 1,713.94 49,581.4K
13:47 1,714.33 1,714.63 1,714.25 1,714.25 16,907.7K
13:48 1,713.93 1,713.95 1,713.59 1,713.95 14,784.4K
13:49 1,713.94 1,714.52 1,713.94 1,714.52 11,733.1K
13:50 1,714.40 1,714.61 1,714.38 1,714.38 7,027.1K
13:51 1,714.43 1,714.43 1,713.34 1,713.62 18,090.5K
13:52 1,713.40 1,713.85 1,713.40 1,713.85 9,384.3K
13:53 1,713.70 1,713.87 1,713.47 1,713.47 4,662.0K
13:54 1,713.15 1,713.15 1,712.83 1,713.08 10,627.1K
13:55 1,713.13 1,713.94 1,713.13 1,713.54 6,813.5K
13:56 1,713.33 1,713.85 1,713.33 1,713.85 3,339.2K
13:57 1,713.42 1,714.01 1,713.42 1,714.01 6,441.6K
13:58 1,713.89 1,714.13 1,713.89 1,714.03 2,630.8K
13:59 1,714.32 1,714.32 1,713.63 1,713.64 2,249.6K
14:00 1,713.60 1,714.07 1,713.60 1,713.97 729.8K
14:01 1,714.32 1,714.49 1,714.32 1,714.49 412.7K
14:02 1,714.42 1,714.42 1,714.14 1,714.14 661.4K
14:03 1,714.19 1,714.52 1,714.19 1,714.31 3,349.5K
14:04 1,714.34 1,714.34 1,714.23 1,714.23 1,575.7K
14:05 1,714.35 1,714.38 1,714.16 1,714.16 2,105.9K
14:06 1,714.44 1,714.44 1,714.10 1,714.10 938.2K
14:07 1,714.02 1,714.40 1,714.02 1,714.33 3,191.4K
14:08 1,714.61 1,714.62 1,714.35 1,714.35 2,642.2K
14:09 1,714.50 1,715.22 1,714.50 1,714.65 7,234.0K
14:10 1,715.17 1,715.17 1,714.89 1,714.95 618.9K
14:11 1,714.55 1,714.71 1,714.51 1,714.71 2,979.1K
14:12 1,714.96 1,715.29 1,714.96 1,715.16 1,467.2K
14:13 1,715.31 1,715.39 1,715.04 1,715.39 6,697.3K
14:14 1,715.26 1,715.62 1,715.26 1,715.62 8,566.7K
14:15 1,715.81 1,715.81 1,715.55 1,715.55 2,154.2K
14:16 1,715.59 1,715.60 1,715.41 1,715.41 16,112.3K
14:17 1,715.51 1,715.51 1,715.02 1,715.24 13,832.3K
14:18 1,715.21 1,715.24 1,715.09 1,715.09 2,330.7K
14:19 1,715.44 1,715.44 1,714.56 1,714.56 4,142.2K
14:20 1,714.43 1,714.46 1,714.35 1,714.46 2,183.3K
14:21 1,714.53 1,714.59 1,714.03 1,714.03 1,555.0K
14:22 1,713.87 1,713.94 1,713.73 1,713.94 2,344.9K
14:23 1,714.03 1,714.03 1,713.96 1,713.96 1,572.2K
14:24 1,713.92 1,713.92 1,713.75 1,713.75 685.0K
14:25 1,713.78 1,713.81 1,713.77 1,713.77 362.9K
14:26 1,713.78 1,714.14 1,713.76 1,714.14 2,494.8K
14:27 1,714.42 1,714.42 1,713.91 1,714.10 2,052.8K
14:28 1,714.09 1,714.71 1,713.93 1,714.71 9,842.4K
14:29 1,714.64 1,714.64 1,714.13 1,714.13 4,732.6K
14:30 1,714.22 1,714.28 1,714.17 1,714.17 629.8K
14:31 1,714.00 1,714.04 1,713.80 1,713.80 3,685.7K
14:32 1,713.83 1,713.83 1,713.30 1,713.30 2,132.9K
14:33 1,712.99 1,713.06 1,712.93 1,713.06 3,646.8K
14:34 1,712.67 1,712.69 1,712.52 1,712.69 3,290.5K
14:35 1,712.66 1,712.83 1,711.29 1,711.29 5,475.9K
14:36 1,711.45 1,711.61 1,711.35 1,711.35 3,695.0K
14:37 1,711.43 1,711.43 1,710.62 1,710.62 4,863.4K
14:38 1,710.76 1,711.21 1,710.36 1,710.36 6,287.2K
14:39 1,709.55 1,710.02 1,709.55 1,709.78 3,750.0K
14:40 1,709.82 1,710.00 1,709.69 1,709.80 3,492.6K
14:41 1,709.89 1,710.84 1,709.89 1,710.78 10,782.0K
14:42 1,710.85 1,710.92 1,710.71 1,710.92 6,227.5K
14:43 1,711.22 1,711.36 1,711.18 1,711.18 6,095.2K
14:44 1,710.89 1,710.89 1,710.68 1,710.68 1,576.5K
14:45 1,710.61 1,710.61 1,709.78 1,709.78 5,188.8K
14:46 1,710.27 1,710.27 1,710.04 1,710.24 1,344.4K
14:47 1,710.32 1,710.32 1,709.90 1,709.90 9,273.0K
14:48 1,709.77 1,709.77 1,708.68 1,708.68 13,108.4K
14:49 1,708.65 1,708.65 1,708.50 1,708.57 10,003.6K
14:50 1,708.84 1,708.95 1,708.20 1,708.20 3,080.9K
14:51 1,708.39 1,708.39 1,708.09 1,708.29 2,493.0K
14:52 1,708.48 1,708.95 1,708.48 1,708.95 2,865.4K
14:53 1,708.74 1,709.17 1,708.74 1,709.17 1,414.4K
14:54 1,708.96 1,709.23 1,708.96 1,709.20 1,053.8K
14:55 1,709.33 1,709.33 1,709.01 1,709.01 926.3K
14:56 1,709.31 1,709.32 1,709.01 1,709.18 1,385.4K
14:57 1,707.96 1,708.19 1,707.96 1,708.19 17,085.1K
14:58 1,709.16 1,709.19 1,708.42 1,708.45 12,069.3K
14:59 1,708.55 1,708.78 1,708.55 1,708.64 1,259.7K
15:00 1,708.81 1,708.81 1,708.53 1,708.58 1,402.7K
15:01 1,708.74 1,708.74 1,708.59 1,708.69 1,629.8K
15:02 1,708.97 1,709.68 1,708.97 1,709.68 8,611.4K
15:03 1,709.46 1,709.62 1,709.38 1,709.38 3,371.4K
15:04 1,709.74 1,709.74 1,709.10 1,709.10 3,134.6K
15:05 1,709.16 1,709.45 1,709.08 1,709.08 7,835.4K
15:06 1,709.11 1,709.37 1,709.11 1,709.17 875.1K
15:07 1,709.17 1,709.25 1,708.88 1,708.88 1,475.7K
15:08 1,708.76 1,708.76 1,707.77 1,707.77 4,435.2K
15:09 1,707.67 1,707.67 1,707.58 1,707.59 3,076.0K
15:10 1,707.94 1,707.94 1,707.76 1,707.80 1,211.9K
15:11 1,708.04 1,708.14 1,707.84 1,708.14 2,280.9K
15:12 1,708.07 1,708.07 1,707.91 1,707.91 3,257.4K
15:13 1,708.06 1,708.06 1,707.82 1,708.00 1,241.3K
15:14 1,707.59 1,707.97 1,707.59 1,707.97 5,758.3K
15:15 1,707.88 1,708.08 1,707.88 1,708.08 11,863.4K
15:16 1,708.26 1,708.26 1,707.96 1,708.23 5,777.7K
15:17 1,708.03 1,709.49 1,708.03 1,709.49 8,254.5K
15:18 1,709.54 1,709.59 1,709.29 1,709.29 1,891.7K
15:19 1,709.09 1,709.39 1,709.09 1,709.33 1,887.5K
15:20 1,709.51 1,709.70 1,709.33 1,709.70 1,802.4K
15:21 1,709.76 1,709.76 1,709.60 1,709.76 1,053.8K
15:22 1,709.79 1,709.79 1,709.45 1,709.45 4,382.5K
15:23 1,709.48 1,709.70 1,709.33 1,709.67 1,192.5K
15:24 1,709.35 1,709.49 1,709.34 1,709.49 1,629.4K
15:25 1,709.63 1,709.87 1,709.29 1,709.29 3,132.3K
15:26 1,709.22 1,709.41 1,709.22 1,709.41 864.8K
15:27 1,709.36 1,709.36 1,709.21 1,709.26 685.0K
15:28 1,709.32 1,709.75 1,709.26 1,709.65 2,067.7K
15:29 1,709.51 1,709.80 1,709.51 1,709.52 1,637.0K
15:30 1,709.63 1,709.94 1,709.55 1,709.55 1,497.0K
15:31 1,710.05 1,710.05 1,709.62 1,709.62 1,613.0K
15:32 1,709.55 1,709.58 1,709.39 1,709.58 1,144.2K
15:33 1,709.58 1,709.58 1,709.46 1,709.50 7,903.5K
15:34 1,709.35 1,709.35 1,708.99 1,708.99 199.3K
15:35 1,708.95 1,709.07 1,708.88 1,708.88 717.4K
15:36 1,709.00 1,709.00 1,708.53 1,708.53 1,536.5K
15:37 1,708.38 1,708.74 1,708.38 1,708.67 3,152.5K
15:38 1,709.28 1,709.41 1,709.05 1,709.05 1,457.5K
15:39 1,709.16 1,709.16 1,708.96 1,708.96 826.2K
15:40 1,708.98 1,709.31 1,708.98 1,709.27 1,194.1K
15:41 1,709.23 1,709.23 1,709.12 1,709.12 712.7K
15:42 1,709.04 1,709.26 1,708.95 1,709.26 811.9K
15:43 1,709.22 1,709.25 1,709.21 1,709.24 165.0K
15:44 1,709.16 1,709.18 1,709.09 1,709.18 2,122.7K
15:45 1,709.43 1,709.43 1,709.32 1,709.32 569.7K
15:46 1,709.24 1,709.24 1,708.97 1,708.97 4,392.2K
15:47 1,708.90 1,708.99 1,708.90 1,708.95 962.2K
15:48 1,709.24 1,709.51 1,709.24 1,709.35 3,528.1K
15:49 1,709.71 1,709.79 1,709.63 1,709.63 1,004.5K
15:50 1,709.78 1,709.88 1,709.58 1,709.58 2,397.0K
15:51 1,709.61 1,709.80 1,709.44 1,709.80 5,701.6K
15:52 1,710.03 1,710.30 1,709.93 1,710.05 5,096.3K
15:53 1,710.20 1,710.20 1,709.79 1,709.79 2,236.4K
15:54 1,709.54 1,709.54 1,708.95 1,708.96 9,951.1K
15:55 1,709.61 1,709.77 1,709.61 1,709.77 4,913.3K
15:56 1,709.62 1,709.62 1,709.03 1,709.28 2,473.6K
15:57 1,709.21 1,709.21 1,708.88 1,708.88 2,114.1K
15:58 1,709.02 1,709.02 1,708.69 1,708.69 3,464.7K
15:59 1,708.90 1,709.08 1,708.90 1,708.90 2,169.0K
16:00 1,709.02 1,709.02 1,708.34 1,708.34 4,586.3K
16:01 1,708.89 1,708.89 1,708.66 1,708.70 1,762.0K
16:02 1,708.43 1,708.74 1,708.43 1,708.74 1,428.7K
16:03 1,709.01 1,709.11 1,708.81 1,708.88 2,699.5K
16:04 1,708.58 1,708.58 1,708.48 1,708.51 2,464.7K
16:05 1,708.76 1,709.00 1,708.67 1,709.00 2,601.9K
16:06 1,708.95 1,709.18 1,708.60 1,708.60 2,823.5K
16:07 1,708.43 1,708.75 1,708.39 1,708.55 2,756.1K
16:08 1,708.69 1,708.70 1,708.41 1,708.70 4,817.2K
16:09 1,708.66 1,708.88 1,708.66 1,708.88 1,490.3K
16:10 1,709.12 1,709.28 1,709.12 1,709.22 2,394.4K
16:11 1,709.35 1,709.35 1,709.19 1,709.22 2,384.8K
16:12 1,709.09 1,709.27 1,709.09 1,709.27 618.6K
16:13 1,709.14 1,709.21 1,708.99 1,709.01 2,120.3K
16:14 1,708.84 1,708.94 1,708.82 1,708.84 1,125.9K
16:15 1,709.01 1,709.30 1,709.01 1,709.16 3,060.0K
16:16 1,709.24 1,710.31 1,709.24 1,710.31 26,638.7K
16:17 1,710.57 1,711.02 1,710.57 1,711.02 3,536.1K
16:18 1,711.31 1,711.31 1,710.80 1,711.26 8,120.7K
16:19 1,711.26 1,711.49 1,711.13 1,711.20 4,643.0K
16:20 1,711.37 1,711.55 1,711.36 1,711.36 3,257.1K
16:21 1,711.54 1,711.54 1,711.28 1,711.28 1,301.4K
16:22 1,711.46 1,711.52 1,711.36 1,711.38 1,341.6K
16:23 1,711.51 1,711.79 1,711.51 1,711.79 1,968.1K
16:24 1,711.87 1,711.91 1,711.77 1,711.77 3,660.0K
16:25 1,711.91 1,712.06 1,711.80 1,712.06 1,336.8K
16:26 1,712.05 1,712.12 1,711.73 1,711.73 512.5K
16:27 1,711.60 1,711.87 1,711.43 1,711.81 1,099.4K
16:28 1,711.90 1,712.29 1,711.75 1,712.29 1,444.2K
16:29 1,712.18 1,712.20 1,711.94 1,711.94 1,029.7K
16:30 1,711.64 1,711.80 1,711.64 1,711.76 3,522.1K
16:31 1,711.99 1,711.99 1,711.78 1,711.78 668.1K
16:32 1,711.91 1,711.91 1,711.73 1,711.73 247.5K
16:33 1,711.77 1,712.08 1,711.71 1,711.71 2,211.9K
16:34 1,712.21 1,712.31 1,712.04 1,712.04 1,142.7K
16:35 1,712.16 1,712.30 1,712.16 1,712.30 1,067.9K
16:36 1,712.51 1,712.53 1,712.44 1,712.44 657.6K
16:37 1,712.30 1,712.30 1,712.05 1,712.28 854.0K
16:38 1,712.25 1,712.25 1,711.44 1,711.44 2,463.3K
16:39 1,711.25 1,711.45 1,711.25 1,711.41 2,146.4K
16:40 1,711.33 1,711.34 1,711.33 1,711.34 227.8K
16:41 1,711.36 1,711.39 1,711.10 1,711.10 2,371.9K
16:42 1,711.18 1,711.57 1,711.18 1,711.57 940.8K
16:43 1,711.63 1,711.63 1,711.36 1,711.41 802.5K
16:44 1,711.31 1,711.71 1,711.31 1,711.67 2,900.8K
16:45 1,712.20 1,712.30 1,712.06 1,712.30 433.3K
16:46 1,712.13 1,712.21 1,712.06 1,712.06 788.7K
16:47 1,712.25 1,712.25 1,712.12 1,712.20 733.5K
16:48 1,712.15 1,712.15 1,711.96 1,711.96 1,236.2K
16:49 1,712.12 1,712.27 1,711.77 1,711.77 589.0K
16:50 1,712.34 1,713.38 1,712.34 1,713.38 5,735.5K
16:51 1,713.39 1,714.25 1,713.33 1,714.25 2,635.3K
16:52 1,713.94 1,713.94 1,713.16 1,713.27 2,328.6K
16:53 1,713.01 1,713.14 1,713.01 1,713.06 3,768.4K
16:54 1,712.95 1,713.14 1,712.89 1,713.14 691.7K
16:55 1,713.20 1,713.20 1,712.77 1,712.77 422.8K
16:56 1,712.77 1,712.87 1,712.60 1,712.87 941.1K
16:57 1,712.66 1,712.66 1,712.47 1,712.47 895.6K
16:58 1,712.62 1,712.79 1,712.56 1,712.69 270.7K
16:59 1,712.47 1,712.68 1,712.24 1,712.24 1,148.6K
17:00 1,712.48 1,712.50 1,712.35 1,712.35 697.8K
17:01 1,712.24 1,712.24 1,711.98 1,712.24 717.2K
17:02 1,712.11 1,712.11 1,711.93 1,711.93 317.7K
17:03 1,711.95 1,712.40 1,711.95 1,712.29 388.5K
17:04 1,712.35 1,712.50 1,712.15 1,712.15 1,011.8K
17:05 1,712.02 1,712.66 1,712.02 1,712.61 673.3K
17:06 1,712.77 1,712.99 1,712.77 1,712.99 437.4K
17:07 1,713.12 1,713.12 1,712.96 1,712.96 1,055.6K
17:08 1,712.90 1,713.01 1,712.90 1,712.93 2,097.8K
17:09 1,712.74 1,712.74 1,712.31 1,712.31 886.3K
17:10 1,712.30 1,712.41 1,712.27 1,712.36 694.4K
17:11 1,712.24 1,712.29 1,712.23 1,712.23 314.5K
17:12 1,712.39 1,712.39 1,712.05 1,712.13 2,104.9K
17:13 1,712.10 1,712.46 1,712.10 1,712.46 495.8K
17:14 1,712.52 1,712.52 1,712.40 1,712.40 419.4K
17:15 1,712.07 1,712.16 1,711.79 1,711.79 789.4K
17:16 1,712.02 1,712.02 1,711.59 1,711.59 859.5K
17:17 1,711.72 1,712.00 1,711.70 1,711.83 1,047.5K
17:18 1,711.54 1,711.77 1,711.54 1,711.58 638.4K
17:19 1,711.50 1,711.50 1,711.11 1,711.12 3,964.1K
17:20 1,711.08 1,711.08 1,710.64 1,710.64 3,590.3K
17:21 1,710.66 1,710.66 1,710.24 1,710.24 1,776.8K
17:22 1,710.03 1,710.03 1,709.46 1,709.46 3,181.6K
17:23 1,709.90 1,709.97 1,709.16 1,709.16 3,060.1K
17:24 1,709.27 1,709.27 1,708.77 1,709.16 2,407.0K
17:25 1,709.19 1,709.19 1,709.11 1,709.11 1,380.6K
17:26 1,709.14 1,709.14 1,708.94 1,709.06 2,226.6K
17:27 1,709.00 1,709.25 1,708.94 1,708.94 1,621.1K
17:28 1,708.73 1,708.73 1,707.62 1,707.62 2,600.9K
17:29 1,707.73 1,707.73 1,707.42 1,707.55 3,060.0K
17:30 1,707.55 1,707.58 1,707.23 1,707.36 1,787.8K
17:31 1,707.11 1,707.30 1,707.11 1,707.30 948.9K
17:32 1,707.39 1,707.39 1,706.79 1,706.79 2,742.3K
17:33 1,706.26 1,706.51 1,706.19 1,706.51 7,340.2K
17:34 1,706.61 1,706.68 1,706.43 1,706.51 1,985.5K
17:35 1,706.62 1,706.64 1,706.42 1,706.46 1,145.5K
17:36 1,706.83 1,706.83 1,706.49 1,706.49 571.7K
17:37 1,706.38 1,706.38 1,706.15 1,706.15 1,304.7K
17:38 1,706.19 1,706.58 1,706.13 1,706.41 793.3K
17:39 1,706.65 1,706.75 1,706.59 1,706.68 1,153.8K
17:40 1,706.70 1,707.08 1,706.64 1,707.08 756.0K
17:41 1,707.03 1,707.14 1,706.98 1,706.98 4,195.4K
17:42 1,706.81 1,706.91 1,706.81 1,706.87 602.0K
17:43 1,706.95 1,707.03 1,706.90 1,706.91 1,241.1K
17:44 1,706.78 1,706.78 1,705.94 1,706.12 12,642.9K
17:45 1,705.93 1,706.37 1,705.93 1,706.35 2,847.8K
17:46 1,706.13 1,706.18 1,706.09 1,706.09 2,340.9K
17:47 1,706.23 1,706.34 1,706.23 1,706.34 1,223.0K
17:48 1,706.23 1,706.40 1,706.23 1,706.39 1,071.6K
17:49 1,706.42 1,706.62 1,706.42 1,706.62 1,447.8K
17:50 1,706.58 1,706.58 1,706.28 1,706.28 1,667.7K
17:51 1,706.29 1,706.52 1,706.26 1,706.52 2,408.9K
17:52 1,706.43 1,706.43 1,706.25 1,706.26 1,023.1K
17:53 1,706.20 1,706.20 1,705.66 1,705.66 1,646.8K
17:54 1,705.66 1,705.66 1,705.61 1,705.61 986.2K
17:55 1,705.32 1,705.33 1,704.76 1,704.76 8,305.3K
17:56 1,704.38 1,704.44 1,704.31 1,704.44 1,447.0K
17:57 1,704.44 1,704.86 1,704.35 1,704.86 995.1K
17:58 1,704.87 1,704.97 1,704.77 1,704.77 721.6K
17:59 1,704.75 1,704.75 1,704.42 1,704.42 715.2K
18:00 1,704.65 1,704.96 1,704.53 1,704.96 2,167.5K
18:01 1,705.12 1,705.12 1,705.05 1,705.08 1,235.7K
18:02 1,704.91 1,705.07 1,704.90 1,705.07 1,888.6K
18:03 1,705.12 1,705.31 1,705.12 1,705.31 1,757.2K
18:04 1,705.37 1,705.79 1,705.37 1,705.77 1,595.0K
18:05 1,705.73 1,706.00 1,705.53 1,705.53 3,492.5K
18:06 1,705.98 1,705.98 1,705.84 1,705.85 1,231.7K
18:07 1,706.12 1,706.12 1,706.03 1,706.09 1,465.0K
18:08 1,706.20 1,706.37 1,706.02 1,706.02 821.4K
18:09 1,706.24 1,706.24 1,705.81 1,705.81 1,963.2K
18:10 1,705.90 1,705.90 1,705.77 1,705.82 4,764.1K
18:11 1,705.58 1,705.74 1,705.58 1,705.74 1,391.4K
18:12 1,705.81 1,705.86 1,705.76 1,705.86 1,696.8K
18:13 1,705.84 1,705.84 1,705.51 1,705.51 1,110.1K
18:14 1,705.45 1,705.57 1,705.26 1,705.46 1,591.8K
18:15 1,705.67 1,705.79 1,705.67 1,705.74 552.5K
18:16 1,705.96 1,705.96 1,705.61 1,705.74 3,931.6K
18:17 1,705.81 1,706.01 1,705.79 1,706.01 2,122.2K
18:18 1,706.17 1,706.27 1,706.08 1,706.27 1,689.8K
18:19 1,706.10 1,706.10 1,705.85 1,705.89 967.0K
18:20 1,705.97 1,706.00 1,705.75 1,705.92 2,884.1K
18:21 1,705.97 1,706.30 1,705.90 1,706.30 194.2K
18:22 1,706.29 1,706.29 1,706.17 1,706.17 1,239.8K
18:23 1,706.17 1,706.32 1,706.07 1,706.32 539.1K
18:24 1,706.14 1,706.14 1,705.91 1,705.91 1,571.2K
18:25 1,706.01 1,706.01 1,705.71 1,705.96 627.2K
18:26 1,705.62 1,705.72 1,705.54 1,705.70 910.8K
18:27 1,705.40 1,705.40 1,705.09 1,705.09 9,761.4K
18:28 1,704.90 1,704.90 1,704.60 1,704.60 2,489.6K
18:29 1,705.04 1,705.42 1,705.04 1,705.42 2,291.6K
18:30 1,705.37 1,705.42 1,705.33 1,705.42 1,659.1K
18:31 1,705.34 1,705.90 1,705.34 1,705.90 1,471.5K
18:32 1,705.90 1,705.90 1,704.91 1,704.91 1,773.6K
18:33 1,705.34 1,705.34 1,704.84 1,704.84 1,169.7K
18:34 1,704.97 1,705.02 1,704.74 1,705.02 1,523.6K
18:35 1,705.16 1,705.32 1,704.98 1,705.30 949.0K
18:36 1,705.33 1,705.55 1,705.33 1,705.47 2,061.9K
18:37 1,705.47 1,705.47 1,705.01 1,705.24 2,423.9K
18:38 1,705.46 1,705.48 1,704.94 1,705.48 2,878.4K
18:39 1,705.87 1,705.87 1,705.67 1,705.67 2,324.8K
18:40 1,705.74 1,705.74 1,705.74 1,705.74 85.7K
18:51 1,705.57 1,705.57 1,705.57 1,705.57 5,812.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし