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 1,737.88 1,739.98 1,737.88 1,739.98 2,189.1K
09:51 1,739.90 1,740.72 1,739.90 1,740.18 12,397.9K
09:52 1,740.08 1,740.52 1,740.04 1,740.04 4,551.4K
09:53 1,740.10 1,741.84 1,739.79 1,741.84 1,406.9K
09:54 1,742.01 1,742.01 1,741.82 1,742.00 1,084.9K
09:55 1,741.94 1,742.04 1,741.52 1,742.04 4,328.0K
09:56 1,741.44 1,741.81 1,741.29 1,741.29 3,382.7K
09:57 1,741.57 1,741.98 1,741.55 1,741.55 2,088.9K
09:58 1,741.56 1,741.56 1,741.48 1,741.51 766.3K
09:59 1,740.75 1,740.75 1,740.38 1,740.43 4,965.6K
10:00 1,740.11 1,745.61 1,740.11 1,745.10 6,945.3K
10:01 1,744.94 1,745.71 1,744.94 1,745.14 5,866.7K
10:02 1,744.80 1,745.48 1,744.80 1,745.26 6,975.1K
10:03 1,745.13 1,746.50 1,745.13 1,745.64 9,695.8K
10:04 1,745.24 1,745.24 1,744.44 1,745.06 9,748.2K
10:05 1,744.57 1,745.08 1,744.09 1,745.08 9,070.4K
10:06 1,744.83 1,744.83 1,743.81 1,743.81 10,606.9K
10:07 1,743.51 1,743.51 1,742.54 1,742.63 33,788.9K
10:08 1,743.45 1,744.72 1,743.45 1,744.72 15,556.2K
10:09 1,745.43 1,745.43 1,744.69 1,744.96 15,355.6K
10:10 1,745.02 1,745.02 1,743.99 1,744.72 74,672.0K
10:11 1,745.27 1,745.27 1,744.65 1,744.97 35,465.0K
10:12 1,744.43 1,744.43 1,743.36 1,743.36 46,129.0K
10:13 1,743.37 1,744.22 1,743.37 1,744.22 33,473.2K
10:14 1,744.40 1,745.78 1,744.40 1,745.71 74,204.7K
10:15 1,745.92 1,746.22 1,745.39 1,746.22 39,058.3K
10:16 1,745.83 1,746.26 1,745.75 1,746.26 16,447.8K
10:17 1,746.69 1,746.69 1,746.35 1,746.40 6,280.6K
10:18 1,746.69 1,747.62 1,746.69 1,747.62 116,785.3K
10:19 1,747.17 1,748.28 1,747.17 1,748.28 11,170.7K
10:20 1,748.35 1,748.35 1,747.93 1,747.98 10,523.7K
10:21 1,747.93 1,747.93 1,747.73 1,747.73 8,945.0K
10:22 1,747.83 1,747.83 1,747.46 1,747.82 9,235.1K
10:23 1,748.21 1,748.50 1,747.99 1,748.50 10,203.9K
10:24 1,748.60 1,749.02 1,748.60 1,748.99 11,767.1K
10:25 1,749.02 1,749.20 1,748.91 1,749.20 4,575.1K
10:26 1,749.07 1,749.18 1,749.07 1,749.07 6,753.6K
10:27 1,749.15 1,749.36 1,748.98 1,749.09 17,189.9K
10:28 1,748.23 1,748.23 1,748.09 1,748.09 50,507.6K
10:29 1,748.04 1,748.68 1,748.04 1,748.37 11,584.9K
10:30 1,748.11 1,748.38 1,747.88 1,747.88 5,352.7K
10:31 1,748.10 1,748.10 1,747.96 1,747.98 12,561.7K
10:32 1,748.13 1,748.26 1,748.11 1,748.11 14,921.8K
10:33 1,748.39 1,748.93 1,748.29 1,748.29 15,313.7K
10:34 1,748.15 1,749.10 1,748.15 1,749.10 11,423.2K
10:35 1,749.13 1,749.13 1,748.56 1,749.10 8,485.0K
10:36 1,748.86 1,748.86 1,748.49 1,748.73 7,411.2K
10:37 1,748.68 1,748.82 1,748.68 1,748.82 5,937.5K
10:38 1,749.15 1,749.21 1,749.04 1,749.06 14,266.7K
10:39 1,749.19 1,749.19 1,749.05 1,749.06 7,507.3K
10:40 1,748.79 1,749.06 1,748.60 1,749.06 7,359.8K
10:41 1,749.34 1,749.42 1,748.28 1,748.28 31,387.0K
10:42 1,748.29 1,748.29 1,747.66 1,747.66 37,947.9K
10:43 1,746.94 1,747.19 1,746.56 1,746.56 86,976.0K
10:44 1,745.83 1,745.83 1,745.26 1,745.76 97,075.6K
10:45 1,745.72 1,745.76 1,744.40 1,744.61 28,546.8K
10:46 1,744.38 1,744.66 1,743.97 1,743.97 38,759.9K
10:47 1,744.36 1,744.36 1,743.58 1,743.58 42,208.5K
10:48 1,743.81 1,743.81 1,742.96 1,742.96 50,469.4K
10:49 1,742.03 1,742.63 1,742.03 1,742.63 84,709.0K
10:50 1,742.37 1,743.02 1,742.37 1,743.02 48,416.1K
10:51 1,742.26 1,742.26 1,740.48 1,740.48 86,661.3K
10:52 1,740.20 1,741.57 1,740.20 1,741.57 94,989.5K
10:53 1,741.16 1,742.42 1,741.16 1,742.42 46,961.5K
10:54 1,742.40 1,742.93 1,742.40 1,742.93 44,088.2K
10:55 1,743.16 1,743.82 1,743.16 1,743.63 43,237.5K
10:56 1,744.08 1,744.08 1,743.10 1,743.18 30,922.6K
10:57 1,742.50 1,742.50 1,741.63 1,741.63 37,245.5K
10:58 1,741.69 1,742.63 1,741.69 1,742.63 29,799.4K
10:59 1,743.15 1,743.22 1,742.99 1,742.99 27,494.2K
11:00 1,742.79 1,742.79 1,742.37 1,742.50 42,093.1K
11:01 1,742.71 1,743.02 1,742.37 1,743.02 18,998.4K
11:02 1,742.62 1,742.90 1,742.07 1,742.19 19,389.6K
11:03 1,742.16 1,742.45 1,742.16 1,742.38 9,852.7K
11:04 1,741.95 1,742.09 1,741.95 1,742.03 10,545.1K
11:05 1,741.68 1,741.84 1,741.47 1,741.84 13,235.4K
11:06 1,742.73 1,743.20 1,742.73 1,742.79 44,636.1K
11:07 1,742.69 1,743.54 1,742.69 1,743.54 12,198.5K
11:08 1,743.84 1,744.16 1,743.26 1,743.26 65,059.1K
11:09 1,743.63 1,743.63 1,742.11 1,742.11 20,692.5K
11:10 1,742.18 1,742.22 1,742.08 1,742.20 12,151.6K
11:11 1,742.57 1,742.84 1,742.54 1,742.84 8,989.5K
11:12 1,743.39 1,743.39 1,742.89 1,743.18 5,076.3K
11:13 1,743.12 1,743.72 1,742.88 1,743.72 9,920.3K
11:14 1,744.01 1,744.01 1,743.71 1,743.71 3,460.9K
11:15 1,743.62 1,743.62 1,743.21 1,743.39 9,529.1K
11:16 1,743.22 1,743.44 1,743.17 1,743.17 5,110.6K
11:17 1,743.24 1,743.24 1,742.81 1,742.81 26,372.0K
11:18 1,743.03 1,743.03 1,742.93 1,743.03 6,645.5K
11:19 1,743.43 1,743.43 1,742.98 1,742.98 5,126.6K
11:20 1,743.10 1,743.37 1,743.10 1,743.31 29,325.0K
11:21 1,743.28 1,743.31 1,743.08 1,743.28 11,641.7K
11:22 1,743.35 1,743.57 1,743.28 1,743.57 13,794.6K
11:23 1,743.59 1,743.59 1,743.23 1,743.34 15,371.2K
11:24 1,743.17 1,743.67 1,743.10 1,743.67 6,168.7K
11:25 1,743.78 1,743.78 1,742.96 1,742.96 6,006.9K
11:26 1,743.34 1,743.40 1,742.41 1,742.41 14,979.6K
11:27 1,742.50 1,742.50 1,742.43 1,742.43 5,467.1K
11:28 1,742.22 1,743.06 1,742.22 1,743.06 4,889.7K
11:29 1,743.10 1,743.49 1,743.10 1,743.25 9,457.4K
11:30 1,743.47 1,743.50 1,743.40 1,743.44 5,383.2K
11:31 1,743.44 1,744.14 1,743.44 1,744.03 8,160.5K
11:32 1,743.72 1,744.29 1,743.72 1,743.98 10,662.4K
11:33 1,744.29 1,744.29 1,743.83 1,743.83 6,644.3K
11:34 1,743.92 1,743.92 1,743.65 1,743.78 6,455.3K
11:35 1,743.63 1,743.63 1,743.34 1,743.36 20,863.2K
11:36 1,742.89 1,744.11 1,742.89 1,744.11 15,648.2K
11:37 1,744.13 1,744.92 1,744.13 1,744.92 5,690.1K
11:38 1,744.90 1,745.31 1,744.90 1,745.31 4,329.0K
11:39 1,745.03 1,745.20 1,745.03 1,745.05 8,734.8K
11:40 1,745.40 1,745.40 1,744.86 1,745.25 7,193.6K
11:41 1,744.96 1,744.96 1,744.70 1,744.70 10,382.4K
11:42 1,744.92 1,744.92 1,744.22 1,744.22 6,814.3K
11:43 1,744.06 1,744.74 1,744.06 1,744.09 18,407.0K
11:44 1,744.36 1,744.51 1,744.25 1,744.51 4,106.4K
11:45 1,743.85 1,743.85 1,743.26 1,743.41 19,735.7K
11:46 1,743.42 1,743.57 1,743.19 1,743.19 6,648.9K
11:47 1,743.06 1,743.64 1,743.06 1,743.64 3,162.6K
11:48 1,743.74 1,743.86 1,743.60 1,743.85 2,732.3K
11:49 1,743.69 1,744.10 1,743.69 1,744.10 7,310.8K
11:50 1,744.17 1,744.32 1,744.17 1,744.20 10,953.6K
11:51 1,744.23 1,744.65 1,744.08 1,744.65 15,707.8K
11:52 1,744.70 1,744.79 1,744.64 1,744.64 7,439.9K
11:53 1,744.65 1,744.65 1,744.38 1,744.40 5,175.0K
11:54 1,744.60 1,744.80 1,744.37 1,744.80 5,870.3K
11:55 1,744.75 1,744.75 1,744.39 1,744.42 11,999.6K
11:56 1,743.92 1,744.00 1,743.60 1,743.81 27,665.5K
11:57 1,743.45 1,743.45 1,743.33 1,743.42 7,421.0K
11:58 1,742.89 1,742.89 1,741.71 1,741.80 58,658.1K
11:59 1,741.69 1,742.65 1,741.69 1,742.28 19,243.6K
12:00 1,742.22 1,742.42 1,742.22 1,742.37 15,926.6K
12:01 1,742.26 1,742.39 1,742.21 1,742.39 13,684.3K
12:02 1,742.17 1,742.42 1,742.17 1,742.42 4,051.0K
12:03 1,742.40 1,742.40 1,741.74 1,741.74 10,823.8K
12:04 1,741.37 1,741.37 1,741.13 1,741.15 42,628.5K
12:05 1,741.50 1,741.62 1,741.35 1,741.35 17,217.0K
12:06 1,741.21 1,741.34 1,741.11 1,741.11 25,368.0K
12:07 1,740.97 1,741.19 1,740.79 1,741.19 33,256.2K
12:08 1,741.11 1,741.50 1,741.11 1,741.50 11,519.1K
12:09 1,741.60 1,741.60 1,740.91 1,740.91 27,626.9K
12:10 1,740.73 1,741.09 1,740.52 1,740.52 11,837.9K
12:11 1,740.31 1,740.56 1,740.31 1,740.52 15,804.9K
12:12 1,740.56 1,740.56 1,739.90 1,740.26 30,067.3K
12:13 1,740.02 1,740.02 1,739.38 1,739.74 12,658.0K
12:14 1,739.27 1,739.29 1,739.27 1,739.28 34,716.0K
12:15 1,739.33 1,739.33 1,739.03 1,739.29 14,306.7K
12:16 1,739.82 1,740.35 1,739.82 1,740.19 10,130.5K
12:17 1,739.69 1,740.00 1,739.69 1,739.94 9,196.6K
12:18 1,739.97 1,740.51 1,739.97 1,740.51 29,333.6K
12:19 1,740.91 1,740.91 1,740.56 1,740.56 14,444.7K
12:20 1,740.59 1,740.68 1,739.97 1,740.68 14,954.1K
12:21 1,740.84 1,740.84 1,740.52 1,740.52 11,198.2K
12:22 1,740.58 1,740.58 1,740.22 1,740.52 2,789.3K
12:23 1,740.41 1,740.88 1,740.41 1,740.88 7,104.3K
12:24 1,740.69 1,740.69 1,740.40 1,740.40 2,764.8K
12:25 1,740.09 1,740.11 1,739.79 1,740.02 2,859.1K
12:26 1,740.10 1,740.10 1,739.78 1,739.84 5,563.2K
12:27 1,739.47 1,739.56 1,739.40 1,739.44 4,894.7K
12:28 1,739.19 1,739.19 1,738.89 1,738.89 13,461.6K
12:29 1,738.81 1,739.02 1,738.62 1,738.62 7,515.5K
12:30 1,738.87 1,738.87 1,737.71 1,737.78 6,620.3K
12:31 1,737.50 1,737.88 1,737.50 1,737.88 3,014.1K
12:32 1,737.49 1,737.65 1,737.30 1,737.65 5,109.4K
12:33 1,737.34 1,737.38 1,737.23 1,737.23 7,962.9K
12:34 1,737.58 1,737.58 1,737.34 1,737.34 12,924.7K
12:35 1,737.14 1,737.35 1,736.57 1,736.73 21,689.5K
12:36 1,736.63 1,736.73 1,736.39 1,736.73 6,233.2K
12:37 1,736.65 1,736.65 1,736.24 1,736.24 6,482.8K
12:38 1,736.09 1,736.19 1,735.77 1,735.77 16,286.0K
12:39 1,735.65 1,735.78 1,735.15 1,735.15 56,435.7K
12:40 1,735.09 1,735.36 1,735.09 1,735.36 26,669.1K
12:41 1,735.38 1,735.38 1,735.24 1,735.24 5,809.2K
12:42 1,735.35 1,735.67 1,735.35 1,735.67 7,006.0K
12:43 1,736.08 1,736.08 1,735.72 1,735.72 10,169.1K
12:44 1,735.74 1,736.07 1,735.53 1,735.53 13,906.5K
12:45 1,735.69 1,735.88 1,735.60 1,735.88 9,679.6K
12:46 1,735.82 1,735.94 1,735.67 1,735.67 9,684.1K
12:47 1,736.07 1,736.07 1,735.71 1,735.75 6,974.3K
12:48 1,735.75 1,735.93 1,735.74 1,735.74 3,785.4K
12:49 1,735.26 1,735.26 1,734.87 1,734.88 8,321.2K
12:50 1,735.02 1,735.02 1,734.79 1,734.79 4,408.1K
12:51 1,734.71 1,734.75 1,734.67 1,734.67 6,760.8K
12:52 1,734.29 1,734.29 1,733.65 1,733.78 72,005.5K
12:53 1,733.92 1,734.08 1,733.72 1,733.72 17,128.8K
12:54 1,733.98 1,734.08 1,733.76 1,734.08 12,035.4K
12:55 1,734.14 1,734.32 1,734.10 1,734.22 26,439.4K
12:56 1,734.46 1,734.46 1,733.92 1,733.92 22,110.4K
12:57 1,733.86 1,733.86 1,732.47 1,732.51 18,286.9K
12:58 1,732.46 1,732.65 1,732.30 1,732.30 7,308.6K
12:59 1,731.68 1,731.68 1,731.17 1,731.46 5,341.2K
13:00 1,731.74 1,732.69 1,731.65 1,732.63 19,349.0K
13:01 1,732.20 1,733.00 1,732.20 1,733.00 11,559.4K
13:02 1,732.91 1,733.49 1,732.91 1,733.49 29,471.8K
13:03 1,733.60 1,733.65 1,733.46 1,733.49 9,387.0K
13:04 1,733.62 1,733.91 1,733.62 1,733.87 5,536.9K
13:05 1,733.65 1,734.27 1,733.65 1,734.20 38,558.1K
13:06 1,734.37 1,734.37 1,733.80 1,734.08 16,222.7K
13:07 1,734.64 1,734.64 1,734.46 1,734.60 6,613.4K
13:08 1,734.34 1,734.71 1,734.34 1,734.46 3,520.4K
13:09 1,734.65 1,734.65 1,734.27 1,734.36 15,100.6K
13:10 1,734.43 1,734.50 1,734.10 1,734.44 7,211.9K
13:11 1,734.45 1,734.73 1,734.45 1,734.48 6,497.5K
13:12 1,734.54 1,735.42 1,734.44 1,735.42 3,671.7K
13:13 1,735.58 1,735.58 1,735.20 1,735.47 12,024.8K
13:14 1,735.63 1,735.83 1,735.38 1,735.38 24,371.1K
13:15 1,735.38 1,736.12 1,735.27 1,736.12 13,703.1K
13:16 1,735.98 1,736.61 1,735.90 1,736.58 12,659.1K
13:17 1,736.59 1,736.84 1,736.59 1,736.84 6,810.4K
13:18 1,736.55 1,736.55 1,735.68 1,735.68 10,807.4K
13:19 1,735.64 1,735.64 1,734.89 1,735.00 8,564.8K
13:20 1,735.38 1,735.38 1,734.21 1,734.84 11,329.5K
13:21 1,734.77 1,734.84 1,734.71 1,734.71 4,273.8K
13:22 1,734.91 1,734.91 1,733.80 1,734.20 38,294.4K
13:23 1,734.89 1,734.89 1,733.98 1,734.15 6,891.1K
13:24 1,734.21 1,734.21 1,733.77 1,733.77 3,390.2K
13:25 1,733.65 1,733.86 1,733.65 1,733.78 5,580.7K
13:26 1,733.66 1,734.41 1,733.66 1,734.41 4,363.3K
13:27 1,733.98 1,734.21 1,733.85 1,733.89 4,207.5K
13:28 1,734.45 1,734.45 1,734.06 1,734.30 10,731.1K
13:29 1,734.17 1,734.19 1,734.13 1,734.13 8,784.4K
13:30 1,734.03 1,734.04 1,733.96 1,734.00 2,809.4K
13:31 1,733.93 1,734.48 1,733.93 1,734.48 3,127.8K
13:32 1,734.70 1,735.12 1,734.70 1,734.88 2,487.1K
13:33 1,734.90 1,735.22 1,734.90 1,735.22 2,364.8K
13:34 1,735.32 1,735.32 1,735.01 1,735.20 3,158.4K
13:35 1,735.28 1,735.41 1,735.28 1,735.36 31,917.0K
13:36 1,735.22 1,735.22 1,734.68 1,734.68 4,717.1K
13:37 1,734.80 1,734.80 1,734.68 1,734.68 2,255.9K
13:38 1,734.86 1,734.96 1,734.77 1,734.96 6,780.7K
13:39 1,735.03 1,735.03 1,734.53 1,734.56 4,698.8K
13:40 1,734.71 1,734.71 1,734.52 1,734.57 1,514.1K
13:41 1,734.73 1,735.01 1,734.73 1,734.73 10,600.7K
13:42 1,734.76 1,735.19 1,734.76 1,735.02 2,227.8K
13:43 1,734.90 1,735.12 1,734.90 1,735.06 1,840.5K
13:44 1,735.13 1,735.22 1,735.13 1,735.22 4,569.8K
13:45 1,735.02 1,735.02 1,734.35 1,734.35 3,149.7K
13:46 1,734.47 1,734.75 1,733.85 1,733.85 3,633.5K
13:47 1,733.90 1,734.07 1,733.75 1,733.75 1,673.2K
13:48 1,733.91 1,733.91 1,733.54 1,733.54 4,735.1K
13:49 1,733.94 1,734.07 1,733.84 1,734.07 20,459.5K
13:50 1,733.97 1,734.36 1,733.97 1,734.36 2,720.2K
13:51 1,734.21 1,734.59 1,734.21 1,734.59 12,545.0K
13:52 1,734.45 1,734.72 1,734.45 1,734.62 5,215.9K
13:53 1,733.84 1,734.11 1,733.84 1,734.11 3,568.5K
13:54 1,734.19 1,734.19 1,733.74 1,733.74 4,521.8K
13:55 1,733.98 1,734.04 1,733.90 1,733.95 5,091.4K
13:56 1,734.20 1,734.23 1,733.87 1,733.87 4,458.3K
13:57 1,733.98 1,734.07 1,733.79 1,733.79 4,492.9K
13:58 1,733.80 1,733.93 1,733.80 1,733.93 4,077.7K
13:59 1,734.04 1,734.48 1,733.99 1,734.48 2,398.1K
14:00 1,734.78 1,734.78 1,734.43 1,734.43 22,767.2K
14:01 1,734.69 1,734.69 1,734.18 1,734.18 3,780.2K
14:02 1,734.25 1,734.34 1,734.15 1,734.15 2,514.1K
14:03 1,733.99 1,734.08 1,733.99 1,734.00 1,792.1K
14:04 1,734.09 1,734.74 1,734.09 1,734.74 11,617.3K
14:05 1,734.55 1,734.84 1,734.52 1,734.84 2,654.0K
14:06 1,735.07 1,735.36 1,735.07 1,735.36 1,461.2K
14:07 1,735.55 1,735.73 1,735.50 1,735.73 5,168.7K
14:08 1,735.73 1,736.70 1,735.73 1,736.70 33,530.7K
14:09 1,736.47 1,736.60 1,736.35 1,736.35 17,058.0K
14:10 1,736.57 1,736.94 1,736.53 1,736.94 12,299.3K
14:11 1,737.13 1,737.44 1,737.02 1,737.44 29,527.0K
14:12 1,736.25 1,736.74 1,736.25 1,736.61 25,252.3K
14:13 1,736.63 1,736.88 1,736.59 1,736.88 14,108.8K
14:14 1,735.77 1,735.77 1,735.70 1,735.74 7,560.8K
14:15 1,735.53 1,735.65 1,735.31 1,735.31 6,070.8K
14:16 1,735.30 1,735.30 1,734.87 1,734.87 6,080.0K
14:17 1,734.97 1,734.97 1,734.64 1,734.64 12,441.9K
14:18 1,734.49 1,734.55 1,734.04 1,734.04 6,790.6K
14:19 1,734.05 1,734.05 1,732.92 1,732.92 16,835.5K
14:20 1,733.66 1,733.67 1,733.64 1,733.66 6,809.0K
14:21 1,733.44 1,733.69 1,733.44 1,733.61 2,792.7K
14:22 1,733.57 1,733.63 1,733.42 1,733.42 4,472.8K
14:23 1,733.56 1,733.97 1,733.56 1,733.94 4,044.7K
14:24 1,733.91 1,733.91 1,733.56 1,733.61 3,656.7K
14:25 1,733.64 1,733.77 1,733.57 1,733.69 1,020.7K
14:26 1,733.76 1,733.81 1,733.76 1,733.78 1,179.7K
14:27 1,733.85 1,733.88 1,733.70 1,733.70 6,026.1K
14:28 1,734.11 1,734.11 1,733.88 1,734.03 7,479.0K
14:29 1,733.79 1,733.79 1,733.70 1,733.70 1,410.4K
14:30 1,733.16 1,733.16 1,732.71 1,732.71 3,899.2K
14:31 1,732.83 1,733.53 1,732.83 1,733.53 4,413.3K
14:32 1,734.01 1,734.53 1,734.01 1,734.53 5,438.3K
14:33 1,734.65 1,735.44 1,734.65 1,735.44 10,807.9K
14:34 1,735.68 1,736.48 1,735.68 1,736.48 17,006.9K
14:35 1,736.41 1,736.41 1,736.02 1,736.16 6,195.9K
14:36 1,736.12 1,736.17 1,735.90 1,736.17 5,570.3K
14:37 1,736.24 1,736.41 1,736.22 1,736.37 4,954.3K
14:38 1,736.61 1,736.61 1,736.36 1,736.36 14,611.1K
14:39 1,736.65 1,736.95 1,736.65 1,736.71 19,475.4K
14:40 1,736.88 1,737.51 1,736.88 1,737.51 8,655.3K
14:41 1,737.57 1,737.57 1,737.27 1,737.29 22,745.7K
14:42 1,737.51 1,737.60 1,737.45 1,737.45 4,413.3K
14:43 1,737.28 1,737.43 1,737.07 1,737.43 9,531.0K
14:44 1,737.36 1,737.44 1,737.35 1,737.44 1,869.5K
14:45 1,737.31 1,737.75 1,737.31 1,737.71 1,508.4K
14:46 1,737.78 1,737.78 1,737.35 1,737.35 2,333.8K
14:47 1,737.25 1,737.25 1,737.07 1,737.07 7,032.1K
14:48 1,737.29 1,737.29 1,736.98 1,736.98 4,991.6K
14:49 1,737.02 1,737.11 1,736.91 1,736.91 2,985.6K
14:50 1,737.15 1,737.19 1,737.03 1,737.19 4,191.8K
14:51 1,737.00 1,737.04 1,736.87 1,736.87 6,493.6K
14:52 1,737.00 1,737.33 1,736.67 1,737.33 4,505.4K
14:53 1,737.43 1,737.66 1,737.43 1,737.66 1,873.0K
14:54 1,737.47 1,737.74 1,736.67 1,736.67 32,863.6K
14:55 1,736.95 1,736.97 1,736.69 1,736.69 6,097.5K
14:56 1,736.39 1,736.78 1,736.39 1,736.58 22,343.2K
14:57 1,736.66 1,736.67 1,735.62 1,735.62 7,915.6K
14:58 1,735.56 1,735.56 1,734.73 1,735.53 32,075.5K
14:59 1,734.64 1,734.64 1,734.23 1,734.23 9,223.5K
15:00 1,734.41 1,734.49 1,734.41 1,734.47 8,041.1K
15:01 1,734.60 1,734.60 1,734.47 1,734.50 1,717.7K
15:02 1,734.75 1,735.13 1,734.75 1,735.13 2,146.7K
15:03 1,735.13 1,735.13 1,734.69 1,734.69 11,979.3K
15:04 1,734.69 1,734.69 1,734.16 1,734.16 12,563.0K
15:05 1,733.98 1,734.27 1,733.85 1,733.99 18,727.5K
15:06 1,734.04 1,734.76 1,734.04 1,734.76 3,811.3K
15:07 1,734.44 1,734.68 1,734.42 1,734.50 10,127.8K
15:08 1,734.57 1,734.66 1,734.25 1,734.25 10,174.6K
15:09 1,734.51 1,734.51 1,734.32 1,734.32 5,047.7K
15:10 1,734.46 1,734.49 1,734.37 1,734.47 3,029.9K
15:11 1,734.27 1,734.27 1,733.92 1,734.13 3,686.7K
15:12 1,734.12 1,734.36 1,734.12 1,734.36 5,921.3K
15:13 1,734.36 1,734.39 1,734.29 1,734.29 1,605.5K
15:14 1,734.14 1,734.22 1,734.12 1,734.18 2,913.7K
15:15 1,734.40 1,734.41 1,734.24 1,734.24 1,754.3K
15:16 1,734.46 1,734.64 1,734.24 1,734.24 5,187.3K
15:17 1,734.29 1,734.39 1,734.22 1,734.39 6,403.2K
15:18 1,734.33 1,734.39 1,734.33 1,734.39 811.5K
15:19 1,734.29 1,734.56 1,734.29 1,734.56 4,274.1K
15:20 1,734.44 1,734.51 1,734.35 1,734.51 4,264.4K
15:21 1,734.48 1,734.86 1,734.48 1,734.86 10,533.3K
15:22 1,735.06 1,735.06 1,734.89 1,734.98 4,925.8K
15:23 1,735.07 1,735.07 1,734.98 1,734.98 8,942.4K
15:24 1,735.14 1,735.14 1,735.04 1,735.13 7,067.3K
15:25 1,735.40 1,735.51 1,734.98 1,734.98 2,207.4K
15:26 1,734.82 1,734.82 1,734.51 1,734.74 5,169.6K
15:27 1,734.81 1,734.93 1,734.81 1,734.91 1,347.1K
15:28 1,734.91 1,735.17 1,734.91 1,735.17 3,007.3K
15:29 1,735.12 1,735.12 1,735.00 1,735.00 5,679.6K
15:30 1,734.68 1,734.87 1,734.68 1,734.87 12,096.7K
15:31 1,734.97 1,735.13 1,734.94 1,735.13 1,289.1K
15:32 1,734.88 1,734.88 1,734.71 1,734.71 2,674.6K
15:33 1,734.68 1,734.68 1,734.45 1,734.62 1,153.3K
15:34 1,734.21 1,734.48 1,734.21 1,734.35 4,529.9K
15:35 1,734.20 1,734.22 1,734.10 1,734.22 11,804.4K
15:36 1,734.36 1,734.94 1,734.36 1,734.94 1,598.1K
15:37 1,734.74 1,734.76 1,734.54 1,734.76 6,518.1K
15:38 1,734.76 1,734.76 1,734.19 1,734.19 5,477.8K
15:39 1,734.01 1,734.01 1,733.54 1,733.61 12,644.7K
15:40 1,733.64 1,733.64 1,733.11 1,733.11 10,278.4K
15:41 1,733.32 1,733.32 1,733.12 1,733.12 6,215.8K
15:42 1,733.12 1,733.18 1,732.60 1,732.60 3,725.3K
15:43 1,732.49 1,732.59 1,732.12 1,732.12 5,275.9K
15:44 1,732.31 1,732.61 1,732.31 1,732.61 4,937.0K
15:45 1,732.71 1,732.78 1,732.66 1,732.66 18,651.4K
15:46 1,732.53 1,732.70 1,732.10 1,732.70 1,920.5K
15:47 1,732.91 1,733.27 1,732.91 1,733.06 3,351.7K
15:48 1,732.80 1,732.89 1,732.73 1,732.89 2,172.5K
15:49 1,732.93 1,733.16 1,732.93 1,733.16 1,268.5K
15:50 1,732.94 1,733.20 1,732.94 1,733.20 1,396.4K
15:51 1,733.06 1,733.35 1,733.06 1,733.21 3,771.3K
15:52 1,732.75 1,732.75 1,732.33 1,732.33 11,616.9K
15:53 1,732.65 1,732.71 1,732.62 1,732.62 1,434.6K
15:54 1,732.69 1,732.73 1,732.55 1,732.55 2,084.1K
15:55 1,732.80 1,732.80 1,732.29 1,732.39 4,964.6K
15:56 1,732.44 1,732.48 1,732.09 1,732.48 5,469.4K
15:57 1,732.38 1,732.57 1,732.38 1,732.47 1,744.7K
15:58 1,732.47 1,732.55 1,732.30 1,732.55 4,016.0K
15:59 1,732.30 1,732.76 1,732.30 1,732.60 5,540.3K
16:00 1,732.62 1,732.62 1,732.53 1,732.57 2,235.3K
16:01 1,732.52 1,732.56 1,732.51 1,732.51 6,918.4K
16:02 1,732.91 1,733.54 1,732.91 1,733.36 25,052.5K
16:03 1,733.14 1,733.50 1,733.14 1,733.50 10,675.2K
16:04 1,733.53 1,734.14 1,733.53 1,734.14 7,436.4K
16:05 1,734.41 1,734.69 1,733.96 1,734.69 3,442.1K
16:06 1,735.00 1,735.61 1,734.83 1,735.61 7,878.8K
16:07 1,735.54 1,735.64 1,735.54 1,735.57 1,922.7K
16:08 1,735.77 1,735.82 1,735.71 1,735.71 2,983.6K
16:09 1,735.72 1,735.77 1,735.72 1,735.77 5,117.7K
16:10 1,735.71 1,735.71 1,735.35 1,735.39 5,647.2K
16:11 1,735.05 1,735.30 1,735.05 1,735.30 3,891.8K
16:12 1,735.29 1,735.46 1,735.17 1,735.17 7,207.2K
16:13 1,735.20 1,735.33 1,735.20 1,735.24 1,308.7K
16:14 1,735.18 1,735.40 1,735.18 1,735.27 2,705.8K
16:15 1,735.13 1,735.13 1,734.93 1,735.05 1,256.7K
16:16 1,734.99 1,734.99 1,734.62 1,734.62 11,704.7K
16:17 1,734.52 1,734.52 1,734.28 1,734.28 875.9K
16:18 1,734.18 1,734.51 1,734.18 1,734.47 1,377.8K
16:19 1,734.23 1,734.23 1,734.11 1,734.11 3,101.6K
16:20 1,734.16 1,734.40 1,734.16 1,734.26 3,222.8K
16:21 1,734.25 1,734.25 1,733.48 1,733.55 3,061.6K
16:22 1,733.66 1,733.68 1,733.61 1,733.61 7,245.3K
16:23 1,733.89 1,734.45 1,733.89 1,734.41 3,136.9K
16:24 1,734.27 1,734.38 1,734.18 1,734.28 1,103.8K
16:25 1,734.18 1,734.29 1,734.18 1,734.29 990.7K
16:26 1,734.11 1,734.27 1,734.11 1,734.27 1,743.0K
16:27 1,734.24 1,734.24 1,734.08 1,734.22 490.0K
16:28 1,733.83 1,733.99 1,733.79 1,733.99 1,261.9K
16:29 1,733.97 1,733.97 1,733.55 1,733.56 2,155.8K
16:30 1,733.63 1,733.71 1,733.62 1,733.71 1,327.7K
16:31 1,733.91 1,733.93 1,733.75 1,733.75 1,571.1K
16:32 1,733.70 1,734.48 1,733.61 1,734.48 999.7K
16:33 1,734.48 1,734.56 1,734.33 1,734.56 467.6K
16:34 1,734.49 1,734.49 1,734.14 1,734.40 5,592.4K
16:35 1,734.57 1,734.70 1,734.47 1,734.47 6,659.0K
16:36 1,734.39 1,734.71 1,734.12 1,734.12 9,033.9K
16:37 1,734.12 1,734.12 1,733.86 1,734.05 606.1K
16:38 1,733.64 1,733.67 1,733.32 1,733.32 22,454.9K
16:39 1,733.61 1,733.61 1,733.37 1,733.58 9,713.3K
16:40 1,733.58 1,733.71 1,733.46 1,733.46 2,765.8K
16:41 1,733.31 1,733.31 1,733.01 1,733.07 2,857.6K
16:42 1,732.66 1,732.66 1,732.44 1,732.60 1,465.3K
16:43 1,732.46 1,732.49 1,732.35 1,732.35 1,425.3K
16:44 1,732.32 1,732.61 1,732.32 1,732.61 13,599.0K
16:45 1,732.66 1,732.94 1,732.66 1,732.94 3,287.4K
16:46 1,732.73 1,732.94 1,732.73 1,732.94 1,572.7K
16:47 1,732.87 1,732.87 1,732.02 1,732.02 13,954.5K
16:48 1,731.77 1,732.34 1,731.70 1,732.34 2,687.0K
16:49 1,732.11 1,732.40 1,732.11 1,732.17 1,367.5K
16:50 1,731.25 1,731.75 1,731.23 1,731.75 40,796.8K
16:51 1,731.89 1,732.08 1,731.89 1,731.91 4,616.6K
16:52 1,732.03 1,732.03 1,731.77 1,731.88 3,442.0K
16:53 1,731.76 1,731.76 1,731.37 1,731.37 7,797.8K
16:54 1,731.53 1,731.53 1,731.06 1,731.06 8,587.6K
16:55 1,731.14 1,731.38 1,731.14 1,731.31 6,808.5K
16:56 1,731.54 1,731.81 1,731.54 1,731.66 1,403.5K
16:57 1,731.30 1,731.52 1,731.22 1,731.22 2,909.2K
16:58 1,731.45 1,731.56 1,731.19 1,731.19 2,489.7K
16:59 1,731.55 1,732.16 1,731.55 1,732.16 4,874.9K
17:00 1,732.11 1,732.42 1,731.97 1,732.42 1,511.2K
17:01 1,732.47 1,732.57 1,732.38 1,732.38 991.5K
17:02 1,732.31 1,732.31 1,732.06 1,732.18 1,295.2K
17:03 1,732.13 1,733.00 1,732.13 1,733.00 4,745.9K
17:04 1,732.78 1,733.00 1,732.68 1,733.00 11,911.4K
17:05 1,733.04 1,733.21 1,733.01 1,733.16 13,897.6K
17:06 1,733.26 1,733.38 1,732.94 1,732.94 4,454.4K
17:07 1,732.77 1,733.17 1,732.77 1,732.84 1,116.5K
17:08 1,732.43 1,732.43 1,732.01 1,732.01 2,752.2K
17:09 1,731.82 1,731.83 1,731.58 1,731.58 1,552.7K
17:10 1,732.15 1,732.25 1,732.01 1,732.11 3,131.8K
17:11 1,732.03 1,732.07 1,731.76 1,731.76 16,513.4K
17:12 1,731.91 1,732.28 1,731.81 1,732.28 4,190.3K
17:13 1,732.07 1,732.31 1,732.07 1,732.31 1,351.2K
17:14 1,732.26 1,732.26 1,732.11 1,732.11 1,212.9K
17:15 1,732.19 1,732.19 1,731.94 1,731.94 1,238.1K
17:16 1,731.35 1,731.93 1,731.35 1,731.93 1,689.2K
17:17 1,731.98 1,732.01 1,731.86 1,731.86 2,161.2K
17:18 1,731.87 1,731.89 1,729.11 1,729.11 9,264.0K
17:19 1,727.35 1,727.35 1,724.90 1,724.90 79,766.2K
17:20 1,725.15 1,725.15 1,722.19 1,722.19 66,282.8K
17:21 1,723.38 1,724.09 1,721.63 1,721.63 50,164.9K
17:22 1,720.23 1,720.23 1,714.32 1,714.32 134,990.3K
17:23 1,713.25 1,714.75 1,713.25 1,713.93 70,996.6K
17:24 1,712.80 1,712.80 1,711.64 1,711.64 72,804.7K
17:25 1,710.71 1,710.71 1,707.60 1,707.76 100,170.4K
17:26 1,706.38 1,706.38 1,702.84 1,704.63 90,725.9K
17:27 1,703.58 1,704.99 1,703.58 1,704.76 38,682.9K
17:28 1,704.72 1,704.72 1,702.60 1,703.48 41,036.6K
17:29 1,702.84 1,702.93 1,702.17 1,702.93 50,525.5K
17:30 1,703.50 1,703.50 1,701.80 1,702.23 34,122.2K
17:31 1,701.63 1,702.67 1,701.63 1,702.67 31,767.3K
17:32 1,702.07 1,704.11 1,702.07 1,704.11 26,330.1K
17:33 1,705.18 1,705.26 1,702.60 1,702.60 26,149.7K
17:34 1,701.77 1,702.59 1,701.64 1,701.64 37,505.4K
17:35 1,701.91 1,702.16 1,701.54 1,701.54 14,756.8K
17:36 1,702.06 1,703.41 1,702.06 1,703.41 9,485.3K
17:37 1,702.76 1,705.41 1,702.76 1,705.41 13,733.9K
17:38 1,705.07 1,705.35 1,703.73 1,703.73 29,343.8K
17:39 1,703.71 1,705.52 1,703.71 1,705.52 19,810.8K
17:40 1,706.07 1,706.07 1,703.90 1,704.01 20,462.2K
17:41 1,703.79 1,704.16 1,701.99 1,701.99 25,941.6K
17:42 1,701.11 1,702.03 1,700.33 1,700.33 15,814.0K
17:43 1,699.33 1,699.33 1,697.37 1,698.35 57,339.2K
17:44 1,698.52 1,698.87 1,698.40 1,698.48 29,159.9K
17:45 1,698.22 1,699.82 1,698.22 1,699.82 14,400.0K
17:46 1,700.07 1,701.48 1,700.07 1,701.48 13,508.4K
17:47 1,701.83 1,702.37 1,699.68 1,699.68 34,124.0K
17:48 1,699.39 1,699.69 1,698.58 1,699.69 16,392.0K
17:49 1,698.62 1,698.62 1,697.62 1,697.62 12,527.1K
17:50 1,698.12 1,698.58 1,697.60 1,698.57 9,892.4K
17:51 1,698.87 1,699.33 1,698.87 1,699.09 24,674.1K
17:52 1,700.45 1,701.41 1,700.45 1,701.41 8,853.2K
17:53 1,701.88 1,702.68 1,701.88 1,702.49 13,052.1K
17:54 1,703.24 1,704.17 1,703.24 1,703.60 17,626.8K
17:55 1,703.31 1,706.39 1,703.23 1,706.39 20,269.9K
17:56 1,706.62 1,706.62 1,705.49 1,705.49 15,124.7K
17:57 1,705.89 1,706.51 1,705.89 1,706.28 5,306.7K
17:58 1,706.50 1,706.91 1,706.47 1,706.59 7,812.0K
17:59 1,706.64 1,706.64 1,705.61 1,705.61 10,493.2K
18:00 1,704.93 1,704.93 1,703.14 1,703.14 11,530.3K
18:01 1,702.68 1,703.27 1,702.40 1,702.40 16,103.4K
18:02 1,703.35 1,704.80 1,703.35 1,704.80 8,730.6K
18:03 1,705.74 1,706.62 1,705.18 1,705.18 21,619.9K
18:04 1,705.86 1,706.29 1,705.51 1,705.51 17,008.6K
18:05 1,706.65 1,706.65 1,704.84 1,704.84 7,675.5K
18:06 1,705.15 1,705.42 1,704.91 1,704.91 4,642.6K
18:07 1,705.32 1,705.75 1,705.32 1,705.75 6,879.1K
18:08 1,705.80 1,706.37 1,705.71 1,705.71 11,039.7K
18:09 1,705.66 1,705.66 1,704.79 1,705.49 6,809.2K
18:10 1,705.02 1,705.02 1,703.70 1,704.05 14,963.1K
18:11 1,704.03 1,704.17 1,704.03 1,704.17 17,111.1K
18:12 1,704.31 1,704.31 1,703.86 1,703.86 34,447.5K
18:13 1,703.60 1,703.60 1,702.42 1,702.42 9,391.1K
18:14 1,701.90 1,701.94 1,701.39 1,701.39 8,823.9K
18:15 1,701.18 1,702.05 1,701.18 1,702.05 6,754.6K
18:16 1,702.11 1,702.11 1,701.04 1,701.04 10,919.5K
18:17 1,701.23 1,701.23 1,700.22 1,700.25 13,973.7K
18:18 1,700.25 1,700.38 1,699.50 1,699.50 15,856.4K
18:19 1,699.53 1,699.83 1,699.47 1,699.61 10,791.9K
18:20 1,699.76 1,699.76 1,699.43 1,699.74 3,249.4K
18:21 1,700.76 1,701.33 1,700.76 1,701.02 13,055.6K
18:22 1,701.52 1,701.95 1,701.14 1,701.14 14,647.0K
18:23 1,700.70 1,700.70 1,699.92 1,700.07 5,825.5K
18:24 1,699.84 1,700.61 1,699.64 1,699.64 5,221.9K
18:25 1,700.03 1,700.03 1,699.28 1,699.28 7,326.2K
18:26 1,700.02 1,700.08 1,699.71 1,699.99 5,087.6K
18:27 1,700.01 1,700.46 1,700.01 1,700.01 2,227.3K
18:28 1,700.27 1,700.27 1,698.83 1,698.83 39,806.5K
18:29 1,698.87 1,698.87 1,698.00 1,698.34 16,232.8K
18:30 1,697.91 1,698.10 1,697.57 1,697.57 32,398.0K
18:31 1,697.68 1,697.73 1,697.53 1,697.53 11,304.1K
18:32 1,697.69 1,697.72 1,697.55 1,697.72 9,922.7K
18:33 1,698.03 1,698.23 1,697.67 1,697.67 9,647.2K
18:34 1,697.35 1,697.69 1,697.35 1,697.69 5,809.9K
18:35 1,697.90 1,697.90 1,697.18 1,697.68 7,119.4K
18:36 1,697.66 1,698.35 1,697.58 1,697.58 2,711.1K
18:37 1,698.38 1,698.40 1,697.81 1,698.00 14,427.4K
18:38 1,697.23 1,697.23 1,696.56 1,696.56 11,809.0K
18:39 1,695.87 1,696.50 1,695.87 1,696.44 11,931.4K
18:40 1,696.17 1,696.17 1,696.17 1,696.17 3,589.9K
18:51 1,698.66 1,698.66 1,698.66 1,698.66 26,216.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし