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 1,728.61 1,732.08 1,728.61 1,732.08 611.7K
09:51 1,732.21 1,733.32 1,732.21 1,733.32 1,254.7K
09:52 1,733.42 1,733.47 1,733.42 1,733.47 2,358.2K
09:53 1,733.44 1,733.66 1,733.43 1,733.63 387.6K
09:54 1,733.50 1,733.72 1,733.50 1,733.72 613.0K
09:55 1,733.97 1,733.97 1,733.71 1,733.85 546.0K
09:56 1,733.96 1,734.02 1,733.33 1,733.33 361.8K
09:57 1,733.17 1,733.19 1,733.07 1,733.10 185.6K
09:58 1,733.09 1,733.09 1,732.88 1,732.99 372.6K
09:59 1,733.23 1,733.49 1,733.23 1,733.49 77.6K
10:00 1,733.30 1,736.83 1,733.30 1,736.83 4,610.8K
10:01 1,736.47 1,737.03 1,736.47 1,737.03 4,429.1K
10:02 1,737.04 1,737.04 1,735.76 1,735.76 3,285.8K
10:03 1,736.67 1,736.67 1,735.90 1,735.90 4,935.9K
10:04 1,736.15 1,736.15 1,735.64 1,735.79 4,985.8K
10:05 1,735.47 1,735.47 1,734.73 1,734.73 4,464.9K
10:06 1,735.09 1,735.09 1,734.17 1,734.17 4,612.6K
10:07 1,733.59 1,733.59 1,733.25 1,733.45 5,631.9K
10:08 1,733.50 1,733.50 1,733.09 1,733.24 6,539.1K
10:09 1,733.17 1,734.08 1,732.97 1,732.97 3,713.7K
10:10 1,732.69 1,733.06 1,732.43 1,732.43 3,187.1K
10:11 1,732.62 1,732.62 1,732.10 1,732.10 1,773.4K
10:12 1,731.97 1,732.05 1,731.97 1,732.00 2,398.9K
10:13 1,732.23 1,732.37 1,732.21 1,732.37 2,477.3K
10:14 1,732.34 1,732.36 1,731.96 1,731.96 5,136.5K
10:15 1,731.75 1,732.41 1,731.62 1,732.41 3,639.9K
10:16 1,732.38 1,732.38 1,731.68 1,731.78 4,138.8K
10:17 1,732.18 1,732.52 1,732.18 1,732.28 2,206.9K
10:18 1,732.38 1,732.65 1,732.38 1,732.58 1,836.9K
10:19 1,732.68 1,732.68 1,732.25 1,732.49 2,653.1K
10:20 1,732.21 1,732.41 1,732.21 1,732.41 5,334.1K
10:21 1,732.76 1,733.09 1,732.66 1,733.09 2,384.6K
10:22 1,733.41 1,733.41 1,733.13 1,733.13 4,534.4K
10:23 1,733.09 1,733.09 1,732.85 1,732.89 624.1K
10:24 1,732.96 1,733.28 1,732.63 1,732.63 7,497.1K
10:25 1,732.85 1,732.88 1,732.45 1,732.45 1,857.0K
10:26 1,732.60 1,732.96 1,732.28 1,732.28 2,453.8K
10:27 1,732.84 1,733.14 1,732.84 1,733.14 2,226.6K
10:28 1,732.51 1,732.74 1,732.32 1,732.74 1,735.6K
10:29 1,732.80 1,732.80 1,732.17 1,732.17 964.1K
10:30 1,733.08 1,733.08 1,732.66 1,732.70 2,367.1K
10:31 1,732.65 1,732.65 1,732.27 1,732.28 1,437.4K
10:32 1,731.44 1,731.68 1,730.98 1,730.98 5,603.8K
10:33 1,731.87 1,732.04 1,731.25 1,731.25 6,236.8K
10:34 1,731.38 1,731.38 1,731.16 1,731.30 464.1K
10:35 1,731.16 1,731.66 1,731.13 1,731.66 2,255.7K
10:36 1,731.45 1,731.45 1,729.69 1,729.69 4,703.7K
10:37 1,729.81 1,729.81 1,729.56 1,729.72 4,772.6K
10:38 1,729.38 1,729.38 1,728.86 1,728.88 4,625.8K
10:39 1,728.47 1,728.56 1,728.39 1,728.56 2,858.3K
10:40 1,727.56 1,727.56 1,726.92 1,726.95 7,116.3K
10:41 1,727.06 1,727.54 1,727.06 1,727.32 2,069.5K
10:42 1,727.70 1,728.11 1,727.44 1,728.11 7,648.3K
10:43 1,728.04 1,728.39 1,728.04 1,728.39 3,398.0K
10:44 1,728.20 1,728.29 1,728.20 1,728.20 794.2K
10:45 1,728.17 1,728.21 1,728.02 1,728.02 681.0K
10:46 1,728.13 1,728.33 1,728.13 1,728.33 3,770.3K
10:47 1,728.63 1,728.63 1,728.15 1,728.15 875.6K
10:48 1,728.28 1,728.28 1,727.78 1,727.78 2,918.9K
10:49 1,727.42 1,727.95 1,727.42 1,727.95 796.3K
10:50 1,728.13 1,728.39 1,727.65 1,728.39 1,459.6K
10:51 1,728.76 1,728.76 1,728.05 1,728.18 1,692.9K
10:52 1,728.12 1,728.12 1,728.02 1,728.12 557.2K
10:53 1,728.20 1,728.65 1,728.20 1,728.65 6,448.5K
10:54 1,728.32 1,728.78 1,728.32 1,728.36 744.1K
10:55 1,728.28 1,728.71 1,728.28 1,728.71 953.9K
10:56 1,728.80 1,728.80 1,728.31 1,728.76 841.7K
10:57 1,728.79 1,728.79 1,728.43 1,728.43 968.6K
10:58 1,728.33 1,728.68 1,728.33 1,728.48 276.1K
10:59 1,728.24 1,728.32 1,727.83 1,727.83 1,167.9K
11:00 1,727.73 1,727.73 1,727.48 1,727.48 758.0K
11:01 1,727.34 1,727.34 1,726.90 1,726.90 969.4K
11:02 1,727.05 1,727.41 1,727.05 1,727.41 923.4K
11:03 1,727.38 1,727.38 1,727.16 1,727.30 3,635.8K
11:04 1,727.22 1,727.72 1,727.22 1,727.59 538.6K
11:05 1,727.08 1,727.99 1,727.08 1,727.99 5,393.2K
11:06 1,727.88 1,727.88 1,727.51 1,727.77 5,742.1K
11:07 1,727.65 1,727.92 1,727.63 1,727.63 2,036.3K
11:08 1,727.38 1,727.38 1,727.02 1,727.02 3,133.7K
11:09 1,726.95 1,727.09 1,726.87 1,726.87 3,414.9K
11:10 1,726.98 1,726.98 1,726.84 1,726.84 1,872.1K
11:11 1,726.68 1,727.29 1,726.22 1,727.29 9,212.9K
11:12 1,727.33 1,727.33 1,727.21 1,727.21 356.4K
11:13 1,726.78 1,726.78 1,726.18 1,726.32 2,922.6K
11:14 1,726.29 1,726.48 1,726.29 1,726.48 915.3K
11:15 1,726.37 1,726.48 1,726.37 1,726.38 404.5K
11:16 1,726.08 1,726.40 1,725.87 1,725.87 2,204.1K
11:17 1,725.98 1,726.36 1,725.62 1,725.83 2,317.9K
11:18 1,725.99 1,725.99 1,725.45 1,725.45 3,116.1K
11:19 1,725.60 1,725.67 1,725.48 1,725.57 6,138.4K
11:20 1,725.52 1,725.52 1,725.00 1,725.36 2,056.1K
11:21 1,725.72 1,725.72 1,725.46 1,725.53 777.4K
11:22 1,725.07 1,725.22 1,725.07 1,725.22 3,600.6K
11:23 1,724.97 1,725.58 1,724.97 1,725.58 8,080.7K
11:24 1,725.49 1,726.32 1,725.49 1,726.32 10,139.0K
11:25 1,726.27 1,726.58 1,726.17 1,726.22 4,477.0K
11:26 1,726.25 1,726.34 1,726.14 1,726.34 2,459.0K
11:27 1,726.28 1,726.28 1,725.81 1,725.89 1,995.9K
11:28 1,725.21 1,725.70 1,725.21 1,725.34 8,634.8K
11:29 1,725.07 1,725.74 1,725.07 1,725.70 3,660.5K
11:30 1,725.40 1,725.95 1,725.40 1,725.95 681.6K
11:31 1,725.23 1,725.49 1,725.23 1,725.49 1,626.3K
11:32 1,725.56 1,725.64 1,724.91 1,725.64 2,396.0K
11:33 1,725.64 1,726.43 1,725.64 1,726.43 3,481.9K
11:34 1,726.05 1,727.02 1,726.05 1,727.02 2,845.1K
11:35 1,726.91 1,727.14 1,726.21 1,726.21 2,327.5K
11:36 1,726.07 1,726.07 1,725.58 1,725.61 1,312.0K
11:37 1,725.50 1,725.86 1,725.32 1,725.32 1,217.1K
11:38 1,725.50 1,726.10 1,725.50 1,725.89 5,767.4K
11:39 1,726.00 1,726.00 1,725.75 1,725.75 1,572.6K
11:40 1,726.01 1,726.34 1,726.01 1,726.34 781.1K
11:41 1,726.43 1,726.43 1,726.19 1,726.30 1,853.5K
11:42 1,726.14 1,726.35 1,725.80 1,725.80 1,870.6K
11:43 1,725.82 1,725.90 1,725.79 1,725.90 2,528.7K
11:44 1,725.87 1,725.91 1,725.57 1,725.91 1,552.5K
11:45 1,725.53 1,726.56 1,725.53 1,726.56 1,239.9K
11:46 1,725.72 1,726.07 1,725.05 1,726.07 24,043.1K
11:47 1,725.96 1,726.46 1,725.96 1,726.12 14,892.0K
11:48 1,725.92 1,726.14 1,725.92 1,726.08 4,053.0K
11:49 1,725.76 1,725.96 1,725.62 1,725.62 3,316.6K
11:50 1,725.66 1,725.66 1,725.11 1,725.50 4,665.5K
11:51 1,725.25 1,725.39 1,725.21 1,725.21 1,568.2K
11:52 1,725.45 1,726.11 1,725.45 1,725.96 1,509.6K
11:53 1,726.05 1,726.05 1,725.52 1,725.52 2,068.9K
11:54 1,725.42 1,726.04 1,725.41 1,726.04 665.0K
11:55 1,726.14 1,726.59 1,726.14 1,726.59 3,386.5K
11:56 1,726.52 1,726.87 1,726.52 1,726.72 535.3K
11:57 1,726.94 1,726.94 1,726.02 1,726.02 1,742.6K
11:58 1,726.03 1,726.03 1,725.35 1,725.35 1,733.3K
11:59 1,725.53 1,726.46 1,725.53 1,725.81 1,878.1K
12:00 1,725.83 1,726.02 1,725.59 1,726.00 1,979.5K
12:01 1,726.13 1,726.21 1,725.82 1,726.21 2,823.3K
12:02 1,726.20 1,726.35 1,726.02 1,726.20 2,087.6K
12:03 1,726.18 1,727.19 1,726.18 1,726.43 1,885.4K
12:04 1,726.74 1,727.34 1,726.46 1,727.20 4,365.1K
12:05 1,726.98 1,727.11 1,726.74 1,726.74 1,083.5K
12:06 1,727.33 1,727.39 1,727.17 1,727.17 857.2K
12:07 1,727.38 1,727.40 1,726.86 1,726.86 587.9K
12:08 1,727.15 1,727.44 1,726.87 1,727.44 5,558.5K
12:09 1,727.22 1,727.64 1,727.22 1,727.59 2,003.7K
12:10 1,727.80 1,727.80 1,727.62 1,727.66 1,374.6K
12:11 1,727.61 1,728.08 1,727.61 1,728.08 1,717.2K
12:12 1,728.09 1,728.17 1,727.97 1,727.97 946.0K
12:13 1,727.99 1,728.17 1,727.99 1,728.14 1,128.6K
12:14 1,728.23 1,728.35 1,728.07 1,728.07 2,686.3K
12:15 1,727.84 1,727.99 1,727.84 1,727.93 2,824.3K
12:16 1,727.76 1,728.07 1,727.76 1,727.76 1,139.1K
12:17 1,727.79 1,728.39 1,727.79 1,728.39 2,957.1K
12:18 1,727.89 1,728.00 1,727.52 1,727.63 1,890.5K
12:19 1,727.27 1,727.27 1,727.05 1,727.24 3,850.9K
12:20 1,727.37 1,727.42 1,727.31 1,727.32 429.6K
12:21 1,727.58 1,727.71 1,727.58 1,727.61 1,068.1K
12:22 1,727.93 1,727.93 1,727.34 1,727.83 2,044.4K
12:23 1,727.58 1,728.19 1,727.58 1,727.70 2,119.6K
12:24 1,727.39 1,727.84 1,727.25 1,727.25 3,642.8K
12:25 1,727.41 1,727.81 1,727.38 1,727.72 512.6K
12:26 1,727.76 1,728.24 1,727.72 1,727.72 13,403.9K
12:27 1,727.11 1,727.54 1,727.11 1,727.54 13,264.1K
12:28 1,727.49 1,727.68 1,727.49 1,727.63 5,179.8K
12:29 1,727.85 1,727.85 1,727.68 1,727.84 1,758.4K
12:30 1,727.79 1,727.79 1,727.16 1,727.16 9,529.2K
12:31 1,726.91 1,726.91 1,726.33 1,726.65 5,179.4K
12:32 1,726.83 1,726.83 1,726.33 1,726.33 2,327.5K
12:33 1,727.10 1,727.56 1,726.73 1,726.95 2,641.0K
12:34 1,727.02 1,728.06 1,727.02 1,728.06 2,986.2K
12:35 1,727.95 1,728.18 1,727.68 1,728.18 1,587.1K
12:36 1,728.53 1,728.68 1,728.53 1,728.68 1,922.4K
12:37 1,728.60 1,728.75 1,727.83 1,727.83 1,811.9K
12:38 1,727.92 1,727.92 1,727.60 1,727.60 2,774.3K
12:39 1,727.57 1,727.57 1,727.34 1,727.34 1,612.2K
12:40 1,727.60 1,727.62 1,727.33 1,727.62 1,745.2K
12:41 1,727.33 1,727.33 1,727.05 1,727.05 3,150.1K
12:42 1,727.39 1,727.39 1,726.96 1,727.14 2,347.2K
12:43 1,727.42 1,727.54 1,727.32 1,727.50 1,033.8K
12:44 1,727.01 1,727.88 1,727.01 1,727.59 625.4K
12:45 1,727.87 1,727.91 1,727.13 1,727.47 1,589.9K
12:46 1,727.25 1,727.46 1,727.10 1,727.10 1,328.8K
12:47 1,727.08 1,727.34 1,727.08 1,727.11 1,713.9K
12:48 1,727.18 1,727.44 1,726.69 1,726.69 2,839.8K
12:49 1,726.59 1,726.76 1,726.59 1,726.76 987.1K
12:50 1,726.73 1,726.90 1,726.73 1,726.90 1,418.0K
12:51 1,727.13 1,727.30 1,726.91 1,726.91 1,646.7K
12:52 1,727.00 1,727.11 1,727.00 1,727.05 2,063.5K
12:53 1,727.02 1,727.22 1,727.02 1,727.22 961.8K
12:54 1,727.43 1,727.55 1,727.43 1,727.55 694.5K
12:55 1,727.48 1,727.48 1,727.07 1,727.23 872.1K
12:56 1,727.20 1,727.37 1,727.20 1,727.37 957.4K
12:57 1,727.39 1,727.72 1,727.39 1,727.72 400.6K
12:58 1,728.63 1,728.63 1,727.89 1,727.89 1,236.6K
12:59 1,728.00 1,728.02 1,727.96 1,728.02 329.0K
13:00 1,728.03 1,728.03 1,727.87 1,727.87 452.1K
13:01 1,727.82 1,728.37 1,727.82 1,728.37 565.2K
13:02 1,728.34 1,728.34 1,728.17 1,728.18 2,407.6K
13:03 1,728.26 1,728.26 1,727.99 1,727.99 872.1K
13:04 1,728.26 1,728.32 1,728.26 1,728.26 603.4K
13:05 1,728.18 1,728.72 1,728.06 1,728.72 1,895.6K
13:06 1,728.67 1,728.74 1,728.64 1,728.74 384.1K
13:07 1,729.05 1,729.05 1,728.91 1,728.96 1,455.0K
13:08 1,729.25 1,729.25 1,729.05 1,729.21 599.2K
13:09 1,729.19 1,729.19 1,729.13 1,729.13 645.1K
13:10 1,729.05 1,729.19 1,729.05 1,729.05 4,193.3K
13:11 1,728.37 1,728.37 1,728.15 1,728.15 3,076.7K
13:12 1,728.42 1,728.73 1,728.42 1,728.71 2,014.5K
13:13 1,728.78 1,728.95 1,728.78 1,728.95 706.3K
13:14 1,728.41 1,728.83 1,728.28 1,728.28 1,007.2K
13:15 1,728.26 1,728.65 1,728.12 1,728.65 1,158.9K
13:16 1,728.87 1,728.87 1,728.74 1,728.74 698.9K
13:17 1,728.69 1,728.69 1,728.17 1,728.57 1,103.3K
13:18 1,728.50 1,728.55 1,728.40 1,728.40 392.4K
13:19 1,728.13 1,728.24 1,728.13 1,728.21 705.4K
13:20 1,728.21 1,728.35 1,728.18 1,728.18 662.8K
13:21 1,728.12 1,728.32 1,728.12 1,728.32 296.3K
13:22 1,728.30 1,728.30 1,728.02 1,728.07 1,132.6K
13:23 1,728.33 1,728.52 1,728.33 1,728.52 4,814.9K
13:24 1,728.38 1,728.44 1,728.23 1,728.23 338.2K
13:25 1,728.34 1,728.36 1,728.28 1,728.36 644.8K
13:26 1,728.35 1,728.37 1,728.24 1,728.37 2,019.8K
13:27 1,728.31 1,728.52 1,728.29 1,728.52 491.5K
13:28 1,728.56 1,728.63 1,728.56 1,728.63 316.5K
13:29 1,728.61 1,728.61 1,728.32 1,728.32 472.8K
13:30 1,728.30 1,728.40 1,728.11 1,728.40 3,410.2K
13:31 1,728.68 1,728.68 1,728.55 1,728.65 847.6K
13:32 1,728.84 1,729.42 1,728.69 1,729.42 1,343.0K
13:33 1,729.38 1,729.38 1,729.33 1,729.33 1,001.8K
13:34 1,729.69 1,729.69 1,729.27 1,729.27 1,700.0K
13:35 1,729.49 1,729.49 1,729.41 1,729.43 1,324.8K
13:36 1,729.66 1,729.66 1,729.10 1,729.10 474.3K
13:37 1,729.30 1,729.35 1,729.06 1,729.06 1,694.8K
13:38 1,729.34 1,729.34 1,729.25 1,729.33 462.2K
13:39 1,729.35 1,729.71 1,729.35 1,729.65 927.1K
13:40 1,729.79 1,729.79 1,729.72 1,729.72 350.7K
13:41 1,729.68 1,729.89 1,729.68 1,729.88 757.7K
13:42 1,730.00 1,730.32 1,730.00 1,730.32 4,314.2K
13:43 1,730.32 1,730.32 1,730.20 1,730.21 1,118.6K
13:44 1,730.32 1,730.45 1,730.19 1,730.19 1,465.5K
13:45 1,730.02 1,730.02 1,729.77 1,729.96 764.0K
13:46 1,729.96 1,730.12 1,729.96 1,730.12 1,271.2K
13:47 1,730.19 1,730.41 1,730.19 1,730.40 536.0K
13:48 1,730.68 1,730.68 1,730.44 1,730.44 1,128.0K
13:49 1,730.10 1,730.32 1,730.10 1,730.25 1,232.5K
13:50 1,730.44 1,730.80 1,730.44 1,730.54 8,921.0K
13:51 1,730.45 1,730.56 1,730.36 1,730.42 857.4K
13:52 1,730.29 1,730.29 1,730.07 1,730.21 1,209.0K
13:53 1,730.12 1,730.44 1,730.12 1,730.44 655.4K
13:54 1,730.12 1,730.19 1,730.09 1,730.19 2,484.4K
13:55 1,730.17 1,730.19 1,730.17 1,730.17 2,435.1K
13:56 1,730.00 1,730.00 1,729.71 1,729.71 1,808.1K
13:57 1,729.84 1,729.85 1,729.68 1,729.85 943.2K
13:58 1,729.53 1,729.71 1,729.44 1,729.50 2,347.5K
13:59 1,729.79 1,729.79 1,729.34 1,729.44 1,330.3K
14:00 1,729.45 1,729.91 1,729.45 1,729.82 1,655.4K
14:01 1,730.49 1,730.52 1,730.13 1,730.52 1,712.7K
14:02 1,730.44 1,730.44 1,729.83 1,729.83 1,476.5K
14:03 1,729.90 1,729.96 1,729.88 1,729.96 767.1K
14:04 1,729.84 1,730.13 1,729.84 1,729.86 2,109.2K
14:05 1,730.05 1,730.12 1,729.95 1,729.95 1,380.2K
14:06 1,729.95 1,730.01 1,729.69 1,729.69 2,783.7K
14:07 1,729.65 1,729.80 1,729.55 1,729.55 1,122.6K
14:08 1,729.48 1,729.48 1,729.23 1,729.36 2,974.8K
14:09 1,729.30 1,729.35 1,729.16 1,729.35 2,296.5K
14:10 1,729.23 1,729.57 1,729.23 1,729.57 605.2K
14:11 1,729.55 1,729.81 1,729.51 1,729.51 804.5K
14:12 1,729.87 1,729.91 1,729.72 1,729.89 1,137.0K
14:13 1,730.43 1,730.43 1,730.19 1,730.19 3,360.7K
14:14 1,730.13 1,730.13 1,729.70 1,729.92 4,024.0K
14:15 1,729.89 1,729.91 1,729.30 1,729.30 3,494.0K
14:16 1,729.32 1,729.32 1,728.70 1,728.70 1,922.5K
14:17 1,728.81 1,728.83 1,728.55 1,728.57 2,289.4K
14:18 1,728.55 1,728.82 1,728.55 1,728.79 1,077.4K
14:19 1,729.02 1,729.26 1,728.97 1,729.26 1,592.7K
14:20 1,729.45 1,729.45 1,729.26 1,729.36 1,933.7K
14:21 1,729.26 1,729.42 1,729.01 1,729.17 2,979.8K
14:22 1,729.03 1,729.08 1,728.96 1,728.96 802.3K
14:23 1,728.86 1,729.04 1,728.67 1,729.04 6,634.2K
14:24 1,729.30 1,729.44 1,729.24 1,729.44 1,088.5K
14:25 1,729.34 1,729.34 1,728.97 1,729.11 888.3K
14:26 1,729.16 1,729.20 1,729.13 1,729.17 457.9K
14:27 1,729.19 1,729.42 1,729.19 1,729.31 1,543.7K
14:28 1,729.40 1,729.50 1,729.32 1,729.37 696.5K
14:29 1,729.64 1,729.96 1,729.64 1,729.96 3,782.2K
14:30 1,730.01 1,730.38 1,730.01 1,730.33 7,699.7K
14:31 1,729.94 1,730.10 1,729.84 1,729.84 2,887.4K
14:32 1,729.92 1,729.92 1,729.69 1,729.69 2,604.5K
14:33 1,729.86 1,730.36 1,729.86 1,730.36 2,951.7K
14:34 1,730.43 1,730.73 1,730.43 1,730.68 1,587.0K
14:35 1,730.77 1,730.86 1,730.77 1,730.80 1,221.4K
14:36 1,730.97 1,731.23 1,730.93 1,731.22 3,843.3K
14:37 1,731.70 1,732.63 1,731.70 1,732.48 6,171.7K
14:38 1,732.41 1,732.97 1,732.41 1,732.97 5,257.4K
14:39 1,733.26 1,734.38 1,733.13 1,734.38 13,059.5K
14:40 1,733.57 1,733.79 1,733.54 1,733.79 5,299.7K
14:41 1,733.39 1,734.13 1,733.09 1,734.13 16,741.6K
14:42 1,734.50 1,734.50 1,734.33 1,734.47 3,022.4K
14:43 1,734.83 1,735.41 1,734.83 1,735.41 4,099.2K
14:44 1,736.00 1,736.00 1,734.92 1,734.95 15,312.6K
14:45 1,735.21 1,735.21 1,735.03 1,735.20 5,004.8K
14:46 1,735.40 1,735.40 1,734.58 1,734.84 2,267.8K
14:47 1,734.52 1,734.67 1,734.23 1,734.23 9,852.7K
14:48 1,734.18 1,734.18 1,733.91 1,733.94 6,066.1K
14:49 1,734.03 1,734.48 1,734.03 1,734.48 3,339.6K
14:50 1,734.55 1,734.96 1,734.54 1,734.54 2,508.1K
14:51 1,735.18 1,735.60 1,735.18 1,735.22 10,769.5K
14:52 1,735.47 1,736.04 1,735.47 1,736.04 3,536.1K
14:53 1,735.97 1,735.97 1,735.50 1,735.60 3,198.4K
14:54 1,735.08 1,735.72 1,735.08 1,735.49 5,387.9K
14:55 1,735.44 1,735.74 1,734.92 1,734.92 2,717.4K
14:56 1,734.77 1,735.32 1,734.77 1,735.32 3,950.0K
14:57 1,735.19 1,735.28 1,735.10 1,735.10 3,321.8K
14:58 1,735.24 1,735.41 1,735.23 1,735.41 2,947.9K
14:59 1,735.49 1,735.51 1,735.31 1,735.31 9,563.0K
15:00 1,735.11 1,735.25 1,734.86 1,735.25 6,876.5K
15:01 1,735.67 1,735.67 1,735.26 1,735.31 3,890.7K
15:02 1,735.14 1,735.34 1,734.95 1,735.34 1,804.0K
15:03 1,735.19 1,735.78 1,735.19 1,735.55 4,627.7K
15:04 1,735.70 1,735.97 1,735.68 1,735.68 2,307.2K
15:05 1,735.72 1,735.72 1,735.32 1,735.32 1,978.5K
15:06 1,735.41 1,735.92 1,735.41 1,735.90 12,181.9K
15:07 1,736.20 1,736.20 1,735.58 1,735.58 1,570.8K
15:08 1,735.47 1,735.59 1,735.39 1,735.39 2,392.9K
15:09 1,735.54 1,735.54 1,735.27 1,735.27 674.5K
15:10 1,735.29 1,735.62 1,735.20 1,735.62 996.2K
15:11 1,735.56 1,735.76 1,735.51 1,735.67 2,570.0K
15:12 1,735.73 1,735.81 1,735.42 1,735.42 2,820.1K
15:13 1,735.75 1,735.86 1,735.54 1,735.68 3,834.8K
15:14 1,735.85 1,735.92 1,735.72 1,735.92 906.0K
15:15 1,735.77 1,735.77 1,735.05 1,735.05 2,973.6K
15:16 1,734.87 1,735.26 1,734.81 1,735.26 3,417.5K
15:17 1,735.07 1,735.23 1,735.02 1,735.23 2,093.7K
15:18 1,735.30 1,735.30 1,735.20 1,735.25 2,979.4K
15:19 1,735.32 1,735.32 1,735.14 1,735.28 1,115.3K
15:20 1,735.32 1,736.06 1,735.32 1,736.00 2,561.4K
15:21 1,735.67 1,736.15 1,735.63 1,736.15 13,636.3K
15:22 1,736.12 1,736.12 1,735.72 1,735.72 1,407.7K
15:23 1,735.60 1,735.71 1,735.31 1,735.31 3,633.4K
15:24 1,735.25 1,735.25 1,734.23 1,734.23 2,912.7K
15:25 1,734.21 1,734.57 1,734.21 1,734.57 5,460.4K
15:26 1,734.50 1,734.50 1,734.12 1,734.12 1,326.4K
15:27 1,733.91 1,734.13 1,733.86 1,733.86 4,771.3K
15:28 1,734.26 1,734.38 1,733.67 1,733.67 4,661.4K
15:29 1,733.77 1,734.23 1,733.73 1,733.73 3,720.1K
15:30 1,733.71 1,733.80 1,733.63 1,733.80 1,802.4K
15:31 1,733.65 1,734.41 1,733.65 1,734.41 2,878.3K
15:32 1,733.94 1,733.94 1,733.75 1,733.84 1,607.3K
15:33 1,733.87 1,734.19 1,733.74 1,733.80 2,125.7K
15:34 1,733.88 1,733.93 1,733.73 1,733.73 1,283.2K
15:35 1,733.99 1,733.99 1,733.86 1,733.91 1,549.7K
15:36 1,734.19 1,734.19 1,733.66 1,733.66 5,643.6K
15:37 1,733.98 1,733.98 1,733.77 1,733.88 3,242.7K
15:38 1,733.90 1,734.29 1,733.90 1,734.23 2,930.3K
15:39 1,734.37 1,734.37 1,733.92 1,733.94 4,062.5K
15:40 1,733.96 1,733.98 1,733.52 1,733.52 3,006.0K
15:41 1,733.49 1,733.49 1,733.24 1,733.24 3,065.8K
15:42 1,732.89 1,733.02 1,732.75 1,732.75 1,673.9K
15:43 1,732.59 1,732.59 1,731.97 1,731.97 4,692.6K
15:44 1,732.04 1,732.60 1,732.04 1,732.12 4,053.8K
15:45 1,732.04 1,732.04 1,731.63 1,731.63 2,341.3K
15:46 1,731.54 1,731.54 1,731.02 1,731.02 5,257.1K
15:47 1,731.10 1,731.64 1,731.10 1,731.64 3,315.0K
15:48 1,731.46 1,731.94 1,731.46 1,731.94 5,731.1K
15:49 1,731.89 1,731.89 1,731.37 1,731.63 2,410.1K
15:50 1,731.31 1,731.49 1,731.30 1,731.40 1,206.8K
15:51 1,731.47 1,732.12 1,731.35 1,732.12 2,518.6K
15:52 1,732.00 1,732.04 1,731.88 1,731.92 2,485.1K
15:53 1,731.77 1,731.94 1,731.34 1,731.34 24,928.7K
15:54 1,731.43 1,732.30 1,731.43 1,732.30 2,896.2K
15:55 1,732.27 1,732.27 1,732.01 1,732.27 1,458.4K
15:56 1,732.44 1,733.88 1,732.44 1,733.88 14,384.4K
15:57 1,733.88 1,733.88 1,733.55 1,733.65 1,292.7K
15:58 1,733.55 1,733.55 1,732.76 1,732.90 1,837.5K
15:59 1,732.99 1,733.09 1,732.57 1,733.09 871.8K
16:00 1,733.10 1,733.20 1,732.91 1,733.20 13,438.9K
16:01 1,733.16 1,733.16 1,732.86 1,733.04 6,302.0K
16:02 1,732.70 1,733.03 1,732.43 1,732.43 2,551.2K
16:03 1,732.73 1,732.94 1,732.73 1,732.79 736.3K
16:04 1,732.34 1,732.34 1,731.74 1,731.98 1,001.9K
16:05 1,732.07 1,732.50 1,732.07 1,732.50 912.7K
16:06 1,732.53 1,732.53 1,731.53 1,731.53 9,645.3K
16:07 1,731.70 1,732.34 1,731.70 1,732.34 757.1K
16:08 1,732.07 1,732.31 1,731.99 1,731.99 2,912.2K
16:09 1,732.04 1,732.70 1,732.04 1,732.66 986.1K
16:10 1,731.95 1,732.66 1,731.95 1,732.66 1,903.8K
16:11 1,732.66 1,732.71 1,732.59 1,732.70 1,566.4K
16:12 1,732.86 1,732.86 1,731.60 1,731.60 2,122.0K
16:13 1,731.82 1,732.02 1,731.82 1,732.02 1,422.1K
16:14 1,732.05 1,732.08 1,731.45 1,731.45 1,640.3K
16:15 1,731.46 1,731.81 1,731.39 1,731.53 2,614.9K
16:16 1,731.51 1,731.88 1,731.51 1,731.88 831.9K
16:17 1,732.06 1,732.06 1,731.72 1,732.06 1,222.5K
16:18 1,731.78 1,731.78 1,731.36 1,731.46 4,037.2K
16:19 1,732.44 1,733.15 1,732.44 1,732.77 3,832.1K
16:20 1,732.61 1,732.61 1,732.06 1,732.43 2,935.1K
16:21 1,732.36 1,733.69 1,732.36 1,733.63 13,775.3K
16:22 1,734.11 1,734.11 1,733.87 1,733.94 9,148.7K
16:23 1,734.18 1,734.46 1,734.18 1,734.19 8,564.9K
16:24 1,734.07 1,734.88 1,734.07 1,734.88 12,025.3K
16:25 1,734.96 1,735.11 1,734.96 1,735.09 4,040.4K
16:26 1,734.86 1,735.21 1,734.86 1,735.21 2,541.2K
16:27 1,734.74 1,735.19 1,734.31 1,734.31 4,905.5K
16:28 1,734.18 1,734.54 1,733.90 1,734.54 2,619.5K
16:29 1,734.33 1,734.38 1,734.28 1,734.28 2,431.8K
16:30 1,734.27 1,734.43 1,734.17 1,734.17 2,465.8K
16:31 1,734.22 1,734.48 1,734.22 1,734.47 2,620.5K
16:32 1,734.51 1,734.75 1,734.51 1,734.75 1,586.9K
16:33 1,734.79 1,734.95 1,734.69 1,734.95 1,860.8K
16:34 1,735.32 1,735.32 1,734.94 1,734.94 3,028.2K
16:35 1,734.87 1,734.87 1,734.67 1,734.67 2,190.8K
16:36 1,734.76 1,735.04 1,734.76 1,735.01 2,947.7K
16:37 1,734.96 1,735.05 1,734.96 1,735.05 1,025.4K
16:38 1,734.82 1,734.96 1,734.76 1,734.76 3,687.6K
16:39 1,735.07 1,735.07 1,734.96 1,735.02 1,531.0K
16:40 1,734.86 1,735.08 1,734.86 1,735.08 9,282.2K
16:41 1,735.23 1,735.42 1,735.17 1,735.42 1,748.3K
16:42 1,735.58 1,735.95 1,735.58 1,735.95 4,158.5K
16:43 1,735.79 1,736.17 1,735.79 1,736.17 1,559.1K
16:44 1,736.24 1,736.71 1,736.24 1,736.40 2,973.3K
16:45 1,736.35 1,736.35 1,736.23 1,736.24 1,713.0K
16:46 1,736.14 1,737.48 1,736.12 1,737.29 4,601.4K
16:47 1,737.27 1,737.38 1,737.23 1,737.23 3,163.5K
16:48 1,736.79 1,736.80 1,736.48 1,736.80 1,962.1K
16:49 1,736.32 1,736.59 1,736.12 1,736.59 5,285.0K
16:50 1,736.72 1,736.85 1,736.39 1,736.41 2,470.1K
16:51 1,736.22 1,736.31 1,735.77 1,735.77 5,522.0K
16:52 1,735.95 1,735.95 1,734.55 1,735.36 6,137.3K
16:53 1,735.03 1,735.03 1,733.97 1,733.97 2,021.0K
16:54 1,734.39 1,735.30 1,734.39 1,735.00 1,853.6K
16:55 1,735.35 1,735.35 1,734.88 1,734.88 1,371.1K
16:56 1,735.30 1,735.30 1,735.14 1,735.22 2,878.6K
16:57 1,734.64 1,734.95 1,734.64 1,734.95 5,400.0K
16:58 1,734.89 1,735.13 1,734.89 1,735.13 1,722.4K
16:59 1,735.24 1,735.25 1,735.16 1,735.16 729.7K
17:00 1,734.88 1,735.25 1,734.75 1,734.75 2,793.3K
17:01 1,734.66 1,735.09 1,734.66 1,734.83 3,302.8K
17:02 1,734.47 1,734.83 1,734.47 1,734.53 2,694.6K
17:03 1,734.49 1,734.49 1,734.42 1,734.46 1,588.0K
17:04 1,734.43 1,734.43 1,734.12 1,734.12 812.8K
17:05 1,734.47 1,734.50 1,734.33 1,734.33 2,839.5K
17:06 1,734.16 1,734.30 1,734.16 1,734.30 899.2K
17:07 1,734.16 1,734.29 1,734.10 1,734.10 1,331.6K
17:08 1,734.18 1,734.50 1,734.18 1,734.48 2,892.7K
17:09 1,734.37 1,734.58 1,734.37 1,734.51 2,342.6K
17:10 1,735.24 1,735.24 1,734.72 1,735.24 4,619.9K
17:11 1,735.20 1,735.20 1,734.55 1,734.55 586.9K
17:12 1,734.58 1,734.87 1,734.58 1,734.64 795.8K
17:13 1,734.41 1,734.82 1,734.41 1,734.82 806.2K
17:14 1,734.78 1,734.99 1,734.66 1,734.99 973.0K
17:15 1,734.86 1,735.11 1,734.86 1,734.99 1,403.9K
17:16 1,734.73 1,734.73 1,734.57 1,734.57 578.1K
17:17 1,734.74 1,734.74 1,734.13 1,734.13 2,171.7K
17:18 1,734.11 1,734.36 1,734.02 1,734.06 2,255.4K
17:19 1,733.95 1,734.07 1,733.86 1,733.86 1,237.4K
17:20 1,733.83 1,733.83 1,733.77 1,733.83 787.1K
17:21 1,733.74 1,733.83 1,733.68 1,733.83 2,720.8K
17:22 1,733.81 1,734.06 1,733.75 1,733.92 332.1K
17:23 1,733.73 1,733.73 1,733.40 1,733.48 4,073.8K
17:24 1,733.61 1,733.87 1,733.56 1,733.57 1,334.8K
17:25 1,734.00 1,734.00 1,733.79 1,733.79 679.0K
17:26 1,733.72 1,733.78 1,733.55 1,733.55 1,410.0K
17:27 1,733.39 1,734.37 1,733.39 1,734.37 2,964.7K
17:28 1,734.41 1,734.41 1,733.93 1,734.25 2,973.9K
17:29 1,734.39 1,734.41 1,734.38 1,734.40 415.5K
17:30 1,734.38 1,734.38 1,734.04 1,734.04 1,671.0K
17:31 1,734.13 1,734.63 1,734.11 1,734.63 4,096.0K
17:32 1,734.47 1,734.73 1,734.47 1,734.73 620.1K
17:33 1,734.73 1,734.79 1,734.68 1,734.72 1,259.5K
17:34 1,734.88 1,734.88 1,734.53 1,734.53 521.5K
17:35 1,734.46 1,734.46 1,734.22 1,734.29 931.7K
17:36 1,734.20 1,734.36 1,733.95 1,734.36 864.5K
17:37 1,734.53 1,734.53 1,734.16 1,734.19 907.9K
17:38 1,734.41 1,734.48 1,734.39 1,734.47 1,904.6K
17:39 1,734.53 1,734.53 1,734.44 1,734.44 796.4K
17:40 1,734.44 1,734.53 1,734.29 1,734.29 2,219.4K
17:41 1,734.39 1,734.63 1,734.39 1,734.63 830.0K
17:42 1,734.81 1,734.88 1,734.81 1,734.84 808.9K
17:43 1,734.89 1,734.91 1,734.52 1,734.91 3,449.8K
17:44 1,735.61 1,735.72 1,735.61 1,735.62 3,007.2K
17:45 1,735.66 1,735.66 1,735.52 1,735.52 10,375.2K
17:46 1,735.57 1,735.74 1,735.57 1,735.74 363.0K
17:47 1,735.57 1,737.59 1,735.57 1,737.40 6,354.0K
17:48 1,736.98 1,737.15 1,736.86 1,736.88 5,191.1K
17:49 1,736.98 1,737.58 1,736.89 1,737.58 2,838.7K
17:50 1,737.63 1,737.63 1,737.07 1,737.07 5,383.1K
17:51 1,737.40 1,737.59 1,737.40 1,737.59 1,589.3K
17:52 1,737.46 1,737.62 1,737.46 1,737.62 1,086.5K
17:53 1,737.46 1,737.58 1,737.36 1,737.38 745.0K
17:54 1,737.38 1,737.58 1,737.22 1,737.22 594.6K
17:55 1,737.07 1,737.25 1,737.07 1,737.25 2,436.6K
17:56 1,737.33 1,738.07 1,737.33 1,738.07 4,460.7K
17:57 1,737.94 1,737.94 1,737.41 1,737.57 6,676.9K
17:58 1,737.84 1,738.60 1,737.84 1,738.51 2,438.5K
17:59 1,738.74 1,738.96 1,738.45 1,738.45 5,341.1K
18:00 1,738.43 1,738.95 1,738.43 1,738.60 5,053.9K
18:01 1,738.58 1,738.58 1,738.36 1,738.37 2,682.4K
18:02 1,738.21 1,740.10 1,738.21 1,739.60 9,055.2K
18:03 1,739.81 1,739.81 1,738.98 1,739.08 2,467.1K
18:04 1,738.89 1,739.11 1,738.81 1,739.11 600.0K
18:05 1,738.83 1,739.26 1,738.64 1,739.26 3,179.7K
18:06 1,738.89 1,739.32 1,738.89 1,739.09 3,567.3K
18:07 1,738.83 1,739.48 1,738.83 1,739.48 3,871.1K
18:08 1,739.10 1,740.38 1,739.10 1,740.22 7,373.8K
18:09 1,740.21 1,740.45 1,740.21 1,740.42 9,146.6K
18:10 1,740.56 1,741.10 1,740.56 1,741.10 8,454.2K
18:11 1,741.20 1,741.72 1,741.20 1,741.56 7,890.4K
18:12 1,741.54 1,741.58 1,740.97 1,741.55 7,170.8K
18:13 1,741.32 1,741.32 1,740.63 1,740.74 6,720.9K
18:14 1,740.63 1,740.63 1,740.30 1,740.32 3,021.0K
18:15 1,740.35 1,740.45 1,740.19 1,740.45 5,023.4K
18:16 1,740.73 1,740.73 1,739.08 1,739.08 16,805.2K
18:17 1,738.07 1,738.07 1,731.89 1,731.89 40,447.9K
18:18 1,732.11 1,732.58 1,732.11 1,732.45 11,582.3K
18:19 1,731.79 1,733.49 1,731.79 1,733.21 10,397.0K
18:20 1,732.36 1,733.30 1,732.36 1,733.30 10,261.5K
18:21 1,731.46 1,731.46 1,729.84 1,730.23 11,829.6K
18:22 1,729.72 1,730.18 1,729.59 1,729.92 13,085.8K
18:23 1,730.15 1,731.66 1,730.15 1,731.47 6,114.7K
18:24 1,730.48 1,730.58 1,730.45 1,730.47 12,800.1K
18:25 1,730.70 1,732.72 1,730.70 1,732.72 5,529.2K
18:26 1,734.19 1,734.19 1,733.31 1,733.36 6,106.3K
18:27 1,733.51 1,734.88 1,733.51 1,734.88 6,827.1K
18:28 1,735.44 1,735.44 1,734.37 1,734.37 7,147.6K
18:29 1,734.21 1,734.71 1,734.21 1,734.36 2,635.3K
18:30 1,734.63 1,734.63 1,733.95 1,733.95 3,320.7K
18:31 1,733.68 1,733.68 1,732.98 1,732.98 15,465.1K
18:32 1,733.30 1,733.36 1,732.16 1,732.16 1,272.4K
18:33 1,732.08 1,732.18 1,731.70 1,732.18 2,217.9K
18:34 1,731.44 1,731.90 1,731.44 1,731.66 10,329.5K
18:35 1,731.27 1,732.46 1,731.27 1,732.20 1,593.2K
18:36 1,732.35 1,732.55 1,732.23 1,732.23 2,308.5K
18:37 1,731.84 1,732.17 1,731.40 1,731.40 6,192.9K
18:38 1,731.62 1,731.62 1,731.33 1,731.33 584.3K
18:39 1,731.70 1,732.32 1,731.70 1,732.11 3,729.2K
18:40 1,731.57 1,731.57 1,731.57 1,731.57 2,390.3K
18:51 1,730.25 1,730.25 1,730.25 1,730.25 5,726.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし