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 1,707.30 1,707.30 1,707.11 1,707.11 302.9K
09:51 1,717.73 1,717.73 1,716.67 1,717.19 4,989.9K
09:52 1,717.09 1,717.25 1,717.09 1,717.15 1,024.7K
09:53 1,717.12 1,717.53 1,717.06 1,717.53 1,610.3K
09:54 1,717.67 1,717.67 1,717.41 1,717.41 795.3K
09:55 1,717.42 1,717.44 1,716.66 1,716.66 7,477.6K
09:56 1,716.25 1,716.25 1,715.26 1,715.88 9,227.1K
09:57 1,716.23 1,716.39 1,716.09 1,716.09 1,377.6K
09:58 1,716.32 1,716.40 1,716.18 1,716.18 1,421.3K
09:59 1,716.20 1,716.72 1,716.20 1,716.43 1,125.6K
10:00 1,716.23 1,727.27 1,716.23 1,726.71 8,166.4K
10:01 1,725.95 1,727.11 1,725.95 1,725.95 14,179.4K
10:02 1,725.98 1,726.80 1,725.44 1,725.44 11,355.6K
10:03 1,725.35 1,725.35 1,725.21 1,725.23 8,334.3K
10:04 1,725.32 1,725.87 1,725.20 1,725.20 8,022.3K
10:05 1,725.13 1,725.28 1,725.13 1,725.28 4,362.0K
10:06 1,725.00 1,725.29 1,724.92 1,725.00 3,739.2K
10:07 1,724.81 1,724.97 1,724.29 1,724.97 7,508.7K
10:08 1,724.12 1,724.34 1,723.82 1,724.26 2,697.0K
10:09 1,723.82 1,724.77 1,723.82 1,724.77 4,618.1K
10:10 1,724.77 1,724.79 1,724.42 1,724.79 3,373.1K
10:11 1,724.76 1,725.84 1,724.76 1,725.84 5,007.6K
10:12 1,725.45 1,726.28 1,725.45 1,726.28 2,442.3K
10:13 1,726.01 1,726.01 1,725.63 1,725.63 1,032.6K
10:14 1,725.83 1,726.12 1,725.83 1,725.85 3,886.6K
10:15 1,725.89 1,726.09 1,725.58 1,725.58 3,426.1K
10:16 1,725.19 1,725.69 1,725.19 1,725.69 3,833.6K
10:17 1,725.72 1,725.74 1,725.42 1,725.71 3,058.0K
10:18 1,726.07 1,726.07 1,724.95 1,724.95 19,205.8K
10:19 1,725.36 1,725.99 1,725.36 1,725.99 1,559.3K
10:20 1,725.95 1,726.05 1,725.90 1,726.05 3,042.1K
10:21 1,726.14 1,726.14 1,725.83 1,725.83 1,525.3K
10:22 1,725.48 1,725.48 1,723.83 1,723.88 13,478.6K
10:23 1,723.76 1,723.76 1,723.27 1,723.27 12,027.5K
10:24 1,722.93 1,722.93 1,721.79 1,721.79 9,082.9K
10:25 1,721.67 1,721.67 1,721.27 1,721.55 6,474.8K
10:26 1,721.32 1,721.53 1,720.79 1,720.79 30,093.1K
10:27 1,720.50 1,720.68 1,720.13 1,720.13 7,595.0K
10:28 1,719.96 1,719.96 1,718.59 1,718.59 31,899.6K
10:29 1,718.22 1,718.22 1,717.67 1,717.89 29,254.6K
10:30 1,716.33 1,716.40 1,715.93 1,715.93 25,629.9K
10:31 1,716.03 1,716.63 1,716.03 1,716.63 8,234.2K
10:32 1,716.90 1,717.77 1,716.90 1,717.75 12,318.6K
10:33 1,718.07 1,718.07 1,717.58 1,717.58 17,970.7K
10:34 1,718.21 1,718.30 1,718.12 1,718.30 4,083.9K
10:35 1,719.43 1,719.64 1,719.43 1,719.61 4,776.1K
10:36 1,719.08 1,719.08 1,718.45 1,718.51 11,064.2K
10:37 1,718.06 1,719.02 1,718.06 1,718.60 14,201.8K
10:38 1,718.60 1,718.60 1,717.60 1,717.60 6,490.4K
10:39 1,717.74 1,717.74 1,717.10 1,717.47 8,946.1K
10:40 1,717.57 1,717.58 1,717.36 1,717.58 14,879.9K
10:41 1,717.58 1,717.69 1,717.31 1,717.31 10,958.4K
10:42 1,717.30 1,717.69 1,717.30 1,717.69 7,455.4K
10:43 1,717.84 1,717.84 1,717.22 1,717.22 18,533.9K
10:44 1,717.40 1,717.40 1,716.70 1,716.70 4,010.4K
10:45 1,717.28 1,717.28 1,716.26 1,716.26 7,274.0K
10:46 1,716.82 1,717.23 1,716.82 1,717.22 9,961.8K
10:47 1,717.18 1,717.82 1,717.18 1,717.82 3,026.6K
10:48 1,717.77 1,718.26 1,717.77 1,718.22 5,563.5K
10:49 1,717.91 1,718.55 1,717.91 1,718.55 5,515.0K
10:50 1,718.72 1,719.50 1,718.72 1,719.50 11,399.7K
10:51 1,719.83 1,720.80 1,719.83 1,720.80 10,105.5K
10:52 1,720.76 1,720.76 1,720.22 1,720.74 9,774.2K
10:53 1,720.77 1,720.87 1,720.44 1,720.44 7,630.5K
10:54 1,720.65 1,721.38 1,720.65 1,721.38 5,014.4K
10:55 1,721.16 1,721.41 1,721.16 1,721.23 4,846.4K
10:56 1,720.94 1,721.26 1,720.94 1,721.10 5,207.4K
10:57 1,721.53 1,721.75 1,721.53 1,721.75 3,666.1K
10:58 1,721.84 1,721.84 1,720.73 1,721.04 3,442.4K
10:59 1,720.62 1,720.62 1,720.12 1,720.12 9,016.9K
11:00 1,720.37 1,720.37 1,719.30 1,719.30 3,789.8K
11:01 1,719.29 1,719.33 1,719.24 1,719.24 2,069.5K
11:02 1,719.83 1,720.01 1,719.69 1,719.74 2,166.3K
11:03 1,719.46 1,719.66 1,719.24 1,719.24 1,537.1K
11:04 1,719.19 1,719.35 1,719.05 1,719.25 1,515.1K
11:05 1,719.14 1,719.27 1,719.10 1,719.14 1,959.9K
11:06 1,719.27 1,719.79 1,719.27 1,719.78 6,431.5K
11:07 1,719.36 1,719.48 1,719.36 1,719.48 8,597.0K
11:08 1,719.57 1,719.57 1,718.61 1,718.61 5,907.7K
11:09 1,718.66 1,718.66 1,718.27 1,718.27 3,208.9K
11:10 1,718.28 1,718.76 1,718.21 1,718.76 3,105.4K
11:11 1,718.74 1,719.13 1,718.74 1,718.84 3,134.9K
11:12 1,718.79 1,718.91 1,718.69 1,718.69 1,546.3K
11:13 1,718.59 1,718.96 1,718.59 1,718.96 1,275.3K
11:14 1,719.22 1,719.55 1,719.22 1,719.55 3,670.4K
11:15 1,719.48 1,720.19 1,719.48 1,720.05 5,997.9K
11:16 1,720.07 1,720.09 1,719.86 1,720.09 3,907.6K
11:17 1,720.16 1,720.16 1,719.84 1,719.84 2,501.1K
11:18 1,719.97 1,719.97 1,719.45 1,719.45 2,585.0K
11:19 1,719.40 1,719.70 1,719.40 1,719.58 3,648.6K
11:20 1,719.57 1,720.08 1,719.57 1,720.03 942.3K
11:21 1,719.99 1,719.99 1,719.28 1,719.28 6,055.3K
11:22 1,719.35 1,719.47 1,719.12 1,719.47 6,196.0K
11:23 1,717.61 1,717.61 1,715.27 1,715.27 22,712.4K
11:24 1,715.19 1,716.00 1,715.19 1,715.34 6,891.5K
11:25 1,714.89 1,715.87 1,714.89 1,715.87 4,877.4K
11:26 1,715.61 1,715.61 1,715.22 1,715.48 2,991.1K
11:27 1,715.73 1,716.30 1,715.40 1,716.30 5,338.7K
11:28 1,716.03 1,716.64 1,716.03 1,716.50 2,718.4K
11:29 1,716.87 1,716.87 1,716.36 1,716.48 2,140.9K
11:30 1,715.75 1,715.76 1,715.49 1,715.76 5,991.4K
11:31 1,715.62 1,715.91 1,715.60 1,715.79 2,307.8K
11:32 1,716.10 1,716.63 1,716.08 1,716.63 2,621.0K
11:33 1,716.43 1,716.43 1,715.97 1,715.97 1,975.9K
11:34 1,715.39 1,715.96 1,715.39 1,715.70 1,640.8K
11:35 1,715.74 1,716.34 1,715.41 1,716.34 3,633.4K
11:36 1,716.06 1,716.73 1,716.06 1,716.73 1,316.2K
11:37 1,716.51 1,716.86 1,716.38 1,716.38 3,648.9K
11:38 1,716.29 1,716.29 1,715.52 1,715.52 1,399.7K
11:39 1,715.25 1,715.25 1,714.59 1,714.59 5,441.3K
11:40 1,714.74 1,714.95 1,714.37 1,714.37 3,757.8K
11:41 1,714.08 1,714.88 1,714.08 1,714.27 8,096.8K
11:42 1,714.79 1,715.68 1,714.79 1,714.84 3,916.1K
11:43 1,714.70 1,715.19 1,714.70 1,715.07 1,708.5K
11:44 1,715.31 1,715.78 1,715.18 1,715.64 2,309.5K
11:45 1,715.75 1,716.55 1,715.75 1,715.99 2,567.3K
11:46 1,715.98 1,716.68 1,715.93 1,716.68 5,026.2K
11:47 1,716.43 1,716.43 1,715.69 1,715.69 2,461.9K
11:48 1,715.73 1,715.73 1,715.27 1,715.56 2,255.1K
11:49 1,715.69 1,716.02 1,715.69 1,716.02 2,646.3K
11:50 1,715.84 1,715.84 1,715.75 1,715.76 6,546.2K
11:51 1,715.85 1,716.75 1,715.85 1,716.75 6,286.9K
11:52 1,716.50 1,717.07 1,716.50 1,717.07 2,358.7K
11:53 1,717.19 1,717.19 1,716.87 1,716.87 2,850.3K
11:54 1,716.69 1,716.69 1,716.34 1,716.34 3,322.3K
11:55 1,716.42 1,716.63 1,716.42 1,716.63 1,243.8K
11:56 1,716.48 1,716.61 1,716.42 1,716.58 2,456.2K
11:57 1,716.58 1,716.58 1,715.84 1,715.85 4,168.9K
11:58 1,716.05 1,716.39 1,715.87 1,715.87 1,914.5K
11:59 1,716.10 1,716.10 1,715.75 1,715.75 667.7K
12:00 1,715.73 1,715.73 1,715.50 1,715.58 3,166.5K
12:01 1,715.44 1,715.44 1,715.26 1,715.43 5,072.8K
12:02 1,715.29 1,715.29 1,714.66 1,714.66 9,282.4K
12:03 1,714.66 1,714.67 1,714.54 1,714.67 3,149.6K
12:04 1,714.48 1,714.62 1,714.48 1,714.62 1,213.9K
12:05 1,714.71 1,714.71 1,714.48 1,714.49 782.2K
12:06 1,714.89 1,714.89 1,713.89 1,714.13 5,227.6K
12:07 1,713.67 1,713.82 1,713.30 1,713.30 15,148.8K
12:08 1,713.30 1,714.48 1,713.30 1,714.48 1,433.6K
12:09 1,714.31 1,714.83 1,714.08 1,714.83 2,244.1K
12:10 1,714.67 1,715.04 1,714.66 1,714.66 1,391.0K
12:11 1,714.69 1,714.69 1,714.54 1,714.58 2,171.7K
12:12 1,714.50 1,714.50 1,714.04 1,714.04 3,351.2K
12:13 1,713.43 1,713.43 1,713.06 1,713.06 19,139.8K
12:14 1,711.92 1,712.30 1,711.92 1,712.19 17,184.6K
12:15 1,712.19 1,712.19 1,711.98 1,712.19 5,375.4K
12:16 1,712.21 1,712.26 1,711.60 1,711.60 3,908.8K
12:17 1,712.08 1,712.08 1,711.17 1,711.68 6,423.3K
12:18 1,711.43 1,711.88 1,711.43 1,711.48 11,362.0K
12:19 1,711.61 1,711.87 1,711.43 1,711.87 2,929.1K
12:20 1,711.67 1,712.01 1,711.53 1,712.01 2,824.9K
12:21 1,712.35 1,712.68 1,712.35 1,712.68 4,116.2K
12:22 1,712.76 1,712.76 1,712.55 1,712.55 1,387.7K
12:23 1,712.30 1,712.94 1,712.30 1,712.48 3,493.8K
12:24 1,712.51 1,713.32 1,712.51 1,713.21 1,694.9K
12:25 1,713.24 1,713.24 1,712.74 1,712.74 4,367.2K
12:26 1,712.55 1,712.55 1,712.35 1,712.45 8,861.1K
12:27 1,712.45 1,712.50 1,712.29 1,712.29 1,964.5K
12:28 1,712.33 1,712.33 1,711.94 1,711.94 3,188.0K
12:29 1,711.53 1,711.66 1,711.23 1,711.23 1,448.9K
12:30 1,711.30 1,711.54 1,711.14 1,711.54 4,498.8K
12:31 1,711.50 1,711.92 1,711.47 1,711.53 2,578.0K
12:32 1,711.63 1,711.63 1,711.24 1,711.24 1,668.9K
12:33 1,711.71 1,711.71 1,711.50 1,711.61 582.9K
12:34 1,711.58 1,711.58 1,711.51 1,711.51 342.4K
12:35 1,711.57 1,711.58 1,711.25 1,711.58 1,935.3K
12:36 1,711.69 1,711.78 1,711.45 1,711.52 1,184.0K
12:37 1,711.77 1,711.83 1,711.74 1,711.83 649.9K
12:38 1,712.02 1,712.02 1,711.64 1,711.97 6,885.7K
12:39 1,712.19 1,712.30 1,711.89 1,711.89 1,578.4K
12:40 1,711.99 1,712.46 1,711.99 1,712.46 2,239.3K
12:41 1,711.89 1,712.74 1,711.89 1,712.74 2,059.6K
12:42 1,712.73 1,712.88 1,712.73 1,712.73 2,049.6K
12:43 1,713.13 1,713.34 1,712.88 1,713.34 1,380.0K
12:44 1,713.40 1,714.51 1,713.40 1,714.51 6,452.4K
12:45 1,715.08 1,715.08 1,714.78 1,714.88 3,890.2K
12:46 1,714.97 1,715.85 1,714.97 1,715.85 6,478.5K
12:47 1,715.94 1,716.06 1,715.85 1,715.85 4,272.8K
12:48 1,715.90 1,715.93 1,715.15 1,715.15 547.3K
12:49 1,715.18 1,715.91 1,715.18 1,715.91 2,764.6K
12:50 1,716.02 1,716.11 1,715.67 1,716.11 723.6K
12:51 1,715.97 1,716.12 1,715.95 1,716.12 449.6K
12:52 1,715.93 1,715.93 1,715.70 1,715.70 1,572.9K
12:53 1,715.78 1,715.78 1,715.22 1,715.22 4,096.8K
12:54 1,715.30 1,716.15 1,715.30 1,716.15 1,930.0K
12:55 1,716.21 1,716.75 1,716.11 1,716.75 666.7K
12:56 1,717.32 1,717.32 1,716.76 1,716.82 2,468.4K
12:57 1,716.98 1,716.98 1,716.78 1,716.91 1,078.7K
12:58 1,716.99 1,717.12 1,716.83 1,716.83 1,519.4K
12:59 1,716.75 1,717.12 1,716.75 1,717.12 593.0K
13:00 1,717.51 1,717.86 1,717.42 1,717.42 2,328.3K
13:01 1,717.47 1,717.47 1,717.06 1,717.19 921.0K
13:02 1,717.36 1,717.36 1,716.43 1,716.50 3,067.4K
13:03 1,716.55 1,716.67 1,715.78 1,715.78 2,499.5K
13:04 1,715.98 1,715.98 1,715.64 1,715.64 1,749.5K
13:05 1,715.27 1,715.35 1,714.54 1,714.54 3,687.1K
13:06 1,713.68 1,713.68 1,713.27 1,713.27 7,891.9K
13:07 1,713.27 1,713.27 1,712.75 1,712.87 3,358.1K
13:08 1,712.95 1,713.15 1,712.86 1,712.86 1,993.3K
13:09 1,712.99 1,713.50 1,712.99 1,713.11 839.0K
13:10 1,713.12 1,714.63 1,712.95 1,714.63 2,674.7K
13:11 1,714.62 1,714.93 1,714.62 1,714.93 2,910.5K
13:12 1,714.90 1,715.04 1,714.65 1,714.81 1,022.3K
13:13 1,715.40 1,716.57 1,715.40 1,716.57 4,403.7K
13:14 1,717.04 1,717.20 1,716.91 1,717.20 4,779.0K
13:15 1,716.55 1,717.17 1,716.55 1,717.17 1,083.9K
13:16 1,716.97 1,717.27 1,716.75 1,716.75 4,773.0K
13:17 1,716.71 1,716.71 1,716.40 1,716.46 1,218.3K
13:18 1,716.43 1,716.53 1,716.41 1,716.53 357.3K
13:19 1,716.71 1,716.71 1,716.45 1,716.47 4,815.7K
13:20 1,716.19 1,716.47 1,715.93 1,716.47 853.3K
13:21 1,716.27 1,716.36 1,716.20 1,716.20 657.8K
13:22 1,715.97 1,716.11 1,715.41 1,715.41 3,043.7K
13:23 1,714.95 1,715.10 1,714.71 1,714.87 7,775.4K
13:24 1,714.43 1,714.52 1,714.27 1,714.52 2,651.7K
13:25 1,714.27 1,714.60 1,714.27 1,714.49 5,786.8K
13:26 1,714.22 1,714.22 1,713.78 1,714.18 3,779.8K
13:27 1,714.48 1,714.89 1,714.36 1,714.36 2,633.6K
13:28 1,714.65 1,714.77 1,714.38 1,714.77 6,768.3K
13:29 1,714.93 1,715.33 1,714.67 1,715.33 3,023.5K
13:30 1,715.16 1,715.16 1,714.53 1,714.79 6,134.2K
13:31 1,714.72 1,714.82 1,714.72 1,714.77 2,265.6K
13:32 1,714.70 1,714.81 1,714.03 1,714.18 12,097.9K
13:33 1,713.11 1,713.14 1,713.04 1,713.06 9,943.0K
13:34 1,713.50 1,713.50 1,713.35 1,713.35 5,424.1K
13:35 1,713.27 1,713.47 1,713.27 1,713.47 2,425.6K
13:36 1,713.74 1,714.75 1,713.74 1,714.75 3,925.5K
13:37 1,714.75 1,714.96 1,714.62 1,714.96 1,046.6K
13:38 1,714.80 1,715.30 1,714.80 1,715.04 2,898.4K
13:39 1,715.20 1,715.39 1,715.20 1,715.35 1,414.1K
13:40 1,715.30 1,715.61 1,715.30 1,715.45 4,612.0K
13:41 1,715.75 1,715.75 1,715.37 1,715.57 3,787.6K
13:42 1,715.57 1,716.27 1,715.57 1,716.27 1,324.5K
13:43 1,715.95 1,716.28 1,715.95 1,716.18 6,032.8K
13:44 1,716.25 1,716.78 1,716.25 1,716.61 5,981.5K
13:45 1,716.77 1,717.32 1,716.77 1,717.32 2,918.4K
13:46 1,717.10 1,717.29 1,717.06 1,717.29 5,300.1K
13:47 1,717.34 1,717.65 1,717.34 1,717.48 4,020.9K
13:48 1,717.68 1,717.68 1,717.33 1,717.48 3,526.4K
13:49 1,717.50 1,717.87 1,716.90 1,716.90 3,171.4K
13:50 1,716.69 1,716.79 1,716.69 1,716.72 1,957.3K
13:51 1,716.70 1,716.70 1,716.11 1,716.11 1,648.0K
13:52 1,716.03 1,716.33 1,716.03 1,716.33 3,572.0K
13:53 1,716.46 1,716.74 1,716.32 1,716.74 2,433.7K
13:54 1,717.33 1,717.36 1,717.16 1,717.17 18,903.4K
13:55 1,717.03 1,717.19 1,716.82 1,716.82 3,852.5K
13:56 1,716.38 1,716.82 1,716.38 1,716.82 2,943.3K
13:57 1,716.75 1,716.83 1,716.70 1,716.83 1,529.4K
13:58 1,716.95 1,716.95 1,716.65 1,716.65 1,607.7K
13:59 1,716.55 1,717.07 1,716.55 1,717.00 2,679.6K
14:00 1,717.00 1,717.00 1,716.85 1,716.85 1,696.9K
14:01 1,716.98 1,717.66 1,716.98 1,717.66 3,073.4K
14:02 1,717.45 1,717.45 1,717.02 1,717.23 2,778.3K
14:03 1,717.08 1,717.75 1,717.08 1,717.75 1,995.2K
14:04 1,717.82 1,717.88 1,717.74 1,717.85 3,608.7K
14:05 1,717.93 1,718.60 1,717.93 1,718.45 2,122.9K
14:06 1,718.97 1,719.75 1,718.97 1,719.75 7,251.0K
14:07 1,719.66 1,719.97 1,719.66 1,719.97 19,303.7K
14:08 1,719.51 1,719.51 1,719.34 1,719.39 1,693.4K
14:09 1,719.43 1,720.15 1,719.43 1,720.15 5,650.6K
14:10 1,720.03 1,720.08 1,719.55 1,719.55 3,886.4K
14:11 1,719.13 1,720.11 1,719.13 1,719.46 4,720.3K
14:12 1,719.07 1,720.14 1,719.07 1,720.14 3,210.7K
14:13 1,720.05 1,720.05 1,719.34 1,719.79 2,047.3K
14:14 1,719.81 1,720.10 1,719.81 1,720.09 3,104.0K
14:15 1,720.29 1,720.65 1,719.78 1,719.78 8,927.4K
14:16 1,718.83 1,718.91 1,718.37 1,718.37 4,765.3K
14:17 1,718.83 1,718.94 1,718.07 1,718.07 4,857.2K
14:18 1,718.13 1,718.87 1,718.13 1,718.87 3,148.8K
14:19 1,718.79 1,719.71 1,718.79 1,719.71 7,123.1K
14:20 1,719.26 1,719.26 1,718.93 1,718.93 9,832.0K
14:21 1,718.64 1,718.64 1,718.35 1,718.42 4,094.7K
14:22 1,718.63 1,718.84 1,718.63 1,718.67 1,390.3K
14:23 1,718.71 1,718.90 1,718.71 1,718.84 2,098.0K
14:24 1,718.59 1,718.88 1,718.59 1,718.88 1,760.1K
14:25 1,718.86 1,719.85 1,718.86 1,719.85 3,893.5K
14:26 1,719.85 1,719.87 1,719.71 1,719.83 1,663.0K
14:27 1,719.97 1,720.95 1,719.97 1,720.95 19,102.0K
14:28 1,720.65 1,721.73 1,720.65 1,721.73 12,039.1K
14:29 1,721.99 1,721.99 1,721.66 1,721.83 3,065.0K
14:30 1,722.03 1,722.59 1,722.03 1,722.36 4,767.2K
14:31 1,722.17 1,722.17 1,721.69 1,721.69 5,537.1K
14:32 1,722.13 1,722.26 1,722.09 1,722.09 5,316.6K
14:33 1,721.85 1,722.07 1,721.80 1,722.07 2,749.5K
14:34 1,721.79 1,722.07 1,721.46 1,721.65 4,684.3K
14:35 1,721.36 1,721.52 1,721.36 1,721.46 5,964.4K
14:36 1,721.15 1,721.15 1,720.76 1,720.76 1,099.5K
14:37 1,720.48 1,720.48 1,720.24 1,720.24 2,414.0K
14:38 1,719.85 1,720.31 1,719.85 1,719.94 3,063.6K
14:39 1,719.80 1,720.72 1,719.80 1,720.72 974.8K
14:40 1,720.87 1,721.29 1,720.87 1,721.29 1,600.5K
14:41 1,721.29 1,721.59 1,721.27 1,721.27 3,202.8K
14:42 1,721.38 1,721.60 1,721.38 1,721.60 1,238.4K
14:43 1,721.39 1,721.59 1,721.39 1,721.52 2,022.0K
14:44 1,721.60 1,721.72 1,721.60 1,721.69 1,081.3K
14:45 1,721.62 1,721.62 1,721.35 1,721.48 2,507.3K
14:46 1,721.51 1,721.63 1,721.51 1,721.61 732.0K
14:47 1,721.36 1,721.36 1,721.20 1,721.36 2,771.3K
14:48 1,721.23 1,721.23 1,720.68 1,720.68 6,272.8K
14:49 1,720.18 1,720.53 1,720.04 1,720.53 14,746.8K
14:50 1,720.56 1,720.68 1,720.53 1,720.53 817.0K
14:51 1,720.66 1,720.66 1,720.22 1,720.30 858.3K
14:52 1,720.33 1,720.66 1,720.33 1,720.53 951.2K
14:53 1,720.44 1,720.44 1,720.25 1,720.25 3,708.6K
14:54 1,720.34 1,721.03 1,720.34 1,721.03 3,423.4K
14:55 1,720.99 1,721.56 1,720.95 1,721.49 4,651.3K
14:56 1,721.31 1,721.43 1,721.15 1,721.38 1,602.0K
14:57 1,721.38 1,721.38 1,721.14 1,721.21 1,061.7K
14:58 1,721.28 1,721.44 1,721.28 1,721.44 3,561.5K
14:59 1,721.57 1,721.57 1,721.37 1,721.45 673.7K
15:00 1,721.11 1,721.35 1,721.00 1,721.00 4,760.4K
15:01 1,720.94 1,721.09 1,720.94 1,721.03 1,298.7K
15:02 1,720.84 1,720.92 1,720.84 1,720.92 2,969.5K
15:03 1,721.27 1,721.27 1,720.86 1,720.94 463.5K
15:04 1,720.75 1,720.75 1,720.33 1,720.33 1,304.4K
15:05 1,720.45 1,720.47 1,720.31 1,720.40 916.9K
15:06 1,720.40 1,720.40 1,720.24 1,720.37 1,471.2K
15:07 1,720.54 1,720.54 1,718.76 1,718.91 10,998.5K
15:08 1,719.19 1,719.23 1,718.89 1,719.23 3,133.1K
15:09 1,719.33 1,719.83 1,719.05 1,719.83 1,503.5K
15:10 1,719.52 1,719.83 1,719.18 1,719.36 4,516.8K
15:11 1,719.56 1,719.87 1,719.51 1,719.87 1,918.8K
15:12 1,719.79 1,719.93 1,719.79 1,719.87 1,780.2K
15:13 1,720.26 1,720.26 1,719.30 1,719.30 8,434.0K
15:14 1,719.05 1,719.10 1,718.45 1,718.83 3,956.5K
15:15 1,719.40 1,719.40 1,719.30 1,719.30 1,831.7K
15:16 1,719.48 1,719.61 1,719.25 1,719.53 1,428.5K
15:17 1,719.64 1,720.31 1,719.64 1,720.16 1,624.0K
15:18 1,720.16 1,720.23 1,720.09 1,720.14 2,659.7K
15:19 1,720.08 1,720.43 1,720.01 1,720.43 755.1K
15:20 1,720.20 1,720.91 1,720.20 1,720.91 2,070.7K
15:21 1,720.73 1,720.73 1,720.37 1,720.37 1,200.1K
15:22 1,720.59 1,721.11 1,720.59 1,720.59 2,651.5K
15:23 1,720.53 1,720.80 1,720.53 1,720.64 1,565.1K
15:24 1,720.69 1,720.88 1,720.69 1,720.88 1,301.2K
15:25 1,721.02 1,721.08 1,720.87 1,721.08 871.9K
15:26 1,720.89 1,720.89 1,720.60 1,720.60 1,785.2K
15:27 1,720.60 1,720.97 1,720.60 1,720.70 1,416.9K
15:28 1,720.52 1,720.59 1,718.73 1,718.73 3,213.4K
15:29 1,718.70 1,719.06 1,718.43 1,719.04 1,647.7K
15:30 1,718.88 1,719.10 1,718.80 1,719.08 2,239.1K
15:31 1,719.06 1,719.66 1,718.98 1,719.66 3,787.0K
15:32 1,719.18 1,719.86 1,719.18 1,719.44 18,040.9K
15:33 1,719.91 1,719.95 1,719.54 1,719.54 5,785.0K
15:34 1,719.91 1,719.91 1,719.19 1,719.19 9,322.0K
15:35 1,719.38 1,719.57 1,719.30 1,719.30 5,040.7K
15:36 1,719.82 1,719.85 1,719.41 1,719.66 1,401.7K
15:37 1,719.76 1,719.76 1,718.89 1,719.11 8,825.6K
15:38 1,718.99 1,719.07 1,718.70 1,718.70 2,884.9K
15:39 1,718.53 1,719.09 1,718.51 1,719.09 1,324.8K
15:40 1,719.19 1,719.23 1,718.91 1,719.00 3,170.7K
15:41 1,719.09 1,719.09 1,718.78 1,718.78 1,237.1K
15:42 1,718.78 1,719.21 1,718.71 1,719.21 2,465.6K
15:43 1,719.61 1,719.79 1,719.20 1,719.26 3,646.4K
15:44 1,719.32 1,719.46 1,719.26 1,719.26 918.7K
15:45 1,719.16 1,719.60 1,719.16 1,719.47 863.4K
15:46 1,719.08 1,719.43 1,719.06 1,719.06 851.6K
15:47 1,719.19 1,719.33 1,719.19 1,719.32 897.9K
15:48 1,719.52 1,719.52 1,719.35 1,719.39 15,880.1K
15:49 1,719.45 1,719.88 1,719.45 1,719.88 1,273.9K
15:50 1,719.53 1,719.60 1,719.42 1,719.60 1,288.3K
15:51 1,719.51 1,719.51 1,719.03 1,719.03 1,252.7K
15:52 1,718.80 1,719.29 1,718.80 1,719.07 1,537.9K
15:53 1,718.94 1,719.29 1,718.94 1,719.23 1,141.9K
15:54 1,719.25 1,719.29 1,719.16 1,719.29 2,774.6K
15:55 1,719.54 1,719.54 1,719.17 1,719.37 1,910.1K
15:56 1,719.23 1,719.69 1,719.23 1,719.34 568.9K
15:57 1,719.42 1,719.47 1,719.18 1,719.47 1,231.0K
15:58 1,719.09 1,719.19 1,718.84 1,719.19 7,983.8K
15:59 1,719.32 1,719.50 1,719.31 1,719.31 1,420.8K
16:00 1,719.34 1,719.65 1,719.34 1,719.57 2,577.5K
16:01 1,719.60 1,719.73 1,719.36 1,719.36 1,812.0K
16:02 1,719.41 1,719.41 1,719.19 1,719.31 924.1K
16:03 1,719.98 1,719.98 1,719.64 1,719.64 437.3K
16:04 1,719.04 1,719.04 1,718.42 1,718.42 3,697.9K
16:05 1,718.40 1,718.79 1,718.32 1,718.32 3,834.9K
16:06 1,718.55 1,718.76 1,718.41 1,718.41 1,215.6K
16:07 1,718.44 1,718.44 1,718.19 1,718.20 1,858.4K
16:08 1,718.20 1,718.20 1,717.88 1,718.17 2,197.4K
16:09 1,718.07 1,718.07 1,717.91 1,717.92 856.8K
16:10 1,717.73 1,717.74 1,717.50 1,717.74 773.7K
16:11 1,717.81 1,718.03 1,717.56 1,718.03 1,500.3K
16:12 1,718.29 1,718.60 1,718.28 1,718.60 3,565.6K
16:13 1,718.78 1,718.78 1,718.33 1,718.33 5,533.3K
16:14 1,718.55 1,718.68 1,718.50 1,718.68 3,767.4K
16:15 1,719.49 1,721.11 1,719.49 1,721.11 2,884.6K
16:16 1,721.52 1,722.96 1,721.52 1,722.96 8,721.0K
16:17 1,722.88 1,722.88 1,722.01 1,722.01 2,334.0K
16:18 1,722.13 1,722.34 1,722.12 1,722.24 2,387.8K
16:19 1,721.63 1,721.70 1,721.63 1,721.70 3,270.7K
16:20 1,720.94 1,721.26 1,720.91 1,720.91 2,443.7K
16:21 1,721.54 1,721.56 1,721.31 1,721.40 3,035.2K
16:22 1,721.40 1,721.46 1,721.25 1,721.25 2,522.5K
16:23 1,721.38 1,721.77 1,721.17 1,721.17 1,704.9K
16:24 1,721.41 1,721.41 1,720.80 1,720.80 3,029.1K
16:25 1,720.49 1,720.49 1,720.08 1,720.08 3,607.5K
16:26 1,720.19 1,720.63 1,720.02 1,720.59 5,451.1K
16:27 1,720.62 1,721.57 1,720.62 1,721.46 2,782.9K
16:28 1,721.60 1,721.60 1,721.24 1,721.24 2,235.4K
16:29 1,721.24 1,721.24 1,720.65 1,720.65 1,892.5K
16:30 1,720.70 1,721.00 1,720.67 1,720.81 848.8K
16:31 1,720.71 1,721.06 1,720.71 1,721.03 1,507.0K
16:32 1,721.07 1,721.07 1,720.01 1,720.01 1,447.0K
16:33 1,720.19 1,720.48 1,720.18 1,720.19 458.9K
16:34 1,720.08 1,720.20 1,719.56 1,719.56 5,275.1K
16:35 1,719.31 1,719.55 1,719.30 1,719.30 3,375.3K
16:36 1,719.46 1,719.89 1,719.46 1,719.89 1,859.8K
16:37 1,720.00 1,720.00 1,719.55 1,719.55 1,007.0K
16:38 1,718.42 1,718.42 1,716.80 1,716.80 13,799.2K
16:39 1,717.10 1,718.28 1,717.10 1,718.28 22,402.0K
16:40 1,718.78 1,719.97 1,718.78 1,719.86 20,842.2K
16:41 1,719.80 1,720.79 1,719.32 1,720.50 10,604.2K
16:42 1,720.39 1,720.61 1,720.37 1,720.61 5,946.3K
16:43 1,720.30 1,720.39 1,720.12 1,720.12 2,623.6K
16:44 1,719.83 1,719.97 1,719.83 1,719.97 1,929.1K
16:45 1,720.10 1,720.10 1,719.66 1,719.86 1,138.3K
16:46 1,720.01 1,720.01 1,719.79 1,719.79 1,139.7K
16:47 1,719.89 1,719.93 1,719.67 1,719.67 1,550.2K
16:48 1,719.27 1,719.27 1,718.92 1,719.08 3,631.6K
16:49 1,718.84 1,719.04 1,718.65 1,719.04 2,002.8K
16:50 1,718.95 1,718.95 1,718.35 1,718.35 318.4K
16:51 1,718.47 1,718.97 1,718.34 1,718.97 4,294.9K
16:52 1,718.94 1,719.04 1,718.90 1,719.04 830.0K
16:53 1,718.85 1,719.19 1,718.85 1,719.19 1,897.6K
16:54 1,719.16 1,719.90 1,719.16 1,719.65 1,120.3K
16:55 1,719.48 1,719.78 1,719.34 1,719.34 328.3K
16:56 1,719.15 1,719.88 1,719.10 1,719.88 2,538.2K
16:57 1,720.20 1,720.51 1,720.13 1,720.26 2,722.4K
16:58 1,720.09 1,720.09 1,719.23 1,719.53 8,515.4K
16:59 1,719.53 1,719.53 1,718.71 1,718.71 1,337.6K
17:00 1,718.85 1,718.85 1,718.50 1,718.70 1,423.5K
17:01 1,718.71 1,718.71 1,718.45 1,718.49 2,302.5K
17:02 1,718.31 1,718.70 1,718.31 1,718.61 897.5K
17:03 1,718.63 1,719.28 1,718.63 1,719.28 1,595.7K
17:04 1,719.12 1,719.12 1,718.69 1,718.95 1,409.9K
17:05 1,718.91 1,719.07 1,718.70 1,718.79 1,947.9K
17:06 1,719.13 1,719.23 1,719.13 1,719.23 2,451.7K
17:07 1,719.30 1,719.43 1,718.90 1,718.90 1,821.9K
17:08 1,719.12 1,719.23 1,718.95 1,718.95 503.4K
17:09 1,718.95 1,719.08 1,718.95 1,719.07 2,426.4K
17:10 1,718.97 1,719.02 1,718.68 1,718.68 1,493.3K
17:11 1,718.87 1,718.87 1,718.41 1,718.78 2,043.0K
17:12 1,718.72 1,718.72 1,718.23 1,718.39 1,386.4K
17:13 1,718.25 1,718.49 1,718.21 1,718.21 3,813.6K
17:14 1,718.40 1,718.40 1,718.08 1,718.15 542.4K
17:15 1,718.24 1,718.24 1,718.05 1,718.16 2,524.8K
17:16 1,718.13 1,718.40 1,718.10 1,718.40 934.8K
17:17 1,718.20 1,718.33 1,718.20 1,718.27 1,341.8K
17:18 1,718.28 1,718.33 1,718.04 1,718.04 619.7K
17:19 1,717.98 1,718.51 1,717.98 1,718.51 5,070.3K
17:20 1,718.14 1,718.19 1,717.72 1,717.72 836.9K
17:21 1,717.83 1,717.83 1,717.49 1,717.49 1,122.3K
17:22 1,717.55 1,717.55 1,714.58 1,714.58 9,928.2K
17:23 1,714.95 1,715.13 1,714.92 1,715.02 3,785.3K
17:24 1,714.98 1,715.00 1,714.68 1,714.68 7,011.7K
17:25 1,714.97 1,714.97 1,714.83 1,714.84 2,906.0K
17:26 1,714.75 1,715.22 1,714.75 1,715.20 836.0K
17:27 1,714.99 1,714.99 1,714.66 1,714.66 2,053.4K
17:28 1,714.50 1,714.54 1,714.27 1,714.48 5,160.5K
17:29 1,714.60 1,714.99 1,714.60 1,714.99 1,536.5K
17:30 1,715.00 1,715.33 1,715.00 1,715.28 2,094.9K
17:31 1,715.41 1,715.46 1,715.23 1,715.46 940.2K
17:32 1,715.58 1,715.58 1,715.19 1,715.19 952.4K
17:33 1,715.24 1,715.69 1,715.24 1,715.69 907.3K
17:34 1,715.91 1,715.91 1,715.76 1,715.76 3,205.4K
17:35 1,715.01 1,715.55 1,715.01 1,715.55 1,679.4K
17:36 1,715.33 1,715.49 1,715.12 1,715.35 667.3K
17:37 1,714.90 1,715.42 1,714.90 1,715.42 2,604.0K
17:38 1,715.52 1,715.90 1,715.52 1,715.90 1,085.5K
17:39 1,715.91 1,716.08 1,715.91 1,716.06 1,187.7K
17:40 1,716.04 1,716.04 1,715.91 1,715.91 400.9K
17:41 1,715.98 1,715.98 1,715.65 1,715.85 552.6K
17:42 1,715.88 1,715.88 1,715.14 1,715.16 1,169.4K
17:43 1,715.13 1,715.16 1,714.84 1,715.12 3,978.1K
17:44 1,715.26 1,715.26 1,715.01 1,715.18 910.4K
17:45 1,715.14 1,715.21 1,715.01 1,715.21 2,054.9K
17:46 1,715.45 1,715.45 1,715.20 1,715.20 750.0K
17:47 1,715.32 1,715.32 1,714.98 1,714.98 575.8K
17:48 1,714.91 1,715.29 1,714.91 1,715.23 972.8K
17:49 1,715.32 1,715.44 1,714.76 1,714.76 1,529.0K
17:50 1,714.66 1,714.83 1,714.65 1,714.83 913.1K
17:51 1,714.72 1,714.72 1,714.39 1,714.56 4,734.4K
17:52 1,714.48 1,714.48 1,714.05 1,714.11 5,646.9K
17:53 1,714.28 1,714.28 1,714.04 1,714.23 4,054.4K
17:54 1,714.08 1,714.12 1,714.04 1,714.05 1,051.0K
17:55 1,714.07 1,714.39 1,714.07 1,714.30 1,699.1K
17:56 1,714.39 1,714.45 1,714.30 1,714.43 1,149.1K
17:57 1,714.37 1,714.49 1,714.37 1,714.42 354.4K
17:58 1,713.98 1,714.26 1,713.92 1,713.92 6,698.2K
17:59 1,713.85 1,713.85 1,713.72 1,713.72 1,497.9K
18:00 1,713.45 1,713.65 1,713.35 1,713.35 3,950.5K
18:01 1,713.20 1,713.20 1,712.90 1,712.90 1,912.5K
18:02 1,713.22 1,713.39 1,713.22 1,713.39 410.3K
18:03 1,713.34 1,713.63 1,713.29 1,713.29 1,833.6K
18:04 1,713.26 1,713.39 1,713.03 1,713.15 1,532.6K
18:05 1,712.59 1,713.38 1,712.59 1,712.96 7,686.5K
18:06 1,713.13 1,713.24 1,713.07 1,713.24 1,192.2K
18:07 1,713.09 1,713.16 1,713.09 1,713.14 2,164.4K
18:08 1,712.88 1,713.02 1,712.70 1,712.81 1,316.5K
18:09 1,712.75 1,713.13 1,712.69 1,713.13 1,424.8K
18:10 1,713.00 1,713.10 1,712.66 1,712.66 1,081.1K
18:11 1,712.79 1,713.06 1,712.79 1,713.06 1,823.3K
18:12 1,713.12 1,713.20 1,713.12 1,713.20 903.2K
18:13 1,712.96 1,712.96 1,712.78 1,712.86 2,289.1K
18:14 1,713.16 1,713.35 1,713.13 1,713.13 3,601.6K
18:15 1,713.24 1,713.24 1,713.01 1,713.01 665.2K
18:16 1,712.92 1,713.35 1,712.92 1,713.33 937.9K
18:17 1,713.40 1,713.71 1,713.33 1,713.71 952.3K
18:18 1,713.74 1,713.74 1,713.51 1,713.51 527.5K
18:19 1,713.69 1,713.69 1,713.55 1,713.55 653.9K
18:20 1,713.25 1,713.29 1,713.18 1,713.18 1,154.1K
18:21 1,713.19 1,713.27 1,713.14 1,713.15 747.6K
18:22 1,713.21 1,713.29 1,713.21 1,713.29 2,530.2K
18:23 1,713.38 1,713.40 1,713.22 1,713.22 4,041.2K
18:24 1,713.11 1,713.19 1,713.06 1,713.06 5,180.3K
18:25 1,713.02 1,713.02 1,712.27 1,712.44 5,911.0K
18:26 1,712.35 1,712.59 1,712.34 1,712.48 1,142.7K
18:27 1,712.52 1,712.72 1,712.52 1,712.57 1,228.7K
18:28 1,712.58 1,712.76 1,712.58 1,712.66 1,383.6K
18:29 1,712.43 1,712.43 1,712.17 1,712.36 518.8K
18:30 1,712.51 1,712.61 1,711.81 1,711.81 1,105.3K
18:31 1,711.99 1,712.02 1,711.98 1,711.98 463.2K
18:32 1,712.15 1,712.25 1,712.11 1,712.25 1,011.6K
18:33 1,712.37 1,712.40 1,712.28 1,712.28 2,497.1K
18:34 1,712.05 1,712.09 1,711.65 1,711.65 7,112.2K
18:35 1,711.57 1,711.95 1,711.57 1,711.95 2,978.4K
18:36 1,711.72 1,711.87 1,711.46 1,711.84 680.2K
18:37 1,711.25 1,711.89 1,711.25 1,711.89 3,191.9K
18:38 1,712.05 1,712.11 1,711.79 1,712.11 1,672.5K
18:39 1,711.16 1,711.86 1,711.16 1,711.86 4,561.1K
18:40 1,711.79 1,711.79 1,711.79 1,711.79 667.1K
18:51 1,712.29 1,712.29 1,712.29 1,712.29 5,025.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし