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 1,819.30 1,819.30 1,811.46 1,811.47 1,570.5K
09:51 1,811.44 1,811.44 1,810.24 1,810.24 2,452.9K
09:52 1,810.23 1,810.23 1,809.74 1,809.91 1,518.3K
09:53 1,810.04 1,810.23 1,809.91 1,810.23 2,117.6K
09:54 1,810.20 1,810.20 1,809.50 1,809.88 583.2K
09:55 1,810.22 1,810.43 1,810.06 1,810.06 1,252.2K
09:56 1,810.14 1,810.14 1,809.72 1,809.81 1,357.1K
09:57 1,810.00 1,810.45 1,810.00 1,810.45 1,128.1K
09:58 1,810.51 1,811.29 1,810.51 1,811.29 2,207.7K
09:59 1,811.29 1,811.29 1,810.79 1,810.79 858.9K
10:00 1,810.70 1,810.70 1,801.78 1,801.78 13,715.8K
10:01 1,800.36 1,800.36 1,799.00 1,799.77 21,751.9K
10:02 1,799.97 1,800.09 1,799.45 1,800.09 8,836.4K
10:03 1,799.85 1,802.68 1,799.85 1,802.26 11,194.7K
10:04 1,802.87 1,802.87 1,801.84 1,801.84 6,662.4K
10:05 1,801.18 1,801.18 1,800.68 1,800.68 6,996.5K
10:06 1,801.10 1,801.63 1,800.47 1,801.63 6,740.2K
10:07 1,801.01 1,801.52 1,801.01 1,801.52 4,612.4K
10:08 1,801.35 1,803.58 1,801.35 1,803.29 5,523.5K
10:09 1,801.28 1,802.45 1,801.28 1,802.27 4,349.8K
10:10 1,802.56 1,803.18 1,802.56 1,803.16 1,764.2K
10:11 1,802.80 1,802.80 1,801.92 1,801.92 2,350.6K
10:12 1,801.65 1,803.07 1,801.65 1,803.07 3,798.2K
10:13 1,802.70 1,802.90 1,802.28 1,802.28 3,308.1K
10:14 1,802.32 1,802.32 1,801.26 1,801.26 5,392.9K
10:15 1,801.50 1,801.81 1,801.09 1,801.09 3,141.6K
10:16 1,800.99 1,801.26 1,800.28 1,801.25 3,514.9K
10:17 1,800.79 1,801.93 1,800.79 1,801.93 6,769.0K
10:18 1,801.90 1,802.75 1,801.90 1,802.62 7,340.4K
10:19 1,802.98 1,803.97 1,802.98 1,803.97 3,262.1K
10:20 1,804.44 1,804.91 1,804.39 1,804.91 11,339.7K
10:21 1,804.89 1,805.87 1,804.89 1,805.06 6,202.2K
10:22 1,804.94 1,805.52 1,804.92 1,805.52 5,770.6K
10:23 1,805.27 1,805.48 1,804.64 1,804.64 8,533.1K
10:24 1,804.76 1,804.76 1,803.99 1,803.99 4,001.7K
10:25 1,803.96 1,803.96 1,803.65 1,803.65 3,704.8K
10:26 1,804.04 1,804.92 1,804.04 1,804.43 5,651.5K
10:27 1,804.58 1,804.83 1,804.51 1,804.83 6,655.4K
10:28 1,804.23 1,804.42 1,804.23 1,804.37 7,441.6K
10:29 1,804.68 1,804.89 1,804.68 1,804.88 1,620.2K
10:30 1,804.66 1,804.91 1,804.66 1,804.73 6,505.1K
10:31 1,805.28 1,805.84 1,805.26 1,805.84 5,981.0K
10:32 1,806.66 1,807.09 1,806.66 1,807.09 6,426.7K
10:33 1,808.09 1,808.35 1,808.09 1,808.18 5,956.8K
10:34 1,809.10 1,810.22 1,809.10 1,810.22 5,945.4K
10:35 1,809.50 1,810.60 1,809.50 1,810.37 6,576.4K
10:36 1,809.94 1,810.16 1,809.38 1,809.38 4,327.3K
10:37 1,809.17 1,809.63 1,809.17 1,809.63 3,996.9K
10:38 1,809.87 1,809.87 1,809.50 1,809.53 3,926.0K
10:39 1,809.39 1,809.39 1,808.96 1,808.96 2,224.3K
10:40 1,808.91 1,809.00 1,808.56 1,808.56 1,826.9K
10:41 1,808.97 1,808.99 1,807.83 1,808.06 6,307.4K
10:42 1,808.56 1,809.08 1,808.56 1,808.88 2,249.7K
10:43 1,808.75 1,808.75 1,807.84 1,807.84 2,675.6K
10:44 1,807.25 1,807.63 1,807.21 1,807.21 3,897.1K
10:45 1,807.04 1,807.47 1,806.91 1,807.47 4,304.2K
10:46 1,807.15 1,807.20 1,806.85 1,806.90 2,854.6K
10:47 1,806.86 1,807.26 1,806.86 1,807.13 4,652.7K
10:48 1,807.54 1,807.54 1,807.20 1,807.40 8,640.5K
10:49 1,807.25 1,807.25 1,805.16 1,805.16 13,876.2K
10:50 1,804.64 1,804.64 1,802.39 1,802.39 13,504.0K
10:51 1,802.63 1,802.63 1,802.33 1,802.35 9,323.8K
10:52 1,802.30 1,802.30 1,801.38 1,801.38 4,244.0K
10:53 1,801.60 1,801.60 1,801.02 1,801.02 4,203.9K
10:54 1,799.95 1,799.95 1,799.01 1,799.01 4,947.6K
10:55 1,798.90 1,798.90 1,797.89 1,798.07 12,313.9K
10:56 1,796.54 1,796.54 1,795.21 1,795.21 12,528.9K
10:57 1,794.93 1,796.33 1,794.93 1,795.21 11,272.4K
10:58 1,795.29 1,795.62 1,795.17 1,795.60 8,702.8K
10:59 1,795.45 1,796.09 1,795.45 1,796.09 10,238.3K
11:00 1,795.47 1,795.65 1,794.86 1,795.50 8,308.4K
11:01 1,795.67 1,797.06 1,795.67 1,797.06 11,979.6K
11:02 1,797.11 1,797.35 1,796.34 1,796.34 10,170.4K
11:03 1,796.32 1,797.03 1,796.32 1,796.80 2,877.8K
11:04 1,796.38 1,796.38 1,795.58 1,795.58 3,222.8K
11:05 1,795.85 1,797.00 1,795.85 1,796.55 11,232.6K
11:06 1,796.16 1,796.38 1,795.75 1,796.09 8,369.9K
11:07 1,795.25 1,795.25 1,794.71 1,794.71 9,174.9K
11:08 1,794.36 1,794.36 1,793.60 1,793.60 4,005.7K
11:09 1,792.52 1,793.17 1,792.34 1,792.36 5,821.5K
11:10 1,791.98 1,791.98 1,791.42 1,791.42 6,501.3K
11:11 1,791.11 1,791.11 1,790.63 1,790.63 5,633.5K
11:12 1,789.31 1,789.31 1,788.64 1,788.75 12,835.2K
11:13 1,787.56 1,787.85 1,787.56 1,787.71 12,535.2K
11:14 1,787.85 1,788.76 1,787.75 1,788.76 5,674.0K
11:15 1,788.68 1,789.36 1,788.60 1,789.36 10,873.3K
11:16 1,788.94 1,789.93 1,788.94 1,789.93 2,420.8K
11:17 1,789.57 1,790.37 1,789.57 1,790.37 4,830.4K
11:18 1,789.90 1,789.92 1,788.54 1,788.54 6,424.3K
11:19 1,788.34 1,788.34 1,787.11 1,787.11 5,674.8K
11:20 1,787.05 1,787.05 1,786.55 1,786.55 2,887.2K
11:21 1,786.26 1,786.78 1,786.26 1,786.78 7,402.9K
11:22 1,786.33 1,787.01 1,786.16 1,786.85 7,079.7K
11:23 1,786.65 1,786.89 1,786.30 1,786.42 7,750.2K
11:24 1,786.62 1,786.64 1,786.17 1,786.23 6,465.1K
11:25 1,786.24 1,786.59 1,786.08 1,786.08 8,960.3K
11:26 1,786.75 1,786.75 1,786.34 1,786.67 7,850.2K
11:27 1,786.68 1,787.68 1,786.68 1,787.56 2,713.3K
11:28 1,787.72 1,788.08 1,786.15 1,787.65 12,103.5K
11:29 1,787.09 1,787.28 1,786.35 1,786.35 12,741.7K
11:30 1,785.83 1,785.83 1,784.38 1,784.38 12,449.4K
11:31 1,784.74 1,784.91 1,784.10 1,784.91 5,686.6K
11:32 1,785.23 1,785.50 1,785.23 1,785.50 9,076.4K
11:33 1,785.51 1,785.51 1,784.24 1,784.30 4,744.9K
11:34 1,784.27 1,784.31 1,783.97 1,783.97 3,189.9K
11:35 1,784.31 1,784.31 1,781.96 1,781.96 7,289.3K
11:36 1,781.90 1,782.65 1,781.90 1,782.20 8,240.6K
11:37 1,781.96 1,781.96 1,780.82 1,780.82 16,285.8K
11:38 1,780.89 1,782.21 1,780.89 1,781.81 19,361.7K
11:39 1,781.53 1,781.53 1,780.85 1,780.85 14,049.5K
11:40 1,780.59 1,781.02 1,779.31 1,779.31 21,701.8K
11:41 1,779.25 1,780.06 1,779.24 1,780.06 8,799.0K
11:42 1,779.29 1,780.07 1,779.29 1,780.07 14,005.4K
11:43 1,780.06 1,780.29 1,779.10 1,779.10 17,714.8K
11:44 1,779.35 1,779.35 1,778.84 1,778.84 9,327.1K
11:45 1,779.63 1,779.66 1,778.32 1,778.32 6,126.6K
11:46 1,778.20 1,778.20 1,777.66 1,777.66 5,491.2K
11:47 1,776.90 1,776.90 1,776.76 1,776.78 14,683.7K
11:48 1,776.08 1,776.74 1,775.83 1,776.74 14,978.8K
11:49 1,777.46 1,779.54 1,777.46 1,779.54 13,780.4K
11:50 1,779.37 1,779.37 1,778.64 1,778.64 8,905.2K
11:51 1,778.08 1,778.64 1,777.88 1,777.88 6,885.8K
11:52 1,777.98 1,778.20 1,777.71 1,778.02 3,729.6K
11:53 1,777.79 1,778.34 1,777.79 1,777.87 4,692.5K
11:54 1,778.12 1,778.12 1,776.91 1,776.91 13,890.8K
11:55 1,777.51 1,777.85 1,777.51 1,777.56 8,610.5K
11:56 1,777.53 1,777.53 1,777.27 1,777.27 5,458.9K
11:57 1,777.45 1,777.83 1,777.28 1,777.28 4,093.9K
11:58 1,777.45 1,777.92 1,777.45 1,777.92 2,521.2K
11:59 1,778.36 1,778.36 1,777.87 1,778.13 3,411.3K
12:00 1,778.42 1,778.42 1,777.98 1,777.98 8,387.2K
12:01 1,778.66 1,779.64 1,778.66 1,779.64 5,220.9K
12:02 1,780.15 1,780.90 1,780.15 1,780.90 7,540.2K
12:03 1,781.65 1,782.17 1,781.65 1,782.17 3,671.8K
12:04 1,783.09 1,784.98 1,783.09 1,784.98 6,243.3K
12:05 1,785.65 1,785.94 1,784.97 1,784.97 10,399.2K
12:06 1,784.90 1,784.90 1,784.53 1,784.59 4,200.2K
12:07 1,784.07 1,784.36 1,783.63 1,783.63 4,342.6K
12:08 1,783.15 1,783.25 1,783.02 1,783.25 4,266.3K
12:09 1,783.03 1,783.53 1,783.03 1,783.04 2,033.5K
12:10 1,783.53 1,783.53 1,782.95 1,783.18 2,247.5K
12:11 1,783.10 1,783.12 1,782.64 1,782.64 3,143.0K
12:12 1,782.49 1,782.49 1,781.61 1,781.96 2,789.2K
12:13 1,782.02 1,782.02 1,781.68 1,781.68 1,784.1K
12:14 1,781.46 1,781.61 1,781.41 1,781.59 7,984.4K
12:15 1,781.56 1,782.11 1,781.56 1,782.11 5,352.3K
12:16 1,782.59 1,782.59 1,781.47 1,781.47 2,955.0K
12:17 1,780.91 1,781.31 1,780.91 1,781.31 3,286.3K
12:18 1,781.71 1,781.71 1,780.98 1,780.98 3,169.2K
12:19 1,780.69 1,780.69 1,777.92 1,777.92 9,196.1K
12:20 1,777.32 1,777.73 1,777.32 1,777.44 10,368.3K
12:21 1,777.84 1,777.89 1,777.62 1,777.69 3,669.4K
12:22 1,778.13 1,778.13 1,777.35 1,777.35 4,969.9K
12:23 1,777.79 1,777.86 1,777.06 1,777.06 2,194.4K
12:24 1,777.19 1,777.19 1,776.60 1,776.62 5,749.3K
12:25 1,776.53 1,776.53 1,774.18 1,774.18 10,003.4K
12:26 1,774.41 1,775.11 1,774.01 1,774.01 10,313.0K
12:27 1,774.04 1,774.04 1,772.92 1,772.92 11,990.5K
12:28 1,773.23 1,773.23 1,771.91 1,771.91 18,635.0K
12:29 1,771.89 1,771.89 1,770.98 1,770.98 8,392.8K
12:30 1,770.68 1,770.89 1,770.68 1,770.83 3,363.0K
12:31 1,770.83 1,771.21 1,770.83 1,771.21 6,624.8K
12:32 1,770.91 1,771.53 1,770.91 1,771.51 2,435.3K
12:33 1,771.47 1,771.47 1,771.13 1,771.17 10,028.4K
12:34 1,771.03 1,771.04 1,770.86 1,771.04 3,941.6K
12:35 1,771.20 1,771.20 1,770.81 1,770.92 3,758.6K
12:36 1,770.68 1,770.68 1,770.44 1,770.57 3,282.3K
12:37 1,770.33 1,770.44 1,769.69 1,769.69 3,354.1K
12:38 1,769.89 1,770.09 1,769.37 1,769.37 10,306.5K
12:39 1,769.79 1,769.79 1,769.37 1,769.37 5,111.6K
12:40 1,768.73 1,768.92 1,768.71 1,768.71 10,032.0K
12:41 1,768.94 1,769.19 1,768.68 1,769.19 3,786.8K
12:42 1,768.97 1,769.23 1,768.71 1,769.23 4,199.6K
12:43 1,768.49 1,768.49 1,768.10 1,768.37 8,519.6K
12:44 1,768.25 1,769.27 1,768.16 1,769.27 3,304.8K
12:45 1,769.71 1,770.05 1,769.71 1,770.05 6,365.6K
12:46 1,769.90 1,770.36 1,769.90 1,770.36 5,476.4K
12:47 1,770.27 1,770.27 1,769.92 1,769.92 3,872.8K
12:48 1,769.40 1,769.76 1,769.40 1,769.74 2,359.8K
12:49 1,769.62 1,769.86 1,769.62 1,769.86 7,726.1K
12:50 1,770.06 1,770.06 1,769.61 1,769.75 3,426.7K
12:51 1,769.78 1,769.78 1,768.79 1,768.79 6,147.4K
12:52 1,768.41 1,768.58 1,768.04 1,768.04 4,808.9K
12:53 1,767.52 1,767.52 1,766.85 1,766.85 3,849.2K
12:54 1,767.29 1,767.29 1,765.91 1,766.03 9,755.0K
12:55 1,766.39 1,766.40 1,766.18 1,766.25 7,405.7K
12:56 1,766.28 1,766.78 1,766.28 1,766.55 5,320.2K
12:57 1,766.97 1,767.03 1,766.22 1,766.68 2,646.3K
12:58 1,766.37 1,766.54 1,766.13 1,766.13 2,906.8K
12:59 1,765.83 1,765.83 1,765.37 1,765.37 11,016.0K
13:00 1,765.14 1,765.14 1,764.61 1,764.61 8,362.2K
13:01 1,764.59 1,764.59 1,762.96 1,762.96 12,741.0K
13:02 1,762.34 1,762.79 1,762.34 1,762.51 13,285.9K
13:03 1,762.53 1,763.14 1,762.52 1,762.69 7,346.7K
13:04 1,763.21 1,763.26 1,762.86 1,763.26 5,310.0K
13:05 1,763.08 1,763.28 1,762.97 1,763.28 4,868.4K
13:06 1,763.41 1,764.38 1,763.41 1,764.38 11,374.0K
13:07 1,765.12 1,765.66 1,764.81 1,765.66 5,128.5K
13:08 1,765.93 1,766.07 1,765.54 1,765.54 7,583.1K
13:09 1,765.62 1,765.62 1,764.95 1,764.95 4,178.4K
13:10 1,764.89 1,764.89 1,763.79 1,764.44 2,766.1K
13:11 1,764.23 1,764.23 1,763.99 1,764.07 5,944.2K
13:12 1,763.56 1,764.17 1,763.20 1,764.17 12,005.2K
13:13 1,764.14 1,764.50 1,763.73 1,764.50 2,285.3K
13:14 1,764.27 1,764.98 1,764.27 1,764.98 2,730.9K
13:15 1,765.86 1,767.17 1,765.35 1,767.17 7,039.8K
13:16 1,767.23 1,767.23 1,766.56 1,766.99 7,467.4K
13:17 1,767.28 1,767.48 1,767.01 1,767.01 11,539.6K
13:18 1,766.99 1,767.79 1,766.99 1,767.79 20,309.2K
13:19 1,767.55 1,768.13 1,767.55 1,768.13 8,714.5K
13:20 1,768.06 1,768.23 1,767.20 1,767.20 1,647.6K
13:21 1,766.89 1,766.89 1,766.43 1,766.43 4,274.2K
13:22 1,766.94 1,766.94 1,766.38 1,766.49 9,565.6K
13:23 1,766.13 1,766.62 1,766.13 1,766.15 8,270.1K
13:24 1,765.78 1,766.10 1,765.63 1,766.10 1,648.2K
13:25 1,766.11 1,766.34 1,765.97 1,765.99 1,204.1K
13:26 1,766.28 1,766.28 1,765.62 1,765.62 5,481.1K
13:27 1,765.24 1,765.79 1,765.15 1,765.79 5,093.8K
13:28 1,765.99 1,766.28 1,765.99 1,766.27 5,451.7K
13:29 1,766.03 1,766.76 1,766.03 1,766.76 2,730.6K
13:30 1,766.24 1,766.95 1,766.24 1,766.95 3,100.9K
13:31 1,768.18 1,769.61 1,768.18 1,769.61 11,828.8K
13:32 1,769.43 1,769.70 1,769.43 1,769.48 3,320.3K
13:33 1,769.90 1,770.17 1,769.86 1,770.17 8,947.7K
13:34 1,770.81 1,770.84 1,770.43 1,770.84 6,564.5K
13:35 1,770.42 1,770.42 1,770.08 1,770.08 3,048.3K
13:36 1,770.27 1,770.54 1,769.61 1,769.61 1,063.3K
13:37 1,769.59 1,769.59 1,768.74 1,768.74 1,829.8K
13:38 1,768.60 1,769.12 1,768.41 1,768.98 2,608.7K
13:39 1,768.86 1,768.86 1,768.45 1,768.75 2,495.9K
13:40 1,768.68 1,768.68 1,768.14 1,768.31 1,848.5K
13:41 1,768.32 1,768.77 1,768.32 1,768.74 1,244.0K
13:42 1,768.97 1,769.24 1,768.68 1,768.68 3,047.5K
13:43 1,768.66 1,768.84 1,768.63 1,768.84 1,385.6K
13:44 1,768.55 1,768.96 1,768.55 1,768.73 1,000.6K
13:45 1,768.75 1,768.85 1,768.53 1,768.53 1,923.2K
13:46 1,768.40 1,768.85 1,768.40 1,768.71 3,537.9K
13:47 1,768.69 1,768.80 1,768.63 1,768.63 1,854.2K
13:48 1,768.70 1,769.11 1,768.70 1,769.11 1,862.6K
13:49 1,769.38 1,770.90 1,769.38 1,770.90 7,789.5K
13:50 1,770.65 1,770.75 1,770.63 1,770.75 2,466.7K
13:51 1,770.91 1,771.29 1,770.91 1,771.29 1,041.5K
13:52 1,771.43 1,771.51 1,771.33 1,771.33 1,831.4K
13:53 1,771.47 1,772.00 1,771.47 1,771.81 1,412.8K
13:54 1,771.58 1,771.58 1,771.27 1,771.44 1,580.2K
13:55 1,771.53 1,772.00 1,771.41 1,771.89 5,293.5K
13:56 1,771.60 1,773.15 1,771.60 1,773.15 2,829.9K
13:57 1,773.07 1,773.56 1,773.07 1,773.46 2,170.3K
13:58 1,773.25 1,773.49 1,773.20 1,773.49 3,059.7K
13:59 1,773.43 1,773.43 1,771.90 1,772.63 32,907.6K
14:00 1,772.82 1,774.06 1,772.82 1,773.63 27,034.3K
14:01 1,773.04 1,773.19 1,772.59 1,772.64 7,684.2K
14:02 1,772.03 1,772.03 1,770.84 1,770.85 1,891.8K
14:03 1,770.61 1,770.97 1,770.44 1,770.51 3,538.8K
14:04 1,770.57 1,770.57 1,768.73 1,769.59 6,667.0K
14:05 1,770.09 1,770.12 1,769.94 1,769.94 6,333.5K
14:06 1,770.32 1,770.86 1,770.32 1,770.65 2,938.6K
14:07 1,770.88 1,771.69 1,770.88 1,771.69 2,334.4K
14:08 1,771.64 1,771.64 1,770.61 1,770.61 3,671.7K
14:09 1,770.69 1,771.25 1,770.69 1,771.25 2,051.8K
14:10 1,770.82 1,770.82 1,770.26 1,770.26 2,013.0K
14:11 1,769.46 1,769.46 1,768.79 1,768.79 2,393.9K
14:12 1,768.62 1,768.62 1,768.31 1,768.31 8,080.9K
14:13 1,768.33 1,768.33 1,767.56 1,767.56 2,091.3K
14:14 1,767.62 1,768.04 1,767.62 1,768.04 1,376.0K
14:15 1,767.99 1,768.30 1,767.99 1,768.12 1,673.7K
14:16 1,768.08 1,768.61 1,768.08 1,768.15 1,425.9K
14:17 1,768.25 1,769.05 1,768.25 1,769.05 1,420.0K
14:18 1,768.62 1,768.74 1,768.62 1,768.68 2,288.0K
14:19 1,768.63 1,768.98 1,768.52 1,768.52 1,311.0K
14:20 1,768.45 1,768.72 1,768.41 1,768.41 2,231.4K
14:21 1,768.56 1,769.37 1,768.48 1,769.37 5,690.3K
14:22 1,769.83 1,770.23 1,769.83 1,770.11 2,207.2K
14:23 1,770.43 1,770.43 1,769.97 1,769.97 4,531.9K
14:24 1,770.47 1,771.05 1,770.44 1,770.44 5,544.7K
14:25 1,769.63 1,769.92 1,768.77 1,768.77 1,297.9K
14:26 1,768.50 1,768.80 1,767.74 1,767.74 7,165.1K
14:27 1,767.80 1,767.80 1,767.29 1,767.43 4,216.9K
14:28 1,767.52 1,767.61 1,767.35 1,767.61 1,497.7K
14:29 1,766.98 1,767.18 1,766.76 1,766.76 2,527.3K
14:30 1,767.05 1,767.46 1,767.05 1,767.25 4,894.7K
14:31 1,767.28 1,767.28 1,767.14 1,767.19 969.6K
14:32 1,766.88 1,767.55 1,766.88 1,767.55 1,394.5K
14:33 1,767.07 1,767.10 1,766.91 1,766.92 1,062.2K
14:34 1,766.97 1,766.97 1,766.28 1,766.46 9,941.4K
14:35 1,766.61 1,766.61 1,766.00 1,766.00 4,525.1K
14:36 1,765.83 1,766.15 1,765.76 1,766.15 4,194.3K
14:37 1,766.28 1,767.60 1,766.28 1,767.60 2,979.9K
14:38 1,767.50 1,767.50 1,766.63 1,767.19 3,231.7K
14:39 1,766.55 1,766.85 1,766.55 1,766.73 1,739.6K
14:40 1,766.99 1,767.46 1,766.73 1,766.73 11,753.5K
14:41 1,766.63 1,767.24 1,766.63 1,767.08 2,735.8K
14:42 1,767.20 1,767.62 1,767.15 1,767.62 7,883.9K
14:43 1,767.43 1,767.75 1,767.39 1,767.75 4,951.0K
14:44 1,767.81 1,767.81 1,766.89 1,767.02 983.8K
14:45 1,767.20 1,767.27 1,766.96 1,766.96 3,175.1K
14:46 1,766.73 1,766.73 1,766.24 1,766.24 2,178.4K
14:47 1,766.30 1,766.44 1,766.30 1,766.44 1,794.1K
14:48 1,766.52 1,766.76 1,766.52 1,766.76 1,938.4K
14:49 1,766.31 1,766.89 1,766.31 1,766.89 3,747.3K
14:50 1,767.07 1,767.09 1,766.62 1,766.62 2,157.2K
14:51 1,766.32 1,766.32 1,766.03 1,766.03 3,816.8K
14:52 1,765.78 1,765.88 1,765.48 1,765.86 2,549.5K
14:53 1,765.34 1,765.34 1,765.01 1,765.01 4,412.2K
14:54 1,765.02 1,765.29 1,765.02 1,765.15 1,725.6K
14:55 1,765.15 1,765.28 1,765.15 1,765.28 5,535.2K
14:56 1,765.24 1,765.93 1,765.24 1,765.89 19,442.2K
14:57 1,765.79 1,765.79 1,765.56 1,765.66 4,735.4K
14:58 1,766.03 1,766.04 1,765.67 1,765.67 3,636.1K
14:59 1,765.51 1,765.58 1,765.51 1,765.58 765.7K
15:00 1,765.55 1,765.59 1,765.23 1,765.23 2,150.9K
15:01 1,765.51 1,765.70 1,765.51 1,765.70 1,697.5K
15:02 1,765.79 1,765.88 1,765.54 1,765.88 3,473.9K
15:03 1,765.92 1,765.98 1,765.79 1,765.98 1,615.6K
15:04 1,766.01 1,766.01 1,765.88 1,765.94 2,438.9K
15:05 1,765.90 1,766.06 1,765.30 1,765.30 10,001.0K
15:06 1,765.62 1,765.68 1,765.38 1,765.47 2,534.2K
15:07 1,765.52 1,765.80 1,765.46 1,765.80 2,595.6K
15:08 1,765.81 1,765.87 1,765.62 1,765.62 4,133.1K
15:09 1,765.64 1,765.72 1,765.44 1,765.64 7,378.6K
15:10 1,765.81 1,766.53 1,765.81 1,766.53 12,816.0K
15:11 1,766.66 1,766.97 1,766.66 1,766.95 1,571.0K
15:12 1,766.89 1,768.37 1,766.89 1,768.37 9,027.2K
15:13 1,768.36 1,768.36 1,768.04 1,768.04 8,045.1K
15:14 1,767.52 1,768.02 1,767.52 1,768.02 2,724.2K
15:15 1,768.60 1,768.66 1,768.25 1,768.25 6,298.6K
15:16 1,768.35 1,768.51 1,768.08 1,768.51 6,411.1K
15:17 1,768.44 1,768.44 1,767.98 1,767.98 2,480.7K
15:18 1,768.06 1,768.77 1,767.88 1,768.77 1,628.1K
15:19 1,769.22 1,769.50 1,769.22 1,769.50 1,631.3K
15:20 1,769.89 1,770.99 1,769.89 1,770.99 2,747.9K
15:21 1,771.21 1,771.26 1,770.83 1,770.83 6,903.9K
15:22 1,771.25 1,772.03 1,771.25 1,771.92 3,538.3K
15:23 1,772.43 1,772.79 1,771.50 1,771.50 5,622.5K
15:24 1,771.79 1,773.94 1,771.79 1,773.94 23,452.5K
15:25 1,774.09 1,775.62 1,774.09 1,775.62 20,750.6K
15:26 1,775.79 1,778.47 1,775.79 1,778.47 16,633.3K
15:27 1,778.18 1,778.51 1,777.20 1,778.51 19,237.2K
15:28 1,778.69 1,778.69 1,777.37 1,777.37 8,570.5K
15:29 1,777.27 1,778.83 1,777.13 1,778.83 4,173.3K
15:30 1,777.89 1,778.64 1,777.89 1,778.64 7,415.9K
15:31 1,779.05 1,780.23 1,779.05 1,780.23 16,488.7K
15:32 1,781.39 1,781.42 1,781.12 1,781.12 15,140.1K
15:33 1,781.52 1,781.77 1,781.30 1,781.30 10,980.4K
15:34 1,781.11 1,781.11 1,780.31 1,780.31 15,305.7K
15:35 1,780.45 1,782.37 1,780.32 1,782.37 13,710.6K
15:36 1,782.61 1,783.16 1,782.61 1,783.16 13,974.7K
15:37 1,783.20 1,783.20 1,781.94 1,781.94 13,468.6K
15:38 1,782.17 1,784.14 1,782.17 1,784.14 23,448.4K
15:39 1,784.32 1,784.74 1,784.32 1,784.74 13,895.9K
15:40 1,784.78 1,784.78 1,782.91 1,782.91 9,084.5K
15:41 1,782.78 1,782.78 1,781.98 1,782.14 7,490.9K
15:42 1,781.84 1,781.86 1,781.73 1,781.73 5,259.6K
15:43 1,782.50 1,782.50 1,780.83 1,780.83 16,861.6K
15:44 1,781.21 1,781.29 1,780.97 1,781.29 14,128.1K
15:45 1,781.67 1,782.30 1,781.67 1,782.30 17,537.5K
15:46 1,782.33 1,782.33 1,781.58 1,781.58 15,602.2K
15:47 1,781.38 1,781.64 1,780.67 1,780.67 4,621.0K
15:48 1,780.40 1,780.93 1,780.40 1,780.93 8,543.3K
15:49 1,780.60 1,780.98 1,779.59 1,779.59 15,178.1K
15:50 1,779.43 1,780.14 1,779.43 1,780.14 4,778.0K
15:51 1,779.92 1,780.54 1,779.92 1,780.54 8,536.4K
15:52 1,780.49 1,780.49 1,780.07 1,780.26 6,347.1K
15:53 1,779.94 1,779.94 1,779.70 1,779.85 5,448.4K
15:54 1,779.61 1,779.67 1,779.38 1,779.38 4,507.6K
15:55 1,779.54 1,779.66 1,779.43 1,779.66 5,345.6K
15:56 1,779.79 1,779.88 1,779.79 1,779.88 6,346.6K
15:57 1,779.78 1,779.97 1,779.78 1,779.79 4,055.6K
15:58 1,780.20 1,780.20 1,779.24 1,779.24 4,919.5K
15:59 1,779.68 1,779.87 1,779.04 1,779.04 8,430.0K
16:00 1,778.83 1,778.83 1,778.66 1,778.79 4,872.5K
16:01 1,779.34 1,780.15 1,779.34 1,780.15 3,823.3K
16:02 1,780.09 1,780.42 1,780.09 1,780.42 2,051.7K
16:03 1,780.22 1,780.53 1,780.22 1,780.53 2,129.3K
16:04 1,780.73 1,780.80 1,780.41 1,780.41 855.7K
16:05 1,780.56 1,781.39 1,780.56 1,781.39 1,072.4K
16:06 1,781.23 1,781.23 1,780.54 1,781.14 4,566.9K
16:07 1,782.00 1,783.85 1,782.00 1,783.85 23,775.8K
16:08 1,783.89 1,784.10 1,783.21 1,783.21 6,521.0K
16:09 1,783.16 1,783.29 1,782.93 1,782.93 6,043.4K
16:10 1,783.28 1,784.06 1,783.28 1,784.06 10,373.4K
16:11 1,784.17 1,786.89 1,784.17 1,786.89 17,118.3K
16:12 1,786.66 1,787.71 1,786.66 1,787.71 23,773.7K
16:13 1,787.55 1,787.75 1,787.55 1,787.60 7,800.5K
16:14 1,787.57 1,788.60 1,787.57 1,788.10 13,909.8K
16:15 1,788.50 1,788.83 1,788.50 1,788.83 8,577.6K
16:16 1,788.37 1,788.37 1,787.14 1,787.62 14,591.2K
16:17 1,787.07 1,787.56 1,787.07 1,787.56 7,438.1K
16:18 1,786.68 1,786.93 1,786.57 1,786.57 10,541.0K
16:19 1,786.45 1,786.45 1,785.58 1,785.58 5,295.1K
16:20 1,785.44 1,785.71 1,785.30 1,785.45 3,693.4K
16:21 1,785.87 1,786.70 1,785.87 1,786.70 7,503.1K
16:22 1,787.17 1,788.35 1,787.17 1,788.35 5,046.9K
16:23 1,787.88 1,787.88 1,786.90 1,787.41 4,122.5K
16:24 1,787.43 1,787.43 1,786.02 1,786.73 7,417.9K
16:25 1,787.02 1,787.02 1,785.65 1,785.65 5,586.7K
16:26 1,785.16 1,785.54 1,784.92 1,784.92 4,287.6K
16:27 1,784.76 1,784.82 1,784.64 1,784.64 2,616.7K
16:28 1,784.90 1,784.94 1,784.77 1,784.77 1,531.7K
16:29 1,784.49 1,784.49 1,783.35 1,783.35 3,787.4K
16:30 1,783.40 1,783.68 1,783.40 1,783.66 899.5K
16:31 1,782.46 1,782.46 1,781.48 1,781.63 9,272.6K
16:32 1,781.89 1,781.89 1,781.12 1,781.62 5,600.6K
16:33 1,781.46 1,781.53 1,779.58 1,779.58 6,038.6K
16:34 1,778.13 1,778.20 1,778.01 1,778.05 6,065.7K
16:35 1,778.30 1,778.30 1,777.07 1,777.07 5,197.6K
16:36 1,777.38 1,779.24 1,777.38 1,779.24 2,451.9K
16:37 1,778.83 1,779.52 1,778.83 1,779.23 4,224.4K
16:38 1,780.33 1,780.79 1,779.94 1,780.79 4,248.3K
16:39 1,781.33 1,781.33 1,780.83 1,780.83 2,680.0K
16:40 1,781.06 1,781.16 1,780.50 1,780.50 2,856.9K
16:41 1,780.85 1,780.93 1,780.77 1,780.77 1,169.9K
16:42 1,780.78 1,781.11 1,780.78 1,780.78 1,155.9K
16:43 1,781.25 1,782.22 1,781.25 1,782.22 1,646.3K
16:44 1,782.24 1,782.68 1,782.24 1,782.68 1,971.8K
16:45 1,782.67 1,782.93 1,782.63 1,782.87 818.5K
16:46 1,782.95 1,783.22 1,782.95 1,783.22 963.3K
16:47 1,783.01 1,783.21 1,782.69 1,782.90 2,341.2K
16:48 1,782.88 1,782.88 1,782.60 1,782.81 1,072.9K
16:49 1,782.65 1,782.73 1,781.48 1,781.48 6,492.0K
16:50 1,781.34 1,781.60 1,780.90 1,780.90 3,992.8K
16:51 1,781.69 1,782.46 1,781.69 1,782.07 4,924.2K
16:52 1,782.30 1,783.19 1,782.15 1,783.19 5,547.1K
16:53 1,782.58 1,782.62 1,782.30 1,782.39 941.4K
16:54 1,782.36 1,782.36 1,781.73 1,781.79 3,292.8K
16:55 1,781.56 1,781.80 1,781.48 1,781.80 1,585.4K
16:56 1,780.96 1,781.00 1,780.59 1,780.59 3,888.7K
16:57 1,780.82 1,781.24 1,780.82 1,781.24 3,632.5K
16:58 1,781.30 1,781.30 1,780.93 1,781.03 2,763.2K
16:59 1,780.94 1,780.97 1,780.39 1,780.39 1,101.0K
17:00 1,780.52 1,780.52 1,779.99 1,779.99 4,629.0K
17:01 1,779.81 1,779.81 1,779.67 1,779.76 1,448.7K
17:02 1,779.93 1,780.66 1,779.93 1,780.44 6,081.1K
17:03 1,780.41 1,780.56 1,780.32 1,780.32 3,388.9K
17:04 1,780.19 1,780.64 1,780.19 1,780.64 2,571.7K
17:05 1,780.58 1,780.84 1,780.33 1,780.33 4,291.5K
17:06 1,780.25 1,780.89 1,780.25 1,780.71 9,583.5K
17:07 1,780.72 1,780.98 1,780.58 1,780.98 2,068.0K
17:08 1,780.75 1,781.55 1,780.75 1,780.77 5,310.7K
17:09 1,780.65 1,780.65 1,779.50 1,779.50 5,806.8K
17:10 1,779.01 1,779.22 1,778.90 1,779.22 3,921.3K
17:11 1,779.20 1,779.20 1,778.69 1,778.69 3,929.8K
17:12 1,778.74 1,778.74 1,778.59 1,778.74 2,060.8K
17:13 1,778.56 1,778.73 1,778.54 1,778.54 3,265.1K
17:14 1,778.05 1,778.05 1,777.68 1,777.68 3,196.9K
17:15 1,777.44 1,777.80 1,777.44 1,777.80 2,750.4K
17:16 1,777.71 1,777.78 1,777.37 1,777.37 3,928.0K
17:17 1,777.34 1,777.61 1,777.34 1,777.61 1,345.3K
17:18 1,777.89 1,778.27 1,777.69 1,778.27 9,649.7K
17:19 1,778.01 1,779.44 1,778.01 1,779.44 28,580.6K
17:20 1,779.50 1,779.50 1,779.18 1,779.27 2,676.0K
17:21 1,779.23 1,779.37 1,779.12 1,779.14 3,742.0K
17:22 1,779.27 1,779.93 1,779.27 1,779.58 27,241.7K
17:23 1,779.50 1,779.84 1,779.50 1,779.80 5,713.1K
17:24 1,780.03 1,780.15 1,779.93 1,779.93 1,633.8K
17:25 1,780.45 1,780.75 1,780.45 1,780.75 2,821.1K
17:26 1,780.70 1,781.14 1,780.61 1,780.61 1,831.0K
17:27 1,780.56 1,781.02 1,780.56 1,780.94 928.6K
17:28 1,780.72 1,780.78 1,780.35 1,780.35 3,942.4K
17:29 1,780.64 1,780.64 1,780.33 1,780.39 1,433.6K
17:30 1,780.41 1,780.57 1,780.34 1,780.57 3,682.2K
17:31 1,780.47 1,780.73 1,780.44 1,780.73 4,305.9K
17:32 1,780.58 1,780.65 1,780.37 1,780.40 1,715.2K
17:33 1,780.32 1,780.94 1,780.32 1,780.44 2,819.4K
17:34 1,780.57 1,780.87 1,780.57 1,780.87 1,878.0K
17:35 1,780.90 1,781.07 1,780.75 1,780.86 1,351.3K
17:36 1,781.26 1,781.37 1,781.18 1,781.18 3,551.9K
17:37 1,781.31 1,781.46 1,781.31 1,781.46 2,702.4K
17:38 1,781.23 1,781.46 1,780.00 1,780.00 6,064.0K
17:39 1,779.75 1,779.93 1,779.44 1,779.44 3,210.5K
17:40 1,779.10 1,779.10 1,778.54 1,778.60 4,335.3K
17:41 1,778.54 1,778.97 1,778.54 1,778.97 8,697.6K
17:42 1,779.29 1,779.29 1,778.80 1,778.89 2,668.7K
17:43 1,778.77 1,779.01 1,778.72 1,778.86 5,233.9K
17:44 1,778.79 1,778.94 1,778.79 1,778.94 1,774.2K
17:45 1,778.79 1,779.02 1,778.79 1,779.02 2,076.7K
17:46 1,779.23 1,779.28 1,778.69 1,778.69 7,831.0K
17:47 1,778.82 1,779.06 1,778.70 1,778.70 7,865.2K
17:48 1,778.37 1,778.41 1,778.05 1,778.05 1,896.5K
17:49 1,778.16 1,778.25 1,777.84 1,778.25 4,359.0K
17:50 1,778.07 1,778.52 1,778.07 1,778.52 2,324.6K
17:51 1,778.39 1,778.39 1,777.63 1,777.63 4,626.1K
17:52 1,777.37 1,777.65 1,777.37 1,777.60 6,883.8K
17:53 1,777.71 1,778.09 1,777.71 1,777.99 1,544.9K
17:54 1,777.93 1,778.09 1,777.93 1,778.08 3,073.5K
17:55 1,778.07 1,778.18 1,777.78 1,778.18 13,523.0K
17:56 1,778.17 1,778.17 1,777.84 1,777.90 3,302.2K
17:57 1,777.95 1,778.20 1,777.95 1,778.20 3,691.1K
17:58 1,778.17 1,778.17 1,772.62 1,773.23 84,101.4K
17:59 1,773.29 1,774.95 1,773.29 1,774.95 16,376.8K
18:00 1,775.16 1,775.20 1,774.78 1,775.02 22,830.4K
18:01 1,775.42 1,778.33 1,775.42 1,778.33 22,673.9K
18:02 1,778.03 1,778.46 1,778.03 1,778.46 7,618.5K
18:03 1,778.37 1,778.37 1,776.15 1,776.15 9,532.3K
18:04 1,775.72 1,775.72 1,774.67 1,774.67 10,192.5K
18:05 1,774.83 1,775.57 1,774.83 1,775.57 6,076.5K
18:06 1,775.09 1,776.13 1,775.09 1,776.13 4,850.4K
18:07 1,775.94 1,775.94 1,775.11 1,775.11 5,609.5K
18:08 1,775.13 1,776.19 1,775.13 1,776.19 3,530.8K
18:09 1,775.46 1,776.64 1,775.46 1,776.45 23,318.1K
18:10 1,775.71 1,775.71 1,775.45 1,775.45 1,320.2K
18:11 1,775.17 1,775.17 1,774.85 1,774.87 2,248.9K
18:12 1,774.68 1,775.58 1,774.68 1,775.46 5,244.2K
18:13 1,775.41 1,775.41 1,774.89 1,775.01 2,717.9K
18:14 1,775.06 1,775.82 1,775.06 1,775.82 9,812.2K
18:15 1,775.45 1,775.82 1,775.38 1,775.39 4,957.9K
18:16 1,774.93 1,775.76 1,774.93 1,775.76 11,880.2K
18:17 1,775.75 1,775.75 1,774.01 1,774.01 11,844.3K
18:18 1,773.45 1,773.45 1,772.22 1,772.22 7,595.6K
18:19 1,771.74 1,772.46 1,771.68 1,772.46 13,501.3K
18:20 1,772.20 1,773.26 1,772.20 1,773.26 4,154.1K
18:21 1,773.33 1,773.72 1,773.03 1,773.72 3,580.4K
18:22 1,773.26 1,773.74 1,773.26 1,773.74 4,639.5K
18:23 1,773.87 1,774.30 1,773.87 1,774.07 2,312.1K
18:24 1,773.89 1,774.13 1,773.81 1,774.13 869.2K
18:25 1,774.04 1,774.11 1,774.04 1,774.11 1,660.4K
18:26 1,774.23 1,774.23 1,774.03 1,774.18 2,495.1K
18:27 1,774.16 1,774.37 1,774.16 1,774.28 1,071.2K
18:28 1,774.19 1,774.25 1,774.08 1,774.25 1,395.8K
18:29 1,773.87 1,774.18 1,773.87 1,774.18 2,706.1K
18:30 1,774.24 1,774.24 1,773.66 1,773.68 1,243.3K
18:31 1,773.74 1,773.74 1,773.19 1,773.24 3,375.6K
18:32 1,773.45 1,773.51 1,773.45 1,773.50 1,849.7K
18:33 1,773.36 1,773.36 1,773.15 1,773.24 3,609.1K
18:34 1,773.40 1,773.62 1,773.40 1,773.51 2,712.4K
18:35 1,773.51 1,774.35 1,773.51 1,774.35 2,738.0K
18:36 1,774.24 1,774.24 1,773.51 1,773.64 2,442.3K
18:37 1,773.66 1,773.92 1,773.66 1,773.77 3,206.9K
18:38 1,773.77 1,773.77 1,773.07 1,773.52 5,200.2K
18:39 1,773.58 1,773.58 1,773.50 1,773.51 2,056.4K
18:40 1,773.47 1,773.47 1,773.47 1,773.47 230.6K
18:51 1,772.59 1,772.59 1,772.59 1,772.59 9,987.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし