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 1,687.35 1,687.35 1,684.92 1,685.03 3,646.4K
09:51 1,684.88 1,684.88 1,683.24 1,683.24 1,459.5K
09:52 1,683.00 1,683.20 1,682.49 1,682.53 1,212.8K
09:53 1,683.03 1,683.03 1,682.85 1,682.98 587.1K
09:54 1,682.74 1,683.33 1,682.74 1,683.33 2,023.2K
09:55 1,683.99 1,683.99 1,683.70 1,683.80 2,956.5K
09:56 1,683.40 1,684.43 1,683.40 1,684.43 1,793.8K
09:57 1,684.20 1,684.49 1,684.20 1,684.36 1,190.0K
09:58 1,684.45 1,684.45 1,683.95 1,683.95 1,343.9K
09:59 1,683.95 1,684.23 1,683.88 1,683.88 1,570.0K
10:00 1,684.10 1,684.10 1,679.30 1,679.30 11,899.5K
10:01 1,679.09 1,679.32 1,678.96 1,679.32 4,195.2K
10:02 1,678.74 1,678.74 1,677.16 1,677.16 11,372.1K
10:03 1,677.90 1,677.90 1,676.84 1,677.12 7,195.9K
10:04 1,677.59 1,678.87 1,677.59 1,678.80 13,634.9K
10:05 1,679.54 1,679.71 1,679.51 1,679.54 6,059.4K
10:06 1,679.37 1,679.47 1,678.84 1,679.47 13,281.1K
10:07 1,679.10 1,679.10 1,678.73 1,678.73 3,538.3K
10:08 1,678.80 1,679.29 1,678.60 1,679.29 4,386.2K
10:09 1,679.26 1,679.40 1,679.11 1,679.40 4,116.7K
10:10 1,679.12 1,679.43 1,678.99 1,678.99 5,971.1K
10:11 1,679.03 1,679.03 1,678.53 1,678.53 4,228.0K
10:12 1,678.36 1,678.73 1,678.36 1,678.73 2,835.9K
10:13 1,678.38 1,678.41 1,678.17 1,678.17 2,405.8K
10:14 1,677.72 1,677.72 1,676.77 1,676.83 7,363.5K
10:15 1,676.99 1,677.18 1,676.52 1,676.52 9,118.9K
10:16 1,676.13 1,676.53 1,676.09 1,676.53 4,443.3K
10:17 1,676.10 1,676.62 1,676.10 1,676.40 2,782.9K
10:18 1,676.03 1,676.03 1,675.57 1,675.57 8,538.8K
10:19 1,675.92 1,676.25 1,675.92 1,676.09 3,449.2K
10:20 1,675.96 1,675.96 1,675.58 1,675.58 3,542.1K
10:21 1,675.16 1,675.16 1,673.69 1,673.69 12,321.6K
10:22 1,673.38 1,673.87 1,673.38 1,673.87 13,626.6K
10:23 1,673.88 1,674.28 1,673.73 1,673.73 11,272.0K
10:24 1,673.59 1,673.59 1,673.00 1,673.00 10,291.0K
10:25 1,672.98 1,672.98 1,672.37 1,672.37 9,140.4K
10:26 1,672.79 1,673.65 1,672.79 1,673.65 10,694.3K
10:27 1,673.83 1,674.17 1,673.83 1,673.94 2,151.2K
10:28 1,673.88 1,673.93 1,673.81 1,673.81 2,439.9K
10:29 1,673.88 1,674.09 1,673.88 1,674.09 2,027.1K
10:30 1,674.11 1,674.19 1,673.02 1,673.02 5,899.2K
10:31 1,673.09 1,673.09 1,672.20 1,672.39 6,904.2K
10:32 1,672.30 1,672.39 1,671.70 1,671.70 7,796.0K
10:33 1,671.55 1,671.55 1,669.96 1,669.96 22,717.0K
10:34 1,669.79 1,669.79 1,669.44 1,669.44 23,096.9K
10:35 1,669.35 1,669.95 1,669.35 1,669.95 4,522.6K
10:36 1,669.71 1,670.09 1,669.67 1,669.67 8,891.3K
10:37 1,669.99 1,670.86 1,669.69 1,670.86 9,543.7K
10:38 1,671.83 1,671.83 1,671.11 1,671.11 8,662.1K
10:39 1,671.17 1,671.76 1,671.03 1,671.76 3,608.6K
10:40 1,671.63 1,671.79 1,670.85 1,670.85 4,134.2K
10:41 1,671.05 1,671.50 1,670.77 1,671.50 3,839.5K
10:42 1,671.60 1,671.93 1,671.60 1,671.93 1,552.4K
10:43 1,671.61 1,672.45 1,671.61 1,672.45 2,303.5K
10:44 1,672.56 1,672.79 1,672.46 1,672.79 6,157.2K
10:45 1,673.02 1,673.02 1,672.29 1,672.29 2,531.1K
10:46 1,672.42 1,672.66 1,672.29 1,672.29 8,621.8K
10:47 1,672.03 1,672.03 1,671.78 1,671.87 7,736.6K
10:48 1,671.70 1,671.74 1,671.60 1,671.70 1,176.3K
10:49 1,671.63 1,671.75 1,671.55 1,671.55 6,547.0K
10:50 1,671.57 1,671.74 1,671.55 1,671.55 2,357.5K
10:51 1,671.22 1,671.29 1,671.00 1,671.29 1,901.4K
10:52 1,671.34 1,671.34 1,670.33 1,670.33 4,317.5K
10:53 1,670.07 1,670.17 1,669.95 1,670.17 2,453.9K
10:54 1,670.12 1,670.16 1,669.88 1,669.89 4,932.0K
10:55 1,670.14 1,670.53 1,670.14 1,670.53 9,173.1K
10:56 1,670.61 1,670.67 1,670.49 1,670.49 9,636.8K
10:57 1,670.42 1,670.91 1,670.42 1,670.77 3,723.2K
10:58 1,670.49 1,670.51 1,670.25 1,670.25 4,187.3K
10:59 1,670.78 1,670.85 1,670.53 1,670.63 3,016.0K
11:00 1,671.15 1,671.70 1,671.00 1,671.00 11,842.1K
11:01 1,670.91 1,671.03 1,670.56 1,670.56 2,555.2K
11:02 1,670.55 1,670.84 1,670.55 1,670.84 2,137.2K
11:03 1,670.61 1,670.95 1,670.61 1,670.95 2,138.9K
11:04 1,671.09 1,671.59 1,671.04 1,671.59 2,438.2K
11:05 1,672.17 1,672.50 1,671.87 1,672.50 4,775.5K
11:06 1,672.70 1,673.55 1,672.70 1,673.55 14,200.0K
11:07 1,673.36 1,673.48 1,672.83 1,673.09 4,125.2K
11:08 1,673.22 1,673.59 1,673.07 1,673.59 4,123.3K
11:09 1,673.90 1,674.56 1,673.90 1,674.16 4,598.8K
11:10 1,674.62 1,675.15 1,674.62 1,675.15 12,645.0K
11:11 1,675.08 1,675.08 1,674.54 1,674.54 5,295.4K
11:12 1,674.00 1,674.00 1,673.21 1,673.64 3,515.1K
11:13 1,673.45 1,673.75 1,673.45 1,673.59 1,943.2K
11:14 1,673.56 1,673.56 1,672.70 1,672.70 21,947.6K
11:15 1,672.28 1,672.81 1,672.26 1,672.26 2,250.5K
11:16 1,672.50 1,673.17 1,672.50 1,673.17 698.4K
11:17 1,672.89 1,672.89 1,672.22 1,672.23 1,690.6K
11:18 1,672.30 1,672.40 1,671.12 1,671.12 4,870.7K
11:19 1,670.40 1,670.73 1,670.22 1,670.22 2,923.6K
11:20 1,670.33 1,670.57 1,670.33 1,670.35 2,053.1K
11:21 1,670.28 1,670.48 1,670.06 1,670.06 1,758.5K
11:22 1,670.20 1,670.89 1,670.20 1,670.89 3,238.7K
11:23 1,670.82 1,671.06 1,670.73 1,670.73 2,227.7K
11:24 1,670.96 1,670.96 1,669.20 1,669.20 5,584.2K
11:25 1,669.24 1,669.24 1,668.58 1,668.98 3,445.4K
11:26 1,668.77 1,668.77 1,668.18 1,668.27 3,586.0K
11:27 1,668.31 1,668.40 1,668.18 1,668.40 2,539.6K
11:28 1,668.74 1,668.74 1,668.07 1,668.26 1,610.7K
11:29 1,667.86 1,667.86 1,667.19 1,667.19 26,385.9K
11:30 1,667.37 1,667.72 1,667.37 1,667.72 2,413.8K
11:31 1,667.81 1,668.14 1,667.81 1,668.14 2,273.3K
11:32 1,667.88 1,668.55 1,667.71 1,668.55 4,959.3K
11:33 1,668.52 1,668.63 1,668.32 1,668.63 2,597.2K
11:34 1,668.47 1,668.47 1,667.82 1,668.30 6,634.5K
11:35 1,668.37 1,668.41 1,668.13 1,668.38 5,899.2K
11:36 1,668.41 1,668.51 1,668.38 1,668.51 1,375.4K
11:37 1,668.41 1,668.96 1,668.41 1,668.57 2,687.5K
11:38 1,668.80 1,669.40 1,668.80 1,669.40 2,025.3K
11:39 1,669.28 1,669.40 1,669.15 1,669.20 1,447.1K
11:40 1,668.83 1,668.93 1,668.83 1,668.93 5,749.4K
11:41 1,668.98 1,669.00 1,668.78 1,668.87 2,311.8K
11:42 1,668.79 1,668.86 1,668.62 1,668.62 2,397.9K
11:43 1,668.67 1,668.83 1,668.56 1,668.68 2,368.9K
11:44 1,668.65 1,669.15 1,668.65 1,669.15 734.4K
11:45 1,669.24 1,669.24 1,668.68 1,668.68 2,024.5K
11:46 1,668.77 1,668.88 1,668.77 1,668.78 2,007.4K
11:47 1,669.34 1,670.39 1,669.34 1,670.36 9,961.3K
11:48 1,670.38 1,670.38 1,670.00 1,670.00 1,715.1K
11:49 1,669.75 1,669.85 1,669.65 1,669.77 5,492.8K
11:50 1,669.75 1,669.75 1,669.50 1,669.73 4,185.4K
11:51 1,669.53 1,669.53 1,669.11 1,669.17 2,853.9K
11:52 1,668.86 1,668.95 1,668.75 1,668.75 3,101.8K
11:53 1,668.30 1,668.30 1,667.15 1,667.15 17,584.4K
11:54 1,667.55 1,667.55 1,667.38 1,667.38 4,907.2K
11:55 1,667.47 1,668.51 1,667.36 1,668.51 7,489.2K
11:56 1,668.27 1,668.46 1,668.17 1,668.46 2,633.9K
11:57 1,668.49 1,668.71 1,668.49 1,668.71 1,517.0K
11:58 1,668.83 1,668.83 1,668.37 1,668.56 2,836.1K
11:59 1,668.74 1,668.74 1,667.74 1,667.74 1,407.2K
12:00 1,667.46 1,667.46 1,666.60 1,666.60 6,171.9K
12:01 1,666.03 1,666.11 1,665.82 1,665.82 4,684.6K
12:02 1,665.56 1,665.56 1,664.82 1,664.83 3,154.8K
12:03 1,664.44 1,664.73 1,664.44 1,664.64 3,900.4K
12:04 1,664.54 1,664.81 1,664.23 1,664.64 4,817.3K
12:05 1,664.36 1,665.05 1,664.36 1,665.05 3,955.5K
12:06 1,665.02 1,665.09 1,664.58 1,665.09 4,048.7K
12:07 1,665.91 1,666.47 1,665.91 1,666.47 3,411.2K
12:08 1,666.69 1,667.08 1,666.69 1,666.96 3,436.4K
12:09 1,666.94 1,667.19 1,666.82 1,666.82 2,504.2K
12:10 1,667.18 1,667.70 1,667.18 1,667.70 2,578.0K
12:11 1,667.38 1,668.49 1,667.38 1,668.49 866.5K
12:12 1,668.54 1,669.11 1,668.54 1,669.11 6,421.8K
12:13 1,669.17 1,669.24 1,668.99 1,668.99 3,643.0K
12:14 1,668.78 1,668.78 1,668.18 1,668.18 3,493.8K
12:15 1,667.92 1,668.54 1,667.92 1,668.54 2,002.3K
12:16 1,668.67 1,670.07 1,668.67 1,670.07 7,726.3K
12:17 1,670.28 1,670.59 1,670.23 1,670.59 9,350.7K
12:18 1,670.64 1,670.64 1,670.28 1,670.44 1,560.8K
12:19 1,670.45 1,670.45 1,669.98 1,669.98 1,560.5K
12:20 1,668.83 1,669.52 1,668.83 1,669.52 4,656.1K
12:21 1,669.42 1,669.51 1,669.37 1,669.51 1,175.7K
12:22 1,669.51 1,670.03 1,669.51 1,670.03 3,625.6K
12:23 1,670.38 1,670.93 1,670.38 1,670.93 8,552.5K
12:24 1,670.74 1,671.28 1,670.72 1,671.03 7,395.9K
12:25 1,670.71 1,670.71 1,669.85 1,669.85 11,622.9K
12:26 1,669.72 1,669.72 1,669.17 1,669.17 3,994.6K
12:27 1,669.12 1,669.29 1,668.97 1,669.29 1,421.2K
12:28 1,669.49 1,669.49 1,669.15 1,669.24 832.6K
12:29 1,669.31 1,669.31 1,668.71 1,668.96 2,555.1K
12:30 1,668.97 1,670.00 1,668.97 1,670.00 4,015.1K
12:31 1,669.93 1,670.93 1,669.93 1,670.93 5,467.5K
12:32 1,670.72 1,671.94 1,670.72 1,671.94 5,115.1K
12:33 1,671.59 1,671.96 1,671.59 1,671.86 7,364.4K
12:34 1,671.86 1,672.12 1,671.80 1,672.12 7,760.4K
12:35 1,672.02 1,672.02 1,671.79 1,671.98 2,076.5K
12:36 1,671.89 1,672.17 1,671.52 1,672.17 9,007.9K
12:37 1,672.12 1,672.33 1,672.12 1,672.33 2,875.2K
12:38 1,672.23 1,672.50 1,672.23 1,672.50 2,105.3K
12:39 1,672.33 1,672.33 1,672.13 1,672.13 8,833.6K
12:40 1,673.55 1,673.55 1,673.24 1,673.36 12,047.6K
12:41 1,673.55 1,673.84 1,673.29 1,673.29 1,696.3K
12:42 1,673.25 1,673.25 1,672.92 1,672.99 4,008.7K
12:43 1,672.88 1,672.88 1,672.52 1,672.67 8,382.1K
12:44 1,672.73 1,672.73 1,672.00 1,672.01 3,551.2K
12:45 1,671.68 1,672.19 1,671.68 1,671.96 2,048.2K
12:46 1,672.50 1,672.99 1,672.50 1,672.90 786.4K
12:47 1,673.02 1,673.28 1,673.02 1,673.07 1,740.6K
12:48 1,673.60 1,673.68 1,673.31 1,673.31 4,149.2K
12:49 1,673.46 1,673.85 1,673.35 1,673.85 4,847.5K
12:50 1,674.05 1,675.14 1,674.05 1,675.14 5,748.7K
12:51 1,674.85 1,674.91 1,674.53 1,674.53 4,191.5K
12:52 1,674.52 1,674.75 1,674.40 1,674.75 14,410.5K
12:53 1,674.81 1,675.19 1,674.63 1,675.16 2,580.7K
12:54 1,674.84 1,674.84 1,674.49 1,674.65 2,437.4K
12:55 1,674.76 1,674.78 1,674.30 1,674.30 3,318.9K
12:56 1,674.43 1,674.58 1,674.28 1,674.28 4,840.1K
12:57 1,674.30 1,674.66 1,674.25 1,674.55 770.8K
12:58 1,674.51 1,674.85 1,674.10 1,674.85 4,511.8K
12:59 1,675.09 1,675.22 1,674.98 1,675.22 2,504.4K
13:00 1,675.34 1,675.56 1,675.26 1,675.38 2,765.2K
13:01 1,675.38 1,675.81 1,675.38 1,675.81 13,708.4K
13:02 1,675.75 1,676.13 1,675.75 1,676.13 10,344.2K
13:03 1,676.01 1,676.01 1,675.60 1,675.60 5,757.5K
13:04 1,675.58 1,675.58 1,675.20 1,675.42 5,963.4K
13:05 1,675.50 1,676.08 1,675.50 1,676.08 2,715.7K
13:06 1,676.36 1,676.98 1,676.28 1,676.54 6,367.4K
13:07 1,676.71 1,676.71 1,676.36 1,676.43 12,321.0K
13:08 1,676.84 1,676.86 1,676.31 1,676.31 14,467.4K
13:09 1,676.16 1,676.76 1,675.97 1,676.33 3,161.3K
13:10 1,676.21 1,676.30 1,676.18 1,676.30 2,087.4K
13:11 1,676.20 1,676.20 1,675.44 1,675.44 22,110.2K
13:12 1,675.35 1,675.88 1,675.35 1,675.88 4,917.5K
13:13 1,675.75 1,676.04 1,675.75 1,676.04 2,182.5K
13:14 1,676.47 1,676.77 1,676.47 1,676.56 5,373.9K
13:15 1,676.31 1,676.64 1,676.24 1,676.24 7,797.0K
13:16 1,676.39 1,676.79 1,676.39 1,676.58 6,485.3K
13:17 1,676.89 1,677.18 1,676.85 1,676.93 1,743.7K
13:18 1,677.12 1,677.12 1,676.69 1,676.75 6,043.2K
13:19 1,676.89 1,677.31 1,676.89 1,677.13 2,946.5K
13:20 1,677.21 1,678.34 1,677.21 1,678.34 8,050.6K
13:21 1,678.67 1,679.01 1,678.37 1,679.01 5,732.0K
13:22 1,678.85 1,678.87 1,678.61 1,678.61 7,775.6K
13:23 1,678.47 1,678.69 1,678.47 1,678.48 5,974.3K
13:24 1,678.42 1,678.56 1,678.10 1,678.10 3,481.6K
13:25 1,677.67 1,679.19 1,677.67 1,678.69 13,214.1K
13:26 1,678.87 1,679.14 1,678.78 1,679.14 4,811.6K
13:27 1,679.53 1,679.69 1,679.46 1,679.69 2,062.8K
13:28 1,679.56 1,679.74 1,679.56 1,679.72 8,545.8K
13:29 1,679.84 1,681.17 1,679.84 1,681.17 9,953.0K
13:30 1,680.62 1,680.62 1,679.49 1,679.49 5,424.3K
13:31 1,679.98 1,680.29 1,679.91 1,680.09 10,291.9K
13:32 1,680.37 1,680.93 1,680.05 1,680.93 5,293.8K
13:33 1,680.51 1,680.63 1,680.16 1,680.33 5,303.9K
13:34 1,680.24 1,680.39 1,680.00 1,680.39 4,214.3K
13:35 1,680.04 1,680.29 1,679.92 1,680.29 3,877.5K
13:36 1,679.34 1,679.34 1,678.56 1,678.88 4,029.4K
13:37 1,678.76 1,679.33 1,678.76 1,679.28 5,155.7K
13:38 1,680.14 1,680.14 1,679.41 1,679.41 3,662.4K
13:39 1,679.18 1,679.84 1,679.18 1,679.84 1,775.8K
13:40 1,679.70 1,680.08 1,679.61 1,679.75 1,579.8K
13:41 1,680.13 1,680.43 1,680.13 1,680.43 2,962.9K
13:42 1,680.31 1,680.87 1,680.28 1,680.46 6,333.0K
13:43 1,680.58 1,680.81 1,680.32 1,680.81 3,224.8K
13:44 1,680.86 1,681.32 1,680.75 1,680.75 1,525.9K
13:45 1,681.35 1,681.35 1,680.84 1,680.84 2,567.0K
13:46 1,680.56 1,680.56 1,680.09 1,680.36 7,489.9K
13:47 1,680.21 1,680.42 1,680.13 1,680.42 6,098.9K
13:48 1,680.58 1,680.85 1,680.58 1,680.62 4,874.8K
13:49 1,680.72 1,680.75 1,680.60 1,680.66 1,253.6K
13:50 1,680.74 1,681.20 1,680.72 1,681.20 5,151.3K
13:51 1,680.84 1,680.84 1,680.15 1,680.15 4,592.5K
13:52 1,679.95 1,680.15 1,679.95 1,680.01 2,040.4K
13:53 1,679.65 1,680.10 1,679.65 1,679.75 3,674.8K
13:54 1,679.83 1,679.84 1,679.70 1,679.70 4,487.5K
13:55 1,679.74 1,679.74 1,677.08 1,677.16 13,380.1K
13:56 1,674.69 1,674.69 1,673.24 1,673.24 24,722.8K
13:57 1,672.64 1,672.64 1,671.95 1,672.01 33,813.4K
13:58 1,672.34 1,672.55 1,672.19 1,672.55 6,368.4K
13:59 1,673.11 1,673.21 1,673.11 1,673.14 8,147.1K
14:00 1,672.84 1,673.50 1,672.84 1,673.50 5,188.3K
14:01 1,673.53 1,674.13 1,673.10 1,674.13 2,463.3K
14:02 1,674.27 1,674.51 1,674.00 1,674.51 2,552.3K
14:03 1,674.75 1,675.35 1,674.75 1,675.35 4,970.2K
14:04 1,675.26 1,675.57 1,675.26 1,675.54 1,889.5K
14:05 1,675.57 1,675.57 1,673.54 1,673.54 4,482.5K
14:06 1,673.72 1,673.72 1,672.36 1,672.55 6,373.9K
14:07 1,673.10 1,673.59 1,673.10 1,673.59 8,593.7K
14:08 1,673.40 1,673.69 1,673.40 1,673.69 1,993.2K
14:09 1,674.54 1,674.99 1,674.54 1,674.99 1,753.4K
14:10 1,675.13 1,675.13 1,673.49 1,673.49 1,626.9K
14:11 1,673.03 1,673.17 1,672.91 1,673.17 2,234.4K
14:12 1,673.11 1,673.11 1,672.27 1,672.62 3,334.5K
14:13 1,672.40 1,672.71 1,672.40 1,672.52 29,085.3K
14:14 1,672.91 1,672.91 1,672.61 1,672.67 1,199.4K
14:15 1,671.32 1,672.52 1,671.32 1,672.52 7,815.8K
14:16 1,672.47 1,673.09 1,672.47 1,673.09 3,408.6K
14:17 1,673.20 1,673.29 1,672.74 1,673.19 1,760.1K
14:18 1,673.06 1,673.06 1,672.57 1,672.75 14,522.6K
14:19 1,672.88 1,673.26 1,672.70 1,673.26 1,929.4K
14:20 1,672.50 1,672.50 1,672.11 1,672.11 1,871.4K
14:21 1,672.25 1,672.62 1,672.25 1,672.62 3,401.1K
14:22 1,672.71 1,672.85 1,672.62 1,672.66 964.9K
14:23 1,673.20 1,673.89 1,673.11 1,673.89 5,195.0K
14:24 1,674.26 1,674.39 1,674.09 1,674.39 3,078.1K
14:25 1,674.45 1,674.45 1,673.95 1,673.95 1,472.2K
14:26 1,673.87 1,673.90 1,673.50 1,673.61 718.6K
14:27 1,673.59 1,673.62 1,673.16 1,673.16 2,813.0K
14:28 1,673.45 1,673.80 1,673.45 1,673.80 1,109.5K
14:29 1,673.58 1,673.84 1,673.55 1,673.75 1,260.2K
14:30 1,673.38 1,673.38 1,672.03 1,672.03 6,707.3K
14:31 1,672.06 1,672.12 1,671.69 1,671.69 14,204.6K
14:32 1,671.69 1,671.90 1,671.43 1,671.43 4,492.5K
14:33 1,671.79 1,672.34 1,671.79 1,672.34 4,620.9K
14:34 1,671.95 1,672.38 1,671.95 1,672.38 974.0K
14:35 1,672.09 1,672.46 1,672.09 1,672.46 2,227.3K
14:36 1,672.51 1,672.51 1,672.07 1,672.07 1,573.8K
14:37 1,671.81 1,671.81 1,671.26 1,671.26 7,412.1K
14:38 1,670.96 1,671.04 1,670.82 1,670.82 2,629.5K
14:39 1,671.64 1,671.64 1,671.00 1,671.08 5,139.3K
14:40 1,671.22 1,671.22 1,670.67 1,670.69 2,287.5K
14:41 1,670.78 1,672.17 1,670.78 1,672.17 8,878.5K
14:42 1,671.96 1,672.18 1,671.64 1,672.18 2,548.8K
14:43 1,672.74 1,672.74 1,671.93 1,672.01 6,283.7K
14:44 1,671.52 1,671.59 1,671.24 1,671.59 7,681.8K
14:45 1,671.54 1,671.81 1,671.48 1,671.81 4,557.2K
14:46 1,671.55 1,671.74 1,671.42 1,671.42 5,047.3K
14:47 1,671.21 1,671.26 1,671.14 1,671.20 1,697.9K
14:48 1,671.07 1,671.23 1,670.59 1,670.59 2,288.2K
14:49 1,670.63 1,670.78 1,670.58 1,670.59 1,561.1K
14:50 1,670.56 1,670.56 1,670.38 1,670.38 3,169.5K
14:51 1,670.39 1,670.41 1,670.03 1,670.31 2,063.5K
14:52 1,670.11 1,670.11 1,669.06 1,669.06 3,376.3K
14:53 1,669.09 1,669.09 1,667.35 1,667.35 7,619.0K
14:54 1,666.44 1,666.71 1,666.44 1,666.71 11,519.3K
14:55 1,667.09 1,667.42 1,666.87 1,666.87 11,614.1K
14:56 1,667.02 1,667.39 1,667.02 1,667.39 7,653.6K
14:57 1,667.45 1,667.45 1,666.11 1,666.11 5,953.0K
14:58 1,665.55 1,665.67 1,665.32 1,665.32 16,245.6K
14:59 1,663.97 1,664.12 1,663.43 1,663.43 7,915.9K
15:00 1,662.76 1,662.85 1,662.34 1,662.85 19,171.0K
15:01 1,662.55 1,662.87 1,662.47 1,662.87 8,198.9K
15:02 1,663.17 1,664.08 1,663.17 1,664.08 12,501.2K
15:03 1,664.32 1,664.83 1,664.32 1,664.83 8,567.3K
15:04 1,664.81 1,664.81 1,663.63 1,663.76 3,561.1K
15:05 1,664.49 1,665.50 1,664.48 1,665.50 6,206.0K
15:06 1,665.33 1,665.57 1,665.33 1,665.57 1,999.4K
15:07 1,665.61 1,665.87 1,665.12 1,665.12 4,427.7K
15:08 1,665.27 1,665.27 1,665.00 1,665.03 3,512.6K
15:09 1,665.31 1,665.60 1,664.98 1,665.60 1,010.6K
15:10 1,665.97 1,665.97 1,665.62 1,665.66 4,087.9K
15:11 1,665.38 1,665.43 1,664.56 1,664.56 2,188.2K
15:12 1,664.65 1,664.85 1,664.65 1,664.85 2,607.0K
15:13 1,664.56 1,664.80 1,664.56 1,664.80 1,972.1K
15:14 1,664.64 1,665.03 1,664.64 1,665.03 1,404.9K
15:15 1,664.86 1,665.50 1,664.86 1,665.50 1,370.8K
15:16 1,665.91 1,666.98 1,665.91 1,666.98 6,894.7K
15:17 1,667.27 1,668.13 1,667.27 1,668.10 23,982.0K
15:18 1,668.04 1,668.32 1,666.88 1,666.88 4,853.6K
15:19 1,667.33 1,667.33 1,666.11 1,666.11 2,430.1K
15:20 1,666.37 1,666.43 1,666.12 1,666.40 940.3K
15:21 1,666.68 1,666.73 1,666.51 1,666.73 3,483.3K
15:22 1,666.53 1,666.60 1,666.25 1,666.25 2,593.5K
15:23 1,665.76 1,666.55 1,665.76 1,666.55 1,378.9K
15:24 1,666.79 1,666.96 1,666.63 1,666.86 3,631.4K
15:25 1,666.87 1,666.87 1,665.93 1,665.93 3,914.3K
15:26 1,665.35 1,665.49 1,665.35 1,665.42 5,180.3K
15:27 1,665.48 1,665.48 1,664.79 1,664.88 5,518.6K
15:28 1,665.12 1,665.55 1,664.99 1,664.99 1,845.5K
15:29 1,664.80 1,664.80 1,664.63 1,664.73 2,355.7K
15:30 1,664.98 1,664.98 1,663.52 1,663.52 8,201.7K
15:31 1,662.58 1,663.21 1,661.90 1,661.90 8,504.3K
15:32 1,662.03 1,662.18 1,662.03 1,662.18 11,353.8K
15:33 1,661.98 1,662.52 1,661.98 1,662.52 6,688.4K
15:34 1,662.78 1,664.20 1,662.78 1,664.20 5,850.0K
15:35 1,664.39 1,664.39 1,663.57 1,664.06 7,110.1K
15:36 1,664.23 1,664.30 1,663.63 1,663.85 1,836.9K
15:37 1,663.99 1,664.39 1,663.99 1,664.29 4,983.8K
15:38 1,664.10 1,664.10 1,663.93 1,663.95 2,680.8K
15:39 1,664.06 1,664.27 1,664.06 1,664.27 3,488.7K
15:40 1,664.66 1,664.66 1,664.47 1,664.63 3,551.6K
15:41 1,664.97 1,665.00 1,663.05 1,663.05 5,712.6K
15:42 1,662.71 1,662.71 1,662.23 1,662.23 8,520.0K
15:43 1,661.77 1,661.77 1,661.28 1,661.28 19,057.9K
15:44 1,661.09 1,661.09 1,660.40 1,660.54 6,330.5K
15:45 1,659.33 1,659.54 1,659.30 1,659.54 5,857.5K
15:46 1,659.45 1,660.03 1,659.45 1,660.03 10,759.9K
15:47 1,660.02 1,661.48 1,660.02 1,661.48 14,846.3K
15:48 1,661.38 1,661.64 1,661.19 1,661.19 10,319.0K
15:49 1,661.45 1,661.87 1,661.45 1,661.87 3,290.7K
15:50 1,661.84 1,661.84 1,661.14 1,661.39 3,826.1K
15:51 1,661.30 1,661.62 1,661.30 1,661.62 2,564.7K
15:52 1,661.92 1,663.64 1,661.92 1,663.64 5,427.5K
15:53 1,663.40 1,663.64 1,663.40 1,663.48 5,701.9K
15:54 1,663.14 1,663.14 1,662.72 1,662.73 3,061.9K
15:55 1,662.43 1,662.43 1,662.00 1,662.26 3,653.1K
15:56 1,662.20 1,662.29 1,662.02 1,662.29 3,889.2K
15:57 1,662.26 1,662.26 1,661.13 1,661.13 3,641.3K
15:58 1,661.27 1,661.88 1,661.27 1,661.88 4,235.6K
15:59 1,661.75 1,662.47 1,661.75 1,662.47 1,009.0K
16:00 1,662.15 1,662.32 1,661.73 1,662.32 3,064.0K
16:01 1,662.28 1,662.35 1,662.17 1,662.17 3,267.8K
16:02 1,662.01 1,662.18 1,662.01 1,662.02 2,001.6K
16:03 1,663.18 1,663.91 1,663.15 1,663.15 11,250.1K
16:04 1,663.37 1,664.84 1,663.37 1,664.84 10,821.6K
16:05 1,664.76 1,664.78 1,664.41 1,664.78 3,556.8K
16:06 1,664.69 1,665.16 1,664.69 1,665.16 5,534.1K
16:07 1,665.42 1,665.42 1,664.67 1,664.67 2,827.2K
16:08 1,664.90 1,665.36 1,664.90 1,665.25 5,959.0K
16:09 1,665.24 1,667.60 1,665.24 1,667.60 14,283.3K
16:10 1,667.70 1,667.75 1,667.29 1,667.75 19,779.0K
16:11 1,667.17 1,667.17 1,666.72 1,666.72 3,143.8K
16:12 1,667.53 1,667.53 1,666.79 1,667.47 3,493.9K
16:13 1,667.19 1,667.19 1,666.67 1,666.67 2,130.3K
16:14 1,665.69 1,665.69 1,664.97 1,664.97 5,967.0K
16:15 1,665.42 1,665.82 1,665.42 1,665.58 1,868.8K
16:16 1,665.61 1,666.05 1,665.58 1,666.05 3,141.9K
16:17 1,666.25 1,666.68 1,666.25 1,666.39 5,233.5K
16:18 1,666.18 1,666.58 1,666.03 1,666.58 1,982.1K
16:19 1,666.48 1,666.48 1,666.00 1,666.00 1,061.5K
16:20 1,665.59 1,665.83 1,665.52 1,665.83 2,795.4K
16:21 1,666.23 1,666.23 1,665.75 1,665.75 1,608.6K
16:22 1,666.04 1,666.04 1,665.66 1,665.66 1,025.6K
16:23 1,665.86 1,665.99 1,665.86 1,665.86 1,247.5K
16:24 1,665.69 1,665.79 1,665.66 1,665.68 1,439.0K
16:25 1,665.80 1,665.95 1,665.72 1,665.72 6,315.0K
16:26 1,665.63 1,668.13 1,665.42 1,668.13 5,159.4K
16:27 1,667.93 1,667.93 1,665.92 1,665.92 2,409.7K
16:28 1,667.58 1,668.14 1,667.58 1,667.81 5,442.3K
16:29 1,667.56 1,667.57 1,667.44 1,667.50 7,684.5K
16:30 1,667.40 1,667.41 1,667.27 1,667.30 7,243.6K
16:31 1,667.34 1,667.98 1,667.34 1,667.98 1,676.5K
16:32 1,668.50 1,668.56 1,668.50 1,668.50 3,598.2K
16:33 1,668.27 1,668.42 1,668.27 1,668.27 7,681.9K
16:34 1,668.29 1,668.29 1,667.83 1,667.83 7,127.9K
16:35 1,668.10 1,668.10 1,668.00 1,668.07 4,000.3K
16:36 1,668.56 1,668.56 1,668.30 1,668.38 2,644.7K
16:37 1,668.23 1,668.41 1,667.84 1,667.84 3,274.3K
16:38 1,667.69 1,668.63 1,667.69 1,668.28 6,841.0K
16:39 1,668.31 1,668.72 1,668.31 1,668.49 5,380.9K
16:40 1,668.74 1,668.74 1,668.09 1,668.16 4,223.8K
16:41 1,668.19 1,668.41 1,668.16 1,668.20 2,996.3K
16:42 1,668.24 1,668.33 1,668.22 1,668.30 5,276.4K
16:43 1,668.35 1,668.35 1,667.86 1,667.86 955.4K
16:44 1,667.75 1,667.75 1,667.20 1,667.20 2,155.4K
16:45 1,666.51 1,666.51 1,665.94 1,665.94 4,438.0K
16:46 1,666.19 1,667.30 1,666.19 1,667.30 2,044.2K
16:47 1,667.49 1,667.49 1,667.30 1,667.47 2,286.1K
16:48 1,666.76 1,667.32 1,666.76 1,667.32 4,681.1K
16:49 1,667.14 1,667.38 1,667.14 1,667.38 2,510.2K
16:50 1,667.35 1,667.76 1,666.79 1,666.79 1,841.9K
16:51 1,666.79 1,666.95 1,666.65 1,666.95 1,053.6K
16:52 1,667.02 1,667.12 1,667.02 1,667.12 1,952.0K
16:53 1,667.20 1,667.20 1,666.79 1,666.93 1,492.3K
16:54 1,666.76 1,666.76 1,666.02 1,666.06 4,360.1K
16:55 1,665.67 1,665.78 1,665.62 1,665.77 2,314.2K
16:56 1,665.80 1,665.80 1,665.11 1,665.21 2,491.5K
16:57 1,665.20 1,665.20 1,665.04 1,665.04 1,505.0K
16:58 1,665.15 1,665.18 1,665.05 1,665.16 669.4K
16:59 1,665.29 1,666.45 1,665.29 1,666.45 4,938.7K
17:00 1,666.75 1,666.75 1,666.51 1,666.59 1,086.3K
17:01 1,666.63 1,666.92 1,666.63 1,666.92 2,664.9K
17:02 1,666.91 1,667.15 1,666.75 1,667.15 801.9K
17:03 1,667.30 1,667.32 1,667.30 1,667.31 614.3K
17:04 1,667.35 1,667.49 1,667.15 1,667.15 3,142.0K
17:05 1,667.14 1,667.37 1,667.09 1,667.09 2,201.2K
17:06 1,667.16 1,667.70 1,667.05 1,667.70 2,051.6K
17:07 1,667.29 1,668.07 1,667.29 1,668.07 5,541.6K
17:08 1,668.21 1,668.43 1,668.08 1,668.43 1,414.1K
17:09 1,668.37 1,668.58 1,668.35 1,668.58 1,575.7K
17:10 1,668.65 1,668.77 1,668.49 1,668.77 1,426.8K
17:11 1,669.18 1,669.97 1,669.18 1,669.97 11,529.1K
17:12 1,670.24 1,670.59 1,670.24 1,670.29 5,307.1K
17:13 1,670.05 1,670.05 1,669.61 1,669.61 2,043.2K
17:14 1,669.64 1,669.64 1,663.26 1,663.26 66,087.0K
17:15 1,663.61 1,663.73 1,662.64 1,662.64 26,953.2K
17:16 1,662.18 1,663.20 1,662.18 1,663.20 19,056.6K
17:17 1,663.54 1,663.54 1,663.02 1,663.42 14,478.7K
17:18 1,663.76 1,664.84 1,663.76 1,664.45 17,331.5K
17:19 1,664.39 1,664.39 1,664.18 1,664.29 5,742.0K
17:20 1,664.17 1,664.77 1,663.92 1,664.77 7,712.5K
17:21 1,664.44 1,665.18 1,664.44 1,665.18 6,578.4K
17:22 1,665.29 1,665.29 1,664.35 1,664.35 6,869.2K
17:23 1,664.43 1,664.61 1,664.30 1,664.30 4,258.5K
17:24 1,665.09 1,665.39 1,665.09 1,665.24 11,496.7K
17:25 1,665.51 1,665.53 1,665.01 1,665.53 11,758.3K
17:26 1,665.12 1,665.13 1,664.74 1,664.74 11,191.9K
17:27 1,665.13 1,665.90 1,664.94 1,665.90 12,096.7K
17:28 1,666.14 1,666.44 1,666.14 1,666.39 11,900.7K
17:29 1,666.52 1,666.52 1,665.60 1,665.60 12,381.2K
17:30 1,665.52 1,666.19 1,665.52 1,666.19 5,017.2K
17:31 1,665.97 1,665.97 1,665.45 1,665.72 7,996.7K
17:32 1,665.34 1,666.08 1,665.27 1,666.08 10,281.6K
17:33 1,666.20 1,666.87 1,666.20 1,666.87 14,588.8K
17:34 1,667.00 1,667.00 1,666.24 1,666.34 5,519.6K
17:35 1,666.16 1,666.20 1,665.65 1,665.83 4,562.0K
17:36 1,665.98 1,665.98 1,665.47 1,665.76 3,623.8K
17:37 1,665.92 1,665.94 1,665.86 1,665.94 2,240.6K
17:38 1,665.78 1,666.07 1,665.70 1,666.07 2,758.7K
17:39 1,666.15 1,666.20 1,665.57 1,665.57 5,978.2K
17:40 1,665.80 1,665.80 1,665.43 1,665.62 1,667.9K
17:41 1,665.74 1,665.74 1,665.31 1,665.31 2,245.6K
17:42 1,665.19 1,665.43 1,665.19 1,665.20 1,429.2K
17:43 1,665.31 1,665.31 1,665.05 1,665.22 1,262.4K
17:44 1,665.15 1,666.04 1,665.15 1,665.89 4,146.8K
17:45 1,665.80 1,666.02 1,665.80 1,666.02 3,014.5K
17:46 1,666.12 1,666.12 1,665.64 1,665.71 5,881.4K
17:47 1,665.74 1,665.77 1,665.48 1,665.77 2,011.0K
17:48 1,665.86 1,666.75 1,665.86 1,666.75 2,007.6K
17:49 1,666.55 1,666.55 1,666.01 1,666.09 13,863.0K
17:50 1,665.78 1,665.78 1,664.17 1,664.42 4,014.2K
17:51 1,664.28 1,664.91 1,664.28 1,664.43 5,254.4K
17:52 1,663.60 1,664.67 1,663.60 1,664.48 7,635.4K
17:53 1,663.94 1,664.30 1,663.82 1,663.84 3,970.3K
17:54 1,663.98 1,664.17 1,663.98 1,664.15 1,195.6K
17:55 1,664.33 1,664.36 1,664.22 1,664.36 1,949.3K
17:56 1,664.52 1,664.95 1,664.45 1,664.95 1,557.2K
17:57 1,664.86 1,664.86 1,664.80 1,664.85 1,260.9K
17:58 1,664.98 1,665.22 1,664.96 1,665.22 798.0K
17:59 1,665.18 1,665.33 1,665.14 1,665.14 1,384.8K
18:00 1,664.87 1,665.22 1,664.34 1,664.34 4,824.3K
18:01 1,664.58 1,664.74 1,664.58 1,664.67 1,745.2K
18:02 1,664.38 1,664.38 1,664.02 1,664.14 2,733.9K
18:03 1,664.04 1,664.04 1,662.96 1,662.96 5,687.9K
18:04 1,663.45 1,663.45 1,662.27 1,662.51 4,387.6K
18:05 1,662.64 1,663.04 1,662.51 1,663.04 2,436.6K
18:06 1,663.18 1,663.18 1,662.66 1,662.73 1,459.4K
18:07 1,662.41 1,662.59 1,662.31 1,662.37 2,865.8K
18:08 1,662.50 1,662.50 1,662.14 1,662.14 2,839.8K
18:09 1,662.38 1,662.73 1,662.32 1,662.73 888.6K
18:10 1,662.10 1,662.83 1,662.10 1,662.83 3,143.5K
18:11 1,663.02 1,663.42 1,663.00 1,663.42 2,746.8K
18:12 1,663.55 1,663.97 1,663.44 1,663.97 2,977.4K
18:13 1,664.22 1,665.22 1,664.22 1,665.22 3,540.4K
18:14 1,665.44 1,665.88 1,665.27 1,665.87 5,966.6K
18:15 1,666.43 1,666.43 1,666.14 1,666.14 4,683.1K
18:16 1,666.03 1,666.62 1,666.03 1,666.62 2,647.9K
18:17 1,666.41 1,667.03 1,666.41 1,667.03 2,547.8K
18:18 1,667.32 1,667.53 1,667.31 1,667.31 3,227.0K
18:19 1,667.03 1,667.08 1,667.03 1,667.05 1,029.5K
18:20 1,667.34 1,667.50 1,667.34 1,667.46 2,644.3K
18:21 1,667.42 1,668.64 1,667.39 1,668.64 20,599.9K
18:22 1,668.64 1,668.64 1,666.69 1,666.69 5,448.3K
18:23 1,666.99 1,666.99 1,666.56 1,666.56 3,035.9K
18:24 1,666.39 1,666.39 1,665.58 1,665.94 5,727.7K
18:25 1,666.11 1,666.63 1,666.11 1,666.63 1,375.1K
18:26 1,667.03 1,667.62 1,666.88 1,667.62 3,825.0K
18:27 1,667.58 1,667.58 1,667.04 1,667.04 968.4K
18:28 1,666.96 1,667.03 1,666.26 1,666.26 1,752.9K
18:29 1,666.42 1,666.42 1,665.98 1,665.98 2,064.8K
18:30 1,666.00 1,666.31 1,666.00 1,666.01 1,481.4K
18:31 1,666.17 1,666.42 1,666.17 1,666.31 2,676.2K
18:32 1,665.98 1,665.98 1,665.24 1,665.24 1,375.0K
18:33 1,665.60 1,665.85 1,665.46 1,665.85 713.2K
18:34 1,665.68 1,665.69 1,665.63 1,665.69 690.1K
18:35 1,665.31 1,665.60 1,665.31 1,665.43 3,299.5K
18:36 1,665.73 1,666.29 1,665.73 1,666.29 423.5K
18:37 1,666.12 1,666.12 1,665.41 1,665.63 5,757.2K
18:38 1,665.60 1,665.60 1,665.46 1,665.46 1,273.3K
18:39 1,664.70 1,665.41 1,664.70 1,665.41 1,457.8K
18:40 1,665.68 1,665.68 1,665.68 1,665.68 369.6K
18:51 1,665.73 1,665.73 1,665.73 1,665.73 7,241.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし