MOEX Electric Utilities (MOEXEU)

MOEXEU
🏛️ ロシア連邦 →
1,543.52
最終更新: 2025-10-03
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 1,798.52 1,798.83 1,798.52 1,798.83 2,199.0K
09:51 1,798.48 1,798.51 1,798.32 1,798.32 375.3K
09:52 1,798.32 1,799.50 1,798.26 1,799.50 464.1K
09:53 1,799.50 1,799.64 1,799.25 1,799.64 556.5K
09:54 1,799.37 1,799.65 1,799.37 1,799.45 161.3K
09:55 1,799.35 1,799.53 1,799.35 1,799.53 221.6K
09:56 1,799.15 1,799.42 1,799.15 1,799.36 545.0K
09:57 1,799.48 1,799.57 1,799.48 1,799.57 1,128.2K
09:58 1,799.57 1,799.60 1,799.57 1,799.60 76.5K
09:59 1,799.64 1,799.64 1,799.52 1,799.60 573.6K
10:00 1,799.22 1,799.22 1,797.48 1,797.90 6,330.5K
10:01 1,798.61 1,798.61 1,796.45 1,796.94 2,793.7K
10:02 1,797.96 1,799.25 1,797.64 1,797.64 5,682.6K
10:03 1,797.29 1,798.07 1,797.06 1,798.07 10,808.0K
10:04 1,798.26 1,799.14 1,798.17 1,799.14 1,604.9K
10:05 1,799.23 1,800.09 1,799.23 1,799.82 5,870.1K
10:06 1,799.95 1,800.85 1,799.95 1,800.85 9,542.3K
10:07 1,801.21 1,802.09 1,801.21 1,802.09 6,896.5K
10:08 1,803.70 1,804.57 1,803.51 1,803.51 16,624.8K
10:09 1,803.46 1,804.35 1,803.16 1,804.05 12,888.5K
10:10 1,803.80 1,804.17 1,803.29 1,803.29 7,866.1K
10:11 1,803.98 1,803.98 1,801.61 1,801.61 5,470.7K
10:12 1,799.57 1,799.71 1,799.05 1,799.71 8,622.7K
10:13 1,798.90 1,798.90 1,797.77 1,798.61 10,141.4K
10:14 1,798.78 1,798.78 1,798.01 1,798.01 3,184.1K
10:15 1,797.70 1,798.13 1,796.95 1,798.13 3,991.5K
10:16 1,797.88 1,797.88 1,797.26 1,797.26 4,451.6K
10:17 1,796.69 1,796.69 1,795.94 1,795.94 3,103.7K
10:18 1,795.81 1,796.64 1,795.70 1,796.64 14,535.2K
10:19 1,797.00 1,797.00 1,796.05 1,796.05 9,130.8K
10:20 1,796.71 1,796.71 1,795.19 1,795.23 19,163.7K
10:21 1,794.78 1,795.08 1,794.71 1,794.88 11,429.0K
10:22 1,793.89 1,795.65 1,793.89 1,795.65 12,308.7K
10:23 1,794.85 1,795.16 1,794.85 1,795.16 1,049.9K
10:24 1,795.48 1,796.86 1,795.48 1,796.86 2,908.0K
10:25 1,796.94 1,796.94 1,796.22 1,796.43 2,127.0K
10:26 1,797.20 1,797.20 1,796.57 1,796.57 5,195.7K
10:27 1,796.57 1,796.57 1,796.08 1,796.26 1,511.2K
10:28 1,797.66 1,798.58 1,797.65 1,798.58 2,872.9K
10:29 1,798.81 1,799.47 1,798.30 1,799.47 3,480.5K
10:30 1,799.76 1,800.76 1,799.13 1,800.35 10,476.3K
10:31 1,800.28 1,801.14 1,800.28 1,801.14 16,690.7K
10:32 1,800.93 1,801.61 1,800.93 1,800.93 7,677.3K
10:33 1,801.24 1,801.24 1,799.42 1,799.42 9,252.1K
10:34 1,799.30 1,799.75 1,799.30 1,799.75 1,875.9K
10:35 1,799.82 1,799.82 1,799.55 1,799.55 2,069.5K
10:36 1,799.36 1,799.36 1,798.77 1,798.77 5,367.8K
10:37 1,798.90 1,798.90 1,798.51 1,798.57 2,118.1K
10:38 1,797.80 1,797.80 1,797.43 1,797.43 5,706.9K
10:39 1,797.32 1,798.36 1,797.32 1,798.36 8,730.4K
10:40 1,798.07 1,798.38 1,797.84 1,798.38 3,215.1K
10:41 1,798.07 1,800.34 1,798.07 1,800.34 8,888.1K
10:42 1,800.08 1,800.27 1,799.13 1,799.13 4,889.7K
10:43 1,799.22 1,800.28 1,799.22 1,800.28 1,354.3K
10:44 1,799.67 1,799.98 1,799.67 1,799.77 10,596.4K
10:45 1,799.79 1,800.24 1,799.79 1,800.24 4,324.2K
10:46 1,799.65 1,800.13 1,799.65 1,800.13 921.5K
10:47 1,800.19 1,800.59 1,800.19 1,800.30 3,911.1K
10:48 1,800.41 1,800.41 1,799.28 1,799.28 4,005.7K
10:49 1,799.17 1,799.17 1,798.53 1,798.53 4,285.1K
10:50 1,797.91 1,798.28 1,797.91 1,798.28 5,520.8K
10:51 1,798.33 1,798.33 1,797.50 1,797.50 6,252.7K
10:52 1,797.42 1,798.19 1,797.42 1,798.19 3,085.1K
10:53 1,798.16 1,798.73 1,798.16 1,798.71 1,863.3K
10:54 1,798.44 1,798.67 1,798.44 1,798.67 3,815.4K
10:55 1,798.88 1,799.37 1,798.88 1,799.06 3,103.3K
10:56 1,798.92 1,798.94 1,798.74 1,798.94 5,201.4K
10:57 1,799.13 1,799.25 1,799.13 1,799.21 3,807.8K
10:58 1,799.14 1,799.21 1,798.93 1,799.21 1,055.3K
10:59 1,799.19 1,799.19 1,798.94 1,798.94 4,139.1K
11:00 1,798.95 1,799.06 1,798.74 1,798.74 2,202.4K
11:01 1,798.49 1,798.49 1,798.22 1,798.22 1,900.5K
11:02 1,798.77 1,799.60 1,798.77 1,799.60 2,949.2K
11:03 1,799.86 1,799.91 1,799.64 1,799.64 2,175.2K
11:04 1,799.58 1,800.19 1,799.58 1,800.19 1,575.3K
11:05 1,799.92 1,800.08 1,799.88 1,799.88 1,877.3K
11:06 1,799.59 1,799.59 1,799.04 1,799.53 1,725.0K
11:07 1,799.29 1,799.96 1,799.29 1,799.96 1,647.8K
11:08 1,800.20 1,800.20 1,800.10 1,800.10 1,938.5K
11:09 1,800.12 1,800.29 1,800.12 1,800.29 2,606.9K
11:10 1,800.33 1,800.74 1,800.33 1,800.71 1,409.1K
11:11 1,800.66 1,802.43 1,800.66 1,802.43 4,444.5K
11:12 1,802.29 1,806.19 1,802.29 1,806.19 20,194.5K
11:13 1,805.97 1,807.66 1,805.97 1,806.62 11,448.5K
11:14 1,806.99 1,807.38 1,806.99 1,807.11 9,860.8K
11:15 1,806.84 1,807.15 1,806.84 1,807.05 3,657.4K
11:16 1,807.43 1,807.45 1,806.96 1,807.17 4,721.7K
11:17 1,806.85 1,807.04 1,806.85 1,807.04 2,739.4K
11:18 1,806.80 1,807.10 1,806.80 1,806.91 2,984.3K
11:19 1,806.70 1,806.70 1,806.45 1,806.65 1,436.8K
11:20 1,806.40 1,806.85 1,806.40 1,806.79 1,759.0K
11:21 1,807.00 1,807.00 1,806.05 1,806.05 4,257.3K
11:22 1,805.41 1,805.41 1,805.11 1,805.11 4,593.1K
11:23 1,805.11 1,805.62 1,805.11 1,805.62 1,865.3K
11:24 1,805.50 1,807.80 1,805.50 1,807.52 7,754.5K
11:25 1,807.91 1,808.88 1,807.91 1,808.88 5,829.1K
11:26 1,808.07 1,809.63 1,808.07 1,809.63 8,180.4K
11:27 1,810.20 1,810.26 1,809.93 1,809.93 4,453.5K
11:28 1,810.00 1,810.95 1,809.85 1,810.95 7,827.3K
11:29 1,811.01 1,811.67 1,811.01 1,811.67 4,497.1K
11:30 1,811.82 1,812.05 1,811.82 1,811.95 5,343.0K
11:31 1,812.40 1,812.96 1,812.26 1,812.44 6,783.4K
11:32 1,812.21 1,813.00 1,812.21 1,813.00 5,759.7K
11:33 1,812.21 1,812.21 1,811.46 1,811.90 5,070.4K
11:34 1,812.00 1,812.00 1,811.30 1,811.51 5,170.9K
11:35 1,811.54 1,811.86 1,811.54 1,811.59 2,883.0K
11:36 1,811.69 1,812.52 1,811.69 1,812.52 11,945.7K
11:37 1,812.58 1,812.67 1,812.57 1,812.59 4,799.0K
11:38 1,812.45 1,812.85 1,812.45 1,812.81 2,104.8K
11:39 1,813.10 1,813.42 1,813.10 1,813.31 3,755.8K
11:40 1,813.75 1,813.75 1,813.34 1,813.34 5,803.8K
11:41 1,813.25 1,813.25 1,812.85 1,813.14 1,602.0K
11:42 1,812.99 1,813.83 1,812.99 1,813.83 1,733.3K
11:43 1,813.79 1,814.02 1,813.38 1,813.38 1,541.3K
11:44 1,813.35 1,813.59 1,812.87 1,813.38 6,653.6K
11:45 1,813.14 1,813.35 1,813.14 1,813.32 5,512.7K
11:46 1,813.00 1,813.14 1,812.88 1,813.04 17,090.5K
11:47 1,812.89 1,813.10 1,812.54 1,812.54 1,831.1K
11:48 1,812.42 1,812.42 1,812.09 1,812.29 4,228.5K
11:49 1,812.31 1,813.45 1,812.31 1,813.45 5,172.4K
11:50 1,813.17 1,813.24 1,812.79 1,812.79 1,507.3K
11:51 1,812.43 1,812.78 1,812.43 1,812.73 2,880.8K
11:52 1,812.48 1,812.82 1,812.35 1,812.35 8,333.8K
11:53 1,812.22 1,812.28 1,811.65 1,811.89 6,470.3K
11:54 1,812.13 1,812.39 1,811.66 1,812.39 2,272.7K
11:55 1,812.38 1,812.57 1,812.34 1,812.57 2,306.4K
11:56 1,812.85 1,813.65 1,812.85 1,813.65 2,909.1K
11:57 1,813.39 1,816.29 1,813.39 1,816.29 13,988.5K
11:58 1,816.93 1,818.01 1,816.90 1,818.01 13,127.7K
11:59 1,818.06 1,818.33 1,817.91 1,818.33 4,913.6K
12:00 1,818.30 1,818.99 1,818.30 1,818.46 6,305.7K
12:01 1,818.25 1,818.25 1,816.98 1,817.02 4,218.5K
12:02 1,818.83 1,819.54 1,818.69 1,819.54 21,777.9K
12:03 1,819.38 1,819.57 1,819.04 1,819.04 18,265.4K
12:04 1,819.59 1,819.59 1,818.52 1,818.52 3,892.7K
12:05 1,818.86 1,819.31 1,818.69 1,819.31 13,560.4K
12:06 1,819.08 1,820.23 1,819.08 1,820.23 10,734.4K
12:07 1,820.50 1,820.52 1,819.81 1,820.30 13,077.1K
12:08 1,821.28 1,821.89 1,821.27 1,821.89 7,874.0K
12:09 1,821.50 1,821.50 1,819.83 1,820.17 8,987.4K
12:10 1,819.51 1,819.51 1,817.55 1,817.55 23,364.2K
12:11 1,817.25 1,817.37 1,817.15 1,817.15 7,200.6K
12:12 1,816.54 1,816.66 1,816.37 1,816.61 4,861.8K
12:13 1,816.75 1,817.66 1,816.75 1,817.30 3,113.1K
12:14 1,817.03 1,817.03 1,815.86 1,816.02 7,396.3K
12:15 1,816.21 1,816.51 1,816.06 1,816.06 2,371.4K
12:16 1,815.28 1,816.41 1,815.11 1,816.41 7,955.8K
12:17 1,816.38 1,816.66 1,815.94 1,816.66 4,642.1K
12:18 1,816.70 1,818.30 1,816.70 1,818.19 5,892.1K
12:19 1,817.90 1,817.90 1,817.26 1,817.26 2,217.0K
12:20 1,817.24 1,817.24 1,813.54 1,813.54 11,719.5K
12:21 1,814.22 1,814.72 1,814.22 1,814.72 1,731.3K
12:22 1,814.70 1,814.70 1,814.09 1,814.09 6,186.2K
12:23 1,813.94 1,813.94 1,813.01 1,813.01 4,946.4K
12:24 1,813.18 1,813.24 1,812.57 1,812.81 2,845.8K
12:25 1,812.64 1,813.28 1,812.52 1,813.28 5,006.8K
12:26 1,813.94 1,815.37 1,813.94 1,815.33 5,721.3K
12:27 1,815.15 1,815.15 1,814.75 1,814.75 3,600.5K
12:28 1,814.72 1,815.35 1,814.72 1,815.28 1,773.3K
12:29 1,815.00 1,815.00 1,814.37 1,814.37 699.5K
12:30 1,814.70 1,814.86 1,814.30 1,814.30 1,661.5K
12:31 1,814.00 1,815.49 1,814.00 1,815.49 4,517.1K
12:32 1,815.31 1,815.67 1,814.63 1,815.67 1,017.6K
12:33 1,815.61 1,815.73 1,815.54 1,815.54 2,542.4K
12:34 1,815.76 1,815.76 1,815.43 1,815.43 772.9K
12:35 1,815.92 1,817.33 1,815.92 1,817.33 5,576.9K
12:36 1,817.26 1,818.68 1,817.26 1,818.67 4,807.9K
12:37 1,819.32 1,819.32 1,818.62 1,818.63 3,587.7K
12:38 1,817.79 1,818.98 1,817.79 1,818.16 2,719.3K
12:39 1,818.35 1,818.35 1,818.07 1,818.07 1,140.8K
12:40 1,818.00 1,818.00 1,817.32 1,817.35 2,722.3K
12:41 1,817.19 1,817.19 1,816.88 1,817.00 3,078.0K
12:42 1,817.08 1,817.75 1,817.08 1,817.44 4,882.7K
12:43 1,817.18 1,817.22 1,817.01 1,817.22 1,638.0K
12:44 1,817.02 1,817.43 1,817.02 1,817.43 546.3K
12:45 1,817.52 1,817.52 1,816.93 1,816.93 1,304.3K
12:46 1,817.08 1,817.23 1,817.08 1,817.23 2,460.8K
12:47 1,817.56 1,817.56 1,817.07 1,817.07 1,357.5K
12:48 1,817.17 1,817.26 1,817.09 1,817.09 1,760.3K
12:49 1,816.92 1,817.65 1,816.92 1,817.65 1,474.4K
12:50 1,817.88 1,817.88 1,817.07 1,817.10 1,467.0K
12:51 1,817.16 1,817.67 1,817.16 1,817.67 881.5K
12:52 1,818.14 1,818.94 1,818.14 1,818.94 3,101.9K
12:53 1,818.58 1,818.58 1,818.17 1,818.19 2,468.9K
12:54 1,818.25 1,818.25 1,818.09 1,818.09 2,433.5K
12:55 1,818.14 1,818.25 1,818.10 1,818.10 2,486.9K
12:56 1,817.96 1,818.05 1,817.83 1,818.02 870.3K
12:57 1,818.00 1,818.00 1,817.82 1,817.90 3,362.9K
12:58 1,818.01 1,818.03 1,818.00 1,818.00 571.0K
12:59 1,817.94 1,817.94 1,817.02 1,817.02 4,827.4K
13:00 1,816.80 1,817.33 1,816.80 1,817.33 2,512.1K
13:01 1,817.24 1,817.24 1,816.77 1,816.77 718.4K
13:02 1,817.15 1,817.34 1,817.07 1,817.07 7,492.4K
13:03 1,816.91 1,816.91 1,816.22 1,816.42 7,045.3K
13:04 1,816.29 1,816.29 1,815.79 1,815.79 690.5K
13:05 1,815.73 1,816.27 1,815.73 1,816.27 6,344.2K
13:06 1,816.22 1,816.22 1,815.37 1,815.37 4,166.0K
13:07 1,815.32 1,815.32 1,814.34 1,814.34 4,081.3K
13:08 1,814.10 1,814.44 1,813.85 1,814.44 11,313.4K
13:09 1,814.38 1,814.38 1,813.51 1,813.77 1,889.0K
13:10 1,814.01 1,814.19 1,813.70 1,814.06 923.6K
13:11 1,813.86 1,813.89 1,813.54 1,813.54 5,870.7K
13:12 1,813.79 1,814.18 1,813.79 1,814.18 1,024.9K
13:13 1,814.16 1,814.59 1,814.11 1,814.59 3,357.7K
13:14 1,814.24 1,814.88 1,814.14 1,814.88 4,223.5K
13:15 1,814.95 1,814.95 1,814.50 1,814.50 1,296.9K
13:16 1,814.39 1,814.55 1,814.39 1,814.51 3,361.3K
13:17 1,814.58 1,815.65 1,814.58 1,815.57 3,006.6K
13:18 1,815.10 1,815.47 1,815.10 1,815.47 289.8K
13:19 1,815.52 1,815.52 1,815.02 1,815.02 1,464.5K
13:20 1,815.11 1,815.11 1,814.47 1,814.47 5,292.2K
13:21 1,814.57 1,815.23 1,814.57 1,814.96 1,177.5K
13:22 1,815.00 1,815.00 1,814.66 1,814.66 2,354.4K
13:23 1,814.65 1,814.65 1,813.34 1,813.34 4,219.2K
13:24 1,813.19 1,813.19 1,812.65 1,812.91 5,710.3K
13:25 1,813.42 1,813.42 1,813.26 1,813.40 191.1K
13:26 1,813.36 1,813.46 1,813.30 1,813.46 763.3K
13:27 1,813.38 1,813.85 1,813.27 1,813.67 2,873.7K
13:28 1,813.59 1,814.30 1,813.59 1,814.24 859.7K
13:29 1,814.49 1,814.51 1,814.41 1,814.41 1,500.4K
13:30 1,814.56 1,814.66 1,814.45 1,814.49 3,170.8K
13:31 1,814.66 1,814.75 1,814.32 1,814.32 1,134.3K
13:32 1,814.26 1,814.26 1,813.89 1,813.89 1,949.2K
13:33 1,813.84 1,813.84 1,813.32 1,813.32 442.3K
13:34 1,813.52 1,813.52 1,812.84 1,812.84 1,328.1K
13:35 1,812.82 1,813.18 1,812.71 1,813.18 1,768.5K
13:36 1,813.52 1,813.52 1,813.39 1,813.39 205.5K
13:37 1,813.61 1,813.76 1,813.50 1,813.76 4,953.2K
13:38 1,813.52 1,813.79 1,813.52 1,813.79 1,745.8K
13:39 1,813.75 1,813.76 1,813.24 1,813.24 4,612.1K
13:40 1,813.45 1,813.45 1,812.97 1,812.97 5,685.0K
13:41 1,813.19 1,813.65 1,813.19 1,813.65 1,030.8K
13:42 1,814.05 1,814.54 1,814.05 1,814.54 2,296.7K
13:43 1,814.40 1,814.40 1,814.14 1,814.14 2,033.0K
13:44 1,813.91 1,813.91 1,812.87 1,813.87 6,405.2K
13:45 1,813.87 1,814.11 1,813.87 1,814.02 5,361.4K
13:46 1,814.11 1,814.11 1,813.39 1,813.39 505.1K
13:47 1,813.55 1,813.55 1,813.30 1,813.38 1,416.2K
13:48 1,813.47 1,813.56 1,813.37 1,813.56 692.3K
13:49 1,813.22 1,813.31 1,812.45 1,812.73 2,672.4K
13:50 1,812.67 1,812.87 1,812.60 1,812.60 381.6K
13:51 1,812.72 1,812.75 1,812.50 1,812.50 565.1K
13:52 1,812.50 1,812.58 1,812.48 1,812.58 882.3K
13:53 1,812.19 1,812.52 1,812.19 1,812.52 2,983.4K
13:54 1,812.48 1,813.42 1,812.48 1,813.42 9,461.5K
13:55 1,813.41 1,813.51 1,813.35 1,813.51 1,201.5K
13:56 1,813.72 1,813.84 1,813.59 1,813.59 416.7K
13:57 1,813.46 1,813.63 1,813.40 1,813.40 324.7K
13:58 1,813.51 1,814.04 1,813.51 1,814.04 2,109.1K
13:59 1,813.86 1,813.86 1,813.75 1,813.85 1,477.2K
14:00 1,813.57 1,813.57 1,813.12 1,813.18 5,376.2K
14:01 1,813.21 1,813.21 1,812.41 1,812.46 3,462.1K
14:02 1,812.41 1,812.41 1,812.15 1,812.31 2,009.5K
14:03 1,812.24 1,812.24 1,811.77 1,811.77 3,009.0K
14:04 1,811.81 1,812.79 1,811.81 1,812.38 1,526.5K
14:05 1,812.67 1,813.09 1,812.67 1,813.09 1,332.0K
14:06 1,812.39 1,812.39 1,812.08 1,812.27 1,034.3K
14:07 1,812.49 1,812.94 1,812.49 1,812.92 1,684.7K
14:08 1,812.77 1,812.84 1,812.64 1,812.64 4,811.4K
14:09 1,812.43 1,812.43 1,812.20 1,812.36 1,528.3K
14:10 1,812.26 1,812.26 1,812.01 1,812.02 962.3K
14:11 1,811.94 1,811.94 1,811.07 1,811.07 5,779.1K
14:12 1,811.09 1,811.09 1,810.49 1,810.49 3,197.6K
14:13 1,810.61 1,810.61 1,810.33 1,810.33 1,749.9K
14:14 1,810.05 1,810.07 1,809.79 1,809.91 1,751.8K
14:15 1,810.14 1,810.56 1,810.14 1,810.56 1,858.6K
14:16 1,810.59 1,810.59 1,810.28 1,810.35 790.1K
14:17 1,810.38 1,810.84 1,810.38 1,810.84 4,001.8K
14:18 1,810.94 1,810.94 1,810.48 1,810.48 889.4K
14:19 1,810.06 1,811.12 1,810.06 1,810.80 4,101.9K
14:20 1,810.65 1,811.31 1,810.65 1,811.18 3,773.6K
14:21 1,811.21 1,811.66 1,811.21 1,811.31 1,801.2K
14:22 1,811.67 1,811.67 1,811.03 1,811.19 4,891.0K
14:23 1,811.08 1,811.14 1,810.78 1,810.93 7,855.4K
14:24 1,810.36 1,810.66 1,809.17 1,809.17 7,452.0K
14:25 1,809.74 1,809.74 1,809.14 1,809.34 8,505.8K
14:26 1,808.49 1,809.59 1,808.49 1,809.59 4,868.3K
14:27 1,809.76 1,809.89 1,809.76 1,809.81 786.7K
14:28 1,809.89 1,809.89 1,809.77 1,809.77 1,152.2K
14:29 1,809.74 1,809.94 1,809.41 1,809.57 3,911.1K
14:30 1,809.75 1,810.02 1,809.75 1,810.02 898.9K
14:31 1,809.88 1,809.95 1,808.81 1,808.81 576.8K
14:32 1,808.70 1,808.87 1,808.70 1,808.87 559.6K
14:33 1,808.87 1,809.05 1,808.87 1,808.94 1,427.1K
14:34 1,808.92 1,808.92 1,808.45 1,808.84 2,831.3K
14:35 1,808.71 1,809.39 1,808.71 1,809.39 1,085.1K
14:36 1,809.48 1,809.96 1,809.48 1,809.96 2,384.3K
14:37 1,809.39 1,809.72 1,809.39 1,809.72 3,783.4K
14:38 1,809.78 1,810.23 1,809.78 1,810.23 1,657.3K
14:39 1,810.17 1,810.84 1,810.17 1,810.84 2,592.6K
14:40 1,811.03 1,811.11 1,810.79 1,810.79 2,605.7K
14:41 1,810.54 1,810.75 1,810.54 1,810.75 276.9K
14:42 1,810.53 1,810.58 1,809.83 1,809.83 1,728.3K
14:43 1,809.93 1,810.35 1,809.93 1,810.23 1,077.8K
14:44 1,810.17 1,810.17 1,810.01 1,810.06 639.3K
14:45 1,810.15 1,810.19 1,809.56 1,809.56 1,232.3K
14:46 1,809.48 1,809.65 1,809.37 1,809.65 1,074.0K
14:47 1,809.44 1,809.84 1,809.44 1,809.48 1,766.8K
14:48 1,809.19 1,809.75 1,809.19 1,809.45 1,735.3K
14:49 1,810.03 1,810.03 1,809.53 1,809.53 650.9K
14:50 1,809.87 1,809.87 1,809.05 1,809.05 2,902.4K
14:51 1,809.58 1,810.10 1,809.58 1,810.10 4,301.2K
14:52 1,810.76 1,810.80 1,810.44 1,810.80 4,161.9K
14:53 1,810.87 1,810.94 1,810.70 1,810.70 1,974.4K
14:54 1,810.68 1,812.64 1,810.68 1,812.51 12,746.6K
14:55 1,812.51 1,812.73 1,812.21 1,812.21 2,551.1K
14:56 1,812.40 1,812.44 1,812.06 1,812.06 2,446.3K
14:57 1,811.64 1,811.89 1,811.22 1,811.22 1,788.2K
14:58 1,811.29 1,811.44 1,810.98 1,811.17 5,330.3K
14:59 1,811.37 1,811.37 1,810.81 1,810.81 1,072.7K
15:00 1,811.21 1,811.21 1,810.74 1,810.74 1,706.3K
15:01 1,810.93 1,810.93 1,810.54 1,810.54 882.7K
15:02 1,810.57 1,810.84 1,810.57 1,810.61 1,829.4K
15:03 1,811.05 1,811.63 1,810.83 1,811.63 3,317.5K
15:04 1,812.10 1,812.73 1,812.10 1,812.21 4,635.5K
15:05 1,812.62 1,813.39 1,812.54 1,813.39 9,614.7K
15:06 1,813.45 1,813.52 1,813.41 1,813.52 5,225.7K
15:07 1,813.17 1,813.31 1,812.57 1,813.31 6,329.0K
15:08 1,813.41 1,813.52 1,812.93 1,812.93 975.7K
15:09 1,813.27 1,814.27 1,813.27 1,814.19 10,476.7K
15:10 1,813.65 1,813.95 1,813.65 1,813.80 1,401.4K
15:11 1,813.91 1,814.70 1,813.87 1,814.70 4,837.3K
15:12 1,814.25 1,814.70 1,814.25 1,814.37 2,629.9K
15:13 1,814.43 1,814.79 1,814.43 1,814.79 2,020.4K
15:14 1,814.56 1,814.56 1,813.27 1,813.75 3,528.0K
15:15 1,813.63 1,813.63 1,813.49 1,813.53 1,333.0K
15:16 1,813.68 1,813.68 1,812.68 1,812.68 1,595.3K
15:17 1,812.69 1,812.75 1,812.54 1,812.54 1,594.9K
15:18 1,812.70 1,812.88 1,812.66 1,812.88 1,944.1K
15:19 1,813.74 1,813.88 1,813.70 1,813.79 6,483.7K
15:20 1,813.92 1,814.62 1,813.92 1,814.20 6,995.2K
15:21 1,813.81 1,814.03 1,813.67 1,813.84 2,425.0K
15:22 1,813.80 1,813.86 1,813.70 1,813.79 1,698.4K
15:23 1,813.78 1,813.93 1,813.61 1,813.61 8,363.6K
15:24 1,814.47 1,814.53 1,814.30 1,814.30 1,003.7K
15:25 1,814.84 1,815.57 1,814.84 1,815.45 2,340.2K
15:26 1,815.52 1,815.52 1,814.75 1,815.00 5,704.9K
15:27 1,814.94 1,814.94 1,814.42 1,814.54 922.4K
15:28 1,814.42 1,816.00 1,814.42 1,816.00 1,586.7K
15:29 1,815.77 1,815.82 1,815.21 1,815.21 822.4K
15:30 1,815.06 1,815.25 1,814.73 1,814.73 4,203.6K
15:31 1,814.72 1,814.75 1,814.13 1,814.75 2,382.5K
15:32 1,815.07 1,815.07 1,814.48 1,814.94 1,829.5K
15:33 1,815.43 1,815.43 1,815.05 1,815.41 1,367.4K
15:34 1,814.96 1,814.96 1,814.13 1,814.13 869.2K
15:35 1,814.79 1,815.60 1,814.50 1,815.60 2,902.7K
15:36 1,815.67 1,815.87 1,815.67 1,815.81 2,270.5K
15:37 1,815.67 1,815.67 1,815.07 1,815.07 2,471.2K
15:38 1,815.15 1,815.15 1,813.84 1,813.84 4,990.5K
15:39 1,813.66 1,813.66 1,813.32 1,813.32 2,254.1K
15:40 1,813.31 1,813.31 1,811.63 1,812.08 9,282.9K
15:41 1,811.02 1,811.02 1,809.56 1,810.13 17,890.8K
15:42 1,809.44 1,809.50 1,809.28 1,809.50 8,614.5K
15:43 1,809.83 1,810.02 1,809.26 1,809.31 4,204.5K
15:44 1,808.05 1,808.82 1,808.05 1,808.82 11,160.6K
15:45 1,808.16 1,808.16 1,807.54 1,807.54 6,852.1K
15:46 1,808.13 1,808.13 1,807.66 1,808.06 9,063.1K
15:47 1,808.96 1,808.96 1,808.12 1,808.12 10,615.6K
15:48 1,807.57 1,807.57 1,805.10 1,805.10 10,408.8K
15:49 1,804.83 1,805.60 1,804.72 1,804.72 7,907.4K
15:50 1,803.56 1,803.95 1,803.56 1,803.95 9,900.9K
15:51 1,804.84 1,806.13 1,804.43 1,806.13 5,348.7K
15:52 1,806.03 1,807.01 1,806.03 1,807.01 4,683.6K
15:53 1,807.12 1,807.12 1,806.24 1,806.24 5,519.5K
15:54 1,806.47 1,807.85 1,806.47 1,807.85 6,123.6K
15:55 1,807.99 1,808.46 1,807.99 1,808.46 4,078.5K
15:56 1,808.27 1,808.27 1,807.91 1,808.12 4,683.2K
15:57 1,807.90 1,808.32 1,807.50 1,807.60 10,863.9K
15:58 1,807.74 1,807.84 1,807.60 1,807.84 677.9K
15:59 1,807.64 1,808.03 1,807.36 1,807.89 2,209.4K
16:00 1,807.39 1,807.68 1,806.99 1,807.24 2,643.7K
16:01 1,807.36 1,807.83 1,807.36 1,807.73 968.5K
16:02 1,807.60 1,807.72 1,807.39 1,807.72 811.9K
16:03 1,808.70 1,808.70 1,808.13 1,808.50 2,699.2K
16:04 1,808.54 1,808.60 1,808.44 1,808.60 562.4K
16:05 1,808.43 1,808.43 1,808.02 1,808.39 2,076.3K
16:06 1,808.72 1,808.87 1,808.72 1,808.87 1,238.7K
16:07 1,808.84 1,809.00 1,808.84 1,808.92 592.8K
16:08 1,809.02 1,809.35 1,809.02 1,809.35 1,597.1K
16:09 1,809.26 1,809.26 1,808.54 1,808.54 1,735.7K
16:10 1,808.23 1,808.24 1,808.06 1,808.16 640.1K
16:11 1,807.83 1,807.83 1,807.49 1,807.55 1,483.5K
16:12 1,807.58 1,807.63 1,807.42 1,807.42 637.4K
16:13 1,807.06 1,807.06 1,806.83 1,806.92 1,098.2K
16:14 1,807.02 1,807.02 1,806.90 1,807.01 2,583.7K
16:15 1,806.93 1,807.02 1,806.70 1,807.02 675.3K
16:16 1,806.86 1,807.13 1,806.00 1,806.00 6,698.9K
16:17 1,805.50 1,805.90 1,805.50 1,805.75 1,789.4K
16:18 1,805.42 1,805.43 1,805.06 1,805.06 4,064.1K
16:19 1,805.01 1,805.60 1,804.92 1,805.60 2,922.8K
16:20 1,805.07 1,805.24 1,804.99 1,805.18 1,597.7K
16:21 1,805.34 1,805.45 1,805.14 1,805.24 4,012.1K
16:22 1,805.37 1,806.07 1,805.37 1,806.07 1,900.0K
16:23 1,805.93 1,806.59 1,805.92 1,806.25 2,060.9K
16:24 1,806.30 1,806.31 1,806.21 1,806.26 1,536.7K
16:25 1,806.14 1,808.01 1,806.14 1,808.01 5,136.2K
16:26 1,808.02 1,808.31 1,807.91 1,807.97 1,360.1K
16:27 1,807.62 1,807.62 1,807.10 1,807.10 3,000.4K
16:28 1,806.77 1,807.04 1,806.77 1,806.96 450.6K
16:29 1,806.71 1,806.71 1,806.53 1,806.70 539.4K
16:30 1,806.53 1,806.53 1,806.24 1,806.24 1,285.8K
16:31 1,805.96 1,805.96 1,805.44 1,805.44 1,993.6K
16:32 1,805.28 1,805.59 1,804.89 1,804.89 2,108.1K
16:33 1,804.71 1,804.98 1,804.69 1,804.98 763.9K
16:34 1,805.04 1,805.98 1,805.04 1,805.98 7,869.1K
16:35 1,806.64 1,806.73 1,806.60 1,806.60 1,636.1K
16:36 1,806.47 1,806.74 1,806.47 1,806.73 571.6K
16:37 1,806.75 1,806.75 1,805.54 1,805.54 8,639.0K
16:38 1,805.52 1,805.65 1,805.48 1,805.65 1,269.8K
16:39 1,806.41 1,806.41 1,806.08 1,806.11 3,029.3K
16:40 1,806.18 1,806.85 1,806.06 1,806.85 1,847.2K
16:41 1,806.88 1,807.12 1,806.88 1,807.12 3,485.3K
16:42 1,806.75 1,807.02 1,806.75 1,807.02 690.7K
16:43 1,806.98 1,807.17 1,806.74 1,806.74 628.5K
16:44 1,806.91 1,807.15 1,806.83 1,807.15 892.0K
16:45 1,807.19 1,808.01 1,807.19 1,807.33 4,660.7K
16:46 1,807.38 1,808.25 1,807.38 1,807.70 1,307.5K
16:47 1,807.56 1,807.56 1,806.93 1,806.93 6,317.3K
16:48 1,806.72 1,807.20 1,806.49 1,807.20 834.5K
16:49 1,807.38 1,807.65 1,807.19 1,807.65 899.5K
16:50 1,807.49 1,807.49 1,807.04 1,807.04 973.3K
16:51 1,806.92 1,806.92 1,806.27 1,806.27 1,530.9K
16:52 1,807.52 1,807.52 1,806.68 1,806.68 752.4K
16:53 1,806.71 1,807.27 1,806.71 1,807.27 1,222.7K
16:54 1,807.20 1,807.47 1,807.17 1,807.17 1,346.6K
16:55 1,807.12 1,807.22 1,807.11 1,807.22 2,034.8K
16:56 1,807.26 1,808.50 1,807.26 1,808.20 1,367.4K
16:57 1,808.14 1,808.55 1,808.14 1,808.47 441.2K
16:58 1,808.41 1,808.41 1,808.23 1,808.23 319.4K
16:59 1,807.68 1,807.68 1,807.44 1,807.44 598.6K
17:00 1,808.00 1,809.11 1,808.00 1,808.60 2,115.1K
17:01 1,808.94 1,809.36 1,808.89 1,808.98 2,443.1K
17:02 1,809.29 1,809.51 1,809.29 1,809.44 2,832.7K
17:03 1,809.56 1,810.27 1,809.56 1,810.27 4,163.4K
17:04 1,810.28 1,810.62 1,810.24 1,810.24 3,422.4K
17:05 1,810.25 1,810.42 1,810.11 1,810.26 1,440.8K
17:06 1,810.06 1,810.06 1,809.16 1,809.16 2,388.7K
17:07 1,809.03 1,809.12 1,809.03 1,809.12 2,462.5K
17:08 1,808.91 1,808.91 1,807.64 1,807.64 1,689.3K
17:09 1,807.58 1,807.83 1,807.58 1,807.78 931.2K
17:10 1,807.56 1,808.46 1,807.56 1,807.99 604.9K
17:11 1,808.14 1,808.47 1,808.14 1,808.30 2,702.1K
17:12 1,808.54 1,808.54 1,808.18 1,808.38 557.4K
17:13 1,807.97 1,808.06 1,807.87 1,807.87 2,129.2K
17:14 1,808.00 1,808.58 1,808.00 1,808.13 5,028.7K
17:15 1,808.19 1,808.67 1,808.19 1,808.66 1,160.4K
17:16 1,808.74 1,809.12 1,808.71 1,809.12 1,221.0K
17:17 1,809.08 1,809.21 1,808.71 1,809.21 1,583.9K
17:18 1,809.34 1,809.34 1,809.03 1,809.03 3,233.7K
17:19 1,808.86 1,809.83 1,808.81 1,809.66 9,850.5K
17:20 1,809.61 1,809.93 1,809.48 1,809.93 7,625.7K
17:21 1,809.97 1,810.54 1,809.86 1,810.54 8,783.0K
17:22 1,811.23 1,811.74 1,811.23 1,811.74 31,050.6K
17:23 1,811.36 1,811.73 1,811.19 1,811.73 18,278.6K
17:24 1,811.89 1,814.26 1,811.89 1,813.77 57,138.3K
17:25 1,814.51 1,815.10 1,814.51 1,815.07 71,177.5K
17:26 1,816.19 1,816.23 1,814.92 1,814.92 42,568.8K
17:27 1,814.63 1,814.93 1,814.58 1,814.93 43,248.1K
17:28 1,814.60 1,814.60 1,813.27 1,813.70 15,986.4K
17:29 1,814.24 1,814.24 1,812.93 1,812.93 8,722.9K
17:30 1,812.34 1,812.97 1,811.86 1,812.97 20,277.3K
17:31 1,811.78 1,811.85 1,811.40 1,811.40 8,690.7K
17:32 1,811.51 1,813.95 1,811.51 1,813.95 20,394.2K
17:33 1,813.53 1,814.62 1,813.12 1,814.62 33,597.1K
17:34 1,814.09 1,814.76 1,814.09 1,814.76 9,082.5K
17:35 1,814.07 1,814.07 1,813.04 1,813.04 10,026.8K
17:36 1,812.59 1,813.37 1,812.59 1,813.10 15,337.9K
17:37 1,812.90 1,813.44 1,812.90 1,813.25 17,179.6K
17:38 1,813.12 1,813.12 1,812.49 1,812.65 9,505.4K
17:39 1,811.78 1,812.14 1,811.33 1,811.33 40,786.7K
17:40 1,811.73 1,812.07 1,811.67 1,812.07 9,207.7K
17:41 1,812.36 1,812.95 1,812.36 1,812.95 19,781.0K
17:42 1,812.64 1,813.02 1,812.51 1,812.72 13,771.0K
17:43 1,812.70 1,812.85 1,812.33 1,812.85 6,534.4K
17:44 1,812.51 1,812.80 1,812.41 1,812.41 6,225.7K
17:45 1,812.79 1,812.79 1,812.11 1,812.60 17,462.0K
17:46 1,812.43 1,812.81 1,812.39 1,812.81 1,974.1K
17:47 1,813.15 1,813.15 1,812.49 1,812.68 3,072.4K
17:48 1,813.19 1,813.60 1,813.15 1,813.60 8,594.2K
17:49 1,813.52 1,813.56 1,813.48 1,813.56 6,343.9K
17:50 1,813.81 1,813.83 1,813.70 1,813.83 3,538.3K
17:51 1,813.72 1,813.72 1,813.35 1,813.52 12,585.8K
17:52 1,813.04 1,813.34 1,812.83 1,812.83 11,441.1K
17:53 1,812.87 1,812.87 1,812.16 1,812.52 1,217.3K
17:54 1,813.50 1,813.50 1,812.48 1,812.48 1,692.8K
17:55 1,812.86 1,812.86 1,812.66 1,812.66 4,009.2K
17:56 1,812.11 1,812.11 1,811.33 1,812.00 5,093.1K
17:57 1,811.57 1,812.49 1,811.57 1,811.58 3,347.4K
17:58 1,811.66 1,812.03 1,811.27 1,811.29 4,054.9K
17:59 1,810.73 1,810.81 1,810.53 1,810.53 6,565.2K
18:00 1,810.65 1,810.65 1,810.43 1,810.55 7,440.5K
18:01 1,811.30 1,811.47 1,810.80 1,810.80 6,588.2K
18:02 1,812.09 1,812.36 1,812.09 1,812.34 8,176.9K
18:03 1,812.26 1,812.32 1,811.94 1,811.94 5,959.4K
18:04 1,813.32 1,814.27 1,813.32 1,813.60 12,458.3K
18:05 1,813.84 1,813.84 1,812.94 1,812.94 4,097.8K
18:06 1,812.44 1,812.86 1,812.44 1,812.84 1,131.2K
18:07 1,812.70 1,812.70 1,812.31 1,812.31 1,500.8K
18:08 1,813.16 1,814.92 1,813.14 1,814.92 6,480.3K
18:09 1,813.94 1,813.94 1,813.39 1,813.63 1,547.9K
18:10 1,813.69 1,815.74 1,813.69 1,815.74 15,406.3K
18:11 1,816.28 1,816.34 1,816.25 1,816.25 6,519.0K
18:12 1,816.02 1,816.02 1,815.11 1,815.11 1,798.6K
18:13 1,815.69 1,815.72 1,815.14 1,815.32 1,589.9K
18:14 1,815.08 1,815.28 1,814.70 1,815.28 1,167.5K
18:15 1,814.62 1,816.18 1,814.62 1,816.00 3,145.6K
18:16 1,816.19 1,816.34 1,815.34 1,815.34 2,390.4K
18:17 1,816.06 1,816.06 1,815.32 1,815.48 1,471.7K
18:18 1,815.05 1,815.76 1,815.05 1,815.68 2,776.0K
18:19 1,815.13 1,815.58 1,814.80 1,814.80 1,570.9K
18:20 1,815.35 1,815.35 1,813.95 1,813.95 5,013.2K
18:21 1,814.63 1,815.44 1,814.37 1,815.44 2,450.2K
18:22 1,815.21 1,815.21 1,815.03 1,815.15 1,569.0K
18:23 1,814.62 1,815.36 1,814.62 1,814.72 6,275.8K
18:24 1,814.88 1,815.35 1,814.88 1,815.28 3,327.3K
18:25 1,815.12 1,815.51 1,815.12 1,815.51 2,839.9K
18:26 1,815.49 1,815.98 1,815.48 1,815.82 4,757.1K
18:27 1,815.71 1,816.37 1,815.23 1,815.23 6,908.2K
18:28 1,815.02 1,815.26 1,814.29 1,815.26 1,591.5K
18:29 1,814.95 1,814.95 1,814.44 1,814.44 644.0K
18:30 1,814.48 1,814.97 1,814.17 1,814.17 1,764.2K
18:31 1,814.49 1,814.78 1,814.23 1,814.23 1,648.9K
18:32 1,814.29 1,814.38 1,814.25 1,814.38 1,876.7K
18:33 1,814.59 1,814.59 1,814.05 1,814.36 1,718.2K
18:34 1,814.48 1,814.52 1,814.03 1,814.52 984.8K
18:35 1,814.46 1,815.33 1,814.46 1,815.19 953.3K
18:36 1,815.16 1,815.16 1,814.13 1,814.89 3,059.8K
18:37 1,814.61 1,815.04 1,814.20 1,815.04 4,024.3K
18:38 1,814.72 1,814.72 1,813.38 1,813.38 6,118.9K
18:39 1,813.71 1,814.50 1,813.62 1,814.50 2,536.0K
18:40 1,814.46 1,814.46 1,814.46 1,814.46 382.8K
18:51 1,813.66 1,813.66 1,813.66 1,813.66 13,174.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし