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 1,722.85 1,722.85 1,718.79 1,718.88 2,163.5K
09:51 1,718.53 1,718.86 1,718.53 1,718.70 137.6K
09:52 1,718.99 1,719.06 1,718.68 1,718.68 2,742.6K
09:53 1,718.65 1,719.37 1,718.56 1,719.37 453.2K
09:54 1,719.54 1,719.57 1,719.37 1,719.57 238.8K
09:55 1,719.72 1,719.72 1,719.37 1,719.37 410.6K
09:56 1,719.40 1,720.43 1,719.40 1,720.33 695.4K
09:57 1,720.30 1,720.30 1,720.07 1,720.09 534.8K
09:58 1,720.06 1,720.15 1,720.06 1,720.15 951.4K
09:59 1,720.15 1,720.20 1,720.03 1,720.03 4,927.4K
10:00 1,719.50 1,719.50 1,712.94 1,712.94 11,898.9K
10:01 1,713.42 1,714.13 1,713.42 1,714.04 4,806.4K
10:02 1,714.12 1,715.05 1,714.12 1,714.17 3,477.6K
10:03 1,713.58 1,714.57 1,713.58 1,714.54 5,790.8K
10:04 1,714.18 1,714.18 1,713.80 1,714.16 3,243.5K
10:05 1,713.85 1,713.89 1,713.52 1,713.52 3,118.2K
10:06 1,712.33 1,712.54 1,712.12 1,712.13 11,869.8K
10:07 1,712.52 1,712.63 1,712.10 1,712.10 3,694.0K
10:08 1,712.07 1,712.75 1,711.37 1,712.75 9,071.3K
10:09 1,712.48 1,712.48 1,712.06 1,712.08 6,947.7K
10:10 1,712.15 1,712.88 1,712.15 1,712.88 4,188.4K
10:11 1,713.30 1,713.56 1,713.30 1,713.36 3,696.0K
10:12 1,712.96 1,713.13 1,712.43 1,712.43 2,631.5K
10:13 1,712.26 1,712.34 1,712.19 1,712.26 1,287.8K
10:14 1,711.82 1,711.82 1,710.74 1,711.33 11,551.5K
10:15 1,711.45 1,711.45 1,710.08 1,710.08 7,456.3K
10:16 1,709.81 1,710.22 1,709.30 1,709.30 17,065.6K
10:17 1,709.31 1,709.31 1,708.24 1,708.24 4,798.5K
10:18 1,708.60 1,708.60 1,707.40 1,707.44 9,331.0K
10:19 1,706.50 1,706.50 1,706.01 1,706.11 9,531.4K
10:20 1,706.14 1,706.14 1,704.84 1,704.84 7,658.3K
10:21 1,704.95 1,705.09 1,704.33 1,704.67 5,048.5K
10:22 1,704.73 1,704.95 1,704.73 1,704.73 3,808.3K
10:23 1,704.97 1,705.76 1,704.97 1,705.76 6,676.5K
10:24 1,705.53 1,705.53 1,701.99 1,701.99 36,608.9K
10:25 1,701.60 1,701.60 1,700.69 1,700.94 8,375.7K
10:26 1,701.25 1,702.11 1,701.25 1,702.11 8,169.7K
10:27 1,701.90 1,702.15 1,701.59 1,702.15 5,679.8K
10:28 1,702.29 1,703.18 1,702.29 1,703.10 9,986.5K
10:29 1,702.68 1,703.47 1,702.68 1,703.47 3,921.0K
10:30 1,703.78 1,703.78 1,702.56 1,702.60 4,023.0K
10:31 1,702.31 1,703.67 1,702.31 1,703.67 7,526.3K
10:32 1,703.84 1,704.65 1,703.81 1,704.65 8,032.0K
10:33 1,705.26 1,705.69 1,705.26 1,705.69 4,092.0K
10:34 1,705.96 1,706.12 1,705.82 1,705.82 5,325.0K
10:35 1,706.22 1,706.48 1,705.39 1,705.39 9,457.8K
10:36 1,705.28 1,705.80 1,705.28 1,705.80 9,973.3K
10:37 1,705.80 1,705.80 1,705.03 1,705.03 4,259.2K
10:38 1,705.39 1,705.39 1,704.71 1,704.71 2,827.9K
10:39 1,704.56 1,704.56 1,704.14 1,704.14 3,286.4K
10:40 1,704.30 1,705.14 1,704.30 1,705.00 4,972.1K
10:41 1,704.87 1,705.16 1,704.54 1,704.54 2,652.3K
10:42 1,704.50 1,704.71 1,704.39 1,704.39 1,909.6K
10:43 1,704.37 1,705.62 1,704.37 1,705.62 3,653.0K
10:44 1,705.23 1,705.72 1,705.19 1,705.40 4,791.1K
10:45 1,705.76 1,705.91 1,705.76 1,705.91 2,368.0K
10:46 1,706.31 1,706.31 1,705.99 1,706.09 2,608.4K
10:47 1,705.90 1,706.65 1,705.90 1,706.57 6,132.4K
10:48 1,706.64 1,706.97 1,706.64 1,706.82 5,175.0K
10:49 1,707.14 1,707.80 1,707.14 1,707.80 6,433.8K
10:50 1,708.01 1,708.07 1,707.60 1,707.86 3,909.2K
10:51 1,707.46 1,707.55 1,706.85 1,707.55 2,780.4K
10:52 1,707.73 1,707.73 1,707.35 1,707.38 1,417.1K
10:53 1,707.50 1,708.04 1,707.34 1,708.04 2,491.4K
10:54 1,707.47 1,707.75 1,707.47 1,707.69 8,550.4K
10:55 1,707.32 1,707.32 1,707.16 1,707.23 9,921.5K
10:56 1,707.74 1,708.05 1,707.74 1,707.92 19,563.6K
10:57 1,708.57 1,708.57 1,707.78 1,707.78 6,145.8K
10:58 1,707.70 1,708.15 1,707.70 1,707.96 4,556.6K
10:59 1,708.07 1,708.18 1,707.50 1,707.50 9,104.0K
11:00 1,707.88 1,707.94 1,707.31 1,707.94 4,132.8K
11:01 1,708.15 1,708.51 1,708.15 1,708.29 6,166.2K
11:02 1,708.36 1,708.36 1,708.07 1,708.07 3,891.0K
11:03 1,708.04 1,708.47 1,707.31 1,707.31 5,811.3K
11:04 1,707.16 1,707.57 1,707.15 1,707.15 6,768.9K
11:05 1,707.14 1,707.14 1,706.89 1,706.89 2,035.6K
11:06 1,706.95 1,707.21 1,706.69 1,706.69 2,527.9K
11:07 1,706.88 1,707.01 1,706.20 1,706.20 4,472.5K
11:08 1,705.93 1,706.24 1,705.93 1,706.24 4,733.6K
11:09 1,706.05 1,706.16 1,705.95 1,705.95 1,928.3K
11:10 1,705.86 1,705.86 1,705.74 1,705.78 2,528.0K
11:11 1,705.32 1,705.44 1,705.32 1,705.44 3,222.0K
11:12 1,705.81 1,705.81 1,705.07 1,705.07 3,029.4K
11:13 1,705.19 1,705.92 1,705.19 1,705.92 2,717.2K
11:14 1,705.95 1,706.31 1,705.95 1,706.31 2,398.5K
11:15 1,706.55 1,706.55 1,706.36 1,706.55 5,316.1K
11:16 1,706.54 1,706.54 1,706.44 1,706.44 1,219.7K
11:17 1,706.67 1,707.31 1,706.67 1,707.31 2,570.1K
11:18 1,707.34 1,707.52 1,707.34 1,707.43 4,498.2K
11:19 1,707.74 1,707.74 1,707.54 1,707.54 8,869.4K
11:20 1,707.78 1,707.78 1,707.27 1,707.27 3,194.8K
11:21 1,707.76 1,708.28 1,707.76 1,708.19 7,139.4K
11:22 1,708.00 1,708.10 1,707.94 1,707.94 3,710.0K
11:23 1,707.85 1,707.96 1,707.71 1,707.71 1,051.7K
11:24 1,707.37 1,708.19 1,707.37 1,708.19 1,822.4K
11:25 1,708.20 1,708.23 1,707.80 1,707.80 2,041.1K
11:26 1,708.09 1,708.29 1,708.09 1,708.15 1,112.2K
11:27 1,708.20 1,708.57 1,708.19 1,708.51 1,099.4K
11:28 1,708.54 1,708.54 1,708.37 1,708.37 885.9K
11:29 1,708.75 1,709.35 1,708.75 1,709.35 11,013.7K
11:30 1,709.61 1,709.83 1,709.19 1,709.19 3,294.8K
11:31 1,709.27 1,709.31 1,708.97 1,708.97 3,975.4K
11:32 1,708.66 1,708.78 1,708.58 1,708.60 1,615.5K
11:33 1,708.46 1,708.98 1,708.43 1,708.98 1,211.9K
11:34 1,708.89 1,709.17 1,708.89 1,709.13 1,439.4K
11:35 1,709.04 1,709.17 1,708.99 1,709.00 2,965.3K
11:36 1,709.26 1,709.87 1,709.26 1,709.60 3,813.2K
11:37 1,709.59 1,710.17 1,709.42 1,710.17 1,782.4K
11:38 1,710.58 1,711.02 1,710.58 1,710.97 3,436.5K
11:39 1,711.12 1,711.19 1,710.77 1,711.19 2,328.7K
11:40 1,711.08 1,711.39 1,711.08 1,711.31 1,719.0K
11:41 1,711.32 1,711.68 1,711.32 1,711.47 1,231.3K
11:42 1,712.25 1,712.89 1,712.08 1,712.89 5,830.2K
11:43 1,712.52 1,712.52 1,711.68 1,712.41 3,825.0K
11:44 1,712.62 1,714.21 1,712.62 1,714.21 3,564.5K
11:45 1,713.52 1,713.89 1,713.49 1,713.86 1,826.9K
11:46 1,713.71 1,714.34 1,713.47 1,713.47 1,853.2K
11:47 1,713.41 1,713.41 1,712.67 1,712.71 1,484.4K
11:48 1,712.82 1,713.03 1,712.80 1,713.03 956.1K
11:49 1,712.69 1,713.28 1,712.69 1,712.81 4,520.6K
11:50 1,713.23 1,713.25 1,712.96 1,713.16 1,608.3K
11:51 1,713.29 1,713.36 1,713.01 1,713.36 2,058.7K
11:52 1,713.37 1,713.51 1,713.27 1,713.51 1,812.2K
11:53 1,713.42 1,713.47 1,713.21 1,713.47 1,079.6K
11:54 1,713.03 1,713.38 1,713.03 1,713.35 3,359.5K
11:55 1,713.45 1,714.01 1,713.45 1,714.01 1,395.4K
11:56 1,713.70 1,714.06 1,713.70 1,714.06 2,453.9K
11:57 1,713.67 1,713.67 1,712.99 1,713.45 2,059.8K
11:58 1,713.44 1,713.44 1,712.48 1,712.48 4,281.0K
11:59 1,712.29 1,712.29 1,711.53 1,711.79 11,415.3K
12:00 1,711.78 1,711.78 1,711.26 1,711.29 2,705.6K
12:01 1,711.37 1,711.37 1,711.26 1,711.26 2,138.6K
12:02 1,711.30 1,711.30 1,711.23 1,711.26 1,196.7K
12:03 1,711.30 1,711.81 1,711.30 1,711.81 2,402.8K
12:04 1,711.86 1,711.92 1,711.83 1,711.87 1,976.0K
12:05 1,711.61 1,711.61 1,711.38 1,711.52 709.2K
12:06 1,711.81 1,712.02 1,711.77 1,712.02 582.5K
12:07 1,711.97 1,712.03 1,711.88 1,711.95 1,770.7K
12:08 1,712.37 1,712.37 1,711.98 1,711.98 1,923.0K
12:09 1,712.07 1,712.11 1,711.71 1,711.71 1,594.5K
12:10 1,711.63 1,711.77 1,711.45 1,711.45 1,095.0K
12:11 1,711.22 1,711.22 1,711.00 1,711.14 2,486.5K
12:12 1,710.69 1,710.94 1,710.69 1,710.82 943.5K
12:13 1,710.72 1,711.01 1,710.72 1,710.89 245.9K
12:14 1,710.67 1,711.27 1,710.67 1,711.21 618.3K
12:15 1,711.05 1,711.23 1,711.05 1,711.10 614.7K
12:16 1,711.78 1,711.78 1,711.50 1,711.55 3,659.8K
12:17 1,711.34 1,711.65 1,711.34 1,711.65 703.3K
12:18 1,711.95 1,712.16 1,711.95 1,712.02 188.5K
12:19 1,712.04 1,712.24 1,711.57 1,712.24 4,119.2K
12:20 1,712.37 1,712.40 1,712.34 1,712.34 259.6K
12:21 1,712.17 1,712.17 1,711.31 1,711.31 286.2K
12:22 1,711.83 1,711.83 1,711.45 1,711.45 343.8K
12:23 1,711.41 1,711.87 1,711.41 1,711.87 295.4K
12:24 1,712.03 1,712.08 1,711.95 1,712.08 594.1K
12:25 1,711.95 1,711.99 1,711.68 1,711.68 139.8K
12:26 1,711.70 1,712.24 1,711.70 1,712.24 708.9K
12:27 1,712.61 1,712.61 1,712.33 1,712.33 588.5K
12:28 1,712.25 1,712.30 1,712.15 1,712.30 615.9K
12:29 1,712.24 1,712.28 1,712.14 1,712.14 381.5K
12:30 1,712.14 1,712.15 1,711.89 1,711.89 746.4K
12:31 1,711.95 1,711.95 1,711.45 1,711.45 5,049.4K
12:32 1,711.35 1,711.35 1,711.24 1,711.24 2,317.2K
12:33 1,711.08 1,711.15 1,710.81 1,710.81 4,465.1K
12:34 1,710.88 1,710.88 1,710.44 1,710.44 2,113.2K
12:35 1,710.19 1,710.55 1,710.06 1,710.55 3,617.9K
12:36 1,710.83 1,710.92 1,710.74 1,710.92 578.0K
12:37 1,710.71 1,711.20 1,710.71 1,711.20 1,078.6K
12:38 1,710.99 1,710.99 1,710.22 1,710.37 3,326.8K
12:39 1,710.56 1,710.59 1,710.56 1,710.59 705.7K
12:40 1,710.61 1,710.89 1,710.61 1,710.64 2,296.2K
12:41 1,710.55 1,710.55 1,710.23 1,710.26 1,925.3K
12:42 1,710.20 1,710.21 1,710.13 1,710.21 683.0K
12:43 1,710.27 1,710.33 1,710.15 1,710.33 1,903.4K
12:44 1,710.40 1,710.40 1,710.25 1,710.35 1,450.5K
12:45 1,710.78 1,710.95 1,710.78 1,710.88 2,830.4K
12:46 1,710.47 1,710.84 1,710.47 1,710.84 2,028.2K
12:47 1,711.00 1,711.08 1,711.00 1,711.08 733.5K
12:48 1,711.28 1,711.50 1,711.28 1,711.49 1,444.7K
12:49 1,711.52 1,711.88 1,711.52 1,711.88 6,358.1K
12:50 1,712.03 1,712.03 1,711.76 1,711.76 1,072.4K
12:51 1,711.84 1,711.84 1,711.60 1,711.60 2,157.6K
12:52 1,711.79 1,711.79 1,711.46 1,711.46 1,807.0K
12:53 1,711.55 1,711.55 1,710.93 1,711.01 1,539.8K
12:54 1,711.14 1,711.40 1,711.14 1,711.39 928.3K
12:55 1,711.09 1,711.50 1,711.09 1,711.49 1,594.8K
12:56 1,711.72 1,711.93 1,711.72 1,711.87 1,121.8K
12:57 1,711.65 1,711.65 1,711.45 1,711.45 1,925.2K
12:58 1,711.57 1,711.57 1,711.23 1,711.29 1,459.1K
12:59 1,711.23 1,711.40 1,711.23 1,711.40 608.8K
13:00 1,711.50 1,711.56 1,711.46 1,711.56 1,013.7K
13:01 1,711.66 1,711.73 1,711.56 1,711.56 1,466.3K
13:02 1,711.59 1,712.00 1,711.59 1,711.95 1,717.2K
13:03 1,711.83 1,712.26 1,711.83 1,712.26 2,160.0K
13:04 1,712.01 1,712.01 1,711.81 1,711.87 804.9K
13:05 1,711.93 1,711.98 1,711.67 1,711.67 2,677.1K
13:06 1,711.69 1,711.96 1,711.69 1,711.71 2,435.8K
13:07 1,711.77 1,712.19 1,711.77 1,712.19 424.0K
13:08 1,712.22 1,712.43 1,712.22 1,712.38 2,056.8K
13:09 1,712.00 1,712.00 1,711.73 1,711.89 3,484.9K
13:10 1,712.06 1,712.21 1,711.91 1,711.91 2,332.1K
13:11 1,711.93 1,711.93 1,711.79 1,711.79 674.4K
13:12 1,712.15 1,712.40 1,712.00 1,712.40 1,478.7K
13:13 1,712.21 1,712.48 1,712.21 1,712.34 777.9K
13:14 1,711.95 1,711.95 1,711.68 1,711.84 3,065.4K
13:15 1,711.92 1,711.97 1,711.83 1,711.83 806.0K
13:16 1,711.91 1,711.91 1,711.88 1,711.91 2,471.0K
13:17 1,711.97 1,712.01 1,711.94 1,711.94 429.2K
13:18 1,711.85 1,711.85 1,711.51 1,711.66 371.2K
13:19 1,711.71 1,711.76 1,711.71 1,711.73 564.7K
13:20 1,711.73 1,711.79 1,711.63 1,711.79 2,950.0K
13:21 1,711.82 1,711.82 1,711.64 1,711.77 1,287.6K
13:22 1,711.85 1,712.14 1,711.85 1,712.14 654.2K
13:23 1,712.01 1,712.01 1,711.86 1,711.96 611.3K
13:24 1,711.96 1,712.21 1,711.96 1,712.21 302.5K
13:25 1,712.18 1,712.18 1,712.10 1,712.11 693.9K
13:26 1,712.01 1,712.51 1,712.01 1,712.36 777.0K
13:27 1,712.25 1,712.56 1,712.11 1,712.11 1,350.4K
13:28 1,712.00 1,712.09 1,712.00 1,712.06 1,990.3K
13:29 1,712.07 1,712.22 1,712.07 1,712.16 1,260.2K
13:30 1,712.20 1,712.81 1,712.20 1,712.78 1,183.5K
13:31 1,712.40 1,712.40 1,712.02 1,712.02 1,492.4K
13:32 1,712.04 1,712.34 1,712.02 1,712.34 1,327.2K
13:33 1,712.17 1,712.49 1,712.17 1,712.41 631.4K
13:34 1,712.39 1,712.84 1,712.39 1,712.84 1,019.9K
13:35 1,712.92 1,712.92 1,712.49 1,712.49 703.2K
13:36 1,712.51 1,712.84 1,712.51 1,712.84 366.1K
13:37 1,712.94 1,713.20 1,712.76 1,713.20 1,734.2K
13:38 1,713.17 1,713.22 1,712.83 1,712.83 958.7K
13:39 1,712.59 1,712.75 1,711.30 1,711.30 5,505.3K
13:40 1,711.38 1,711.38 1,711.20 1,711.37 31,991.6K
13:41 1,711.64 1,711.74 1,711.57 1,711.74 3,771.1K
13:42 1,711.93 1,712.09 1,711.93 1,712.09 5,043.3K
13:43 1,711.72 1,712.37 1,711.72 1,712.24 3,718.2K
13:44 1,711.99 1,712.13 1,711.83 1,711.83 745.8K
13:45 1,711.88 1,712.04 1,711.79 1,712.04 587.4K
13:46 1,711.85 1,711.86 1,711.68 1,711.80 1,382.5K
13:47 1,711.67 1,711.70 1,711.52 1,711.62 931.6K
13:48 1,711.54 1,711.86 1,711.54 1,711.70 2,210.1K
13:49 1,711.51 1,711.62 1,711.30 1,711.40 1,621.8K
13:50 1,710.91 1,711.57 1,710.91 1,711.57 2,763.8K
13:51 1,711.70 1,711.70 1,710.63 1,710.63 3,757.8K
13:52 1,710.43 1,710.43 1,710.23 1,710.35 5,545.6K
13:53 1,710.14 1,710.18 1,710.05 1,710.18 1,037.9K
13:54 1,710.14 1,710.61 1,710.14 1,710.61 913.2K
13:55 1,710.46 1,710.54 1,710.46 1,710.48 1,898.1K
13:56 1,710.43 1,710.60 1,710.43 1,710.60 341.1K
13:57 1,710.65 1,710.65 1,710.47 1,710.52 548.9K
13:58 1,710.49 1,710.66 1,710.49 1,710.66 1,123.6K
13:59 1,710.88 1,711.09 1,710.65 1,711.09 1,605.2K
14:00 1,711.03 1,711.19 1,711.03 1,711.09 852.3K
14:01 1,710.85 1,710.87 1,710.72 1,710.72 1,333.3K
14:02 1,710.98 1,710.98 1,710.80 1,710.83 728.9K
14:03 1,711.04 1,711.51 1,711.04 1,711.48 891.3K
14:04 1,711.37 1,711.37 1,711.19 1,711.19 703.7K
14:05 1,711.18 1,711.24 1,711.07 1,711.07 255.0K
14:06 1,711.28 1,711.93 1,711.28 1,711.85 442.1K
14:07 1,711.65 1,711.71 1,711.13 1,711.71 1,578.3K
14:08 1,711.87 1,711.93 1,711.80 1,711.93 692.5K
14:09 1,711.96 1,712.08 1,711.64 1,712.06 3,665.9K
14:10 1,712.22 1,712.22 1,712.03 1,712.03 2,848.5K
14:11 1,711.80 1,711.80 1,711.60 1,711.66 3,839.8K
14:12 1,711.67 1,711.96 1,711.67 1,711.95 316.8K
14:13 1,711.60 1,712.49 1,711.60 1,712.49 1,253.2K
14:14 1,712.80 1,712.80 1,712.35 1,712.35 1,141.1K
14:15 1,712.11 1,712.58 1,711.86 1,712.58 1,064.1K
14:16 1,712.43 1,713.24 1,712.43 1,713.24 907.7K
14:17 1,713.01 1,715.16 1,713.01 1,715.16 7,477.0K
14:18 1,714.46 1,714.89 1,714.46 1,714.79 1,600.5K
14:19 1,714.58 1,714.58 1,714.48 1,714.58 526.5K
14:20 1,714.63 1,714.68 1,714.63 1,714.65 592.2K
14:21 1,714.76 1,714.83 1,714.40 1,714.83 2,325.4K
14:22 1,714.93 1,715.16 1,714.85 1,715.16 740.0K
14:23 1,714.74 1,714.97 1,714.53 1,714.53 4,356.2K
14:24 1,714.70 1,714.70 1,714.54 1,714.54 1,450.4K
14:25 1,714.44 1,714.45 1,714.18 1,714.31 2,671.3K
14:26 1,713.88 1,714.05 1,713.88 1,713.95 4,411.4K
14:27 1,714.03 1,714.03 1,713.83 1,713.96 544.3K
14:28 1,713.83 1,713.83 1,713.51 1,713.74 1,184.3K
14:29 1,713.76 1,714.03 1,713.76 1,714.03 371.2K
14:30 1,713.94 1,714.10 1,713.85 1,714.10 340.3K
14:31 1,714.23 1,714.61 1,714.23 1,714.61 836.0K
14:32 1,714.51 1,714.51 1,714.23 1,714.23 899.8K
14:33 1,714.36 1,714.70 1,714.30 1,714.70 2,820.3K
14:34 1,714.93 1,715.06 1,714.91 1,714.99 2,246.8K
14:35 1,715.08 1,715.93 1,715.08 1,715.93 1,542.5K
14:36 1,716.07 1,716.07 1,715.91 1,715.91 2,257.6K
14:37 1,716.09 1,716.15 1,715.77 1,715.77 484.6K
14:38 1,715.68 1,716.45 1,715.68 1,716.45 1,413.0K
14:39 1,716.19 1,717.33 1,716.19 1,717.33 9,378.8K
14:40 1,717.36 1,717.36 1,717.14 1,717.29 4,311.4K
14:41 1,717.21 1,717.42 1,717.19 1,717.19 3,821.5K
14:42 1,717.29 1,718.24 1,717.29 1,718.04 3,051.0K
14:43 1,718.09 1,718.49 1,718.09 1,718.49 793.3K
14:44 1,718.36 1,718.72 1,718.36 1,718.72 1,781.2K
14:45 1,718.50 1,718.50 1,717.87 1,717.97 2,176.9K
14:46 1,717.96 1,718.07 1,717.79 1,718.07 2,072.2K
14:47 1,718.25 1,718.55 1,718.25 1,718.55 597.8K
14:48 1,718.45 1,718.45 1,718.09 1,718.35 3,059.5K
14:49 1,719.10 1,719.10 1,718.67 1,718.67 1,825.4K
14:50 1,718.68 1,718.77 1,718.62 1,718.62 3,544.4K
14:51 1,718.68 1,718.68 1,717.85 1,717.89 1,071.1K
14:52 1,717.98 1,717.98 1,717.48 1,717.48 2,749.5K
14:53 1,717.50 1,717.51 1,717.44 1,717.51 1,112.9K
14:54 1,717.60 1,717.60 1,717.33 1,717.47 391.9K
14:55 1,717.34 1,717.73 1,717.17 1,717.73 971.4K
14:56 1,717.86 1,718.22 1,717.86 1,718.09 853.5K
14:57 1,718.15 1,718.15 1,717.49 1,717.49 1,135.8K
14:58 1,717.60 1,718.07 1,717.60 1,717.96 2,010.8K
14:59 1,718.20 1,718.32 1,718.16 1,718.32 1,369.1K
15:00 1,718.47 1,718.47 1,718.20 1,718.37 1,281.2K
15:01 1,718.30 1,718.81 1,718.30 1,718.74 1,156.7K
15:02 1,718.68 1,718.68 1,717.99 1,718.08 1,329.9K
15:03 1,717.67 1,717.79 1,717.53 1,717.53 2,483.5K
15:04 1,717.42 1,717.61 1,717.42 1,717.61 926.8K
15:05 1,717.22 1,717.56 1,717.22 1,717.23 927.4K
15:06 1,717.54 1,717.66 1,717.54 1,717.66 479.2K
15:07 1,718.23 1,718.27 1,717.82 1,718.27 4,000.9K
15:08 1,718.60 1,718.63 1,718.57 1,718.57 1,558.4K
15:09 1,719.03 1,719.29 1,718.96 1,719.24 3,932.9K
15:10 1,719.38 1,720.47 1,719.36 1,720.47 4,583.1K
15:11 1,720.50 1,720.60 1,720.19 1,720.19 1,317.7K
15:12 1,720.23 1,720.41 1,720.22 1,720.22 1,524.3K
15:13 1,720.22 1,720.49 1,720.22 1,720.37 925.7K
15:14 1,720.33 1,720.52 1,720.33 1,720.52 2,725.6K
15:15 1,720.43 1,720.95 1,720.36 1,720.95 6,642.4K
15:16 1,720.73 1,720.79 1,720.41 1,720.41 853.0K
15:17 1,720.36 1,720.55 1,720.36 1,720.47 557.2K
15:18 1,720.09 1,720.47 1,720.03 1,720.47 8,842.8K
15:19 1,720.57 1,720.71 1,720.57 1,720.67 1,446.0K
15:20 1,720.66 1,721.02 1,720.66 1,721.02 2,581.1K
15:21 1,720.93 1,721.55 1,720.93 1,721.38 4,416.9K
15:22 1,721.30 1,721.30 1,721.01 1,721.09 859.4K
15:23 1,720.84 1,720.84 1,719.73 1,720.01 2,232.8K
15:24 1,719.76 1,720.05 1,719.76 1,720.00 1,020.6K
15:25 1,720.12 1,720.72 1,720.12 1,720.69 720.3K
15:26 1,720.69 1,720.69 1,720.39 1,720.39 1,413.6K
15:27 1,720.39 1,720.46 1,720.38 1,720.38 549.4K
15:28 1,720.32 1,720.32 1,720.04 1,720.11 848.0K
15:29 1,720.00 1,720.00 1,719.56 1,719.56 953.0K
15:30 1,719.50 1,719.60 1,719.30 1,719.30 1,163.6K
15:31 1,719.42 1,719.97 1,719.42 1,719.97 2,082.9K
15:32 1,719.81 1,719.84 1,719.78 1,719.78 2,713.2K
15:33 1,719.77 1,719.88 1,719.77 1,719.88 1,254.3K
15:34 1,719.57 1,719.57 1,719.12 1,719.27 2,096.9K
15:35 1,719.14 1,719.33 1,719.14 1,719.18 288.0K
15:36 1,719.28 1,720.46 1,719.28 1,720.46 3,862.3K
15:37 1,720.86 1,721.71 1,720.86 1,721.71 11,255.5K
15:38 1,721.70 1,721.84 1,721.64 1,721.64 366.4K
15:39 1,721.67 1,721.68 1,721.30 1,721.30 977.7K
15:40 1,721.33 1,721.57 1,721.22 1,721.57 937.6K
15:41 1,721.53 1,721.55 1,721.47 1,721.55 496.6K
15:42 1,721.45 1,721.45 1,721.30 1,721.30 324.3K
15:43 1,721.37 1,721.57 1,721.37 1,721.53 181.1K
15:44 1,721.49 1,721.58 1,721.42 1,721.58 561.3K
15:45 1,721.52 1,721.62 1,721.50 1,721.50 722.8K
15:46 1,721.77 1,721.77 1,720.39 1,720.39 6,955.3K
15:47 1,720.14 1,720.88 1,720.14 1,720.75 4,190.7K
15:48 1,720.76 1,720.76 1,720.25 1,720.51 1,169.2K
15:49 1,720.42 1,721.10 1,720.42 1,720.91 2,624.6K
15:50 1,720.43 1,721.07 1,720.43 1,720.92 847.8K
15:51 1,721.28 1,721.28 1,720.91 1,721.17 1,798.8K
15:52 1,721.28 1,721.87 1,721.28 1,721.87 2,440.8K
15:53 1,721.87 1,722.17 1,721.76 1,722.17 902.8K
15:54 1,722.13 1,722.36 1,722.11 1,722.11 3,042.7K
15:55 1,722.33 1,722.33 1,721.98 1,721.98 1,255.5K
15:56 1,721.95 1,721.98 1,721.62 1,721.69 694.8K
15:57 1,721.29 1,721.74 1,721.29 1,721.74 1,753.2K
15:58 1,721.95 1,722.86 1,721.95 1,722.86 4,481.4K
15:59 1,722.87 1,723.67 1,722.87 1,723.67 5,220.9K
16:00 1,723.85 1,724.12 1,723.85 1,724.12 3,970.9K
16:01 1,724.03 1,724.03 1,723.55 1,723.55 2,435.3K
16:02 1,723.82 1,724.00 1,723.76 1,723.76 3,504.6K
16:03 1,724.09 1,724.46 1,724.09 1,724.32 2,182.4K
16:04 1,724.74 1,725.14 1,724.74 1,725.03 4,849.5K
16:05 1,725.01 1,725.20 1,724.98 1,724.98 5,104.3K
16:06 1,724.93 1,725.04 1,724.53 1,724.53 981.6K
16:07 1,724.44 1,724.44 1,724.20 1,724.33 2,349.8K
16:08 1,724.45 1,724.45 1,723.97 1,723.97 1,971.9K
16:09 1,724.13 1,724.13 1,723.89 1,723.89 3,140.9K
16:10 1,723.82 1,723.82 1,723.61 1,723.69 901.3K
16:11 1,723.70 1,723.70 1,723.56 1,723.66 759.4K
16:12 1,723.84 1,724.52 1,723.84 1,724.52 4,781.3K
16:13 1,724.50 1,724.50 1,723.86 1,724.09 896.6K
16:14 1,723.74 1,723.84 1,723.74 1,723.81 3,393.0K
16:15 1,723.23 1,723.61 1,723.23 1,723.35 2,629.2K
16:16 1,723.31 1,723.31 1,723.16 1,723.17 1,911.8K
16:17 1,723.44 1,723.44 1,723.05 1,723.24 2,423.1K
16:18 1,723.20 1,723.20 1,723.09 1,723.15 1,160.3K
16:19 1,723.27 1,723.34 1,722.98 1,722.98 967.5K
16:20 1,722.81 1,722.81 1,722.53 1,722.53 962.1K
16:21 1,722.62 1,722.77 1,722.62 1,722.72 2,843.1K
16:22 1,722.61 1,722.95 1,722.61 1,722.95 1,100.1K
16:23 1,723.12 1,723.12 1,722.90 1,723.00 1,470.2K
16:24 1,722.63 1,722.63 1,722.38 1,722.42 800.6K
16:25 1,721.58 1,721.89 1,721.58 1,721.81 1,097.7K
16:26 1,721.72 1,722.23 1,721.49 1,722.19 6,390.7K
16:27 1,721.87 1,722.37 1,721.87 1,722.13 12,782.6K
16:28 1,722.32 1,722.71 1,722.32 1,722.58 6,597.8K
16:29 1,722.32 1,722.61 1,722.32 1,722.58 1,648.6K
16:30 1,722.68 1,722.91 1,722.68 1,722.81 948.3K
16:31 1,722.62 1,723.00 1,722.62 1,723.00 12,635.9K
16:32 1,723.36 1,723.61 1,723.36 1,723.54 9,685.6K
16:33 1,723.27 1,723.35 1,722.80 1,722.80 2,523.4K
16:34 1,722.91 1,723.06 1,722.82 1,722.82 1,365.3K
16:35 1,722.91 1,723.04 1,722.85 1,723.04 753.4K
16:36 1,722.59 1,723.45 1,722.59 1,723.45 2,922.6K
16:37 1,723.29 1,723.68 1,723.29 1,723.61 974.9K
16:38 1,723.75 1,723.75 1,723.48 1,723.50 1,736.6K
16:39 1,723.08 1,723.22 1,722.77 1,722.77 1,831.2K
16:40 1,722.76 1,723.62 1,722.76 1,723.60 1,749.8K
16:41 1,723.43 1,723.43 1,723.05 1,723.40 2,878.0K
16:42 1,723.34 1,723.34 1,722.77 1,723.19 1,633.7K
16:43 1,722.88 1,722.90 1,722.84 1,722.84 1,349.9K
16:44 1,722.84 1,722.97 1,722.78 1,722.78 3,111.2K
16:45 1,722.84 1,723.01 1,722.84 1,722.97 2,657.7K
16:46 1,722.88 1,723.02 1,722.88 1,722.96 4,441.7K
16:47 1,723.02 1,723.30 1,723.02 1,723.30 550.9K
16:48 1,724.26 1,724.68 1,724.26 1,724.58 2,479.8K
16:49 1,725.31 1,725.31 1,725.17 1,725.21 2,716.0K
16:50 1,725.38 1,725.76 1,725.38 1,725.58 2,395.5K
16:51 1,725.60 1,725.60 1,724.93 1,724.93 2,235.8K
16:52 1,725.12 1,725.17 1,724.63 1,724.63 1,336.6K
16:53 1,724.69 1,724.69 1,724.40 1,724.40 520.1K
16:54 1,724.84 1,724.87 1,724.84 1,724.87 313.6K
16:55 1,724.85 1,725.20 1,724.85 1,725.20 4,024.4K
16:56 1,725.13 1,725.49 1,725.13 1,725.49 986.1K
16:57 1,725.30 1,725.44 1,725.30 1,725.44 584.1K
16:58 1,725.20 1,725.49 1,725.17 1,725.17 1,424.9K
16:59 1,725.42 1,725.57 1,725.27 1,725.27 1,384.3K
17:00 1,725.29 1,725.80 1,725.29 1,725.80 5,185.5K
17:01 1,725.61 1,726.18 1,725.58 1,726.18 2,774.6K
17:02 1,725.96 1,726.31 1,725.58 1,726.31 9,116.8K
17:03 1,726.23 1,726.23 1,723.22 1,723.22 10,939.7K
17:04 1,723.43 1,724.39 1,723.43 1,724.39 1,723.1K
17:05 1,723.87 1,724.33 1,723.87 1,724.01 2,895.9K
17:06 1,724.28 1,724.63 1,724.28 1,724.63 1,453.5K
17:07 1,724.13 1,724.52 1,724.03 1,724.52 997.1K
17:08 1,724.46 1,725.10 1,724.46 1,725.10 1,556.7K
17:09 1,725.10 1,725.12 1,725.00 1,725.12 2,368.4K
17:10 1,724.75 1,725.11 1,724.47 1,724.47 1,340.2K
17:11 1,724.69 1,725.12 1,724.69 1,725.11 1,582.8K
17:12 1,725.01 1,725.52 1,724.82 1,725.52 3,243.6K
17:13 1,725.97 1,726.38 1,725.97 1,726.23 6,045.9K
17:14 1,726.32 1,726.32 1,725.83 1,726.10 1,791.3K
17:15 1,726.28 1,726.56 1,725.77 1,726.56 7,165.7K
17:16 1,726.57 1,726.57 1,725.51 1,725.51 1,998.8K
17:17 1,725.38 1,725.43 1,725.21 1,725.21 2,131.9K
17:18 1,725.40 1,725.48 1,725.16 1,725.42 701.0K
17:19 1,725.42 1,725.69 1,725.40 1,725.69 1,671.2K
17:20 1,725.58 1,726.94 1,725.58 1,726.94 7,758.7K
17:21 1,726.86 1,727.58 1,726.86 1,727.58 6,151.6K
17:22 1,727.67 1,728.23 1,727.67 1,728.23 4,128.3K
17:23 1,728.13 1,728.70 1,728.13 1,728.63 2,282.9K
17:24 1,728.69 1,728.86 1,728.69 1,728.86 7,338.4K
17:25 1,728.99 1,729.00 1,728.80 1,728.80 1,790.9K
17:26 1,728.76 1,729.19 1,728.76 1,729.19 3,737.7K
17:27 1,729.25 1,729.67 1,729.25 1,729.48 4,370.9K
17:28 1,729.55 1,729.77 1,729.53 1,729.69 9,236.1K
17:29 1,729.79 1,729.79 1,728.97 1,729.06 7,185.9K
17:30 1,728.68 1,728.68 1,728.31 1,728.68 3,215.6K
17:31 1,728.34 1,728.48 1,728.28 1,728.28 3,019.5K
17:32 1,728.38 1,728.42 1,728.35 1,728.42 1,744.8K
17:33 1,728.48 1,728.48 1,728.03 1,728.29 1,215.2K
17:34 1,728.12 1,728.15 1,727.80 1,727.80 1,153.6K
17:35 1,728.12 1,728.27 1,727.78 1,727.85 3,724.4K
17:36 1,727.70 1,727.70 1,726.94 1,726.94 4,826.4K
17:37 1,726.97 1,727.35 1,726.78 1,726.78 2,612.1K
17:38 1,726.78 1,726.78 1,726.04 1,726.54 6,695.1K
17:39 1,726.38 1,726.44 1,726.29 1,726.44 1,544.0K
17:40 1,726.45 1,726.72 1,726.42 1,726.72 1,548.5K
17:41 1,726.49 1,726.82 1,726.49 1,726.82 973.7K
17:42 1,726.82 1,727.24 1,726.82 1,727.24 444.7K
17:43 1,727.23 1,727.23 1,726.53 1,726.67 3,411.7K
17:44 1,726.73 1,727.03 1,726.73 1,726.87 553.0K
17:45 1,726.87 1,727.17 1,726.87 1,726.98 946.2K
17:46 1,726.85 1,726.85 1,726.76 1,726.76 2,159.9K
17:47 1,726.87 1,726.87 1,726.28 1,726.28 3,833.8K
17:48 1,726.45 1,726.48 1,726.16 1,726.16 818.5K
17:49 1,725.96 1,726.18 1,725.96 1,725.98 481.9K
17:50 1,725.79 1,725.95 1,725.69 1,725.69 1,445.0K
17:51 1,725.94 1,726.13 1,725.76 1,726.13 641.6K
17:52 1,726.13 1,726.13 1,725.77 1,725.77 389.8K
17:53 1,725.73 1,725.88 1,725.73 1,725.88 1,964.8K
17:54 1,725.67 1,725.74 1,725.47 1,725.74 519.4K
17:55 1,725.77 1,725.77 1,725.59 1,725.59 2,941.7K
17:56 1,725.25 1,725.25 1,724.90 1,725.03 2,257.4K
17:57 1,724.82 1,724.94 1,724.68 1,724.68 1,984.2K
17:58 1,724.83 1,724.85 1,724.79 1,724.79 555.7K
17:59 1,724.91 1,725.10 1,724.91 1,725.05 2,314.6K
18:00 1,725.29 1,725.78 1,725.29 1,725.78 840.4K
18:01 1,726.06 1,726.39 1,726.06 1,726.39 2,668.7K
18:02 1,726.39 1,726.44 1,726.38 1,726.44 390.6K
18:03 1,726.28 1,726.28 1,725.88 1,725.88 1,248.3K
18:04 1,725.97 1,726.02 1,725.57 1,725.57 1,395.0K
18:05 1,724.91 1,724.91 1,724.40 1,724.40 2,279.9K
18:06 1,724.54 1,724.95 1,724.49 1,724.95 466.5K
18:07 1,724.87 1,725.30 1,724.87 1,725.30 361.4K
18:08 1,724.97 1,724.97 1,724.64 1,724.67 644.0K
18:09 1,724.70 1,724.70 1,724.19 1,724.19 1,021.1K
18:10 1,724.09 1,724.94 1,724.09 1,724.94 6,054.7K
18:11 1,724.62 1,724.89 1,724.62 1,724.89 684.3K
18:12 1,724.81 1,724.99 1,724.76 1,724.99 1,930.6K
18:13 1,725.17 1,725.52 1,725.17 1,725.52 5,942.7K
18:14 1,725.05 1,725.64 1,725.05 1,725.62 1,481.8K
18:15 1,725.13 1,725.32 1,725.13 1,725.32 1,265.9K
18:16 1,725.40 1,725.82 1,725.40 1,725.80 232.6K
18:17 1,725.80 1,725.94 1,725.66 1,725.66 537.7K
18:18 1,725.62 1,725.83 1,725.54 1,725.67 880.9K
18:19 1,725.62 1,726.07 1,725.62 1,726.07 1,554.4K
18:20 1,726.16 1,726.16 1,725.99 1,725.99 2,069.9K
18:21 1,725.96 1,725.96 1,725.91 1,725.91 230.1K
18:22 1,725.91 1,726.42 1,725.91 1,726.14 843.5K
18:23 1,726.19 1,726.26 1,726.08 1,726.26 2,238.3K
18:24 1,726.24 1,726.24 1,726.10 1,726.10 497.4K
18:25 1,725.78 1,726.11 1,725.78 1,726.11 2,700.3K
18:26 1,726.18 1,726.44 1,726.13 1,726.13 938.4K
18:27 1,726.47 1,726.65 1,726.26 1,726.65 1,757.4K
18:28 1,726.70 1,726.74 1,726.61 1,726.63 920.9K
18:29 1,726.44 1,726.67 1,726.40 1,726.67 2,192.0K
18:30 1,726.78 1,726.78 1,726.46 1,726.46 6,073.7K
18:31 1,726.01 1,726.07 1,725.94 1,725.94 1,976.3K
18:32 1,725.89 1,725.93 1,725.84 1,725.84 587.2K
18:33 1,725.75 1,726.14 1,725.75 1,726.14 1,184.0K
18:34 1,726.09 1,726.09 1,725.90 1,725.93 1,557.4K
18:35 1,726.03 1,726.03 1,725.90 1,725.90 599.0K
18:36 1,725.91 1,726.17 1,725.91 1,726.11 917.6K
18:37 1,726.30 1,726.52 1,726.13 1,726.52 3,259.4K
18:38 1,726.50 1,726.70 1,726.46 1,726.70 1,502.9K
18:39 1,725.78 1,726.13 1,725.78 1,726.13 2,523.5K
18:40 1,725.89 1,725.89 1,725.89 1,725.89 6,275.4K
18:51 1,725.55 1,725.55 1,725.55 1,725.55 10,925.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし