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 1,761.70 1,761.70 1,761.48 1,761.67 971.9K
09:51 1,762.22 1,762.87 1,762.22 1,762.87 1,560.4K
09:52 1,763.01 1,763.01 1,762.62 1,762.62 260.3K
09:53 1,762.62 1,762.62 1,762.43 1,762.46 2,210.5K
09:54 1,762.49 1,762.49 1,762.38 1,762.38 382.7K
09:55 1,762.35 1,762.47 1,762.35 1,762.47 190.0K
09:56 1,762.47 1,762.53 1,762.37 1,762.53 1,144.6K
09:57 1,762.66 1,762.66 1,762.53 1,762.53 1,364.8K
09:58 1,762.87 1,762.90 1,762.68 1,762.90 3,756.1K
09:59 1,762.88 1,762.88 1,762.78 1,762.88 921.3K
10:00 1,762.79 1,762.79 1,758.98 1,758.98 8,038.9K
10:01 1,758.95 1,759.29 1,758.68 1,759.02 4,760.1K
10:02 1,759.73 1,761.41 1,759.73 1,761.41 8,862.1K
10:03 1,761.79 1,762.63 1,761.79 1,762.63 6,803.8K
10:04 1,763.14 1,763.14 1,762.07 1,762.07 6,410.4K
10:05 1,762.17 1,762.17 1,761.06 1,761.06 12,777.4K
10:06 1,760.53 1,760.53 1,759.43 1,759.79 5,536.4K
10:07 1,759.77 1,759.77 1,759.36 1,759.38 5,138.3K
10:08 1,759.75 1,759.75 1,758.48 1,758.50 3,398.3K
10:09 1,758.47 1,759.01 1,758.35 1,759.01 3,699.8K
10:10 1,759.33 1,760.23 1,759.33 1,760.23 1,398.7K
10:11 1,759.69 1,759.69 1,758.97 1,758.97 6,854.3K
10:12 1,758.90 1,759.10 1,758.90 1,759.10 1,935.7K
10:13 1,758.71 1,759.06 1,758.71 1,758.74 2,956.9K
10:14 1,758.23 1,758.23 1,756.73 1,757.13 7,652.1K
10:15 1,757.03 1,757.41 1,757.03 1,757.32 2,517.9K
10:16 1,757.04 1,757.04 1,756.36 1,756.43 5,465.6K
10:17 1,755.84 1,756.25 1,754.75 1,754.75 7,279.8K
10:18 1,754.41 1,754.41 1,754.08 1,754.34 2,266.5K
10:19 1,753.78 1,754.24 1,753.78 1,754.24 6,448.0K
10:20 1,753.78 1,753.78 1,752.78 1,752.78 10,222.7K
10:21 1,752.45 1,752.45 1,750.82 1,750.82 9,999.8K
10:22 1,750.24 1,750.24 1,750.00 1,750.00 12,024.6K
10:23 1,750.46 1,750.71 1,749.61 1,749.61 11,931.4K
10:24 1,749.50 1,749.50 1,749.15 1,749.15 2,725.5K
10:25 1,749.45 1,749.45 1,748.91 1,748.91 6,347.2K
10:26 1,748.69 1,748.69 1,748.10 1,748.17 8,509.3K
10:27 1,747.70 1,747.70 1,746.92 1,747.27 5,090.8K
10:28 1,747.45 1,747.45 1,746.35 1,746.35 6,396.7K
10:29 1,745.65 1,745.65 1,745.13 1,745.13 4,951.1K
10:30 1,745.25 1,745.25 1,744.51 1,744.51 9,928.2K
10:31 1,744.68 1,745.10 1,744.68 1,744.90 3,972.3K
10:32 1,745.08 1,745.08 1,743.48 1,743.85 9,497.0K
10:33 1,743.77 1,743.77 1,741.36 1,741.36 20,766.9K
10:34 1,741.51 1,741.73 1,741.46 1,741.73 11,524.5K
10:35 1,742.36 1,742.36 1,740.79 1,741.28 8,579.3K
10:36 1,741.29 1,741.80 1,740.39 1,740.39 10,347.3K
10:37 1,740.38 1,741.52 1,740.38 1,741.10 9,856.8K
10:38 1,740.09 1,740.09 1,739.52 1,740.08 9,589.3K
10:39 1,740.17 1,741.35 1,740.17 1,741.35 5,578.5K
10:40 1,740.15 1,740.15 1,739.02 1,739.02 11,662.5K
10:41 1,738.39 1,738.39 1,737.30 1,737.30 11,271.2K
10:42 1,737.10 1,737.10 1,736.32 1,736.36 22,282.8K
10:43 1,735.69 1,736.02 1,735.51 1,735.51 12,689.0K
10:44 1,735.37 1,736.42 1,735.37 1,736.17 8,421.3K
10:45 1,736.37 1,738.41 1,736.37 1,738.41 11,124.5K
10:46 1,738.62 1,738.87 1,738.20 1,738.20 6,998.0K
10:47 1,737.71 1,737.71 1,736.97 1,737.09 5,944.5K
10:48 1,737.37 1,737.38 1,736.56 1,737.12 2,154.6K
10:49 1,737.39 1,737.39 1,737.00 1,737.24 5,016.8K
10:50 1,736.58 1,736.58 1,735.59 1,735.59 6,682.9K
10:51 1,735.43 1,735.43 1,734.20 1,734.20 5,202.3K
10:52 1,734.41 1,734.41 1,734.10 1,734.36 9,610.2K
10:53 1,734.15 1,734.15 1,733.87 1,734.09 5,465.9K
10:54 1,733.83 1,733.83 1,732.15 1,732.17 12,392.5K
10:55 1,732.70 1,733.53 1,732.70 1,733.18 5,922.4K
10:56 1,732.98 1,734.22 1,732.98 1,734.19 6,929.0K
10:57 1,734.71 1,735.40 1,734.28 1,735.40 7,932.6K
10:58 1,735.68 1,735.68 1,734.96 1,735.15 4,081.7K
10:59 1,735.34 1,736.99 1,735.34 1,736.99 7,307.7K
11:00 1,737.11 1,737.11 1,735.97 1,736.22 3,434.4K
11:01 1,736.17 1,736.17 1,734.78 1,734.78 5,042.6K
11:02 1,734.72 1,735.23 1,734.72 1,735.23 2,950.1K
11:03 1,734.88 1,735.66 1,734.88 1,735.66 4,879.1K
11:04 1,735.62 1,736.98 1,735.62 1,736.98 6,009.1K
11:05 1,736.93 1,737.42 1,736.93 1,737.42 4,580.7K
11:06 1,737.09 1,737.70 1,737.09 1,737.70 4,143.8K
11:07 1,738.10 1,739.21 1,738.10 1,739.21 5,845.0K
11:08 1,739.26 1,739.34 1,738.90 1,738.90 3,085.1K
11:09 1,739.13 1,739.45 1,738.43 1,738.43 5,283.3K
11:10 1,738.76 1,739.29 1,738.76 1,739.06 5,320.6K
11:11 1,738.89 1,738.89 1,738.26 1,738.26 9,447.9K
11:12 1,738.08 1,738.08 1,737.53 1,737.73 4,327.3K
11:13 1,737.91 1,738.03 1,736.91 1,736.91 2,439.9K
11:14 1,736.41 1,736.41 1,734.70 1,734.70 6,699.0K
11:15 1,733.32 1,733.63 1,733.32 1,733.36 29,991.6K
11:16 1,733.90 1,734.05 1,733.78 1,734.05 10,804.6K
11:17 1,734.48 1,734.79 1,734.15 1,734.15 11,240.4K
11:18 1,733.75 1,733.75 1,732.96 1,733.47 5,935.9K
11:19 1,733.17 1,733.30 1,732.55 1,732.55 4,745.5K
11:20 1,731.82 1,732.07 1,731.75 1,731.85 6,936.2K
11:21 1,731.59 1,732.38 1,730.35 1,730.35 12,160.1K
11:22 1,731.07 1,732.90 1,730.99 1,732.90 10,791.6K
11:23 1,733.12 1,733.12 1,731.80 1,731.80 10,361.7K
11:24 1,731.58 1,731.94 1,731.30 1,731.89 4,067.5K
11:25 1,731.36 1,731.93 1,731.36 1,731.93 4,371.9K
11:26 1,732.41 1,732.48 1,732.25 1,732.45 4,185.1K
11:27 1,732.84 1,734.44 1,732.84 1,734.44 8,933.3K
11:28 1,734.77 1,734.77 1,733.90 1,733.90 8,432.9K
11:29 1,734.31 1,734.55 1,734.29 1,734.50 2,451.6K
11:30 1,734.53 1,734.53 1,733.46 1,733.78 11,770.6K
11:31 1,733.92 1,734.96 1,733.92 1,734.96 9,888.2K
11:32 1,735.06 1,735.06 1,734.10 1,734.10 6,615.2K
11:33 1,733.91 1,735.77 1,733.91 1,735.77 6,767.4K
11:34 1,735.76 1,735.76 1,735.57 1,735.63 4,290.4K
11:35 1,735.71 1,736.44 1,735.71 1,736.44 6,161.6K
11:36 1,738.04 1,738.53 1,737.92 1,738.49 12,359.5K
11:37 1,738.91 1,738.91 1,738.25 1,738.46 10,645.0K
11:38 1,739.23 1,739.23 1,737.49 1,737.49 8,895.4K
11:39 1,737.01 1,739.12 1,737.01 1,739.12 7,542.7K
11:40 1,739.02 1,739.02 1,737.93 1,737.93 5,335.9K
11:41 1,737.79 1,738.22 1,737.79 1,737.96 5,527.1K
11:42 1,738.19 1,738.34 1,737.91 1,737.91 3,543.2K
11:43 1,737.81 1,737.81 1,736.98 1,736.98 4,952.0K
11:44 1,736.77 1,736.99 1,736.69 1,736.99 6,608.1K
11:45 1,737.04 1,737.04 1,736.47 1,736.47 4,002.1K
11:46 1,736.53 1,736.53 1,735.42 1,735.42 5,014.8K
11:47 1,734.82 1,735.04 1,734.58 1,734.58 3,502.1K
11:48 1,734.46 1,734.47 1,734.22 1,734.22 5,353.3K
11:49 1,734.35 1,734.65 1,734.35 1,734.65 3,851.7K
11:50 1,734.63 1,735.08 1,734.47 1,735.08 3,481.9K
11:51 1,734.85 1,735.17 1,734.85 1,734.86 1,702.7K
11:52 1,734.22 1,735.55 1,734.22 1,735.55 1,971.1K
11:53 1,735.33 1,736.73 1,735.33 1,736.73 6,894.4K
11:54 1,736.52 1,736.77 1,736.52 1,736.72 3,683.0K
11:55 1,737.03 1,737.03 1,736.67 1,736.67 7,331.1K
11:56 1,736.20 1,736.20 1,735.95 1,736.13 3,695.3K
11:57 1,735.85 1,736.88 1,735.85 1,736.88 4,029.7K
11:58 1,737.29 1,738.21 1,737.29 1,738.21 2,960.4K
11:59 1,738.15 1,738.92 1,738.04 1,738.92 6,957.5K
12:00 1,739.16 1,739.16 1,738.67 1,739.00 20,619.9K
12:01 1,738.99 1,738.99 1,738.36 1,738.36 6,781.1K
12:02 1,737.95 1,737.95 1,736.83 1,736.83 11,598.6K
12:03 1,736.28 1,736.28 1,735.60 1,735.83 6,414.1K
12:04 1,735.70 1,735.74 1,735.35 1,735.68 7,999.8K
12:05 1,736.11 1,736.21 1,735.94 1,736.21 2,606.8K
12:06 1,735.94 1,735.94 1,735.45 1,735.45 4,548.2K
12:07 1,735.57 1,736.07 1,735.57 1,735.90 4,046.2K
12:08 1,735.82 1,736.03 1,735.65 1,735.65 2,282.2K
12:09 1,735.67 1,735.83 1,735.58 1,735.58 2,517.7K
12:10 1,735.55 1,735.88 1,735.55 1,735.81 1,270.2K
12:11 1,735.75 1,736.32 1,735.75 1,736.32 2,838.7K
12:12 1,736.51 1,736.59 1,736.38 1,736.44 1,410.1K
12:13 1,736.49 1,736.75 1,736.49 1,736.75 922.5K
12:14 1,736.92 1,737.10 1,736.92 1,737.10 1,770.5K
12:15 1,737.23 1,737.99 1,737.23 1,737.99 18,010.4K
12:16 1,738.89 1,738.91 1,738.66 1,738.76 9,589.1K
12:17 1,739.47 1,739.53 1,738.91 1,738.91 9,630.1K
12:18 1,738.92 1,739.12 1,738.92 1,739.12 1,626.4K
12:19 1,739.29 1,739.93 1,739.29 1,739.93 2,278.9K
12:20 1,739.94 1,739.94 1,739.86 1,739.86 1,961.7K
12:21 1,739.72 1,740.93 1,739.72 1,740.93 3,252.9K
12:22 1,740.93 1,741.65 1,740.93 1,740.97 7,698.5K
12:23 1,741.01 1,741.08 1,740.38 1,740.54 4,497.8K
12:24 1,740.84 1,740.84 1,740.36 1,740.41 6,961.8K
12:25 1,740.30 1,740.77 1,740.21 1,740.77 9,991.6K
12:26 1,740.58 1,740.80 1,740.58 1,740.66 6,347.6K
12:27 1,741.24 1,741.72 1,741.24 1,741.72 3,895.5K
12:28 1,741.81 1,742.09 1,741.79 1,741.79 4,508.2K
12:29 1,741.80 1,741.80 1,741.51 1,741.51 3,675.5K
12:30 1,740.99 1,742.04 1,740.93 1,742.04 6,190.3K
12:31 1,741.41 1,741.72 1,741.41 1,741.69 1,380.6K
12:32 1,741.73 1,741.73 1,738.55 1,738.55 8,854.4K
12:33 1,737.85 1,739.20 1,737.85 1,739.20 6,525.2K
12:34 1,739.15 1,739.15 1,737.92 1,737.92 3,890.6K
12:35 1,737.90 1,738.12 1,737.70 1,737.87 1,405.7K
12:36 1,737.90 1,738.36 1,737.90 1,738.01 1,721.3K
12:37 1,738.10 1,738.20 1,738.04 1,738.20 4,426.2K
12:38 1,738.59 1,739.51 1,738.54 1,739.51 3,545.6K
12:39 1,739.29 1,739.94 1,739.29 1,739.94 3,094.4K
12:40 1,739.92 1,739.98 1,739.86 1,739.86 3,836.8K
12:41 1,739.22 1,739.66 1,739.20 1,739.30 2,475.4K
12:42 1,738.97 1,739.22 1,738.86 1,739.22 7,241.3K
12:43 1,739.55 1,739.78 1,739.23 1,739.49 2,411.6K
12:44 1,739.26 1,739.26 1,738.55 1,738.55 8,588.0K
12:45 1,737.69 1,738.29 1,737.69 1,738.14 6,979.8K
12:46 1,738.19 1,738.57 1,738.08 1,738.57 4,144.4K
12:47 1,738.26 1,739.22 1,738.26 1,739.22 1,312.0K
12:48 1,739.29 1,739.29 1,738.70 1,738.70 4,014.1K
12:49 1,738.58 1,738.58 1,738.45 1,738.50 3,391.4K
12:50 1,738.82 1,740.15 1,738.82 1,740.15 2,691.0K
12:51 1,740.58 1,740.58 1,739.93 1,739.98 2,791.3K
12:52 1,739.23 1,739.26 1,739.09 1,739.26 1,802.9K
12:53 1,739.10 1,740.24 1,739.10 1,740.24 3,082.7K
12:54 1,740.13 1,740.13 1,739.63 1,739.63 1,719.1K
12:55 1,739.76 1,739.76 1,739.41 1,739.41 846.7K
12:56 1,739.53 1,739.65 1,739.40 1,739.65 2,318.5K
12:57 1,739.35 1,739.35 1,738.64 1,739.22 3,271.0K
12:58 1,738.93 1,739.09 1,738.79 1,739.09 4,131.0K
12:59 1,739.15 1,739.28 1,738.31 1,738.31 4,569.4K
13:00 1,737.86 1,737.86 1,737.63 1,737.63 2,150.5K
13:01 1,737.74 1,738.02 1,737.74 1,738.02 988.7K
13:02 1,738.31 1,738.47 1,737.92 1,738.47 1,305.6K
13:03 1,738.44 1,738.53 1,738.29 1,738.53 1,287.0K
13:04 1,738.37 1,738.37 1,738.05 1,738.22 2,665.3K
13:05 1,738.29 1,738.43 1,737.93 1,737.93 1,705.8K
13:06 1,738.19 1,738.19 1,737.82 1,737.82 999.7K
13:07 1,738.29 1,738.79 1,738.29 1,738.73 750.0K
13:08 1,738.88 1,739.19 1,738.72 1,739.07 3,588.9K
13:09 1,739.39 1,740.27 1,739.39 1,740.27 1,942.1K
13:10 1,740.14 1,740.60 1,740.07 1,740.28 3,288.2K
13:11 1,740.58 1,741.25 1,740.58 1,741.25 15,191.9K
13:12 1,740.22 1,740.50 1,740.10 1,740.10 2,973.5K
13:13 1,740.19 1,740.50 1,740.19 1,740.19 1,792.4K
13:14 1,740.43 1,740.43 1,739.93 1,740.19 2,882.4K
13:15 1,740.47 1,741.60 1,740.43 1,741.60 3,097.1K
13:16 1,741.27 1,741.27 1,740.99 1,740.99 2,302.3K
13:17 1,741.10 1,741.75 1,741.10 1,741.51 1,500.5K
13:18 1,741.11 1,741.74 1,741.11 1,741.74 3,186.2K
13:19 1,742.33 1,742.56 1,742.33 1,742.37 1,810.0K
13:20 1,742.90 1,742.90 1,742.53 1,742.85 1,601.0K
13:21 1,742.83 1,742.83 1,742.05 1,742.16 1,333.6K
13:22 1,742.10 1,742.49 1,741.91 1,742.49 3,157.1K
13:23 1,742.61 1,742.61 1,742.04 1,742.31 711.2K
13:24 1,742.01 1,742.32 1,741.82 1,742.03 2,366.9K
13:25 1,742.29 1,742.29 1,741.90 1,741.90 1,309.9K
13:26 1,741.91 1,741.91 1,741.43 1,741.43 2,440.5K
13:27 1,741.56 1,741.58 1,741.40 1,741.40 2,012.0K
13:28 1,741.13 1,741.28 1,741.08 1,741.28 1,862.2K
13:29 1,741.30 1,741.66 1,741.30 1,741.63 1,797.4K
13:30 1,741.55 1,741.63 1,741.41 1,741.63 1,450.0K
13:31 1,741.67 1,741.67 1,741.41 1,741.41 1,087.7K
13:32 1,741.67 1,741.98 1,741.67 1,741.98 337.7K
13:33 1,741.83 1,741.83 1,741.46 1,741.73 937.1K
13:34 1,741.81 1,741.81 1,741.41 1,741.63 1,433.8K
13:35 1,741.63 1,742.27 1,741.48 1,742.27 2,008.7K
13:36 1,743.65 1,743.68 1,743.55 1,743.55 7,537.4K
13:37 1,743.52 1,743.52 1,743.11 1,743.36 1,322.7K
13:38 1,743.98 1,744.19 1,743.79 1,743.79 3,261.2K
13:39 1,744.03 1,744.03 1,743.35 1,743.35 1,239.1K
13:40 1,743.82 1,744.37 1,743.74 1,744.37 5,312.4K
13:41 1,744.89 1,745.52 1,744.89 1,745.28 15,069.4K
13:42 1,745.40 1,745.40 1,744.99 1,744.99 3,434.2K
13:43 1,745.01 1,745.24 1,745.01 1,745.24 1,518.8K
13:44 1,745.18 1,745.18 1,744.61 1,744.77 692.9K
13:45 1,744.61 1,744.61 1,744.38 1,744.38 1,278.6K
13:46 1,744.02 1,744.22 1,744.02 1,744.22 6,893.2K
13:47 1,744.66 1,744.91 1,744.58 1,744.86 2,732.8K
13:48 1,744.79 1,745.29 1,744.79 1,745.29 1,339.4K
13:49 1,745.11 1,745.88 1,745.11 1,745.88 5,720.3K
13:50 1,746.26 1,747.18 1,746.26 1,747.10 11,082.5K
13:51 1,747.05 1,747.18 1,746.78 1,746.95 1,766.1K
13:52 1,746.53 1,746.53 1,745.94 1,746.17 4,090.9K
13:53 1,745.97 1,746.31 1,745.91 1,746.31 3,527.3K
13:54 1,746.72 1,748.04 1,746.72 1,748.04 8,818.9K
13:55 1,748.30 1,748.38 1,748.19 1,748.19 7,593.5K
13:56 1,748.96 1,749.06 1,748.71 1,748.71 9,145.0K
13:57 1,749.19 1,749.23 1,748.90 1,748.96 1,932.1K
13:58 1,749.63 1,749.71 1,749.53 1,749.53 14,543.4K
13:59 1,749.35 1,749.45 1,749.09 1,749.09 6,442.5K
14:00 1,749.30 1,749.50 1,749.28 1,749.31 4,956.8K
14:01 1,748.63 1,749.28 1,748.63 1,749.28 4,165.6K
14:02 1,748.98 1,749.34 1,748.98 1,749.16 8,750.5K
14:03 1,749.16 1,749.48 1,749.13 1,749.13 4,122.5K
14:04 1,748.86 1,749.65 1,748.58 1,749.65 4,849.6K
14:05 1,749.63 1,749.79 1,749.56 1,749.79 1,820.3K
14:06 1,749.75 1,749.75 1,749.43 1,749.48 1,769.6K
14:07 1,748.71 1,748.71 1,748.11 1,748.41 3,993.1K
14:08 1,748.69 1,749.09 1,748.69 1,749.09 2,189.0K
14:09 1,748.76 1,748.96 1,748.66 1,748.77 2,895.0K
14:10 1,748.28 1,748.46 1,748.28 1,748.35 18,408.1K
14:11 1,748.43 1,749.65 1,748.43 1,749.02 6,187.0K
14:12 1,748.89 1,748.89 1,748.00 1,748.39 7,148.7K
14:13 1,748.03 1,748.03 1,747.59 1,747.62 5,365.1K
14:14 1,747.41 1,747.74 1,747.41 1,747.57 2,696.3K
14:15 1,748.41 1,748.82 1,748.38 1,748.82 3,663.0K
14:16 1,749.07 1,749.50 1,749.07 1,749.50 2,894.2K
14:17 1,750.48 1,750.48 1,749.25 1,749.25 11,251.4K
14:18 1,749.90 1,751.66 1,749.90 1,751.66 13,370.2K
14:19 1,751.42 1,752.15 1,751.42 1,752.15 4,108.8K
14:20 1,751.72 1,752.76 1,751.72 1,752.76 7,719.5K
14:21 1,752.81 1,753.70 1,752.64 1,753.70 6,697.8K
14:22 1,754.04 1,754.04 1,753.23 1,753.23 4,107.4K
14:23 1,753.28 1,753.33 1,752.96 1,753.14 12,158.7K
14:24 1,752.56 1,753.13 1,752.56 1,752.91 9,860.2K
14:25 1,753.02 1,753.02 1,752.34 1,752.34 1,743.4K
14:26 1,752.43 1,752.43 1,751.81 1,751.85 1,268.7K
14:27 1,751.95 1,752.87 1,751.95 1,752.87 4,136.0K
14:28 1,753.19 1,754.89 1,753.19 1,754.89 8,754.7K
14:29 1,754.15 1,754.15 1,753.74 1,753.91 2,900.0K
14:30 1,753.99 1,753.99 1,753.70 1,753.71 4,705.7K
14:31 1,753.28 1,753.88 1,753.28 1,753.79 11,314.5K
14:32 1,753.85 1,753.85 1,752.67 1,752.67 4,200.0K
14:33 1,752.52 1,752.52 1,751.96 1,752.18 2,242.9K
14:34 1,751.91 1,751.91 1,751.11 1,751.50 1,842.3K
14:35 1,751.58 1,752.22 1,751.58 1,752.22 2,700.1K
14:36 1,752.01 1,752.21 1,752.01 1,752.07 1,164.1K
14:37 1,751.86 1,752.55 1,751.86 1,752.55 3,492.8K
14:38 1,752.50 1,752.50 1,751.42 1,751.45 4,475.0K
14:39 1,751.38 1,751.56 1,751.13 1,751.20 3,137.7K
14:40 1,751.24 1,751.58 1,751.03 1,751.03 4,510.8K
14:41 1,751.00 1,751.66 1,751.00 1,751.66 1,280.6K
14:42 1,751.68 1,752.20 1,751.51 1,752.20 1,725.2K
14:43 1,752.16 1,752.20 1,752.08 1,752.14 1,129.0K
14:44 1,752.27 1,752.64 1,752.07 1,752.64 2,239.7K
14:45 1,752.34 1,753.14 1,752.34 1,753.14 2,550.9K
14:46 1,753.26 1,753.26 1,752.56 1,752.56 1,630.2K
14:47 1,752.69 1,753.03 1,752.58 1,752.58 1,552.4K
14:48 1,752.70 1,752.70 1,752.33 1,752.33 7,712.4K
14:49 1,752.29 1,753.05 1,752.29 1,753.05 4,293.7K
14:50 1,752.85 1,753.56 1,752.85 1,753.56 1,474.5K
14:51 1,753.88 1,754.04 1,753.58 1,753.58 1,194.2K
14:52 1,753.54 1,753.54 1,753.19 1,753.19 1,520.1K
14:53 1,753.12 1,753.36 1,752.66 1,752.66 1,269.7K
14:54 1,752.59 1,752.94 1,752.50 1,752.50 2,297.2K
14:55 1,751.63 1,751.63 1,751.50 1,751.61 3,521.9K
14:56 1,751.29 1,751.29 1,750.76 1,750.81 4,647.8K
14:57 1,750.40 1,750.41 1,749.78 1,749.78 2,429.6K
14:58 1,749.98 1,750.59 1,749.98 1,750.35 3,734.4K
14:59 1,750.67 1,751.20 1,750.67 1,750.84 3,127.2K
15:00 1,750.95 1,751.37 1,750.95 1,751.37 2,725.9K
15:01 1,750.78 1,750.89 1,749.88 1,749.88 6,040.1K
15:02 1,749.58 1,749.73 1,749.28 1,749.33 3,867.1K
15:03 1,749.52 1,749.93 1,749.26 1,749.93 5,871.4K
15:04 1,749.71 1,749.98 1,749.71 1,749.82 3,608.0K
15:05 1,749.91 1,750.24 1,749.91 1,750.24 6,351.3K
15:06 1,750.01 1,750.20 1,749.76 1,749.76 6,910.3K
15:07 1,749.69 1,751.54 1,749.69 1,751.54 6,786.1K
15:08 1,751.13 1,751.13 1,748.99 1,749.43 12,637.5K
15:09 1,748.89 1,748.89 1,746.95 1,746.95 32,608.8K
15:10 1,746.80 1,747.28 1,746.80 1,746.98 7,169.4K
15:11 1,746.44 1,746.62 1,746.37 1,746.61 1,767.9K
15:12 1,747.01 1,747.21 1,747.01 1,747.16 2,320.5K
15:13 1,746.73 1,746.77 1,746.50 1,746.65 7,243.2K
15:14 1,746.35 1,746.35 1,744.68 1,744.68 4,791.1K
15:15 1,743.86 1,743.86 1,742.64 1,742.64 4,335.8K
15:16 1,742.25 1,742.74 1,741.87 1,742.74 15,335.1K
15:17 1,742.86 1,742.86 1,742.30 1,742.43 2,410.0K
15:18 1,742.74 1,743.16 1,742.74 1,743.16 3,446.2K
15:19 1,743.39 1,743.39 1,743.21 1,743.38 2,231.2K
15:20 1,743.45 1,743.45 1,743.18 1,743.18 1,533.8K
15:21 1,743.23 1,743.23 1,743.07 1,743.07 1,327.9K
15:22 1,743.13 1,743.23 1,743.04 1,743.23 4,242.3K
15:23 1,743.18 1,743.18 1,742.91 1,743.02 2,391.6K
15:24 1,742.68 1,742.68 1,741.93 1,741.93 2,355.2K
15:25 1,741.90 1,741.90 1,741.15 1,741.25 3,612.8K
15:26 1,741.10 1,741.28 1,741.10 1,741.28 1,631.9K
15:27 1,741.39 1,742.31 1,741.39 1,742.31 2,356.1K
15:28 1,742.64 1,743.02 1,742.64 1,743.02 3,044.3K
15:29 1,742.90 1,742.95 1,742.64 1,742.77 2,235.4K
15:30 1,742.96 1,742.96 1,742.77 1,742.89 2,332.3K
15:31 1,742.66 1,742.66 1,742.21 1,742.29 1,770.5K
15:32 1,741.71 1,742.56 1,741.71 1,742.56 1,890.1K
15:33 1,742.20 1,742.34 1,741.97 1,741.97 3,010.4K
15:34 1,742.15 1,742.65 1,742.15 1,742.65 2,559.3K
15:35 1,742.50 1,742.50 1,742.09 1,742.29 1,234.2K
15:36 1,742.21 1,742.41 1,742.04 1,742.21 1,015.6K
15:37 1,742.24 1,742.78 1,742.24 1,742.78 2,864.5K
15:38 1,742.98 1,743.15 1,742.83 1,742.83 711.9K
15:39 1,742.73 1,743.38 1,742.73 1,743.38 1,250.9K
15:40 1,743.18 1,743.18 1,742.39 1,742.39 2,787.5K
15:41 1,742.48 1,742.71 1,742.48 1,742.71 846.2K
15:42 1,742.39 1,742.39 1,742.10 1,742.28 2,389.8K
15:43 1,741.84 1,742.37 1,741.84 1,742.22 3,738.8K
15:44 1,742.33 1,742.47 1,742.15 1,742.35 649.5K
15:45 1,742.44 1,742.46 1,742.44 1,742.45 582.4K
15:46 1,742.58 1,742.83 1,742.45 1,742.69 1,398.9K
15:47 1,742.77 1,743.02 1,742.76 1,742.98 643.2K
15:48 1,743.54 1,744.23 1,743.54 1,744.00 4,765.5K
15:49 1,743.93 1,744.02 1,743.93 1,744.02 1,516.3K
15:50 1,743.94 1,744.04 1,743.39 1,743.46 1,187.9K
15:51 1,743.34 1,743.34 1,742.49 1,742.49 18,347.8K
15:52 1,742.43 1,742.57 1,742.24 1,742.57 1,976.0K
15:53 1,742.40 1,742.48 1,742.33 1,742.33 3,654.7K
15:54 1,742.41 1,743.14 1,742.41 1,743.14 1,170.6K
15:55 1,743.19 1,743.71 1,743.19 1,743.71 2,445.1K
15:56 1,743.76 1,743.85 1,743.59 1,743.59 1,921.4K
15:57 1,743.92 1,743.92 1,743.62 1,743.62 879.1K
15:58 1,743.52 1,743.52 1,743.11 1,743.33 1,159.5K
15:59 1,743.20 1,743.38 1,743.20 1,743.38 872.7K
16:00 1,743.36 1,743.36 1,742.65 1,742.65 1,615.9K
16:01 1,742.46 1,742.46 1,742.03 1,742.03 3,813.4K
16:02 1,742.38 1,742.98 1,742.38 1,742.98 5,235.5K
16:03 1,742.90 1,742.90 1,742.44 1,742.55 757.9K
16:04 1,742.89 1,743.76 1,742.86 1,743.76 1,215.4K
16:05 1,743.70 1,743.70 1,743.13 1,743.29 1,663.9K
16:06 1,743.36 1,744.21 1,743.36 1,743.56 3,906.7K
16:07 1,743.78 1,744.49 1,743.78 1,744.45 1,859.7K
16:08 1,744.77 1,744.77 1,744.64 1,744.66 866.4K
16:09 1,744.78 1,745.27 1,744.78 1,745.19 1,165.5K
16:10 1,745.40 1,745.66 1,745.24 1,745.24 5,368.0K
16:11 1,745.26 1,745.47 1,745.07 1,745.47 3,437.6K
16:12 1,745.24 1,745.78 1,745.24 1,745.78 1,525.1K
16:13 1,746.01 1,746.41 1,746.01 1,746.41 3,667.2K
16:14 1,747.03 1,748.09 1,747.03 1,748.09 4,138.4K
16:15 1,748.15 1,748.87 1,748.15 1,748.87 7,009.3K
16:16 1,749.19 1,749.30 1,748.15 1,748.15 4,539.5K
16:17 1,748.38 1,748.38 1,747.64 1,747.64 1,965.1K
16:18 1,747.04 1,747.38 1,747.04 1,747.38 611.8K
16:19 1,747.34 1,747.78 1,747.34 1,747.78 1,365.1K
16:20 1,747.71 1,748.28 1,747.71 1,748.28 2,067.6K
16:21 1,748.28 1,748.28 1,747.55 1,747.56 1,595.1K
16:22 1,747.10 1,747.17 1,746.39 1,746.62 2,100.7K
16:23 1,747.03 1,747.05 1,746.78 1,746.81 2,342.8K
16:24 1,746.52 1,746.74 1,746.52 1,746.74 2,123.9K
16:25 1,747.36 1,747.36 1,746.90 1,746.90 6,026.9K
16:26 1,747.66 1,747.66 1,747.19 1,747.42 3,046.8K
16:27 1,747.54 1,748.41 1,747.54 1,748.38 3,093.1K
16:28 1,748.63 1,748.63 1,748.29 1,748.52 6,997.5K
16:29 1,748.38 1,749.10 1,748.38 1,749.03 2,511.4K
16:30 1,748.79 1,749.35 1,748.71 1,749.35 3,334.0K
16:31 1,749.78 1,749.78 1,749.21 1,749.74 5,468.3K
16:32 1,748.39 1,749.18 1,748.39 1,749.18 14,022.7K
16:33 1,749.22 1,749.47 1,748.95 1,748.95 2,957.8K
16:34 1,748.92 1,749.32 1,748.92 1,749.32 1,458.3K
16:35 1,748.93 1,749.29 1,748.93 1,749.12 1,564.7K
16:36 1,748.58 1,749.00 1,748.50 1,749.00 1,204.2K
16:37 1,748.83 1,748.83 1,747.97 1,748.34 4,064.9K
16:38 1,748.37 1,748.37 1,748.16 1,748.16 1,413.6K
16:39 1,748.15 1,748.20 1,747.98 1,747.98 1,770.3K
16:40 1,748.34 1,748.44 1,748.22 1,748.22 1,068.5K
16:41 1,747.97 1,747.97 1,747.55 1,747.72 2,705.1K
16:42 1,747.51 1,747.51 1,747.33 1,747.33 1,224.3K
16:43 1,747.36 1,747.36 1,746.87 1,746.94 10,110.0K
16:44 1,746.97 1,747.12 1,746.97 1,747.12 3,621.8K
16:45 1,747.32 1,747.32 1,746.78 1,746.78 1,447.6K
16:46 1,747.16 1,747.16 1,746.72 1,747.07 2,522.6K
16:47 1,747.20 1,747.42 1,746.11 1,746.11 6,308.1K
16:48 1,745.79 1,745.79 1,745.27 1,745.33 2,227.1K
16:49 1,745.41 1,745.41 1,745.14 1,745.34 3,355.3K
16:50 1,745.52 1,745.63 1,745.08 1,745.63 5,070.2K
16:51 1,745.62 1,745.94 1,745.23 1,745.23 1,530.4K
16:52 1,745.11 1,745.45 1,744.97 1,744.97 1,918.3K
16:53 1,745.09 1,745.48 1,745.09 1,745.31 1,727.9K
16:54 1,745.46 1,745.46 1,744.75 1,744.75 2,062.0K
16:55 1,744.54 1,746.03 1,744.33 1,746.03 51,003.5K
16:56 1,749.48 1,750.00 1,747.56 1,749.82 147,943.1K
16:57 1,750.93 1,750.93 1,749.85 1,749.95 41,247.8K
16:58 1,750.66 1,750.66 1,749.50 1,750.17 48,967.7K
16:59 1,750.56 1,751.67 1,750.56 1,750.85 27,809.4K
17:00 1,751.20 1,752.39 1,751.20 1,752.39 25,144.5K
17:01 1,753.51 1,753.83 1,753.26 1,753.83 70,479.2K
17:02 1,753.93 1,753.93 1,752.98 1,753.11 23,097.4K
17:03 1,751.16 1,751.16 1,750.43 1,750.43 48,180.9K
17:04 1,750.46 1,750.46 1,748.61 1,748.61 14,349.4K
17:05 1,748.40 1,748.62 1,748.36 1,748.45 15,089.3K
17:06 1,747.67 1,747.67 1,746.08 1,746.08 58,475.5K
17:07 1,746.47 1,746.51 1,746.05 1,746.23 13,641.5K
17:08 1,746.29 1,747.20 1,746.29 1,747.20 11,574.5K
17:09 1,747.56 1,747.89 1,747.53 1,747.77 12,202.6K
17:10 1,748.21 1,748.43 1,748.21 1,748.37 7,394.8K
17:11 1,748.23 1,748.23 1,747.82 1,747.82 13,117.1K
17:12 1,748.64 1,749.35 1,748.64 1,749.10 22,369.6K
17:13 1,749.01 1,749.12 1,747.97 1,747.97 8,692.6K
17:14 1,747.61 1,747.61 1,747.33 1,747.34 4,580.0K
17:15 1,747.36 1,747.54 1,747.27 1,747.27 6,338.6K
17:16 1,747.25 1,747.25 1,746.85 1,746.87 4,580.2K
17:17 1,747.17 1,747.17 1,746.98 1,746.98 8,217.4K
17:18 1,747.02 1,747.42 1,746.93 1,747.42 4,613.0K
17:19 1,747.59 1,747.76 1,747.59 1,747.67 1,753.5K
17:20 1,747.74 1,747.98 1,747.74 1,747.98 5,635.1K
17:21 1,748.02 1,748.15 1,747.64 1,747.76 1,768.2K
17:22 1,747.72 1,747.94 1,747.60 1,747.60 4,247.9K
17:23 1,748.01 1,748.83 1,748.01 1,748.83 8,266.5K
17:24 1,748.93 1,749.76 1,748.93 1,749.76 3,932.3K
17:25 1,750.14 1,750.52 1,750.14 1,750.32 4,817.5K
17:26 1,750.32 1,750.32 1,749.43 1,749.43 6,594.9K
17:27 1,749.17 1,749.23 1,749.11 1,749.11 9,202.8K
17:28 1,748.92 1,748.92 1,748.61 1,748.69 40,136.6K
17:29 1,749.13 1,749.65 1,749.13 1,749.56 7,674.4K
17:30 1,749.61 1,750.05 1,749.61 1,749.61 10,982.2K
17:31 1,749.23 1,749.23 1,748.94 1,748.94 9,173.7K
17:32 1,748.99 1,748.99 1,748.38 1,748.38 6,440.0K
17:33 1,748.26 1,748.39 1,748.16 1,748.31 1,607.8K
17:34 1,747.52 1,748.15 1,747.52 1,748.15 5,487.1K
17:35 1,748.32 1,748.39 1,748.28 1,748.28 3,444.9K
17:36 1,748.25 1,748.79 1,748.25 1,748.79 3,874.9K
17:37 1,748.86 1,748.87 1,748.72 1,748.73 2,053.2K
17:38 1,748.65 1,749.11 1,748.65 1,749.07 10,824.2K
17:39 1,749.30 1,749.40 1,749.28 1,749.40 4,746.2K
17:40 1,749.26 1,749.77 1,749.26 1,749.77 2,026.7K
17:41 1,749.90 1,750.41 1,749.90 1,750.41 5,154.9K
17:42 1,750.06 1,750.20 1,750.06 1,750.16 5,117.7K
17:43 1,750.08 1,750.10 1,749.66 1,749.70 5,848.2K
17:44 1,749.36 1,749.88 1,749.36 1,749.73 3,192.4K
17:45 1,749.07 1,749.07 1,748.74 1,748.74 4,723.9K
17:46 1,750.17 1,750.52 1,750.17 1,750.43 52,768.8K
17:47 1,750.44 1,750.97 1,750.44 1,750.68 10,736.5K
17:48 1,750.97 1,751.36 1,750.97 1,751.36 7,610.3K
17:49 1,751.42 1,751.42 1,749.81 1,749.90 11,094.0K
17:50 1,749.76 1,750.89 1,749.76 1,750.89 13,206.3K
17:51 1,750.16 1,750.46 1,749.74 1,750.46 7,632.7K
17:52 1,750.33 1,751.45 1,750.27 1,751.17 5,516.0K
17:53 1,752.01 1,752.01 1,751.48 1,751.51 9,199.4K
17:54 1,751.84 1,752.11 1,751.47 1,751.67 9,314.7K
17:55 1,751.14 1,751.87 1,751.14 1,751.77 11,308.8K
17:56 1,751.92 1,752.52 1,751.92 1,752.52 6,190.4K
17:57 1,752.42 1,752.53 1,752.42 1,752.52 13,327.3K
17:58 1,752.63 1,753.32 1,752.63 1,753.32 1,829.9K
17:59 1,752.59 1,752.89 1,752.24 1,752.24 5,498.4K
18:00 1,752.36 1,752.70 1,752.24 1,752.70 15,529.4K
18:01 1,753.42 1,753.56 1,753.06 1,753.56 3,671.3K
18:02 1,753.75 1,753.83 1,753.70 1,753.70 6,529.7K
18:03 1,754.27 1,754.92 1,753.94 1,754.57 12,236.9K
18:04 1,754.26 1,755.12 1,754.26 1,755.12 5,674.6K
18:05 1,755.27 1,756.24 1,755.27 1,756.24 4,230.4K
18:06 1,756.03 1,756.03 1,755.81 1,755.81 5,286.4K
18:07 1,755.80 1,756.00 1,755.64 1,755.64 3,667.7K
18:08 1,755.71 1,756.10 1,755.71 1,756.10 2,747.2K
18:09 1,756.37 1,756.57 1,756.37 1,756.57 6,820.9K
18:10 1,757.06 1,760.20 1,757.06 1,758.65 33,753.4K
18:11 1,759.62 1,759.62 1,758.31 1,758.31 24,961.5K
18:12 1,757.81 1,758.23 1,757.76 1,758.23 10,284.3K
18:13 1,757.44 1,757.44 1,756.64 1,756.71 18,701.0K
18:14 1,756.59 1,757.62 1,756.59 1,756.77 14,046.3K
18:15 1,757.19 1,757.44 1,756.97 1,756.97 10,015.7K
18:16 1,757.26 1,757.26 1,756.97 1,756.97 12,898.1K
18:17 1,757.45 1,757.45 1,756.97 1,756.97 4,220.7K
18:18 1,756.81 1,756.95 1,756.61 1,756.61 5,850.1K
18:19 1,756.94 1,756.99 1,756.00 1,756.00 4,476.9K
18:20 1,755.91 1,755.91 1,755.58 1,755.58 5,058.8K
18:21 1,755.75 1,756.20 1,755.61 1,756.20 3,391.7K
18:22 1,756.93 1,757.14 1,756.84 1,756.84 13,708.0K
18:23 1,756.97 1,756.97 1,756.01 1,756.41 15,735.0K
18:24 1,756.44 1,757.20 1,756.44 1,757.06 10,429.6K
18:25 1,757.23 1,757.81 1,757.23 1,757.81 14,301.9K
18:26 1,758.51 1,758.92 1,758.51 1,758.92 13,384.4K
18:27 1,758.68 1,758.70 1,758.51 1,758.70 4,162.2K
18:28 1,758.66 1,758.66 1,758.00 1,758.13 3,327.3K
18:29 1,758.47 1,759.12 1,758.47 1,759.12 6,414.5K
18:30 1,759.03 1,759.10 1,758.84 1,758.84 5,276.4K
18:31 1,759.44 1,760.52 1,759.44 1,760.52 6,761.6K
18:32 1,760.85 1,761.27 1,760.59 1,761.27 15,011.0K
18:33 1,761.37 1,761.37 1,760.53 1,760.53 8,509.0K
18:34 1,760.63 1,760.85 1,760.63 1,760.70 5,185.1K
18:35 1,760.26 1,761.21 1,760.26 1,761.05 6,317.3K
18:36 1,760.69 1,760.69 1,758.41 1,758.41 13,582.9K
18:37 1,758.28 1,758.50 1,757.95 1,757.95 15,873.4K
18:38 1,758.21 1,758.62 1,757.35 1,758.62 7,602.4K
18:39 1,758.81 1,758.97 1,758.67 1,758.77 4,560.8K
18:40 1,758.66 1,758.66 1,758.66 1,758.66 980.5K
18:51 1,757.71 1,757.71 1,757.71 1,757.71 5,308.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし