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 1,835.25 1,838.01 1,835.25 1,838.01 9,074.2K
09:51 1,838.30 1,840.29 1,838.24 1,840.26 1,673.8K
09:52 1,840.62 1,840.62 1,840.35 1,840.35 1,206.7K
09:53 1,840.14 1,840.21 1,839.68 1,839.68 1,629.4K
09:54 1,839.79 1,840.21 1,839.78 1,839.78 646.1K
09:55 1,839.77 1,839.77 1,839.39 1,839.52 1,010.5K
09:56 1,839.75 1,840.40 1,839.75 1,840.40 1,573.0K
09:57 1,840.18 1,840.18 1,840.16 1,840.16 1,242.5K
09:58 1,839.97 1,839.97 1,839.78 1,839.90 1,621.1K
09:59 1,839.97 1,839.97 1,839.74 1,839.74 2,045.6K
10:00 1,840.33 1,845.18 1,840.33 1,844.67 15,505.1K
10:01 1,844.91 1,845.21 1,844.62 1,845.18 17,462.6K
10:02 1,843.73 1,844.20 1,843.34 1,843.34 8,292.1K
10:03 1,843.73 1,843.73 1,843.35 1,843.56 6,571.5K
10:04 1,843.53 1,843.82 1,843.53 1,843.82 6,930.4K
10:05 1,843.70 1,843.70 1,842.67 1,843.03 8,145.6K
10:06 1,842.90 1,843.06 1,842.71 1,842.93 3,509.3K
10:07 1,844.10 1,844.49 1,843.97 1,844.49 7,620.8K
10:08 1,845.15 1,845.31 1,845.05 1,845.31 9,565.4K
10:09 1,845.04 1,845.10 1,844.81 1,844.98 9,604.2K
10:10 1,846.05 1,846.05 1,844.96 1,845.27 7,849.3K
10:11 1,845.78 1,845.78 1,845.00 1,845.00 10,270.8K
10:12 1,845.20 1,845.20 1,844.13 1,844.13 15,414.1K
10:13 1,843.62 1,843.62 1,842.32 1,842.69 15,117.9K
10:14 1,842.98 1,842.98 1,841.97 1,841.97 10,631.6K
10:15 1,841.99 1,843.36 1,841.99 1,843.36 7,788.0K
10:16 1,843.46 1,843.88 1,843.46 1,843.52 6,311.0K
10:17 1,843.66 1,843.66 1,843.04 1,843.32 4,694.5K
10:18 1,843.56 1,843.75 1,843.32 1,843.75 1,737.9K
10:19 1,843.65 1,843.65 1,843.58 1,843.58 3,410.0K
10:20 1,843.87 1,843.94 1,843.71 1,843.94 1,830.8K
10:21 1,843.46 1,843.76 1,843.39 1,843.76 8,823.0K
10:22 1,844.52 1,845.26 1,844.52 1,845.13 23,037.6K
10:23 1,845.21 1,845.58 1,845.08 1,845.38 6,085.1K
10:24 1,844.96 1,845.11 1,844.59 1,844.59 11,817.5K
10:25 1,845.04 1,845.04 1,844.52 1,844.52 6,233.0K
10:26 1,844.81 1,845.60 1,844.81 1,845.60 9,250.9K
10:27 1,845.21 1,845.68 1,845.21 1,845.68 5,046.5K
10:28 1,846.00 1,846.05 1,845.62 1,845.62 5,174.7K
10:29 1,845.52 1,845.87 1,845.47 1,845.67 2,636.8K
10:30 1,845.33 1,845.50 1,845.33 1,845.39 4,790.5K
10:31 1,845.43 1,845.43 1,844.52 1,844.52 2,904.7K
10:32 1,844.72 1,845.41 1,844.72 1,845.41 2,020.0K
10:33 1,845.54 1,845.87 1,845.44 1,845.87 3,609.9K
10:34 1,846.14 1,846.14 1,845.79 1,845.82 1,996.7K
10:35 1,846.18 1,846.93 1,846.18 1,846.93 5,994.7K
10:36 1,847.57 1,847.57 1,847.36 1,847.57 3,388.1K
10:37 1,846.87 1,847.58 1,846.87 1,847.58 3,610.7K
10:38 1,847.75 1,848.07 1,847.75 1,847.91 1,775.3K
10:39 1,847.88 1,847.88 1,847.14 1,847.14 1,142.2K
10:40 1,847.13 1,847.13 1,846.78 1,847.08 1,628.4K
10:41 1,846.75 1,846.75 1,846.47 1,846.47 2,400.3K
10:42 1,846.51 1,846.70 1,846.46 1,846.48 1,264.1K
10:43 1,846.20 1,846.33 1,846.08 1,846.26 2,318.5K
10:44 1,846.35 1,846.77 1,846.24 1,846.77 1,540.8K
10:45 1,846.58 1,847.10 1,846.53 1,847.10 2,892.9K
10:46 1,846.84 1,846.84 1,846.27 1,846.27 6,844.8K
10:47 1,846.56 1,847.59 1,846.56 1,847.59 3,605.6K
10:48 1,847.65 1,848.08 1,847.53 1,847.67 1,767.9K
10:49 1,847.89 1,848.21 1,847.89 1,848.21 2,461.4K
10:50 1,848.05 1,848.05 1,847.78 1,847.90 2,422.9K
10:51 1,847.90 1,848.30 1,847.90 1,848.10 4,126.4K
10:52 1,848.02 1,848.24 1,848.01 1,848.24 6,086.4K
10:53 1,848.39 1,848.39 1,847.90 1,847.98 5,185.7K
10:54 1,848.07 1,848.40 1,848.07 1,848.40 8,507.1K
10:55 1,848.32 1,848.32 1,847.95 1,847.98 1,377.7K
10:56 1,848.05 1,848.05 1,847.51 1,848.04 4,336.9K
10:57 1,847.47 1,847.55 1,847.30 1,847.55 5,325.7K
10:58 1,847.67 1,847.89 1,847.26 1,847.26 8,217.4K
10:59 1,846.12 1,846.12 1,845.88 1,845.97 15,081.7K
11:00 1,846.48 1,846.80 1,846.48 1,846.79 16,210.4K
11:01 1,846.84 1,846.84 1,846.58 1,846.71 5,056.8K
11:02 1,846.92 1,847.05 1,846.92 1,847.00 3,611.2K
11:03 1,846.97 1,847.26 1,846.32 1,847.21 15,511.1K
11:04 1,847.71 1,847.71 1,847.48 1,847.48 4,096.7K
11:05 1,847.81 1,847.95 1,847.24 1,847.95 3,319.6K
11:06 1,847.97 1,848.44 1,847.97 1,848.44 4,854.3K
11:07 1,848.05 1,848.14 1,847.95 1,847.98 2,631.0K
11:08 1,848.10 1,848.50 1,848.10 1,848.22 6,066.7K
11:09 1,848.32 1,848.52 1,848.32 1,848.52 7,186.6K
11:10 1,849.20 1,849.20 1,849.07 1,849.07 3,847.0K
11:11 1,849.05 1,849.05 1,848.15 1,848.15 4,182.5K
11:12 1,848.23 1,848.80 1,848.23 1,848.76 3,985.8K
11:13 1,847.84 1,847.84 1,847.09 1,847.40 5,563.1K
11:14 1,847.51 1,847.66 1,847.42 1,847.66 5,181.0K
11:15 1,847.75 1,848.06 1,847.68 1,848.06 3,066.6K
11:16 1,848.22 1,848.42 1,848.22 1,848.32 9,669.9K
11:17 1,848.39 1,848.39 1,848.03 1,848.12 2,537.1K
11:18 1,847.89 1,848.09 1,847.62 1,847.62 2,943.2K
11:19 1,847.74 1,847.74 1,847.67 1,847.70 1,187.3K
11:20 1,847.80 1,847.96 1,847.68 1,847.96 3,311.3K
11:21 1,847.74 1,847.90 1,847.74 1,847.90 2,348.1K
11:22 1,847.57 1,847.91 1,847.31 1,847.91 7,848.1K
11:23 1,847.86 1,848.09 1,847.72 1,848.09 3,796.5K
11:24 1,848.05 1,848.61 1,848.05 1,848.51 1,322.4K
11:25 1,848.28 1,848.61 1,848.20 1,848.20 3,256.9K
11:26 1,848.34 1,848.50 1,848.13 1,848.37 4,836.1K
11:27 1,848.51 1,848.51 1,847.82 1,848.17 15,708.7K
11:28 1,848.02 1,848.60 1,848.02 1,848.60 6,489.2K
11:29 1,848.27 1,848.73 1,848.23 1,848.57 4,734.2K
11:30 1,848.26 1,848.68 1,848.26 1,848.68 2,142.0K
11:31 1,848.64 1,848.88 1,848.50 1,848.74 3,406.8K
11:32 1,848.80 1,849.24 1,848.80 1,848.80 2,284.0K
11:33 1,848.74 1,849.00 1,848.74 1,849.00 4,022.4K
11:34 1,848.92 1,848.92 1,848.50 1,848.58 4,013.2K
11:35 1,848.78 1,848.78 1,848.47 1,848.47 4,553.6K
11:36 1,848.18 1,848.18 1,847.87 1,848.08 2,747.7K
11:37 1,848.07 1,848.13 1,847.97 1,848.01 5,877.6K
11:38 1,847.92 1,848.30 1,847.92 1,848.30 1,572.3K
11:39 1,848.30 1,848.36 1,848.17 1,848.36 1,101.1K
11:40 1,848.28 1,848.44 1,848.28 1,848.43 656.6K
11:41 1,848.47 1,848.75 1,848.47 1,848.68 6,412.5K
11:42 1,848.69 1,849.04 1,848.69 1,849.04 3,066.2K
11:43 1,849.23 1,849.28 1,849.10 1,849.28 1,645.9K
11:44 1,849.10 1,849.10 1,848.46 1,848.46 6,513.4K
11:45 1,848.22 1,848.22 1,847.97 1,847.97 7,428.0K
11:46 1,847.98 1,847.98 1,847.16 1,847.67 5,752.5K
11:47 1,847.67 1,847.82 1,847.56 1,847.77 1,284.6K
11:48 1,847.38 1,847.50 1,847.19 1,847.49 502.0K
11:49 1,847.66 1,847.85 1,847.56 1,847.56 708.8K
11:50 1,847.46 1,847.67 1,847.46 1,847.52 2,746.9K
11:51 1,847.52 1,847.52 1,847.20 1,847.20 1,154.4K
11:52 1,846.38 1,846.90 1,846.38 1,846.90 1,922.2K
11:53 1,847.09 1,848.06 1,847.09 1,847.94 4,580.2K
11:54 1,847.91 1,847.91 1,847.37 1,847.69 5,578.3K
11:55 1,847.90 1,848.05 1,847.57 1,848.05 3,820.2K
11:56 1,848.11 1,848.11 1,847.52 1,847.57 4,751.9K
11:57 1,847.36 1,848.15 1,847.36 1,848.15 943.1K
11:58 1,848.19 1,848.22 1,847.93 1,847.93 281.5K
11:59 1,848.07 1,848.26 1,847.92 1,848.26 1,526.1K
12:00 1,848.34 1,848.77 1,848.11 1,848.77 2,458.2K
12:01 1,848.51 1,848.65 1,848.51 1,848.55 1,915.9K
12:02 1,848.64 1,848.67 1,848.49 1,848.67 781.7K
12:03 1,848.81 1,849.32 1,848.81 1,849.32 7,498.9K
12:04 1,849.08 1,850.09 1,849.08 1,850.09 9,325.3K
12:05 1,850.29 1,850.60 1,850.29 1,850.60 2,156.9K
12:06 1,849.73 1,850.24 1,849.73 1,850.24 5,425.4K
12:07 1,850.09 1,850.49 1,850.01 1,850.49 1,409.6K
12:08 1,850.65 1,850.93 1,850.65 1,850.93 3,541.0K
12:09 1,850.48 1,850.67 1,850.34 1,850.34 4,726.5K
12:10 1,850.44 1,850.46 1,850.25 1,850.46 1,953.3K
12:11 1,850.26 1,850.80 1,850.26 1,850.80 2,372.9K
12:12 1,850.89 1,850.97 1,850.75 1,850.75 2,133.3K
12:13 1,850.68 1,851.00 1,850.47 1,851.00 1,921.1K
12:14 1,850.99 1,851.04 1,850.49 1,850.64 1,788.1K
12:15 1,850.51 1,850.64 1,850.51 1,850.64 2,280.7K
12:16 1,850.74 1,850.74 1,849.89 1,849.89 3,283.0K
12:17 1,849.83 1,850.13 1,849.72 1,849.72 2,424.3K
12:18 1,849.82 1,849.82 1,849.23 1,849.23 906.1K
12:19 1,849.16 1,849.16 1,847.68 1,847.68 4,076.4K
12:20 1,847.53 1,847.62 1,847.44 1,847.44 6,381.8K
12:21 1,847.12 1,847.12 1,846.29 1,846.29 3,049.2K
12:22 1,845.74 1,845.74 1,845.41 1,845.41 3,121.9K
12:23 1,845.41 1,845.78 1,845.41 1,845.78 4,587.7K
12:24 1,845.78 1,845.81 1,845.70 1,845.72 5,155.3K
12:25 1,845.76 1,846.59 1,845.76 1,846.59 5,140.0K
12:26 1,846.58 1,846.78 1,846.37 1,846.37 8,030.3K
12:27 1,846.31 1,846.34 1,846.23 1,846.23 6,638.8K
12:28 1,846.54 1,846.54 1,846.05 1,846.17 5,651.3K
12:29 1,846.54 1,846.54 1,846.09 1,846.09 7,580.4K
12:30 1,846.34 1,846.95 1,846.14 1,846.95 2,245.4K
12:31 1,846.80 1,847.19 1,846.80 1,847.15 4,448.8K
12:32 1,847.13 1,847.63 1,847.13 1,847.21 8,219.8K
12:33 1,847.09 1,847.09 1,846.81 1,846.81 3,571.5K
12:34 1,847.33 1,847.34 1,847.09 1,847.34 5,730.4K
12:35 1,846.80 1,847.33 1,846.80 1,847.25 4,230.1K
12:36 1,848.18 1,848.24 1,847.92 1,848.24 14,618.3K
12:37 1,848.25 1,848.37 1,848.25 1,848.37 9,316.2K
12:38 1,848.30 1,848.36 1,848.04 1,848.36 3,996.2K
12:39 1,847.99 1,848.30 1,847.79 1,847.87 6,509.7K
12:40 1,847.74 1,847.74 1,846.66 1,846.66 5,035.9K
12:41 1,846.68 1,846.88 1,846.54 1,846.54 2,967.3K
12:42 1,846.58 1,847.10 1,846.58 1,847.10 5,587.5K
12:43 1,846.32 1,846.60 1,846.24 1,846.33 6,324.4K
12:44 1,846.31 1,846.31 1,845.72 1,845.72 3,109.5K
12:45 1,845.45 1,845.92 1,845.45 1,845.74 4,855.8K
12:46 1,845.64 1,845.64 1,844.69 1,844.69 3,937.0K
12:47 1,844.86 1,845.07 1,844.86 1,845.07 1,736.6K
12:48 1,845.47 1,845.49 1,845.24 1,845.49 3,549.4K
12:49 1,845.77 1,845.77 1,845.48 1,845.48 2,807.0K
12:50 1,845.50 1,845.50 1,844.50 1,844.80 12,759.1K
12:51 1,844.77 1,844.77 1,844.67 1,844.74 3,676.0K
12:52 1,844.64 1,844.77 1,844.44 1,844.49 4,373.7K
12:53 1,844.48 1,844.48 1,844.01 1,844.01 5,763.8K
12:54 1,844.00 1,844.00 1,843.40 1,843.40 3,781.1K
12:55 1,843.27 1,843.27 1,843.07 1,843.07 8,765.1K
12:56 1,842.77 1,842.94 1,842.73 1,842.94 9,897.7K
12:57 1,842.88 1,843.29 1,842.88 1,843.19 5,762.7K
12:58 1,843.08 1,843.08 1,842.72 1,842.99 3,630.7K
12:59 1,842.96 1,843.31 1,842.95 1,843.26 2,366.4K
13:00 1,842.95 1,843.05 1,842.73 1,842.73 4,632.5K
13:01 1,842.50 1,842.81 1,842.50 1,842.81 7,336.6K
13:02 1,842.64 1,842.84 1,842.54 1,842.84 2,591.0K
13:03 1,842.78 1,842.78 1,842.29 1,842.39 2,292.7K
13:04 1,842.22 1,842.60 1,842.22 1,842.54 1,681.6K
13:05 1,842.73 1,842.93 1,842.73 1,842.89 3,851.9K
13:06 1,842.71 1,843.00 1,842.71 1,843.00 924.9K
13:07 1,843.05 1,843.30 1,843.05 1,843.30 4,209.2K
13:08 1,842.69 1,843.20 1,842.69 1,843.09 18,977.3K
13:09 1,843.26 1,843.65 1,843.26 1,843.51 4,081.7K
13:10 1,843.64 1,843.64 1,842.99 1,842.99 4,834.4K
13:11 1,842.77 1,843.07 1,841.40 1,841.40 8,490.3K
13:12 1,841.36 1,841.46 1,841.35 1,841.35 4,752.8K
13:13 1,841.89 1,841.89 1,841.33 1,841.33 3,364.5K
13:14 1,841.02 1,841.20 1,840.31 1,840.31 4,444.3K
13:15 1,840.21 1,840.21 1,839.91 1,840.07 5,148.3K
13:16 1,840.40 1,840.40 1,839.70 1,839.70 6,256.2K
13:17 1,839.81 1,841.39 1,839.80 1,841.39 14,922.2K
13:18 1,841.61 1,841.78 1,841.55 1,841.55 3,994.3K
13:19 1,841.84 1,841.88 1,841.42 1,841.88 4,969.4K
13:20 1,841.86 1,841.86 1,841.51 1,841.51 2,283.7K
13:21 1,841.44 1,841.44 1,841.29 1,841.29 3,890.9K
13:22 1,840.98 1,841.19 1,840.88 1,840.96 1,972.7K
13:23 1,840.93 1,841.15 1,840.93 1,840.99 2,430.1K
13:24 1,840.83 1,841.12 1,840.83 1,841.06 1,110.5K
13:25 1,840.76 1,841.29 1,840.51 1,841.29 5,837.6K
13:26 1,841.93 1,842.42 1,841.93 1,841.95 6,889.6K
13:27 1,842.26 1,842.26 1,841.44 1,841.44 3,055.2K
13:28 1,841.18 1,841.18 1,840.73 1,840.76 2,834.5K
13:29 1,840.53 1,840.83 1,839.65 1,839.65 7,893.2K
13:30 1,839.41 1,839.41 1,838.68 1,838.79 7,442.5K
13:31 1,838.61 1,838.65 1,838.14 1,838.14 29,596.7K
13:32 1,838.49 1,838.79 1,838.49 1,838.63 3,823.3K
13:33 1,839.12 1,839.12 1,837.74 1,837.74 4,497.6K
13:34 1,836.17 1,836.17 1,835.09 1,835.09 16,730.3K
13:35 1,835.17 1,835.84 1,835.17 1,835.66 6,852.9K
13:36 1,835.31 1,835.31 1,834.91 1,835.14 6,223.9K
13:37 1,834.63 1,834.63 1,833.28 1,833.28 11,963.6K
13:38 1,833.02 1,833.23 1,832.91 1,832.91 7,256.2K
13:39 1,832.80 1,833.48 1,832.80 1,833.48 2,255.5K
13:40 1,833.36 1,833.36 1,832.86 1,832.86 4,618.9K
13:41 1,832.50 1,832.50 1,830.93 1,830.93 18,480.7K
13:42 1,830.82 1,830.99 1,830.82 1,830.99 3,451.2K
13:43 1,830.71 1,830.71 1,829.38 1,829.38 21,694.4K
13:44 1,828.82 1,829.20 1,828.82 1,828.91 4,660.1K
13:45 1,828.58 1,829.59 1,828.58 1,829.59 15,912.9K
13:46 1,829.33 1,829.33 1,828.64 1,828.64 9,683.6K
13:47 1,829.08 1,829.41 1,829.08 1,829.32 2,213.4K
13:48 1,829.68 1,829.68 1,829.39 1,829.39 5,615.9K
13:49 1,830.09 1,830.09 1,828.71 1,828.71 5,619.1K
13:50 1,827.96 1,828.63 1,827.92 1,828.63 4,927.4K
13:51 1,828.74 1,828.74 1,827.95 1,828.39 19,981.7K
13:52 1,827.95 1,827.95 1,826.38 1,826.38 6,272.6K
13:53 1,826.57 1,827.19 1,826.57 1,827.19 1,733.9K
13:54 1,827.42 1,828.11 1,827.42 1,827.58 5,196.8K
13:55 1,827.71 1,828.41 1,827.70 1,828.41 2,666.6K
13:56 1,828.75 1,829.58 1,828.75 1,829.15 3,334.2K
13:57 1,828.53 1,828.53 1,828.24 1,828.33 6,253.2K
13:58 1,827.81 1,827.81 1,827.29 1,827.42 16,528.8K
13:59 1,827.39 1,827.69 1,827.39 1,827.50 2,443.1K
14:00 1,827.80 1,827.87 1,827.76 1,827.78 5,064.3K
14:01 1,827.82 1,828.08 1,827.82 1,827.83 4,225.9K
14:02 1,828.18 1,828.45 1,827.89 1,828.45 5,370.2K
14:03 1,828.44 1,829.29 1,828.44 1,829.29 2,335.0K
14:04 1,829.56 1,830.68 1,829.56 1,830.68 4,866.0K
14:05 1,830.93 1,830.93 1,829.37 1,829.58 4,578.9K
14:06 1,829.52 1,829.52 1,828.40 1,828.40 5,177.9K
14:07 1,827.64 1,827.64 1,826.78 1,826.78 6,935.8K
14:08 1,827.15 1,827.15 1,826.20 1,826.20 4,421.3K
14:09 1,826.28 1,826.33 1,826.22 1,826.33 5,305.3K
14:10 1,825.78 1,826.20 1,825.65 1,825.72 5,657.0K
14:11 1,825.24 1,825.24 1,823.73 1,823.92 11,279.8K
14:12 1,822.89 1,823.05 1,822.65 1,822.65 19,769.6K
14:13 1,822.48 1,823.62 1,822.48 1,823.29 8,715.5K
14:14 1,823.07 1,823.07 1,822.77 1,822.77 5,700.2K
14:15 1,822.38 1,822.61 1,822.37 1,822.61 6,256.6K
14:16 1,823.29 1,823.94 1,823.28 1,823.94 9,419.5K
14:17 1,824.23 1,824.96 1,824.23 1,824.89 4,661.0K
14:18 1,824.85 1,824.85 1,823.55 1,823.55 18,062.8K
14:19 1,823.68 1,824.05 1,823.65 1,824.05 7,749.1K
14:20 1,824.39 1,824.79 1,824.37 1,824.49 6,433.3K
14:21 1,824.37 1,824.57 1,824.21 1,824.55 2,755.8K
14:22 1,824.62 1,825.61 1,824.57 1,825.61 4,273.1K
14:23 1,826.49 1,826.64 1,826.38 1,826.38 6,555.4K
14:24 1,825.65 1,825.90 1,825.62 1,825.90 10,783.4K
14:25 1,825.96 1,826.11 1,825.39 1,825.39 4,696.0K
14:26 1,825.70 1,826.56 1,825.70 1,826.56 8,875.0K
14:27 1,826.25 1,826.25 1,825.52 1,825.52 10,502.0K
14:28 1,825.74 1,826.07 1,825.74 1,826.07 2,533.1K
14:29 1,825.99 1,826.20 1,824.87 1,824.87 7,680.6K
14:30 1,824.64 1,826.24 1,824.64 1,825.92 5,973.2K
14:31 1,825.82 1,825.82 1,824.99 1,825.19 3,140.0K
14:32 1,825.13 1,825.46 1,824.66 1,824.66 3,246.5K
14:33 1,824.15 1,824.15 1,823.12 1,823.12 15,474.0K
14:34 1,822.57 1,823.14 1,822.57 1,823.14 6,056.8K
14:35 1,823.05 1,823.50 1,823.05 1,823.50 4,545.2K
14:36 1,823.62 1,824.02 1,823.39 1,824.02 4,948.3K
14:37 1,824.03 1,824.17 1,823.85 1,824.17 4,003.0K
14:38 1,824.07 1,824.51 1,824.07 1,824.08 10,233.7K
14:39 1,823.67 1,825.23 1,823.67 1,825.23 6,426.0K
14:40 1,825.46 1,825.62 1,825.44 1,825.62 1,946.4K
14:41 1,825.83 1,825.84 1,825.43 1,825.43 3,504.2K
14:42 1,825.11 1,825.64 1,825.11 1,825.64 2,971.1K
14:43 1,825.71 1,826.10 1,825.71 1,826.01 3,203.4K
14:44 1,825.93 1,826.20 1,825.93 1,826.05 3,125.7K
14:45 1,825.69 1,825.69 1,824.78 1,824.98 1,594.7K
14:46 1,825.15 1,825.15 1,824.52 1,824.52 1,228.7K
14:47 1,824.18 1,824.68 1,824.18 1,824.68 841.8K
14:48 1,825.09 1,825.47 1,825.05 1,825.47 4,066.2K
14:49 1,825.70 1,825.70 1,825.28 1,825.39 4,476.0K
14:50 1,825.65 1,825.85 1,825.53 1,825.85 3,680.3K
14:51 1,825.71 1,825.71 1,825.25 1,825.59 786.1K
14:52 1,825.69 1,826.42 1,825.69 1,826.42 2,947.2K
14:53 1,826.32 1,826.85 1,826.32 1,826.81 1,369.5K
14:54 1,826.67 1,826.67 1,825.95 1,825.95 1,154.2K
14:55 1,826.41 1,826.41 1,825.96 1,825.96 927.9K
14:56 1,826.09 1,826.73 1,826.09 1,826.73 1,589.7K
14:57 1,826.83 1,827.62 1,826.83 1,827.62 3,461.4K
14:58 1,827.75 1,828.75 1,827.75 1,828.75 7,883.9K
14:59 1,828.65 1,829.76 1,828.65 1,829.76 5,376.5K
15:00 1,829.64 1,829.88 1,829.64 1,829.88 3,910.8K
15:01 1,829.76 1,829.76 1,828.86 1,829.08 4,351.9K
15:02 1,828.70 1,828.85 1,828.47 1,828.85 4,185.7K
15:03 1,828.52 1,828.67 1,828.45 1,828.67 3,972.1K
15:04 1,828.45 1,828.94 1,828.45 1,828.67 3,876.7K
15:05 1,828.42 1,828.51 1,828.42 1,828.51 1,714.9K
15:06 1,828.79 1,828.79 1,828.32 1,828.32 1,221.9K
15:07 1,828.30 1,828.54 1,827.99 1,827.99 5,049.3K
15:08 1,827.97 1,828.28 1,827.65 1,827.65 4,883.0K
15:09 1,827.99 1,827.99 1,827.54 1,827.54 1,631.0K
15:10 1,827.92 1,828.06 1,827.89 1,828.06 1,722.3K
15:11 1,828.39 1,828.44 1,828.29 1,828.29 1,247.0K
15:12 1,828.38 1,828.38 1,827.57 1,827.70 6,625.5K
15:13 1,827.58 1,828.13 1,827.33 1,828.13 2,045.6K
15:14 1,827.83 1,828.07 1,827.66 1,827.69 1,298.1K
15:15 1,827.58 1,827.58 1,827.01 1,827.01 3,554.0K
15:16 1,826.83 1,826.83 1,826.19 1,826.19 12,364.6K
15:17 1,825.80 1,825.80 1,825.18 1,825.18 5,995.3K
15:18 1,825.53 1,826.13 1,825.53 1,826.13 2,916.8K
15:19 1,826.27 1,826.27 1,825.86 1,825.86 2,136.2K
15:20 1,826.27 1,826.30 1,825.90 1,826.30 2,499.3K
15:21 1,826.37 1,826.40 1,825.95 1,825.95 1,222.0K
15:22 1,825.94 1,826.27 1,825.94 1,826.27 2,758.6K
15:23 1,826.34 1,826.34 1,825.97 1,826.23 2,718.9K
15:24 1,826.41 1,826.41 1,825.90 1,825.90 1,813.9K
15:25 1,825.48 1,825.72 1,825.35 1,825.72 3,511.7K
15:26 1,826.00 1,826.03 1,825.73 1,825.73 3,445.7K
15:27 1,825.40 1,825.71 1,825.34 1,825.34 3,736.3K
15:28 1,825.33 1,825.35 1,825.33 1,825.35 2,433.7K
15:29 1,825.00 1,825.38 1,824.89 1,825.28 7,843.3K
15:30 1,825.31 1,825.69 1,825.11 1,825.33 13,455.4K
15:31 1,825.47 1,825.47 1,824.77 1,824.77 11,636.2K
15:32 1,824.78 1,824.85 1,824.66 1,824.85 2,307.4K
15:33 1,824.79 1,824.79 1,824.28 1,824.31 2,359.4K
15:34 1,824.13 1,824.31 1,823.70 1,823.73 9,741.4K
15:35 1,823.99 1,824.05 1,823.56 1,823.56 4,611.4K
15:36 1,823.45 1,823.52 1,823.25 1,823.52 1,652.5K
15:37 1,823.33 1,823.73 1,823.33 1,823.73 1,586.7K
15:38 1,823.09 1,823.44 1,823.05 1,823.44 4,078.9K
15:39 1,823.59 1,824.05 1,823.59 1,823.91 4,849.4K
15:40 1,824.05 1,824.88 1,824.05 1,824.88 4,135.1K
15:41 1,824.83 1,825.06 1,824.47 1,824.78 3,943.4K
15:42 1,824.18 1,824.18 1,823.79 1,823.79 1,673.2K
15:43 1,823.98 1,824.30 1,823.54 1,823.54 4,636.5K
15:44 1,823.55 1,823.81 1,823.55 1,823.81 6,961.8K
15:45 1,823.87 1,823.87 1,823.48 1,823.78 2,837.7K
15:46 1,823.70 1,823.77 1,823.59 1,823.59 2,199.3K
15:47 1,823.47 1,824.20 1,823.38 1,823.78 4,299.7K
15:48 1,823.93 1,824.42 1,823.72 1,824.42 1,175.0K
15:49 1,824.38 1,825.17 1,824.38 1,825.17 10,510.2K
15:50 1,825.03 1,825.26 1,824.91 1,825.26 1,108.2K
15:51 1,825.13 1,825.60 1,825.13 1,825.58 2,890.1K
15:52 1,825.80 1,825.86 1,825.80 1,825.86 2,517.8K
15:53 1,825.70 1,825.99 1,825.70 1,825.99 1,851.6K
15:54 1,825.73 1,825.73 1,825.55 1,825.55 1,507.3K
15:55 1,825.49 1,825.49 1,825.16 1,825.26 6,691.2K
15:56 1,825.20 1,825.51 1,825.19 1,825.51 1,338.8K
15:57 1,825.55 1,825.57 1,825.14 1,825.14 966.8K
15:58 1,825.11 1,825.11 1,824.70 1,824.70 617.8K
15:59 1,824.79 1,825.54 1,824.79 1,825.54 6,014.8K
16:00 1,825.72 1,825.72 1,824.94 1,824.94 2,427.1K
16:01 1,825.01 1,825.25 1,825.01 1,825.18 2,539.3K
16:02 1,824.76 1,825.01 1,824.76 1,824.89 2,873.5K
16:03 1,825.21 1,825.47 1,825.21 1,825.47 2,148.8K
16:04 1,825.62 1,825.62 1,824.93 1,824.93 1,536.9K
16:05 1,824.53 1,825.16 1,824.53 1,824.94 4,708.0K
16:06 1,824.74 1,824.74 1,824.21 1,824.25 2,787.9K
16:07 1,823.86 1,824.56 1,823.86 1,824.36 2,002.8K
16:08 1,824.54 1,824.98 1,824.54 1,824.98 1,376.7K
16:09 1,825.00 1,825.78 1,825.00 1,825.75 5,252.7K
16:10 1,825.43 1,825.60 1,825.43 1,825.43 2,147.4K
16:11 1,825.56 1,825.56 1,825.41 1,825.53 769.6K
16:12 1,825.30 1,825.30 1,824.93 1,825.11 1,759.3K
16:13 1,825.05 1,825.22 1,824.89 1,824.99 853.0K
16:14 1,825.28 1,825.28 1,825.09 1,825.25 949.9K
16:15 1,825.66 1,826.05 1,825.66 1,826.05 6,429.9K
16:16 1,825.92 1,826.55 1,825.91 1,826.55 1,878.9K
16:17 1,826.84 1,827.22 1,826.84 1,827.19 1,749.0K
16:18 1,827.78 1,828.06 1,827.78 1,828.03 6,464.1K
16:19 1,827.96 1,828.01 1,827.47 1,827.47 4,235.0K
16:20 1,827.41 1,827.81 1,827.41 1,827.81 2,542.8K
16:21 1,828.16 1,828.16 1,827.83 1,828.04 2,652.4K
16:22 1,827.89 1,827.93 1,827.37 1,827.87 1,226.4K
16:23 1,828.06 1,828.18 1,827.66 1,827.90 579.3K
16:24 1,828.17 1,828.75 1,828.17 1,828.52 3,836.8K
16:25 1,828.92 1,829.25 1,828.92 1,829.01 3,135.4K
16:26 1,829.08 1,830.34 1,829.08 1,829.79 2,816.3K
16:27 1,829.60 1,829.71 1,829.39 1,829.71 2,501.3K
16:28 1,829.68 1,830.23 1,829.68 1,830.23 2,340.4K
16:29 1,830.47 1,830.47 1,829.71 1,829.79 5,505.3K
16:30 1,830.95 1,831.79 1,830.95 1,831.79 6,376.1K
16:31 1,832.04 1,832.12 1,831.68 1,832.12 1,900.9K
16:32 1,831.55 1,831.98 1,831.55 1,831.98 4,631.2K
16:33 1,831.98 1,831.98 1,831.32 1,831.32 4,117.6K
16:34 1,830.87 1,830.87 1,830.67 1,830.80 1,678.3K
16:35 1,830.76 1,831.20 1,830.71 1,831.20 2,290.0K
16:36 1,831.08 1,831.50 1,831.08 1,831.50 1,631.9K
16:37 1,831.48 1,831.69 1,831.48 1,831.67 1,942.4K
16:38 1,831.63 1,832.00 1,831.63 1,831.72 2,146.5K
16:39 1,831.60 1,832.26 1,831.60 1,832.26 1,753.7K
16:40 1,831.42 1,831.42 1,831.04 1,831.25 13,954.9K
16:41 1,831.01 1,831.01 1,830.15 1,830.15 2,324.8K
16:42 1,830.71 1,830.97 1,830.70 1,830.70 11,238.2K
16:43 1,830.70 1,830.74 1,830.47 1,830.47 2,325.8K
16:44 1,830.91 1,830.93 1,830.71 1,830.93 2,129.6K
16:45 1,830.79 1,830.94 1,830.76 1,830.76 3,395.3K
16:46 1,830.82 1,831.01 1,830.82 1,831.01 1,880.8K
16:47 1,830.72 1,830.86 1,830.52 1,830.86 1,062.9K
16:48 1,830.97 1,830.97 1,830.50 1,830.63 1,468.7K
16:49 1,830.23 1,830.32 1,830.16 1,830.32 1,094.8K
16:50 1,830.33 1,830.58 1,830.26 1,830.58 1,081.6K
16:51 1,830.06 1,830.08 1,829.92 1,830.05 830.5K
16:52 1,829.91 1,830.26 1,829.91 1,830.26 763.4K
16:53 1,830.05 1,830.05 1,829.80 1,829.95 725.0K
16:54 1,829.55 1,829.55 1,829.04 1,829.25 2,572.2K
16:55 1,829.62 1,829.68 1,829.31 1,829.39 1,794.5K
16:56 1,829.47 1,829.47 1,828.91 1,828.91 1,970.6K
16:57 1,829.17 1,829.35 1,829.09 1,829.20 1,286.1K
16:58 1,829.38 1,829.56 1,829.38 1,829.56 2,055.4K
16:59 1,829.44 1,829.44 1,829.17 1,829.17 932.9K
17:00 1,829.06 1,829.08 1,828.70 1,828.74 1,884.3K
17:01 1,828.65 1,828.69 1,828.52 1,828.52 1,701.5K
17:02 1,828.49 1,828.82 1,828.49 1,828.82 912.5K
17:03 1,828.60 1,829.62 1,828.60 1,829.62 2,888.7K
17:04 1,829.84 1,830.13 1,829.78 1,829.78 985.7K
17:05 1,829.66 1,829.70 1,829.58 1,829.58 1,145.1K
17:06 1,829.62 1,829.81 1,829.37 1,829.37 2,009.9K
17:07 1,829.85 1,831.71 1,829.85 1,831.71 3,669.1K
17:08 1,831.96 1,832.15 1,831.85 1,831.88 1,618.7K
17:09 1,831.98 1,832.16 1,831.90 1,832.07 2,957.3K
17:10 1,831.91 1,832.50 1,831.91 1,832.50 2,426.3K
17:11 1,832.58 1,832.70 1,832.33 1,832.33 2,843.3K
17:12 1,832.36 1,832.36 1,831.99 1,832.03 944.8K
17:13 1,831.88 1,831.89 1,831.28 1,831.28 1,976.3K
17:14 1,831.18 1,831.26 1,830.86 1,830.86 1,297.5K
17:15 1,830.85 1,831.08 1,830.85 1,831.08 1,327.8K
17:16 1,830.83 1,831.32 1,830.83 1,831.23 2,731.2K
17:17 1,831.34 1,831.34 1,830.85 1,831.18 2,870.1K
17:18 1,831.23 1,831.52 1,831.23 1,831.32 3,589.1K
17:19 1,831.26 1,831.51 1,830.97 1,830.97 3,694.7K
17:20 1,831.13 1,832.54 1,831.13 1,832.54 2,315.5K
17:21 1,832.28 1,832.30 1,832.03 1,832.03 2,149.5K
17:22 1,831.94 1,834.77 1,831.92 1,834.77 32,945.6K
17:23 1,833.51 1,835.91 1,833.51 1,835.91 55,765.4K
17:24 1,836.34 1,839.61 1,836.34 1,838.43 81,153.7K
17:25 1,838.30 1,838.30 1,837.40 1,837.71 31,874.4K
17:26 1,837.71 1,837.71 1,836.69 1,836.98 27,156.8K
17:27 1,836.71 1,837.80 1,836.71 1,837.80 21,719.0K
17:28 1,839.19 1,839.25 1,838.53 1,838.53 30,275.4K
17:29 1,838.17 1,838.77 1,837.91 1,838.12 22,222.0K
17:30 1,837.99 1,838.77 1,837.99 1,838.01 11,594.5K
17:31 1,838.12 1,838.12 1,837.58 1,837.58 11,678.0K
17:32 1,837.34 1,837.78 1,837.34 1,837.57 4,615.3K
17:33 1,837.30 1,837.30 1,836.45 1,836.45 8,704.5K
17:34 1,836.82 1,837.41 1,836.82 1,837.27 14,754.7K
17:35 1,837.34 1,838.11 1,836.73 1,838.11 6,168.6K
17:36 1,838.87 1,839.16 1,838.11 1,838.11 23,656.5K
17:37 1,837.63 1,838.54 1,837.63 1,837.72 9,718.3K
17:38 1,837.43 1,837.86 1,837.43 1,837.57 8,438.9K
17:39 1,837.38 1,837.38 1,836.89 1,837.33 5,551.1K
17:40 1,837.95 1,837.95 1,837.57 1,837.57 4,954.8K
17:41 1,837.06 1,837.39 1,837.06 1,837.34 4,403.4K
17:42 1,837.19 1,837.78 1,837.19 1,837.78 3,077.1K
17:43 1,837.79 1,837.86 1,836.93 1,836.93 8,146.3K
17:44 1,836.99 1,837.15 1,836.99 1,837.15 3,628.2K
17:45 1,837.19 1,838.19 1,837.19 1,838.19 4,022.8K
17:46 1,837.93 1,838.11 1,837.07 1,837.07 4,994.1K
17:47 1,837.44 1,837.87 1,837.44 1,837.72 4,055.0K
17:48 1,837.83 1,839.16 1,837.83 1,839.16 16,771.0K
17:49 1,839.41 1,839.41 1,838.53 1,839.00 3,036.2K
17:50 1,838.90 1,838.90 1,838.30 1,838.41 3,755.6K
17:51 1,838.25 1,838.69 1,838.25 1,838.69 2,799.9K
17:52 1,839.23 1,839.42 1,839.11 1,839.11 2,036.1K
17:53 1,839.06 1,839.13 1,838.96 1,838.96 2,826.7K
17:54 1,838.88 1,838.88 1,838.19 1,838.19 2,464.3K
17:55 1,838.39 1,838.39 1,837.82 1,838.15 1,522.5K
17:56 1,838.08 1,838.17 1,837.61 1,837.61 5,461.1K
17:57 1,835.99 1,837.77 1,835.99 1,837.06 24,504.2K
17:58 1,836.66 1,837.06 1,836.38 1,837.06 4,752.7K
17:59 1,836.79 1,837.26 1,836.79 1,837.08 1,447.9K
18:00 1,837.30 1,837.33 1,836.62 1,836.62 3,146.0K
18:01 1,836.66 1,836.66 1,835.72 1,835.72 5,499.5K
18:02 1,835.91 1,836.00 1,835.29 1,835.29 3,334.7K
18:03 1,835.05 1,835.52 1,835.05 1,835.51 3,026.3K
18:04 1,835.56 1,835.76 1,835.36 1,835.36 1,970.7K
18:05 1,835.19 1,835.81 1,835.19 1,835.81 3,105.2K
18:06 1,835.57 1,836.05 1,835.55 1,836.05 1,748.1K
18:07 1,836.05 1,836.20 1,835.48 1,835.48 2,138.1K
18:08 1,835.09 1,835.11 1,834.20 1,835.11 11,813.7K
18:09 1,835.00 1,835.19 1,834.72 1,834.72 2,463.9K
18:10 1,834.95 1,835.24 1,834.44 1,835.12 1,523.1K
18:11 1,834.98 1,834.98 1,834.47 1,834.70 1,072.6K
18:12 1,835.02 1,835.02 1,833.99 1,833.99 4,496.6K
18:13 1,834.05 1,834.05 1,833.82 1,834.00 1,066.4K
18:14 1,834.27 1,834.92 1,834.27 1,834.92 1,360.8K
18:15 1,834.90 1,834.93 1,834.20 1,834.20 2,061.4K
18:16 1,834.37 1,834.37 1,834.07 1,834.25 817.4K
18:17 1,834.21 1,834.40 1,834.21 1,834.21 713.2K
18:18 1,834.31 1,834.48 1,834.31 1,834.48 3,084.8K
18:19 1,834.09 1,834.09 1,832.67 1,832.67 11,179.4K
18:20 1,832.83 1,834.08 1,832.83 1,834.08 6,033.0K
18:21 1,833.87 1,833.87 1,833.52 1,833.68 1,566.8K
18:22 1,833.65 1,833.79 1,833.60 1,833.60 649.5K
18:23 1,833.46 1,834.25 1,833.46 1,834.25 1,270.3K
18:24 1,833.88 1,834.08 1,833.88 1,833.88 1,477.0K
18:25 1,834.11 1,834.11 1,833.85 1,834.03 517.8K
18:26 1,834.18 1,834.30 1,834.18 1,834.30 2,189.1K
18:27 1,834.25 1,834.44 1,834.25 1,834.44 2,404.2K
18:28 1,834.44 1,834.94 1,834.30 1,834.94 866.2K
18:29 1,835.12 1,835.24 1,835.07 1,835.24 367.4K
18:30 1,835.28 1,835.41 1,835.17 1,835.41 1,998.0K
18:31 1,835.50 1,835.71 1,835.50 1,835.71 2,140.5K
18:32 1,835.49 1,835.49 1,835.38 1,835.42 1,792.3K
18:33 1,835.44 1,835.60 1,835.43 1,835.60 4,789.1K
18:34 1,835.60 1,835.60 1,835.01 1,835.01 1,454.0K
18:35 1,835.10 1,835.20 1,834.96 1,834.96 1,254.9K
18:36 1,834.95 1,835.19 1,834.73 1,835.19 1,513.0K
18:37 1,834.89 1,835.17 1,834.89 1,834.90 993.3K
18:38 1,835.09 1,835.20 1,835.06 1,835.20 2,634.8K
18:39 1,835.23 1,835.23 1,834.94 1,834.94 766.3K
18:40 1,835.11 1,835.11 1,835.11 1,835.11 143.2K
18:51 1,835.99 1,835.99 1,835.99 1,835.99 5,375.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし