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 1,766.50 1,766.51 1,766.46 1,766.51 3,028.5K
09:51 1,767.59 1,767.59 1,766.56 1,766.56 14,132.1K
09:52 1,767.10 1,767.10 1,766.62 1,766.90 2,366.1K
09:53 1,766.96 1,767.46 1,766.96 1,767.46 1,853.9K
09:54 1,768.13 1,768.27 1,768.04 1,768.27 3,497.2K
09:55 1,768.65 1,769.31 1,768.59 1,769.00 2,516.9K
09:56 1,769.55 1,769.70 1,769.29 1,769.70 3,461.6K
09:57 1,769.73 1,769.73 1,769.46 1,769.56 4,791.5K
09:58 1,769.56 1,770.25 1,769.56 1,770.25 4,250.6K
09:59 1,770.33 1,770.33 1,769.04 1,769.04 8,236.9K
10:00 1,768.94 1,801.69 1,768.94 1,798.91 39,885.2K
10:01 1,798.32 1,798.32 1,796.90 1,797.53 38,216.7K
10:02 1,799.06 1,799.06 1,794.84 1,794.84 22,661.6K
10:03 1,794.26 1,794.95 1,791.50 1,791.50 15,663.3K
10:04 1,791.80 1,794.77 1,791.80 1,793.58 29,528.2K
10:05 1,792.01 1,792.40 1,789.38 1,789.38 34,815.2K
10:06 1,789.52 1,789.52 1,787.90 1,787.90 25,049.3K
10:07 1,787.76 1,787.76 1,785.58 1,785.58 35,914.1K
10:08 1,784.49 1,784.49 1,783.69 1,784.00 34,444.0K
10:09 1,783.94 1,783.94 1,782.40 1,782.40 10,160.2K
10:10 1,783.17 1,783.25 1,781.61 1,781.61 13,299.4K
10:11 1,783.26 1,783.90 1,780.58 1,780.58 34,062.9K
10:12 1,782.17 1,782.17 1,777.35 1,777.35 38,801.8K
10:13 1,776.09 1,776.09 1,771.76 1,771.76 23,828.5K
10:14 1,771.71 1,772.83 1,771.37 1,772.18 24,628.9K
10:15 1,772.22 1,773.96 1,772.22 1,772.99 24,201.1K
10:16 1,771.01 1,771.01 1,768.28 1,768.28 21,117.2K
10:17 1,767.79 1,768.72 1,767.78 1,767.87 24,671.8K
10:18 1,767.40 1,769.00 1,767.40 1,769.00 20,473.4K
10:19 1,769.79 1,769.79 1,767.98 1,767.98 14,891.3K
10:20 1,768.60 1,768.60 1,767.12 1,767.88 17,447.1K
10:21 1,768.35 1,768.57 1,768.12 1,768.57 14,222.3K
10:22 1,768.29 1,769.94 1,768.29 1,769.94 26,640.6K
10:23 1,770.24 1,770.61 1,769.82 1,769.82 54,762.7K
10:24 1,767.95 1,769.00 1,767.57 1,769.00 14,958.3K
10:25 1,767.71 1,768.19 1,767.34 1,767.34 29,478.7K
10:26 1,767.44 1,767.44 1,765.86 1,767.44 14,864.7K
10:27 1,765.51 1,765.92 1,764.33 1,764.66 15,984.6K
10:28 1,763.96 1,763.96 1,762.31 1,762.31 30,839.4K
10:29 1,759.46 1,760.67 1,759.46 1,760.67 31,944.3K
10:30 1,759.80 1,759.80 1,758.50 1,758.97 39,117.8K
10:31 1,757.24 1,757.24 1,756.78 1,756.78 39,730.9K
10:32 1,753.82 1,753.82 1,752.40 1,752.40 38,801.7K
10:33 1,752.71 1,752.71 1,751.53 1,751.53 14,972.9K
10:34 1,752.56 1,755.61 1,752.56 1,755.61 20,389.4K
10:35 1,754.10 1,754.10 1,752.22 1,752.22 20,419.7K
10:36 1,751.75 1,751.75 1,750.31 1,750.31 23,347.2K
10:37 1,751.74 1,752.71 1,751.17 1,752.71 17,774.5K
10:38 1,753.49 1,755.94 1,753.49 1,755.36 15,186.5K
10:39 1,757.43 1,758.91 1,757.43 1,758.91 18,946.0K
10:40 1,758.56 1,760.59 1,758.56 1,760.59 11,398.4K
10:41 1,761.63 1,762.30 1,761.35 1,761.89 9,270.3K
10:42 1,763.21 1,763.21 1,761.92 1,762.04 11,973.4K
10:43 1,763.11 1,763.11 1,760.50 1,762.01 8,299.5K
10:44 1,761.81 1,762.03 1,760.68 1,760.68 8,091.0K
10:45 1,760.57 1,761.04 1,760.28 1,761.04 3,212.7K
10:46 1,761.12 1,761.21 1,760.46 1,760.46 11,838.5K
10:47 1,760.24 1,762.75 1,760.24 1,762.75 8,499.6K
10:48 1,763.20 1,764.45 1,763.19 1,764.40 5,667.1K
10:49 1,765.11 1,767.10 1,765.11 1,767.10 13,029.4K
10:50 1,767.08 1,767.70 1,766.79 1,767.32 8,709.0K
10:51 1,767.42 1,767.42 1,764.11 1,764.24 16,356.7K
10:52 1,764.31 1,764.57 1,764.31 1,764.41 6,592.4K
10:53 1,764.31 1,764.45 1,764.03 1,764.39 5,032.9K
10:54 1,765.17 1,766.28 1,764.94 1,766.28 10,529.2K
10:55 1,766.77 1,766.77 1,766.17 1,766.17 5,096.7K
10:56 1,766.29 1,767.05 1,766.29 1,767.05 2,850.3K
10:57 1,767.58 1,768.16 1,766.84 1,766.84 5,675.6K
10:58 1,766.35 1,766.75 1,766.35 1,766.62 5,009.4K
10:59 1,766.79 1,767.20 1,766.48 1,766.48 9,050.4K
11:00 1,766.85 1,766.95 1,766.41 1,766.41 4,882.2K
11:01 1,766.17 1,766.17 1,765.16 1,765.16 2,724.9K
11:02 1,764.48 1,764.56 1,764.10 1,764.56 9,548.6K
11:03 1,764.14 1,764.29 1,763.09 1,763.09 5,806.4K
11:04 1,764.31 1,764.31 1,762.88 1,762.88 7,238.8K
11:05 1,763.26 1,763.26 1,762.00 1,762.00 4,023.2K
11:06 1,762.12 1,762.77 1,762.12 1,762.77 16,948.9K
11:07 1,763.10 1,763.26 1,762.95 1,763.17 1,227.5K
11:08 1,762.59 1,763.23 1,762.59 1,762.78 6,790.1K
11:09 1,763.45 1,763.45 1,762.48 1,762.48 2,051.7K
11:10 1,762.86 1,762.86 1,762.07 1,762.07 4,288.0K
11:11 1,762.26 1,763.30 1,762.07 1,763.30 7,838.0K
11:12 1,763.30 1,764.54 1,763.30 1,764.54 6,157.0K
11:13 1,764.66 1,764.66 1,763.35 1,763.35 4,223.0K
11:14 1,763.18 1,764.12 1,763.18 1,764.07 4,495.3K
11:15 1,764.05 1,764.05 1,763.80 1,763.93 836.5K
11:16 1,764.30 1,764.30 1,763.14 1,763.14 3,930.1K
11:17 1,763.07 1,763.11 1,762.88 1,763.11 8,260.6K
11:18 1,763.82 1,763.93 1,763.47 1,763.47 1,973.7K
11:19 1,763.64 1,765.01 1,763.64 1,764.06 3,960.1K
11:20 1,763.84 1,764.09 1,763.84 1,764.05 4,816.9K
11:21 1,764.16 1,765.10 1,764.16 1,765.10 5,426.9K
11:22 1,765.19 1,765.24 1,764.97 1,765.21 6,569.6K
11:23 1,765.74 1,765.98 1,765.72 1,765.98 4,353.2K
11:24 1,766.01 1,766.09 1,765.30 1,766.09 2,207.8K
11:25 1,766.23 1,768.25 1,766.23 1,768.25 16,120.8K
11:26 1,767.78 1,767.78 1,766.78 1,766.78 7,270.0K
11:27 1,766.58 1,766.87 1,766.54 1,766.63 5,193.4K
11:28 1,767.36 1,768.01 1,767.36 1,768.01 9,609.1K
11:29 1,767.75 1,768.51 1,767.75 1,768.51 2,199.5K
11:30 1,768.14 1,768.26 1,768.14 1,768.23 3,503.3K
11:31 1,768.85 1,768.85 1,768.33 1,768.35 3,620.6K
11:32 1,768.41 1,768.61 1,768.05 1,768.16 3,374.6K
11:33 1,767.99 1,768.56 1,767.99 1,768.56 7,642.1K
11:34 1,768.95 1,769.34 1,768.95 1,769.34 4,855.9K
11:35 1,769.22 1,769.49 1,769.10 1,769.49 1,483.9K
11:36 1,769.86 1,769.86 1,769.80 1,769.80 2,338.8K
11:37 1,769.36 1,769.51 1,769.23 1,769.51 2,608.8K
11:38 1,769.72 1,770.21 1,769.64 1,770.21 1,958.5K
11:39 1,770.16 1,770.77 1,770.01 1,770.77 4,374.2K
11:40 1,770.92 1,771.53 1,770.92 1,771.50 8,928.7K
11:41 1,772.52 1,773.43 1,772.52 1,773.43 8,270.6K
11:42 1,772.95 1,773.36 1,772.95 1,773.05 8,543.6K
11:43 1,772.83 1,773.20 1,772.83 1,773.20 13,497.0K
11:44 1,773.09 1,773.75 1,773.09 1,773.70 12,614.3K
11:45 1,774.22 1,775.02 1,774.22 1,775.02 5,754.5K
11:46 1,775.00 1,776.00 1,775.00 1,775.59 10,348.1K
11:47 1,775.35 1,775.81 1,775.35 1,775.81 10,105.8K
11:48 1,775.26 1,775.53 1,775.26 1,775.36 8,893.2K
11:49 1,775.17 1,775.98 1,775.17 1,775.98 4,774.1K
11:50 1,775.13 1,776.18 1,775.13 1,776.18 7,085.1K
11:51 1,776.72 1,777.14 1,776.28 1,777.14 8,711.2K
11:52 1,776.17 1,776.79 1,776.13 1,776.60 14,350.8K
11:53 1,775.68 1,775.82 1,775.68 1,775.75 5,188.1K
11:54 1,776.02 1,776.02 1,775.71 1,775.71 2,316.7K
11:55 1,775.81 1,775.96 1,775.70 1,775.73 8,272.8K
11:56 1,775.87 1,776.88 1,774.52 1,774.52 6,889.9K
11:57 1,775.13 1,775.13 1,772.32 1,772.32 9,045.5K
11:58 1,772.16 1,772.60 1,772.16 1,772.35 4,016.3K
11:59 1,772.33 1,775.04 1,772.33 1,775.04 4,006.7K
12:00 1,775.01 1,775.97 1,775.01 1,775.97 3,633.9K
12:01 1,776.28 1,776.36 1,776.17 1,776.36 2,644.0K
12:02 1,776.72 1,777.93 1,776.72 1,777.16 5,580.5K
12:03 1,777.04 1,777.25 1,776.68 1,777.25 5,236.3K
12:04 1,777.92 1,778.31 1,777.92 1,778.31 7,099.0K
12:05 1,778.74 1,778.89 1,778.56 1,778.89 4,052.2K
12:06 1,778.62 1,778.62 1,777.56 1,777.65 19,382.9K
12:07 1,777.98 1,778.16 1,777.76 1,777.76 8,486.2K
12:08 1,776.98 1,777.79 1,776.98 1,777.79 3,792.3K
12:09 1,777.74 1,778.18 1,777.46 1,777.99 6,917.9K
12:10 1,777.85 1,778.72 1,777.85 1,778.72 4,700.8K
12:11 1,778.66 1,779.97 1,778.66 1,779.97 5,416.2K
12:12 1,779.50 1,779.63 1,779.41 1,779.47 3,706.0K
12:13 1,779.13 1,779.13 1,778.28 1,778.28 6,962.0K
12:14 1,778.34 1,778.34 1,776.81 1,776.81 14,794.9K
12:15 1,777.54 1,777.54 1,775.05 1,775.05 16,760.3K
12:16 1,775.44 1,775.94 1,775.44 1,775.50 4,596.0K
12:17 1,775.39 1,775.39 1,775.13 1,775.34 5,801.8K
12:18 1,775.64 1,776.95 1,775.64 1,776.95 3,526.5K
12:19 1,777.24 1,777.76 1,777.24 1,777.72 7,581.5K
12:20 1,777.96 1,777.96 1,777.39 1,777.39 6,294.6K
12:21 1,777.00 1,777.11 1,776.57 1,777.11 5,192.3K
12:22 1,777.09 1,778.25 1,777.06 1,778.25 4,164.5K
12:23 1,779.30 1,779.98 1,779.30 1,779.98 9,313.5K
12:24 1,779.85 1,780.89 1,779.85 1,780.83 4,229.0K
12:25 1,781.02 1,781.08 1,780.37 1,780.37 4,676.7K
12:26 1,780.63 1,781.16 1,780.37 1,780.72 8,515.3K
12:27 1,781.42 1,781.42 1,780.56 1,781.25 9,453.0K
12:28 1,781.35 1,781.77 1,781.19 1,781.19 4,704.5K
12:29 1,781.17 1,781.17 1,780.09 1,780.09 4,901.3K
12:30 1,780.26 1,780.28 1,780.01 1,780.18 4,344.9K
12:31 1,779.68 1,779.68 1,777.61 1,777.61 6,288.9K
12:32 1,777.77 1,778.79 1,777.77 1,778.79 5,799.2K
12:33 1,778.57 1,778.57 1,777.72 1,777.77 11,429.7K
12:34 1,777.40 1,777.40 1,775.55 1,775.55 10,013.7K
12:35 1,775.52 1,775.91 1,775.52 1,775.91 2,190.8K
12:36 1,776.21 1,777.98 1,776.21 1,777.98 1,619.2K
12:37 1,778.65 1,778.92 1,777.50 1,777.50 5,557.6K
12:38 1,777.48 1,778.28 1,777.18 1,777.18 2,922.5K
12:39 1,777.80 1,778.22 1,775.68 1,775.90 3,444.7K
12:40 1,775.68 1,775.70 1,775.07 1,775.07 1,549.7K
12:41 1,775.40 1,775.42 1,775.03 1,775.42 2,424.3K
12:42 1,775.29 1,775.45 1,774.25 1,774.25 6,697.2K
12:43 1,774.21 1,774.21 1,772.88 1,772.95 6,653.1K
12:44 1,773.14 1,773.24 1,772.85 1,772.85 3,238.6K
12:45 1,773.48 1,773.64 1,772.85 1,772.85 1,146.7K
12:46 1,772.91 1,772.91 1,771.41 1,772.25 4,024.3K
12:47 1,772.45 1,772.86 1,772.45 1,772.83 2,346.8K
12:48 1,772.67 1,772.67 1,771.95 1,771.95 3,280.4K
12:49 1,772.25 1,772.60 1,772.25 1,772.60 3,393.5K
12:50 1,773.22 1,773.28 1,772.96 1,773.28 7,625.7K
12:51 1,773.68 1,774.38 1,773.68 1,774.05 4,222.1K
12:52 1,774.21 1,774.53 1,774.21 1,774.53 2,398.3K
12:53 1,774.54 1,775.09 1,774.54 1,775.09 2,156.2K
12:54 1,775.02 1,775.24 1,774.89 1,775.24 1,444.5K
12:55 1,775.05 1,775.64 1,774.85 1,775.64 1,329.6K
12:56 1,775.60 1,775.60 1,775.51 1,775.51 1,227.6K
12:57 1,775.50 1,777.21 1,775.50 1,777.21 3,005.5K
12:58 1,778.50 1,778.50 1,778.06 1,778.06 6,358.2K
12:59 1,777.83 1,777.83 1,777.56 1,777.56 2,003.5K
13:00 1,777.60 1,778.57 1,777.60 1,778.57 4,073.0K
13:01 1,778.77 1,778.77 1,777.89 1,777.89 1,578.9K
13:02 1,777.81 1,777.82 1,777.65 1,777.82 2,177.8K
13:03 1,777.58 1,777.96 1,777.24 1,777.96 4,781.0K
13:04 1,776.71 1,777.17 1,776.71 1,777.17 16,160.4K
13:05 1,777.91 1,778.41 1,777.91 1,778.41 13,127.9K
13:06 1,779.00 1,779.00 1,778.96 1,778.96 1,975.0K
13:07 1,778.86 1,779.14 1,778.86 1,779.07 4,140.9K
13:08 1,779.07 1,779.47 1,778.90 1,779.47 4,700.7K
13:09 1,778.87 1,778.87 1,778.38 1,778.61 1,777.9K
13:10 1,778.41 1,779.97 1,778.41 1,779.97 4,487.0K
13:11 1,780.66 1,780.72 1,780.48 1,780.72 1,881.4K
13:12 1,780.74 1,780.74 1,779.64 1,779.64 2,472.5K
13:13 1,780.03 1,781.55 1,780.03 1,781.55 6,508.2K
13:14 1,781.09 1,781.72 1,781.09 1,781.38 11,245.6K
13:15 1,781.21 1,781.21 1,780.55 1,780.86 6,776.3K
13:16 1,780.90 1,781.05 1,780.90 1,780.95 2,800.6K
13:17 1,780.82 1,780.82 1,779.42 1,779.42 9,042.7K
13:18 1,778.86 1,778.86 1,777.81 1,778.04 5,844.7K
13:19 1,778.06 1,778.27 1,777.98 1,777.98 6,051.1K
13:20 1,776.65 1,776.65 1,775.44 1,775.44 16,295.8K
13:21 1,775.87 1,776.73 1,775.26 1,776.73 7,695.2K
13:22 1,776.22 1,776.22 1,774.98 1,775.29 6,664.1K
13:23 1,775.49 1,775.95 1,775.49 1,775.80 8,070.1K
13:24 1,775.15 1,775.37 1,774.78 1,775.18 7,961.3K
13:25 1,775.01 1,775.01 1,773.72 1,773.72 8,735.2K
13:26 1,773.52 1,773.84 1,773.45 1,773.45 7,188.7K
13:27 1,773.75 1,774.07 1,773.69 1,773.96 11,281.5K
13:28 1,773.18 1,773.18 1,772.57 1,772.97 3,792.4K
13:29 1,772.47 1,773.88 1,771.98 1,773.55 6,819.5K
13:30 1,773.37 1,773.65 1,773.18 1,773.18 1,049.3K
13:31 1,772.91 1,774.49 1,772.91 1,774.19 4,442.6K
13:32 1,774.46 1,774.58 1,774.09 1,774.19 3,082.7K
13:33 1,773.72 1,773.73 1,773.41 1,773.41 1,689.8K
13:34 1,773.13 1,773.13 1,772.66 1,772.93 3,839.1K
13:35 1,773.00 1,773.14 1,773.00 1,773.12 1,792.0K
13:36 1,773.26 1,773.26 1,772.83 1,772.83 1,484.7K
13:37 1,772.15 1,772.29 1,771.99 1,771.99 1,923.3K
13:38 1,772.13 1,772.19 1,771.94 1,771.94 1,784.0K
13:39 1,772.05 1,772.53 1,772.05 1,772.29 2,946.7K
13:40 1,772.44 1,773.07 1,772.44 1,773.04 9,900.1K
13:41 1,773.73 1,773.73 1,773.07 1,773.07 3,292.1K
13:42 1,773.19 1,773.19 1,773.04 1,773.11 5,360.6K
13:43 1,773.27 1,773.78 1,773.27 1,773.57 4,073.6K
13:44 1,772.99 1,773.12 1,772.81 1,772.81 1,977.6K
13:45 1,773.16 1,773.21 1,772.73 1,772.73 1,665.9K
13:46 1,772.77 1,773.34 1,772.77 1,773.21 2,931.0K
13:47 1,773.01 1,773.14 1,773.01 1,773.01 759.7K
13:48 1,773.35 1,773.39 1,773.28 1,773.28 2,150.8K
13:49 1,773.32 1,773.32 1,771.08 1,771.08 3,600.0K
13:50 1,770.98 1,771.24 1,770.27 1,770.27 6,819.1K
13:51 1,769.83 1,769.89 1,769.10 1,769.10 7,902.0K
13:52 1,769.28 1,769.49 1,769.28 1,769.49 3,841.8K
13:53 1,769.61 1,769.61 1,768.62 1,768.62 10,717.2K
13:54 1,768.79 1,768.99 1,768.19 1,768.19 5,966.7K
13:55 1,768.71 1,768.71 1,768.21 1,768.21 5,728.0K
13:56 1,767.72 1,769.21 1,767.68 1,769.21 4,692.4K
13:57 1,769.01 1,769.91 1,769.01 1,769.16 4,493.6K
13:58 1,769.38 1,769.38 1,768.87 1,768.87 4,072.5K
13:59 1,768.42 1,768.42 1,768.11 1,768.23 6,202.6K
14:00 1,768.38 1,768.45 1,768.01 1,768.11 4,807.1K
14:01 1,767.79 1,767.84 1,767.24 1,767.24 4,457.9K
14:02 1,767.25 1,767.31 1,766.86 1,767.11 2,037.2K
14:03 1,767.02 1,767.28 1,766.52 1,766.52 1,808.2K
14:04 1,766.61 1,766.61 1,765.46 1,765.46 6,908.9K
14:05 1,765.30 1,766.53 1,765.30 1,766.40 12,749.6K
14:06 1,766.73 1,767.42 1,766.73 1,767.22 4,523.1K
14:07 1,767.67 1,768.53 1,767.67 1,767.85 3,027.3K
14:08 1,768.70 1,768.70 1,768.45 1,768.63 2,966.9K
14:09 1,768.05 1,768.71 1,768.05 1,768.71 2,135.1K
14:10 1,768.57 1,769.56 1,768.57 1,769.56 3,786.6K
14:11 1,769.39 1,769.39 1,768.80 1,769.31 5,393.3K
14:12 1,769.46 1,769.57 1,769.42 1,769.55 5,210.0K
14:13 1,769.70 1,770.49 1,769.70 1,770.14 4,855.5K
14:14 1,770.07 1,770.07 1,769.54 1,769.54 4,266.5K
14:15 1,769.64 1,769.64 1,769.21 1,769.53 10,084.1K
14:16 1,769.74 1,769.74 1,768.82 1,769.56 8,708.6K
14:17 1,769.41 1,770.27 1,769.41 1,769.99 2,338.5K
14:18 1,769.94 1,770.26 1,769.94 1,770.00 2,178.6K
14:19 1,769.54 1,769.66 1,769.54 1,769.66 2,616.1K
14:20 1,769.88 1,770.19 1,769.88 1,770.19 1,632.9K
14:21 1,770.23 1,770.47 1,769.90 1,769.90 3,164.5K
14:22 1,770.48 1,770.48 1,770.26 1,770.26 5,633.7K
14:23 1,770.29 1,770.89 1,770.29 1,770.69 4,152.1K
14:24 1,770.53 1,770.77 1,770.51 1,770.59 5,558.1K
14:25 1,770.60 1,770.62 1,770.55 1,770.56 5,446.3K
14:26 1,770.82 1,770.86 1,770.72 1,770.86 3,678.6K
14:27 1,771.23 1,771.84 1,771.23 1,771.75 6,541.5K
14:28 1,772.23 1,772.71 1,771.85 1,772.71 3,702.0K
14:29 1,772.95 1,772.95 1,772.64 1,772.64 3,887.0K
14:30 1,772.89 1,772.92 1,772.42 1,772.92 4,762.9K
14:31 1,772.88 1,773.20 1,772.88 1,773.20 1,090.1K
14:32 1,773.40 1,773.64 1,772.71 1,772.71 4,778.4K
14:33 1,773.06 1,773.13 1,772.95 1,773.13 1,523.6K
14:34 1,773.19 1,773.19 1,773.18 1,773.19 2,452.4K
14:35 1,773.17 1,773.53 1,773.17 1,773.53 3,653.6K
14:36 1,773.72 1,773.94 1,773.56 1,773.56 1,274.6K
14:37 1,773.37 1,773.69 1,773.36 1,773.69 1,164.0K
14:38 1,773.80 1,773.80 1,773.44 1,773.46 2,678.6K
14:39 1,773.66 1,773.66 1,772.76 1,772.76 4,194.2K
14:40 1,772.65 1,772.65 1,772.40 1,772.46 2,581.4K
14:41 1,772.16 1,772.18 1,771.93 1,771.93 2,448.5K
14:42 1,772.48 1,772.48 1,772.31 1,772.31 1,889.6K
14:43 1,772.31 1,772.63 1,772.23 1,772.23 1,562.0K
14:44 1,771.91 1,772.52 1,771.91 1,772.04 1,907.8K
14:45 1,771.85 1,771.85 1,771.62 1,771.65 635.4K
14:46 1,771.70 1,771.70 1,770.89 1,770.89 1,379.4K
14:47 1,770.87 1,771.23 1,770.77 1,771.23 2,353.3K
14:48 1,771.27 1,771.47 1,770.71 1,770.71 3,084.6K
14:49 1,770.96 1,770.96 1,770.64 1,770.75 5,102.8K
14:50 1,770.59 1,770.65 1,769.99 1,769.99 1,806.0K
14:51 1,769.62 1,770.13 1,769.62 1,770.13 2,993.7K
14:52 1,770.71 1,770.89 1,770.71 1,770.81 5,016.8K
14:53 1,770.42 1,770.42 1,769.90 1,769.90 2,700.9K
14:54 1,770.09 1,770.09 1,769.84 1,769.89 2,095.4K
14:55 1,769.90 1,769.90 1,769.39 1,769.43 2,437.6K
14:56 1,769.56 1,769.80 1,769.56 1,769.80 3,494.5K
14:57 1,769.92 1,769.92 1,769.07 1,769.60 2,559.4K
14:58 1,769.00 1,769.00 1,767.45 1,767.45 10,673.6K
14:59 1,767.86 1,767.86 1,767.46 1,767.76 2,645.3K
15:00 1,767.60 1,769.13 1,767.39 1,769.13 7,062.8K
15:01 1,768.71 1,769.09 1,768.69 1,769.09 5,031.1K
15:02 1,769.20 1,769.49 1,769.20 1,769.32 1,106.6K
15:03 1,768.98 1,768.98 1,768.46 1,768.86 4,507.3K
15:04 1,769.40 1,769.40 1,768.89 1,768.89 4,514.9K
15:05 1,768.85 1,769.29 1,768.58 1,769.29 6,523.1K
15:06 1,768.95 1,769.11 1,768.95 1,769.00 348.0K
15:07 1,768.72 1,769.07 1,768.72 1,768.95 1,886.5K
15:08 1,768.71 1,769.37 1,768.71 1,769.37 2,711.0K
15:09 1,769.43 1,769.45 1,769.35 1,769.44 352.2K
15:10 1,768.95 1,768.97 1,768.85 1,768.85 2,379.9K
15:11 1,768.96 1,769.05 1,768.37 1,768.37 1,210.2K
15:12 1,768.25 1,768.25 1,767.62 1,767.62 2,244.4K
15:13 1,767.62 1,768.31 1,767.62 1,767.93 2,756.6K
15:14 1,768.07 1,768.07 1,767.80 1,767.80 935.1K
15:15 1,767.94 1,768.51 1,767.94 1,768.51 1,701.0K
15:16 1,768.52 1,768.61 1,768.36 1,768.42 4,040.6K
15:17 1,768.31 1,768.44 1,768.21 1,768.21 1,079.8K
15:18 1,768.32 1,768.52 1,768.09 1,768.09 2,657.0K
15:19 1,767.65 1,767.99 1,767.47 1,767.54 11,248.7K
15:20 1,767.71 1,768.98 1,767.71 1,768.55 2,421.0K
15:21 1,768.35 1,768.63 1,768.30 1,768.49 673.3K
15:22 1,768.11 1,768.14 1,767.91 1,767.95 1,661.1K
15:23 1,768.39 1,768.45 1,768.27 1,768.45 1,250.0K
15:24 1,768.35 1,768.35 1,768.07 1,768.14 1,661.3K
15:25 1,768.35 1,768.35 1,768.13 1,768.13 3,751.7K
15:26 1,768.08 1,768.18 1,767.94 1,768.13 1,496.3K
15:27 1,768.33 1,768.37 1,768.26 1,768.26 5,429.3K
15:28 1,768.31 1,769.25 1,768.21 1,769.25 11,656.5K
15:29 1,769.21 1,770.26 1,769.21 1,770.26 6,270.2K
15:30 1,770.98 1,772.27 1,770.98 1,772.27 3,732.9K
15:31 1,771.90 1,772.59 1,771.90 1,772.59 2,686.6K
15:32 1,772.72 1,772.72 1,772.60 1,772.60 3,018.3K
15:33 1,772.83 1,773.45 1,772.83 1,773.18 3,628.3K
15:34 1,773.49 1,773.49 1,772.86 1,772.86 1,415.1K
15:35 1,772.95 1,772.95 1,772.02 1,772.02 3,841.4K
15:36 1,771.91 1,771.91 1,770.90 1,770.90 1,960.6K
15:37 1,771.04 1,771.14 1,770.94 1,771.14 1,822.7K
15:38 1,771.53 1,771.53 1,771.07 1,771.07 1,728.9K
15:39 1,770.84 1,770.95 1,770.77 1,770.90 1,701.4K
15:40 1,771.20 1,771.74 1,771.05 1,771.74 1,865.4K
15:41 1,771.30 1,772.03 1,771.30 1,772.03 1,467.5K
15:42 1,772.13 1,772.79 1,772.13 1,772.79 1,883.6K
15:43 1,773.14 1,773.14 1,772.74 1,772.74 8,113.7K
15:44 1,772.91 1,773.18 1,772.58 1,773.18 2,694.9K
15:45 1,773.42 1,774.26 1,773.42 1,774.26 6,534.4K
15:46 1,774.70 1,774.93 1,774.69 1,774.69 1,002.5K
15:47 1,774.71 1,774.71 1,774.04 1,774.04 2,080.7K
15:48 1,774.10 1,774.10 1,773.56 1,773.56 1,177.9K
15:49 1,773.82 1,774.73 1,773.82 1,774.71 1,758.4K
15:50 1,774.72 1,774.72 1,774.37 1,774.55 2,619.7K
15:51 1,774.37 1,774.47 1,774.37 1,774.47 1,539.0K
15:52 1,774.58 1,774.58 1,774.18 1,774.18 3,522.1K
15:53 1,773.96 1,774.43 1,773.96 1,774.28 2,155.1K
15:54 1,774.70 1,774.70 1,774.02 1,774.03 6,341.4K
15:55 1,773.91 1,774.44 1,773.77 1,774.44 4,314.8K
15:56 1,774.61 1,774.61 1,774.29 1,774.29 860.4K
15:57 1,774.37 1,774.39 1,774.26 1,774.39 1,124.7K
15:58 1,773.99 1,774.09 1,773.65 1,774.09 5,340.7K
15:59 1,773.90 1,774.74 1,773.86 1,774.74 1,836.5K
16:00 1,775.30 1,775.64 1,775.24 1,775.39 3,419.0K
16:01 1,775.28 1,775.28 1,774.74 1,774.88 3,349.7K
16:02 1,774.76 1,774.90 1,774.67 1,774.81 1,233.5K
16:03 1,774.90 1,775.44 1,774.90 1,775.44 2,858.6K
16:04 1,775.49 1,775.92 1,775.49 1,775.92 1,319.5K
16:05 1,775.95 1,776.46 1,775.95 1,776.46 2,908.7K
16:06 1,776.47 1,776.76 1,776.47 1,776.76 1,068.7K
16:07 1,776.96 1,776.96 1,775.43 1,775.43 3,071.8K
16:08 1,775.74 1,776.31 1,775.66 1,776.14 854.8K
16:09 1,775.99 1,775.99 1,775.27 1,775.27 2,347.1K
16:10 1,775.36 1,775.73 1,775.36 1,775.73 1,983.7K
16:11 1,775.71 1,777.33 1,775.62 1,777.33 3,812.4K
16:12 1,777.42 1,777.42 1,777.03 1,777.03 2,979.1K
16:13 1,777.00 1,778.15 1,777.00 1,778.14 2,872.0K
16:14 1,778.57 1,779.31 1,778.54 1,779.31 2,942.3K
16:15 1,779.88 1,780.19 1,779.88 1,780.13 4,629.7K
16:16 1,780.25 1,780.25 1,779.68 1,779.68 1,337.7K
16:17 1,779.65 1,779.65 1,779.05 1,779.05 1,118.9K
16:18 1,779.96 1,780.06 1,779.96 1,780.03 777.1K
16:19 1,779.95 1,780.02 1,779.60 1,780.02 719.7K
16:20 1,780.16 1,780.23 1,779.60 1,779.60 8,219.0K
16:21 1,779.56 1,779.56 1,778.95 1,778.95 3,053.4K
16:22 1,778.25 1,779.24 1,778.25 1,779.10 6,954.0K
16:23 1,778.33 1,778.33 1,778.03 1,778.29 5,915.5K
16:24 1,778.57 1,778.57 1,777.39 1,777.39 5,920.8K
16:25 1,776.91 1,777.58 1,776.91 1,777.58 14,718.9K
16:26 1,777.07 1,777.34 1,777.04 1,777.16 6,444.4K
16:27 1,777.18 1,777.20 1,776.72 1,777.04 866.1K
16:28 1,776.75 1,776.75 1,776.28 1,776.28 1,786.3K
16:29 1,776.37 1,777.48 1,776.37 1,777.48 2,423.7K
16:30 1,777.51 1,777.70 1,777.49 1,777.49 1,371.6K
16:31 1,777.04 1,777.93 1,777.04 1,777.68 1,929.8K
16:32 1,777.04 1,777.73 1,777.04 1,777.73 2,927.5K
16:33 1,777.65 1,777.65 1,777.18 1,777.24 1,442.5K
16:34 1,777.26 1,777.26 1,776.04 1,776.43 4,150.6K
16:35 1,776.65 1,776.79 1,776.65 1,776.72 1,942.2K
16:36 1,776.92 1,776.92 1,776.71 1,776.77 4,271.4K
16:37 1,776.53 1,776.68 1,775.70 1,776.68 1,894.8K
16:38 1,776.80 1,776.80 1,776.32 1,776.45 1,621.0K
16:39 1,776.78 1,776.78 1,776.58 1,776.73 693.0K
16:40 1,776.56 1,776.57 1,776.14 1,776.14 1,192.0K
16:41 1,777.39 1,777.41 1,777.32 1,777.32 6,921.4K
16:42 1,777.41 1,778.21 1,777.41 1,778.21 11,564.4K
16:43 1,778.25 1,778.55 1,778.25 1,778.55 1,154.3K
16:44 1,778.39 1,779.22 1,778.39 1,779.22 14,357.0K
16:45 1,779.29 1,779.29 1,779.10 1,779.10 1,305.0K
16:46 1,779.09 1,779.09 1,778.86 1,778.99 4,816.7K
16:47 1,779.25 1,779.25 1,778.63 1,778.80 3,339.1K
16:48 1,778.84 1,779.08 1,778.84 1,779.08 2,910.0K
16:49 1,778.85 1,779.15 1,778.85 1,779.15 2,443.7K
16:50 1,779.70 1,779.70 1,779.53 1,779.60 3,657.9K
16:51 1,779.92 1,780.05 1,779.78 1,780.05 5,779.1K
16:52 1,779.67 1,779.97 1,779.54 1,779.54 5,746.8K
16:53 1,779.58 1,779.58 1,778.85 1,779.27 2,023.2K
16:54 1,779.34 1,779.34 1,778.64 1,778.64 1,782.6K
16:55 1,778.51 1,779.00 1,778.51 1,778.94 2,100.4K
16:56 1,779.23 1,779.23 1,778.22 1,778.22 3,945.3K
16:57 1,777.94 1,778.41 1,777.94 1,778.41 6,513.1K
16:58 1,778.21 1,778.21 1,777.73 1,777.95 1,985.1K
16:59 1,778.03 1,778.81 1,778.03 1,778.81 1,976.7K
17:00 1,778.73 1,778.83 1,778.71 1,778.83 1,501.1K
17:01 1,778.93 1,779.41 1,778.93 1,779.41 3,021.3K
17:02 1,779.39 1,779.39 1,779.08 1,779.08 1,689.5K
17:03 1,779.54 1,779.54 1,779.48 1,779.51 3,032.8K
17:04 1,779.55 1,779.55 1,779.41 1,779.48 3,248.9K
17:05 1,779.31 1,779.59 1,779.25 1,779.25 2,784.9K
17:06 1,779.28 1,779.28 1,778.68 1,778.70 798.0K
17:07 1,778.88 1,779.40 1,778.88 1,779.40 359.7K
17:08 1,779.56 1,780.17 1,779.26 1,780.17 3,588.3K
17:09 1,780.39 1,780.92 1,780.39 1,780.92 4,851.8K
17:10 1,780.85 1,780.85 1,780.33 1,780.44 1,375.5K
17:11 1,780.34 1,780.34 1,779.72 1,779.72 1,950.8K
17:12 1,779.67 1,780.38 1,779.61 1,780.38 2,384.5K
17:13 1,780.40 1,780.65 1,780.37 1,780.37 1,459.7K
17:14 1,780.22 1,780.33 1,780.22 1,780.33 3,630.2K
17:15 1,780.33 1,780.33 1,779.88 1,779.88 3,226.1K
17:16 1,780.11 1,780.40 1,780.00 1,780.40 2,411.5K
17:17 1,780.25 1,780.52 1,780.25 1,780.45 1,269.4K
17:18 1,780.06 1,780.13 1,779.79 1,779.79 3,913.7K
17:19 1,779.97 1,780.46 1,779.89 1,780.46 1,191.6K
17:20 1,780.39 1,781.09 1,780.39 1,781.09 4,727.4K
17:21 1,780.95 1,781.20 1,780.63 1,780.63 4,304.6K
17:22 1,781.00 1,781.00 1,780.65 1,780.65 2,787.3K
17:23 1,781.15 1,781.15 1,780.72 1,780.72 1,660.5K
17:24 1,780.31 1,780.65 1,780.31 1,780.65 7,743.6K
17:25 1,780.34 1,780.70 1,780.34 1,780.67 4,560.3K
17:26 1,780.58 1,780.88 1,780.36 1,780.88 1,998.7K
17:27 1,780.80 1,781.32 1,780.80 1,781.21 541.1K
17:28 1,781.73 1,781.73 1,781.67 1,781.67 944.9K
17:29 1,781.58 1,781.67 1,781.44 1,781.67 1,173.4K
17:30 1,781.64 1,781.83 1,781.24 1,781.24 1,154.6K
17:31 1,781.46 1,782.46 1,781.46 1,781.61 2,503.9K
17:32 1,781.98 1,783.05 1,781.98 1,783.05 1,544.6K
17:33 1,783.05 1,783.84 1,783.05 1,783.84 1,899.3K
17:34 1,783.56 1,783.58 1,783.34 1,783.34 3,448.5K
17:35 1,783.33 1,783.37 1,783.18 1,783.37 2,001.5K
17:36 1,783.34 1,783.34 1,782.76 1,783.00 4,812.5K
17:37 1,783.01 1,783.01 1,782.38 1,782.46 4,018.4K
17:38 1,782.42 1,782.42 1,781.67 1,782.05 7,370.4K
17:39 1,782.41 1,782.97 1,782.37 1,782.37 1,453.4K
17:40 1,782.39 1,782.78 1,782.39 1,782.63 1,961.5K
17:41 1,782.64 1,783.43 1,782.64 1,783.43 1,225.8K
17:42 1,783.19 1,783.19 1,782.95 1,783.14 1,862.7K
17:43 1,783.23 1,783.46 1,783.12 1,783.24 523.6K
17:44 1,783.46 1,783.46 1,783.20 1,783.37 3,611.9K
17:45 1,783.47 1,783.47 1,783.25 1,783.25 809.2K
17:46 1,783.12 1,784.19 1,783.12 1,784.19 2,326.5K
17:47 1,783.69 1,783.92 1,783.69 1,783.87 5,082.7K
17:48 1,783.88 1,784.22 1,783.88 1,784.03 2,110.4K
17:49 1,784.24 1,784.24 1,783.75 1,783.75 5,317.8K
17:50 1,783.37 1,783.37 1,782.94 1,782.94 5,829.3K
17:51 1,782.79 1,782.87 1,782.74 1,782.87 2,153.8K
17:52 1,782.98 1,782.98 1,782.45 1,782.70 2,781.7K
17:53 1,783.09 1,783.09 1,782.40 1,782.40 1,657.4K
17:54 1,782.47 1,782.77 1,782.43 1,782.77 1,106.2K
17:55 1,782.48 1,782.48 1,780.66 1,780.66 4,780.1K
17:56 1,780.60 1,780.86 1,780.60 1,780.61 1,256.1K
17:57 1,780.59 1,781.02 1,780.43 1,781.02 2,264.5K
17:58 1,781.09 1,781.09 1,780.63 1,780.63 910.4K
17:59 1,780.48 1,780.93 1,780.25 1,780.93 8,393.8K
18:00 1,780.81 1,781.11 1,780.63 1,780.63 2,000.1K
18:01 1,781.35 1,782.23 1,781.23 1,782.23 4,468.0K
18:02 1,781.92 1,782.66 1,781.88 1,782.06 4,691.3K
18:03 1,782.77 1,783.70 1,782.77 1,783.37 1,682.8K
18:04 1,783.40 1,784.04 1,783.40 1,784.04 735.0K
18:05 1,784.16 1,784.66 1,784.03 1,784.66 2,818.9K
18:06 1,784.64 1,784.64 1,784.31 1,784.31 4,024.2K
18:07 1,784.42 1,785.08 1,784.42 1,784.53 6,134.9K
18:08 1,784.80 1,784.94 1,784.41 1,784.46 1,673.0K
18:09 1,785.29 1,785.29 1,784.17 1,784.25 2,385.3K
18:10 1,783.39 1,783.59 1,783.16 1,783.59 3,717.8K
18:11 1,783.66 1,783.69 1,783.16 1,783.69 8,719.2K
18:12 1,783.69 1,784.19 1,783.69 1,783.93 1,720.8K
18:13 1,782.97 1,783.85 1,782.95 1,783.85 6,037.7K
18:14 1,783.84 1,783.84 1,783.50 1,783.52 6,561.9K
18:15 1,783.03 1,783.09 1,782.68 1,783.09 6,201.3K
18:16 1,783.45 1,783.45 1,782.16 1,782.16 27,298.0K
18:17 1,781.53 1,781.53 1,780.16 1,780.16 10,855.7K
18:18 1,779.01 1,779.83 1,779.01 1,779.70 7,125.9K
18:19 1,779.86 1,779.86 1,778.42 1,779.35 6,774.1K
18:20 1,780.24 1,781.55 1,780.24 1,781.01 9,375.9K
18:21 1,780.92 1,781.02 1,780.72 1,781.02 1,251.3K
18:22 1,780.85 1,780.95 1,780.53 1,780.91 1,708.2K
18:23 1,780.42 1,780.64 1,780.02 1,780.02 1,164.8K
18:24 1,780.28 1,780.34 1,779.77 1,780.34 2,322.6K
18:25 1,780.42 1,780.44 1,779.82 1,780.44 4,401.8K
18:26 1,780.26 1,780.58 1,779.74 1,779.74 1,517.0K
18:27 1,779.87 1,780.74 1,779.87 1,780.74 3,730.6K
18:28 1,780.38 1,780.79 1,779.86 1,780.79 1,828.2K
18:29 1,780.75 1,781.35 1,780.69 1,780.69 3,604.7K
18:30 1,781.09 1,781.09 1,779.40 1,779.40 959.2K
18:31 1,780.07 1,781.91 1,780.07 1,781.91 8,482.5K
18:32 1,781.24 1,781.24 1,780.82 1,781.24 7,679.4K
18:33 1,781.07 1,781.14 1,781.02 1,781.14 2,570.2K
18:34 1,781.23 1,781.55 1,781.23 1,781.37 1,570.8K
18:35 1,782.43 1,782.43 1,782.26 1,782.26 4,311.0K
18:36 1,782.83 1,782.83 1,782.17 1,782.20 2,535.9K
18:37 1,781.99 1,782.79 1,781.99 1,782.28 1,366.6K
18:38 1,782.55 1,783.07 1,782.55 1,783.07 4,022.0K
18:39 1,784.11 1,784.11 1,783.84 1,783.84 2,205.6K
18:40 1,782.79 1,782.79 1,782.79 1,782.79 497.3K
18:51 1,783.84 1,783.84 1,783.84 1,783.84 3,847.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし