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 1,810.71 1,811.31 1,809.18 1,809.18 173.4K
09:51 1,809.07 1,809.15 1,808.77 1,808.77 1,051.1K
09:52 1,808.57 1,808.85 1,808.40 1,808.85 1,613.3K
09:53 1,808.67 1,808.67 1,808.54 1,808.60 868.3K
09:54 1,808.48 1,808.57 1,808.30 1,808.57 1,459.0K
09:55 1,808.57 1,808.67 1,808.45 1,808.45 205.5K
09:56 1,808.39 1,808.78 1,808.35 1,808.78 631.6K
09:57 1,808.78 1,808.78 1,808.15 1,808.15 114.5K
09:58 1,808.10 1,808.22 1,808.10 1,808.22 438.4K
09:59 1,807.54 1,807.81 1,807.54 1,807.81 4,212.4K
10:00 1,807.50 1,807.50 1,802.44 1,802.44 12,517.1K
10:01 1,803.58 1,803.58 1,802.42 1,802.42 4,229.4K
10:02 1,802.52 1,802.52 1,800.16 1,800.16 12,302.0K
10:03 1,800.36 1,802.98 1,800.36 1,802.29 7,638.0K
10:04 1,802.54 1,803.09 1,801.70 1,801.70 5,902.2K
10:05 1,801.99 1,804.03 1,801.99 1,804.03 6,186.6K
10:06 1,803.23 1,803.23 1,801.56 1,801.56 3,449.2K
10:07 1,801.27 1,801.62 1,801.14 1,801.14 10,043.0K
10:08 1,800.78 1,800.90 1,799.81 1,799.81 2,703.0K
10:09 1,799.18 1,799.18 1,798.33 1,799.18 9,586.8K
10:10 1,798.36 1,798.49 1,797.25 1,798.49 6,136.9K
10:11 1,798.68 1,798.79 1,797.82 1,797.82 4,323.9K
10:12 1,797.24 1,797.67 1,797.24 1,797.39 6,221.0K
10:13 1,796.81 1,796.81 1,796.33 1,796.41 2,782.1K
10:14 1,796.77 1,797.37 1,796.67 1,797.37 5,015.6K
10:15 1,797.01 1,797.54 1,797.01 1,797.45 2,371.4K
10:16 1,798.24 1,798.96 1,798.24 1,798.96 2,742.3K
10:17 1,799.28 1,799.33 1,799.01 1,799.11 1,783.4K
10:18 1,799.48 1,799.48 1,798.67 1,799.04 3,515.4K
10:19 1,799.31 1,799.66 1,799.31 1,799.66 1,682.1K
10:20 1,800.12 1,800.20 1,799.89 1,799.96 4,071.6K
10:21 1,799.67 1,799.67 1,799.56 1,799.66 1,065.9K
10:22 1,800.12 1,800.22 1,800.06 1,800.10 1,840.1K
10:23 1,800.05 1,800.70 1,800.05 1,800.06 966.3K
10:24 1,800.27 1,800.27 1,798.45 1,798.45 1,467.6K
10:25 1,798.73 1,798.73 1,797.57 1,797.57 1,352.0K
10:26 1,797.37 1,797.88 1,797.11 1,797.88 1,374.6K
10:27 1,798.21 1,798.29 1,798.21 1,798.23 218.8K
10:28 1,797.44 1,797.44 1,797.13 1,797.13 7,154.6K
10:29 1,796.77 1,797.40 1,796.53 1,797.40 4,052.0K
10:30 1,798.01 1,798.01 1,797.73 1,797.77 3,036.4K
10:31 1,798.14 1,798.14 1,797.59 1,797.71 905.1K
10:32 1,798.16 1,798.27 1,798.16 1,798.19 1,519.5K
10:33 1,798.15 1,799.75 1,798.15 1,799.75 1,835.6K
10:34 1,799.72 1,799.96 1,799.56 1,799.73 5,045.3K
10:35 1,799.70 1,800.31 1,799.38 1,800.31 4,107.6K
10:36 1,800.19 1,800.19 1,799.78 1,799.86 730.3K
10:37 1,799.97 1,799.97 1,799.25 1,799.25 461.9K
10:38 1,799.07 1,799.55 1,798.89 1,799.55 1,861.9K
10:39 1,799.40 1,799.40 1,799.14 1,799.16 433.4K
10:40 1,798.42 1,798.61 1,796.35 1,796.35 53,169.5K
10:41 1,796.01 1,797.04 1,794.54 1,794.54 109,453.1K
10:42 1,794.45 1,795.72 1,791.22 1,791.22 71,634.6K
10:43 1,792.27 1,793.33 1,792.19 1,793.33 70,491.6K
10:44 1,794.41 1,798.04 1,794.41 1,798.04 162,437.9K
10:45 1,798.91 1,798.91 1,796.92 1,796.92 99,379.1K
10:46 1,797.46 1,798.34 1,797.46 1,798.34 45,667.7K
10:47 1,798.30 1,798.89 1,798.05 1,798.05 34,003.5K
10:48 1,798.46 1,798.56 1,797.48 1,798.56 24,141.2K
10:49 1,798.48 1,798.56 1,797.80 1,797.80 21,974.4K
10:50 1,798.58 1,798.58 1,797.23 1,797.23 25,804.0K
10:51 1,797.82 1,798.77 1,797.48 1,798.27 24,618.5K
10:52 1,798.79 1,800.70 1,798.79 1,799.88 18,364.4K
10:53 1,800.01 1,801.93 1,800.01 1,801.93 15,027.4K
10:54 1,801.87 1,801.87 1,800.50 1,800.50 15,278.1K
10:55 1,800.96 1,801.12 1,800.87 1,800.92 8,443.6K
10:56 1,800.56 1,800.56 1,799.48 1,799.69 15,710.1K
10:57 1,799.95 1,799.95 1,798.96 1,799.27 34,073.6K
10:58 1,799.11 1,799.24 1,798.38 1,798.38 11,683.1K
10:59 1,798.76 1,799.01 1,798.65 1,798.65 13,769.1K
11:00 1,798.81 1,798.81 1,798.24 1,798.38 16,320.8K
11:01 1,798.39 1,798.39 1,797.81 1,798.39 10,600.9K
11:02 1,798.49 1,798.67 1,798.23 1,798.23 4,180.4K
11:03 1,798.43 1,798.83 1,798.43 1,798.83 9,922.1K
11:04 1,798.64 1,798.64 1,797.77 1,798.16 20,089.8K
11:05 1,796.87 1,796.87 1,795.30 1,795.91 53,006.0K
11:06 1,796.28 1,796.29 1,795.69 1,795.69 10,341.6K
11:07 1,795.20 1,795.50 1,794.63 1,794.63 16,972.7K
11:08 1,794.23 1,794.29 1,793.46 1,794.01 49,691.1K
11:09 1,793.63 1,793.63 1,790.35 1,790.35 83,147.4K
11:10 1,789.95 1,791.07 1,789.75 1,789.75 99,192.9K
11:11 1,789.50 1,790.09 1,789.50 1,790.09 68,469.9K
11:12 1,790.53 1,791.20 1,790.29 1,791.20 32,216.9K
11:13 1,790.69 1,790.69 1,788.72 1,789.46 99,706.0K
11:14 1,788.85 1,789.82 1,788.85 1,789.82 45,239.0K
11:15 1,788.53 1,788.53 1,787.12 1,787.12 68,116.2K
11:16 1,787.21 1,787.21 1,784.29 1,784.29 179,118.0K
11:17 1,785.04 1,785.04 1,783.81 1,783.81 76,565.3K
11:18 1,784.74 1,784.74 1,783.73 1,783.73 53,322.8K
11:19 1,782.30 1,782.30 1,781.04 1,781.04 201,261.8K
11:20 1,780.37 1,780.37 1,779.35 1,780.34 163,275.3K
11:21 1,780.15 1,780.29 1,779.69 1,779.69 95,274.6K
11:22 1,779.55 1,779.55 1,777.78 1,777.78 109,029.7K
11:23 1,776.96 1,777.43 1,776.93 1,776.93 80,077.0K
11:24 1,777.58 1,777.58 1,775.22 1,775.22 113,344.2K
11:25 1,774.35 1,776.21 1,774.35 1,775.40 158,147.8K
11:26 1,775.42 1,776.88 1,775.42 1,776.88 54,736.8K
11:27 1,776.33 1,777.03 1,775.44 1,775.44 53,051.8K
11:28 1,776.40 1,776.66 1,775.85 1,776.66 59,939.0K
11:29 1,776.54 1,777.03 1,773.78 1,773.78 80,914.8K
11:30 1,773.13 1,773.79 1,770.56 1,770.56 233,545.1K
11:31 1,770.77 1,770.77 1,770.50 1,770.50 117,482.5K
11:32 1,770.38 1,770.60 1,770.38 1,770.60 17,616.0K
11:33 1,770.59 1,770.79 1,770.59 1,770.79 8,508.4K
11:34 1,770.70 1,770.70 1,765.19 1,766.56 279,550.2K
11:35 1,763.27 1,763.27 1,755.82 1,757.08 407,744.2K
11:36 1,758.13 1,761.47 1,758.13 1,761.47 283,516.3K
11:37 1,760.62 1,760.62 1,753.57 1,755.36 256,664.2K
11:38 1,758.69 1,760.05 1,758.00 1,760.05 196,399.5K
11:39 1,757.54 1,757.54 1,756.10 1,756.32 185,841.9K
11:40 1,756.87 1,757.71 1,756.87 1,757.30 157,727.1K
11:41 1,758.19 1,758.36 1,756.71 1,756.71 132,708.5K
11:42 1,756.69 1,756.89 1,756.32 1,756.32 118,961.0K
11:43 1,756.44 1,756.46 1,755.44 1,755.88 94,460.3K
11:44 1,756.60 1,758.01 1,756.60 1,758.00 144,755.3K
11:45 1,758.02 1,758.02 1,755.03 1,755.03 168,695.6K
11:46 1,755.62 1,755.62 1,753.61 1,754.52 222,025.7K
11:47 1,753.29 1,755.66 1,753.29 1,755.66 101,721.7K
11:48 1,754.70 1,755.86 1,754.70 1,755.34 57,199.5K
11:49 1,756.10 1,756.85 1,755.93 1,756.85 57,036.1K
11:50 1,758.44 1,758.88 1,758.27 1,758.88 140,672.5K
11:51 1,758.11 1,758.11 1,754.25 1,755.39 277,582.0K
11:52 1,754.70 1,755.15 1,754.22 1,754.22 141,601.3K
11:53 1,754.09 1,754.09 1,753.44 1,753.81 61,138.6K
11:54 1,754.24 1,754.35 1,753.99 1,754.35 59,629.0K
11:55 1,754.59 1,754.59 1,751.12 1,751.12 202,187.7K
11:56 1,751.85 1,752.44 1,751.25 1,752.19 234,014.7K
11:57 1,752.56 1,752.56 1,751.44 1,751.85 103,623.7K
11:58 1,751.85 1,752.29 1,751.29 1,752.29 149,515.2K
11:59 1,751.85 1,752.80 1,751.85 1,752.80 142,581.9K
12:00 1,753.22 1,753.37 1,752.33 1,752.92 143,766.4K
12:01 1,752.75 1,753.53 1,752.75 1,753.00 71,464.1K
12:02 1,752.49 1,752.57 1,750.68 1,750.68 107,440.8K
12:03 1,748.26 1,750.14 1,748.26 1,748.91 235,755.1K
12:04 1,750.88 1,751.64 1,750.08 1,751.19 82,903.3K
12:05 1,750.98 1,753.53 1,750.59 1,753.53 77,938.9K
12:06 1,752.11 1,752.85 1,751.79 1,752.85 117,495.1K
12:07 1,751.87 1,752.79 1,751.87 1,751.99 88,556.0K
12:08 1,751.32 1,753.30 1,751.32 1,753.30 32,070.6K
12:09 1,752.93 1,752.93 1,752.52 1,752.52 85,108.9K
12:10 1,752.82 1,753.36 1,752.50 1,753.36 47,007.5K
12:11 1,753.32 1,753.32 1,752.55 1,752.55 50,463.4K
12:12 1,752.90 1,752.90 1,752.26 1,752.26 81,748.6K
12:13 1,750.52 1,752.04 1,750.52 1,752.04 89,206.2K
12:14 1,752.53 1,753.15 1,752.53 1,753.04 38,224.4K
12:15 1,753.27 1,753.40 1,752.38 1,753.40 53,631.9K
12:16 1,753.79 1,753.83 1,753.53 1,753.83 72,629.4K
12:17 1,753.39 1,753.39 1,752.51 1,752.73 74,906.3K
12:18 1,752.31 1,752.31 1,752.03 1,752.06 16,196.7K
12:19 1,751.77 1,751.77 1,751.08 1,751.08 55,242.8K
12:20 1,749.90 1,751.76 1,749.90 1,751.76 54,935.4K
12:21 1,752.70 1,752.70 1,752.11 1,752.15 36,973.5K
12:22 1,752.87 1,752.87 1,751.21 1,751.21 44,295.5K
12:23 1,751.12 1,751.12 1,750.41 1,750.66 35,558.4K
12:24 1,750.01 1,750.72 1,750.01 1,750.27 18,882.0K
12:25 1,750.84 1,751.11 1,750.66 1,750.88 49,530.6K
12:26 1,750.82 1,751.89 1,750.81 1,751.89 114,249.4K
12:27 1,752.32 1,752.32 1,751.61 1,751.90 66,974.4K
12:28 1,753.03 1,753.03 1,750.77 1,750.77 121,012.9K
12:29 1,751.02 1,751.02 1,750.14 1,750.21 47,139.4K
12:30 1,750.04 1,750.04 1,748.84 1,748.84 36,125.8K
12:31 1,749.04 1,749.26 1,747.57 1,747.57 43,481.4K
12:32 1,747.54 1,748.17 1,747.53 1,747.53 24,361.5K
12:33 1,747.63 1,748.13 1,747.63 1,748.07 23,187.1K
12:34 1,748.49 1,748.57 1,748.35 1,748.40 25,986.2K
12:35 1,749.22 1,749.22 1,748.37 1,748.67 58,392.8K
12:36 1,748.82 1,750.11 1,748.82 1,750.04 52,660.8K
12:37 1,748.76 1,749.68 1,748.76 1,749.47 43,697.4K
12:38 1,748.98 1,749.65 1,748.98 1,749.15 36,340.6K
12:39 1,748.48 1,748.96 1,748.48 1,748.96 30,868.9K
12:40 1,749.65 1,749.65 1,748.98 1,748.98 31,895.8K
12:41 1,747.85 1,748.05 1,747.83 1,748.05 21,831.8K
12:42 1,747.11 1,747.11 1,746.47 1,746.80 48,232.5K
12:43 1,746.69 1,747.81 1,746.69 1,747.81 23,794.4K
12:44 1,747.45 1,747.45 1,746.74 1,746.74 42,698.5K
12:45 1,746.64 1,747.54 1,746.64 1,746.90 56,674.2K
12:46 1,747.56 1,747.92 1,747.56 1,747.65 37,101.9K
12:47 1,747.27 1,747.95 1,747.27 1,747.85 20,255.0K
12:48 1,747.85 1,747.90 1,747.60 1,747.60 14,214.3K
12:49 1,747.56 1,747.56 1,746.21 1,746.21 21,635.6K
12:50 1,745.04 1,745.71 1,744.81 1,744.81 29,676.1K
12:51 1,744.68 1,744.80 1,744.42 1,744.80 15,892.1K
12:52 1,745.33 1,745.33 1,744.75 1,744.75 13,869.6K
12:53 1,744.67 1,745.52 1,744.53 1,745.52 16,874.3K
12:54 1,745.46 1,745.94 1,745.46 1,745.94 35,926.6K
12:55 1,745.82 1,745.95 1,745.39 1,745.83 11,100.4K
12:56 1,745.72 1,746.56 1,745.72 1,746.56 66,065.9K
12:57 1,746.71 1,746.99 1,746.71 1,746.99 18,971.6K
12:58 1,747.19 1,747.34 1,746.96 1,747.12 8,710.1K
12:59 1,746.47 1,746.50 1,746.45 1,746.48 15,810.0K
13:00 1,746.23 1,746.26 1,746.07 1,746.18 13,154.8K
13:01 1,745.40 1,745.40 1,744.05 1,744.49 77,559.6K
13:02 1,743.83 1,743.83 1,743.15 1,743.31 24,015.9K
13:03 1,743.08 1,743.08 1,741.35 1,741.35 97,672.6K
13:04 1,741.95 1,741.95 1,741.27 1,741.27 21,653.8K
13:05 1,741.21 1,741.70 1,741.21 1,741.49 20,101.6K
13:06 1,741.68 1,741.68 1,741.17 1,741.28 24,232.7K
13:07 1,741.20 1,741.51 1,740.80 1,740.86 31,478.2K
13:08 1,740.66 1,740.66 1,739.46 1,739.46 34,969.5K
13:09 1,739.07 1,739.07 1,737.63 1,738.00 37,451.3K
13:10 1,737.95 1,738.51 1,737.95 1,738.51 19,816.2K
13:11 1,738.82 1,739.36 1,738.82 1,739.36 32,399.7K
13:12 1,739.36 1,739.68 1,739.27 1,739.63 49,777.7K
13:13 1,739.84 1,740.08 1,739.67 1,740.08 36,433.0K
13:14 1,739.60 1,739.60 1,739.02 1,739.02 13,459.7K
13:15 1,739.12 1,739.12 1,738.59 1,738.59 15,226.0K
13:16 1,738.68 1,738.68 1,738.42 1,738.42 39,412.2K
13:17 1,738.49 1,738.49 1,737.44 1,737.44 18,676.2K
13:18 1,737.30 1,737.31 1,736.96 1,737.06 14,298.6K
13:19 1,736.91 1,737.32 1,736.91 1,737.32 10,986.0K
13:20 1,737.58 1,737.64 1,737.36 1,737.36 9,566.4K
13:21 1,737.60 1,737.86 1,737.49 1,737.86 11,499.9K
13:22 1,738.97 1,739.61 1,738.97 1,739.33 89,046.6K
13:23 1,739.16 1,739.50 1,739.12 1,739.12 23,313.6K
13:24 1,738.68 1,739.44 1,738.68 1,739.44 9,813.6K
13:25 1,739.59 1,739.74 1,739.24 1,739.24 18,594.7K
13:26 1,739.08 1,739.32 1,739.08 1,739.13 8,180.7K
13:27 1,739.47 1,739.50 1,739.39 1,739.50 19,370.9K
13:28 1,740.47 1,740.58 1,740.07 1,740.07 28,874.4K
13:29 1,741.02 1,741.02 1,740.37 1,740.44 13,577.1K
13:30 1,740.55 1,740.56 1,739.87 1,739.87 21,191.2K
13:31 1,739.97 1,740.39 1,739.91 1,739.91 24,035.5K
13:32 1,739.65 1,740.21 1,739.65 1,740.21 43,730.5K
13:33 1,740.19 1,740.44 1,740.19 1,740.44 7,254.0K
13:34 1,740.52 1,740.87 1,740.28 1,740.60 14,329.9K
13:35 1,740.45 1,741.33 1,740.45 1,741.33 2,972.1K
13:36 1,740.87 1,740.87 1,740.38 1,740.52 9,591.4K
13:37 1,740.68 1,740.68 1,740.28 1,740.58 5,095.5K
13:38 1,740.56 1,740.56 1,740.02 1,740.02 13,547.9K
13:39 1,739.96 1,740.22 1,739.74 1,740.22 17,623.5K
13:40 1,740.03 1,741.14 1,740.03 1,741.14 25,050.5K
13:41 1,740.68 1,741.78 1,740.52 1,741.78 9,885.5K
13:42 1,741.25 1,741.25 1,741.12 1,741.17 14,117.0K
13:43 1,741.59 1,741.87 1,741.13 1,741.87 15,472.6K
13:44 1,741.88 1,741.88 1,741.42 1,741.70 19,996.0K
13:45 1,741.52 1,741.52 1,740.84 1,741.35 17,830.2K
13:46 1,740.98 1,741.24 1,740.98 1,741.17 14,344.8K
13:47 1,741.01 1,741.60 1,741.01 1,741.48 7,893.3K
13:48 1,741.59 1,741.73 1,741.31 1,741.43 21,752.3K
13:49 1,741.91 1,742.01 1,741.29 1,741.94 28,813.0K
13:50 1,741.79 1,741.83 1,741.42 1,741.83 4,367.3K
13:51 1,742.43 1,742.64 1,742.28 1,742.28 50,578.6K
13:52 1,742.26 1,742.85 1,742.26 1,742.85 23,554.4K
13:53 1,742.93 1,743.48 1,742.72 1,743.48 6,248.6K
13:54 1,743.13 1,743.94 1,743.07 1,743.07 43,264.8K
13:55 1,743.26 1,743.45 1,742.98 1,742.98 9,684.8K
13:56 1,742.90 1,742.96 1,742.53 1,742.96 8,278.5K
13:57 1,742.96 1,742.96 1,742.11 1,742.11 17,546.9K
13:58 1,742.41 1,742.41 1,741.41 1,741.41 10,006.2K
13:59 1,740.35 1,740.38 1,740.17 1,740.17 8,770.5K
14:00 1,740.12 1,740.12 1,739.58 1,739.58 7,093.7K
14:01 1,740.18 1,741.48 1,740.18 1,741.48 72,349.9K
14:02 1,741.39 1,741.39 1,740.95 1,741.01 53,336.7K
14:03 1,741.09 1,741.30 1,740.67 1,740.69 14,715.7K
14:04 1,741.50 1,741.50 1,741.13 1,741.13 39,715.4K
14:05 1,741.83 1,742.38 1,741.83 1,742.38 23,182.0K
14:06 1,741.81 1,742.20 1,741.80 1,742.20 15,746.3K
14:07 1,742.26 1,742.39 1,742.26 1,742.34 34,889.6K
14:08 1,742.65 1,743.47 1,742.65 1,743.47 17,254.4K
14:09 1,743.25 1,743.36 1,742.14 1,742.14 22,558.4K
14:10 1,742.59 1,742.92 1,742.27 1,742.27 16,450.0K
14:11 1,742.69 1,744.01 1,742.69 1,744.01 8,003.4K
14:12 1,744.04 1,744.48 1,743.77 1,744.48 9,552.6K
14:13 1,745.22 1,745.52 1,744.55 1,744.55 8,577.7K
14:14 1,744.63 1,745.06 1,744.63 1,745.04 8,483.1K
14:15 1,744.94 1,745.40 1,744.93 1,745.40 45,133.8K
14:16 1,745.16 1,745.22 1,743.54 1,743.54 19,028.9K
14:17 1,743.79 1,743.79 1,742.95 1,742.98 19,172.5K
14:18 1,743.06 1,743.56 1,743.06 1,743.37 10,713.5K
14:19 1,743.40 1,743.78 1,742.79 1,742.79 28,592.2K
14:20 1,742.69 1,743.12 1,742.69 1,742.82 30,833.8K
14:21 1,742.60 1,742.77 1,742.50 1,742.77 4,266.6K
14:22 1,743.16 1,743.56 1,743.16 1,743.46 24,950.9K
14:23 1,743.24 1,743.65 1,743.24 1,743.65 7,695.2K
14:24 1,743.64 1,743.77 1,743.34 1,743.34 5,234.5K
14:25 1,742.64 1,742.64 1,741.57 1,741.57 78,476.2K
14:26 1,741.11 1,741.69 1,741.11 1,741.67 73,247.5K
14:27 1,741.73 1,741.90 1,741.65 1,741.65 33,311.6K
14:28 1,741.75 1,741.75 1,741.42 1,741.61 5,954.0K
14:29 1,741.08 1,741.08 1,740.95 1,741.07 11,604.8K
14:30 1,741.21 1,741.85 1,741.21 1,741.42 14,292.4K
14:31 1,741.27 1,741.51 1,741.26 1,741.26 6,208.1K
14:32 1,741.06 1,741.29 1,741.02 1,741.06 10,843.7K
14:33 1,741.06 1,741.09 1,740.91 1,740.91 2,858.8K
14:34 1,741.13 1,741.18 1,741.13 1,741.18 6,061.4K
14:35 1,741.12 1,741.72 1,741.12 1,741.61 6,217.8K
14:36 1,741.71 1,741.76 1,741.67 1,741.67 4,229.0K
14:37 1,741.78 1,741.78 1,740.94 1,740.94 13,808.3K
14:38 1,740.70 1,740.72 1,740.51 1,740.51 23,261.4K
14:39 1,740.59 1,740.84 1,740.35 1,740.35 13,070.1K
14:40 1,740.13 1,740.24 1,739.98 1,740.16 12,755.1K
14:41 1,740.31 1,740.94 1,740.31 1,740.94 5,128.0K
14:42 1,740.80 1,741.02 1,740.59 1,740.59 4,439.3K
14:43 1,740.27 1,740.27 1,739.78 1,739.78 6,662.7K
14:44 1,739.54 1,740.50 1,739.54 1,740.50 16,737.3K
14:45 1,740.30 1,740.74 1,740.30 1,740.54 2,117.2K
14:46 1,740.52 1,740.52 1,740.08 1,740.08 3,647.9K
14:47 1,740.10 1,740.10 1,739.75 1,739.89 5,099.1K
14:48 1,740.03 1,740.03 1,739.37 1,739.37 6,873.2K
14:49 1,738.44 1,738.83 1,737.80 1,738.83 31,626.7K
14:50 1,738.55 1,738.72 1,738.53 1,738.72 8,419.0K
14:51 1,738.48 1,738.48 1,738.10 1,738.46 5,501.6K
14:52 1,738.27 1,739.37 1,738.27 1,739.37 2,063.3K
14:53 1,739.11 1,739.11 1,738.81 1,738.81 1,389.8K
14:54 1,739.27 1,739.27 1,738.94 1,739.10 1,837.0K
14:55 1,738.42 1,739.08 1,738.42 1,738.91 5,132.0K
14:56 1,738.97 1,738.97 1,738.53 1,738.53 12,099.2K
14:57 1,739.00 1,739.00 1,738.37 1,738.37 4,452.4K
14:58 1,738.69 1,738.69 1,738.38 1,738.38 9,166.6K
14:59 1,738.62 1,738.62 1,736.68 1,736.68 89,386.3K
15:00 1,736.84 1,736.84 1,736.43 1,736.78 20,714.1K
15:01 1,737.07 1,737.07 1,736.84 1,736.90 12,370.7K
15:02 1,736.23 1,736.73 1,735.93 1,736.73 10,644.2K
15:03 1,736.85 1,737.04 1,736.69 1,736.95 10,754.7K
15:04 1,736.66 1,736.66 1,736.12 1,736.12 8,876.7K
15:05 1,736.47 1,736.47 1,736.06 1,736.06 11,746.8K
15:06 1,735.97 1,736.26 1,735.71 1,736.26 9,587.2K
15:07 1,736.15 1,736.15 1,735.91 1,735.91 15,689.3K
15:08 1,735.85 1,736.56 1,735.77 1,736.56 16,831.5K
15:09 1,736.91 1,737.15 1,736.82 1,736.91 29,553.1K
15:10 1,737.18 1,737.92 1,737.18 1,737.70 8,085.9K
15:11 1,737.63 1,738.04 1,737.63 1,737.87 6,350.1K
15:12 1,737.61 1,738.19 1,737.61 1,738.19 5,432.4K
15:13 1,738.48 1,739.00 1,738.46 1,739.00 3,788.3K
15:14 1,738.80 1,739.85 1,738.56 1,739.85 7,711.3K
15:15 1,739.29 1,739.54 1,739.09 1,739.54 3,007.6K
15:16 1,739.26 1,739.43 1,739.13 1,739.13 4,752.9K
15:17 1,739.07 1,739.25 1,739.07 1,739.16 876.3K
15:18 1,739.30 1,739.56 1,739.24 1,739.24 1,180.4K
15:19 1,739.37 1,739.37 1,738.93 1,738.93 5,895.1K
15:20 1,738.58 1,738.65 1,738.24 1,738.65 8,254.8K
15:21 1,738.36 1,738.46 1,738.03 1,738.03 9,636.7K
15:22 1,738.23 1,738.23 1,736.44 1,736.76 69,252.4K
15:23 1,737.45 1,737.49 1,737.19 1,737.19 19,715.3K
15:24 1,737.52 1,738.12 1,737.52 1,737.90 9,623.9K
15:25 1,738.15 1,739.39 1,738.15 1,739.39 10,112.0K
15:26 1,739.60 1,739.67 1,739.53 1,739.56 6,653.9K
15:27 1,739.34 1,739.45 1,739.25 1,739.25 3,880.7K
15:28 1,739.05 1,739.05 1,738.59 1,738.59 3,351.5K
15:29 1,738.61 1,738.63 1,738.34 1,738.34 6,858.4K
15:30 1,738.22 1,738.22 1,737.34 1,737.34 18,029.7K
15:31 1,737.67 1,737.67 1,736.86 1,736.86 15,374.4K
15:32 1,737.19 1,737.36 1,736.81 1,737.36 12,457.3K
15:33 1,737.19 1,737.19 1,736.78 1,737.10 1,338.9K
15:34 1,737.10 1,737.67 1,737.10 1,737.48 8,424.9K
15:35 1,737.73 1,737.73 1,737.17 1,737.37 4,013.8K
15:36 1,737.40 1,737.58 1,737.16 1,737.18 4,794.1K
15:37 1,736.99 1,737.94 1,736.99 1,737.94 3,453.9K
15:38 1,737.77 1,737.98 1,737.77 1,737.77 7,135.3K
15:39 1,737.79 1,738.44 1,737.79 1,738.18 1,065.1K
15:40 1,738.28 1,738.36 1,738.07 1,738.26 6,860.2K
15:41 1,738.52 1,738.52 1,738.16 1,738.16 2,914.5K
15:42 1,737.97 1,738.59 1,737.97 1,738.18 5,413.0K
15:43 1,738.54 1,738.89 1,738.54 1,738.76 6,063.8K
15:44 1,738.64 1,738.77 1,738.50 1,738.77 2,645.6K
15:45 1,738.77 1,739.17 1,738.62 1,739.10 22,448.7K
15:46 1,739.15 1,739.85 1,739.15 1,739.85 10,259.8K
15:47 1,740.27 1,741.44 1,740.27 1,741.44 59,026.2K
15:48 1,741.46 1,741.60 1,741.38 1,741.60 57,138.7K
15:49 1,741.94 1,742.34 1,741.94 1,742.16 115,398.6K
15:50 1,741.63 1,741.92 1,741.63 1,741.80 31,933.8K
15:51 1,742.01 1,742.30 1,741.80 1,741.80 17,225.0K
15:52 1,741.76 1,742.81 1,741.76 1,742.81 63,296.5K
15:53 1,743.07 1,743.42 1,742.60 1,743.42 49,363.6K
15:54 1,743.71 1,744.01 1,743.35 1,743.80 23,890.1K
15:55 1,743.75 1,743.75 1,743.28 1,743.49 12,962.6K
15:56 1,743.11 1,743.11 1,742.43 1,742.71 28,374.8K
15:57 1,742.04 1,742.04 1,741.85 1,741.91 7,776.6K
15:58 1,741.93 1,742.10 1,741.92 1,741.92 5,315.7K
15:59 1,742.03 1,742.19 1,742.01 1,742.19 4,444.7K
16:00 1,742.63 1,743.35 1,742.63 1,742.70 23,420.7K
16:01 1,743.04 1,743.25 1,742.83 1,742.83 16,234.3K
16:02 1,743.21 1,743.25 1,742.37 1,742.37 13,015.2K
16:03 1,742.49 1,742.61 1,741.60 1,741.65 16,379.6K
16:04 1,741.44 1,741.91 1,741.44 1,741.91 11,073.4K
16:05 1,741.93 1,741.93 1,741.51 1,741.87 6,261.9K
16:06 1,741.14 1,741.14 1,740.40 1,740.72 48,079.2K
16:07 1,740.83 1,740.94 1,740.70 1,740.94 2,858.4K
16:08 1,741.39 1,741.46 1,741.30 1,741.30 7,148.8K
16:09 1,741.34 1,741.34 1,740.90 1,740.90 3,524.5K
16:10 1,740.89 1,741.39 1,740.89 1,741.39 4,531.8K
16:11 1,741.42 1,741.61 1,741.29 1,741.61 6,695.5K
16:12 1,741.71 1,741.83 1,741.31 1,741.83 13,449.5K
16:13 1,741.16 1,741.82 1,741.16 1,741.82 25,898.7K
16:14 1,741.55 1,742.06 1,741.55 1,742.04 8,224.5K
16:15 1,741.67 1,741.88 1,741.67 1,741.88 6,723.2K
16:16 1,741.65 1,741.65 1,741.33 1,741.33 17,617.7K
16:17 1,741.06 1,741.06 1,740.84 1,740.84 3,845.2K
16:18 1,741.05 1,741.05 1,740.84 1,741.03 6,511.5K
16:19 1,741.34 1,741.34 1,740.80 1,741.01 6,249.9K
16:20 1,740.91 1,740.91 1,740.76 1,740.89 8,239.4K
16:21 1,740.73 1,740.94 1,740.73 1,740.94 3,821.1K
16:22 1,740.92 1,742.49 1,740.92 1,742.49 10,242.2K
16:23 1,742.61 1,743.42 1,742.61 1,743.04 53,896.3K
16:24 1,742.92 1,743.10 1,742.34 1,742.42 13,974.9K
16:25 1,742.39 1,742.39 1,741.90 1,742.12 8,696.3K
16:26 1,741.93 1,741.96 1,741.70 1,741.96 25,356.9K
16:27 1,741.89 1,742.51 1,741.89 1,742.46 5,843.7K
16:28 1,742.39 1,742.61 1,742.30 1,742.54 7,767.7K
16:29 1,742.24 1,742.56 1,742.24 1,742.39 3,525.2K
16:30 1,742.39 1,744.80 1,742.39 1,744.80 14,468.3K
16:31 1,744.40 1,744.58 1,744.40 1,744.46 9,958.2K
16:32 1,744.91 1,745.25 1,744.91 1,745.25 9,051.4K
16:33 1,745.12 1,745.12 1,744.19 1,744.19 16,352.5K
16:34 1,744.08 1,744.81 1,744.08 1,744.39 6,524.2K
16:35 1,744.11 1,744.15 1,743.96 1,744.15 15,664.7K
16:36 1,743.97 1,744.00 1,743.72 1,743.72 20,552.6K
16:37 1,744.06 1,744.60 1,743.93 1,744.60 5,822.4K
16:38 1,744.60 1,744.60 1,743.89 1,743.89 5,045.7K
16:39 1,743.95 1,744.06 1,743.94 1,744.06 5,861.4K
16:40 1,743.92 1,745.13 1,743.92 1,745.13 12,785.9K
16:41 1,745.26 1,746.25 1,745.14 1,746.25 15,525.2K
16:42 1,746.61 1,746.61 1,746.28 1,746.28 8,444.2K
16:43 1,746.43 1,747.24 1,746.43 1,747.24 15,920.7K
16:44 1,747.76 1,748.43 1,747.76 1,748.42 18,184.3K
16:45 1,749.42 1,750.68 1,749.42 1,750.53 24,792.4K
16:46 1,750.59 1,750.59 1,750.02 1,750.02 18,875.2K
16:47 1,749.76 1,749.76 1,748.72 1,748.72 33,368.5K
16:48 1,748.20 1,748.20 1,747.22 1,747.36 22,557.6K
16:49 1,746.99 1,747.38 1,746.81 1,746.81 10,095.0K
16:50 1,746.62 1,746.62 1,745.65 1,745.65 40,499.9K
16:51 1,746.07 1,747.08 1,746.07 1,746.44 9,624.5K
16:52 1,746.11 1,746.64 1,746.11 1,746.43 15,738.8K
16:53 1,746.42 1,746.51 1,746.11 1,746.11 10,812.2K
16:54 1,746.30 1,746.30 1,745.27 1,745.27 14,410.4K
16:55 1,745.37 1,745.67 1,745.37 1,745.50 2,815.6K
16:56 1,745.74 1,746.27 1,745.74 1,746.27 9,368.4K
16:57 1,745.88 1,745.91 1,745.56 1,745.56 15,298.2K
16:58 1,745.48 1,745.48 1,745.05 1,745.05 5,425.9K
16:59 1,745.13 1,745.13 1,745.05 1,745.05 7,476.6K
17:00 1,745.18 1,745.49 1,745.08 1,745.49 7,419.4K
17:01 1,745.59 1,745.90 1,745.59 1,745.90 19,873.5K
17:02 1,746.44 1,746.89 1,746.44 1,746.71 5,496.2K
17:03 1,746.70 1,746.73 1,746.44 1,746.73 8,088.6K
17:04 1,746.70 1,746.70 1,746.44 1,746.66 4,293.9K
17:05 1,746.14 1,746.83 1,746.14 1,746.83 8,808.7K
17:06 1,746.27 1,746.70 1,746.21 1,746.63 19,740.1K
17:07 1,746.65 1,746.80 1,746.07 1,746.07 10,828.5K
17:08 1,745.92 1,746.17 1,745.79 1,746.01 3,094.1K
17:09 1,746.26 1,746.26 1,745.83 1,745.83 5,517.4K
17:10 1,746.18 1,746.22 1,745.79 1,746.13 15,247.3K
17:11 1,746.21 1,746.73 1,746.21 1,746.61 5,889.4K
17:12 1,746.85 1,747.77 1,746.47 1,747.77 10,833.9K
17:13 1,747.96 1,749.14 1,747.96 1,749.14 5,915.4K
17:14 1,749.28 1,749.28 1,748.59 1,749.12 10,727.3K
17:15 1,749.30 1,749.30 1,748.17 1,748.17 42,040.9K
17:16 1,747.77 1,747.79 1,747.61 1,747.61 33,002.2K
17:17 1,747.53 1,748.03 1,747.53 1,748.03 7,273.8K
17:18 1,748.03 1,748.03 1,747.46 1,747.73 11,882.7K
17:19 1,747.46 1,747.93 1,747.46 1,747.87 10,732.9K
17:20 1,747.44 1,747.63 1,747.44 1,747.63 6,706.9K
17:21 1,747.25 1,747.65 1,746.69 1,746.69 24,109.0K
17:22 1,746.31 1,746.31 1,745.57 1,745.57 40,811.9K
17:23 1,745.45 1,745.46 1,745.41 1,745.44 36,860.3K
17:24 1,745.48 1,745.48 1,745.08 1,745.08 39,426.1K
17:25 1,745.04 1,745.04 1,744.69 1,744.88 8,092.9K
17:26 1,745.15 1,745.15 1,744.54 1,744.67 11,590.4K
17:27 1,744.21 1,744.35 1,743.98 1,744.35 6,576.8K
17:28 1,744.63 1,744.95 1,744.63 1,744.94 15,377.6K
17:29 1,745.05 1,745.05 1,744.83 1,744.83 5,203.2K
17:30 1,744.89 1,745.09 1,744.52 1,744.52 8,738.1K
17:31 1,744.83 1,745.62 1,744.83 1,745.21 9,368.5K
17:32 1,745.25 1,745.25 1,744.79 1,744.97 5,587.7K
17:33 1,744.69 1,744.69 1,744.46 1,744.46 12,607.2K
17:34 1,744.44 1,744.92 1,744.44 1,744.92 2,410.6K
17:35 1,745.10 1,745.17 1,744.69 1,744.69 4,761.4K
17:36 1,744.80 1,744.80 1,743.99 1,743.99 9,777.0K
17:37 1,743.99 1,744.12 1,743.76 1,744.12 4,838.2K
17:38 1,744.38 1,744.38 1,743.83 1,743.98 18,421.0K
17:39 1,744.10 1,744.42 1,743.92 1,744.42 9,261.8K
17:40 1,744.24 1,744.46 1,744.21 1,744.46 1,919.3K
17:41 1,744.09 1,744.42 1,744.09 1,744.28 14,231.9K
17:42 1,744.21 1,744.30 1,744.18 1,744.18 3,757.2K
17:43 1,744.24 1,744.50 1,744.15 1,744.50 6,586.2K
17:44 1,744.27 1,744.35 1,744.21 1,744.30 6,629.7K
17:45 1,744.60 1,744.60 1,744.23 1,744.23 1,566.1K
17:46 1,744.77 1,744.77 1,743.80 1,743.80 4,981.2K
17:47 1,743.77 1,743.77 1,742.73 1,742.73 9,120.9K
17:48 1,742.51 1,742.75 1,742.51 1,742.56 4,363.0K
17:49 1,742.75 1,742.80 1,741.91 1,742.15 4,325.2K
17:50 1,741.95 1,741.95 1,741.76 1,741.76 1,593.4K
17:51 1,742.06 1,742.06 1,741.70 1,741.70 7,316.9K
17:52 1,741.90 1,741.99 1,741.87 1,741.91 1,564.7K
17:53 1,741.94 1,742.00 1,741.57 1,741.57 5,477.5K
17:54 1,741.28 1,741.39 1,741.08 1,741.08 2,942.0K
17:55 1,741.44 1,741.44 1,741.11 1,741.11 859.3K
17:56 1,741.27 1,741.60 1,741.27 1,741.60 1,675.7K
17:57 1,741.42 1,741.90 1,741.42 1,741.90 2,000.1K
17:58 1,741.84 1,742.84 1,741.84 1,742.84 5,514.0K
17:59 1,742.22 1,743.10 1,742.22 1,743.10 11,407.7K
18:00 1,743.16 1,743.16 1,742.63 1,742.63 3,983.7K
18:01 1,742.67 1,742.90 1,742.67 1,742.80 2,416.0K
18:02 1,742.78 1,743.02 1,742.67 1,742.67 2,608.1K
18:03 1,742.75 1,742.96 1,742.67 1,742.67 3,177.0K
18:04 1,742.66 1,742.66 1,742.24 1,742.24 1,713.3K
18:05 1,742.39 1,742.91 1,742.38 1,742.38 4,250.4K
18:06 1,742.32 1,742.32 1,742.14 1,742.28 2,642.2K
18:07 1,742.28 1,742.31 1,742.15 1,742.26 1,447.3K
18:08 1,742.75 1,742.75 1,742.01 1,742.01 4,708.6K
18:09 1,742.46 1,742.46 1,742.03 1,742.23 2,688.0K
18:10 1,742.29 1,742.62 1,741.84 1,741.84 6,471.4K
18:11 1,741.40 1,741.40 1,741.29 1,741.38 12,387.9K
18:12 1,741.63 1,741.63 1,739.97 1,739.97 10,002.5K
18:13 1,739.84 1,740.37 1,739.84 1,740.34 4,396.6K
18:14 1,740.54 1,740.71 1,740.54 1,740.54 15,560.4K
18:15 1,740.79 1,740.79 1,740.62 1,740.62 25,421.1K
18:16 1,739.35 1,739.76 1,739.16 1,739.16 35,207.2K
18:17 1,739.15 1,739.54 1,739.15 1,739.54 16,843.1K
18:18 1,739.55 1,739.55 1,738.51 1,739.01 47,547.2K
18:19 1,739.45 1,739.45 1,739.14 1,739.14 11,460.8K
18:20 1,739.70 1,739.70 1,739.11 1,739.11 12,296.7K
18:21 1,738.79 1,739.47 1,738.77 1,739.47 21,083.2K
18:22 1,739.53 1,740.05 1,739.53 1,740.03 10,080.6K
18:23 1,740.21 1,740.21 1,739.84 1,740.17 6,449.1K
18:24 1,740.20 1,740.76 1,740.20 1,740.44 6,646.1K
18:25 1,740.61 1,741.82 1,740.61 1,741.82 12,320.0K
18:26 1,741.80 1,742.18 1,741.25 1,741.73 10,732.9K
18:27 1,741.87 1,741.87 1,741.16 1,741.35 12,115.6K
18:28 1,741.80 1,742.17 1,741.80 1,741.99 5,679.4K
18:29 1,742.06 1,742.20 1,741.47 1,742.10 7,291.8K
18:30 1,742.16 1,742.16 1,741.08 1,741.08 5,530.4K
18:31 1,740.20 1,740.37 1,739.95 1,740.37 13,942.9K
18:32 1,741.05 1,741.05 1,740.45 1,740.94 5,889.0K
18:33 1,741.03 1,741.06 1,740.83 1,741.06 11,741.8K
18:34 1,740.93 1,741.32 1,740.45 1,741.32 9,831.9K
18:35 1,741.46 1,741.46 1,741.08 1,741.22 7,089.5K
18:36 1,741.27 1,741.27 1,740.89 1,740.89 3,172.6K
18:37 1,740.80 1,740.80 1,740.22 1,740.52 16,162.6K
18:38 1,740.37 1,740.73 1,740.37 1,740.73 6,823.3K
18:39 1,739.84 1,741.15 1,739.84 1,741.15 10,427.9K
18:40 1,740.97 1,740.97 1,740.97 1,740.97 1,553.8K
18:51 1,742.18 1,742.18 1,742.18 1,742.18 26,912.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし