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 1,675.15 1,675.15 1,665.87 1,665.87 430.9K
09:51 1,665.71 1,666.10 1,665.71 1,666.10 374.4K
09:52 1,666.01 1,666.01 1,665.36 1,665.36 1,216.4K
09:53 1,665.34 1,665.49 1,665.30 1,665.46 1,812.7K
09:54 1,665.33 1,665.58 1,665.09 1,665.48 1,321.6K
09:55 1,666.04 1,666.17 1,666.03 1,666.03 1,795.5K
09:56 1,666.03 1,666.10 1,666.01 1,666.01 531.8K
09:57 1,665.82 1,666.26 1,665.82 1,666.26 819.3K
09:58 1,666.39 1,666.39 1,665.75 1,665.75 505.5K
09:59 1,666.26 1,666.31 1,666.24 1,666.24 2,775.4K
10:00 1,666.41 1,666.41 1,664.01 1,664.01 6,497.0K
10:01 1,663.34 1,663.34 1,662.26 1,662.26 5,283.1K
10:02 1,661.90 1,663.81 1,661.90 1,663.81 6,376.1K
10:03 1,663.63 1,663.63 1,663.13 1,663.42 4,133.7K
10:04 1,663.12 1,663.12 1,662.62 1,662.62 4,323.3K
10:05 1,662.32 1,662.32 1,661.16 1,661.16 6,774.3K
10:06 1,660.81 1,660.94 1,659.90 1,659.90 25,297.3K
10:07 1,660.33 1,660.80 1,660.33 1,660.80 6,177.5K
10:08 1,661.54 1,661.54 1,660.62 1,660.62 7,078.8K
10:09 1,660.54 1,660.54 1,659.70 1,659.70 10,477.5K
10:10 1,659.86 1,659.86 1,659.31 1,659.31 1,881.9K
10:11 1,659.49 1,659.49 1,658.42 1,658.42 8,859.4K
10:12 1,659.03 1,659.85 1,659.03 1,659.85 8,106.7K
10:13 1,660.91 1,661.73 1,660.91 1,661.73 5,746.2K
10:14 1,661.00 1,661.00 1,660.51 1,660.56 5,978.6K
10:15 1,661.15 1,661.15 1,660.56 1,660.88 6,247.6K
10:16 1,660.42 1,660.56 1,660.37 1,660.56 2,939.5K
10:17 1,660.80 1,660.80 1,660.02 1,660.41 2,053.7K
10:18 1,660.26 1,660.26 1,659.78 1,659.79 8,366.8K
10:19 1,659.56 1,659.73 1,659.27 1,659.27 6,197.1K
10:20 1,659.09 1,659.09 1,658.82 1,659.08 7,172.9K
10:21 1,658.50 1,658.50 1,657.43 1,657.43 11,177.1K
10:22 1,657.63 1,657.63 1,657.27 1,657.37 10,548.6K
10:23 1,657.40 1,657.70 1,657.40 1,657.56 3,931.4K
10:24 1,657.39 1,657.94 1,657.28 1,657.94 4,973.7K
10:25 1,658.04 1,659.05 1,658.04 1,659.05 7,011.0K
10:26 1,658.72 1,658.72 1,658.43 1,658.43 5,902.4K
10:27 1,658.73 1,659.05 1,658.62 1,659.05 4,334.3K
10:28 1,658.93 1,659.22 1,658.52 1,659.22 19,844.5K
10:29 1,659.35 1,659.62 1,659.35 1,659.57 9,235.8K
10:30 1,659.65 1,659.65 1,658.68 1,658.88 7,141.3K
10:31 1,658.39 1,658.59 1,658.35 1,658.51 2,627.7K
10:32 1,658.62 1,659.54 1,658.62 1,659.54 3,824.2K
10:33 1,659.46 1,659.62 1,659.43 1,659.51 2,653.6K
10:34 1,660.10 1,660.57 1,660.10 1,660.40 8,450.7K
10:35 1,660.52 1,660.81 1,660.36 1,660.36 1,627.7K
10:36 1,660.13 1,660.13 1,659.77 1,659.87 3,473.9K
10:37 1,659.85 1,660.01 1,659.43 1,659.43 1,783.6K
10:38 1,659.29 1,659.56 1,659.28 1,659.28 3,297.4K
10:39 1,659.30 1,659.37 1,659.27 1,659.27 1,174.4K
10:40 1,659.09 1,659.82 1,659.09 1,659.82 890.4K
10:41 1,659.68 1,659.74 1,659.64 1,659.64 1,704.0K
10:42 1,659.73 1,659.83 1,659.39 1,659.39 1,560.1K
10:43 1,659.51 1,659.51 1,658.60 1,658.60 3,611.2K
10:44 1,658.55 1,659.73 1,658.55 1,659.73 1,773.1K
10:45 1,660.13 1,660.36 1,660.13 1,660.27 5,899.0K
10:46 1,660.66 1,661.01 1,660.66 1,660.70 3,500.1K
10:47 1,660.49 1,660.78 1,660.37 1,660.78 845.8K
10:48 1,660.99 1,661.19 1,660.99 1,661.11 8,818.0K
10:49 1,661.34 1,661.69 1,661.34 1,661.69 5,427.6K
10:50 1,661.87 1,662.47 1,661.83 1,662.39 3,586.4K
10:51 1,662.24 1,662.44 1,662.19 1,662.35 3,685.5K
10:52 1,662.55 1,662.77 1,662.52 1,662.77 2,374.8K
10:53 1,663.07 1,663.75 1,662.97 1,662.97 6,108.0K
10:54 1,662.79 1,662.79 1,662.35 1,662.69 1,391.5K
10:55 1,662.84 1,663.37 1,662.84 1,663.32 901.6K
10:56 1,663.48 1,663.63 1,663.48 1,663.58 1,934.2K
10:57 1,663.29 1,663.29 1,662.40 1,662.40 10,671.4K
10:58 1,661.70 1,661.82 1,661.61 1,661.61 3,150.0K
10:59 1,662.42 1,663.05 1,662.28 1,663.05 4,206.8K
11:00 1,663.05 1,663.10 1,662.63 1,662.80 2,583.5K
11:01 1,662.72 1,663.40 1,662.72 1,663.39 626.8K
11:02 1,663.49 1,663.74 1,663.39 1,663.66 4,543.0K
11:03 1,663.61 1,663.73 1,663.57 1,663.57 3,459.5K
11:04 1,663.06 1,663.56 1,663.06 1,663.56 1,207.2K
11:05 1,663.57 1,663.57 1,663.37 1,663.37 862.0K
11:06 1,663.21 1,663.49 1,663.21 1,663.37 709.7K
11:07 1,663.43 1,663.43 1,663.30 1,663.30 2,517.2K
11:08 1,663.38 1,663.44 1,663.24 1,663.24 3,282.1K
11:09 1,663.18 1,663.18 1,662.86 1,662.99 1,615.9K
11:10 1,662.95 1,663.05 1,662.84 1,662.84 677.3K
11:11 1,662.79 1,662.84 1,662.79 1,662.84 1,600.2K
11:12 1,662.50 1,662.84 1,662.38 1,662.38 6,332.0K
11:13 1,662.68 1,662.86 1,662.32 1,662.86 1,903.8K
11:14 1,662.67 1,662.86 1,662.67 1,662.80 1,055.7K
11:15 1,662.37 1,662.37 1,661.68 1,661.68 2,408.3K
11:16 1,661.84 1,662.37 1,661.84 1,662.37 1,229.9K
11:17 1,662.02 1,662.74 1,662.02 1,662.51 1,857.8K
11:18 1,662.55 1,662.94 1,662.55 1,662.94 1,138.2K
11:19 1,662.72 1,662.76 1,662.65 1,662.76 2,326.2K
11:20 1,662.71 1,663.08 1,662.54 1,663.08 2,077.9K
11:21 1,662.96 1,662.96 1,662.83 1,662.93 320.3K
11:22 1,662.80 1,662.97 1,662.80 1,662.85 793.9K
11:23 1,662.78 1,662.83 1,662.65 1,662.65 1,182.8K
11:24 1,662.91 1,662.91 1,662.17 1,662.17 1,593.7K
11:25 1,662.02 1,662.02 1,661.53 1,661.68 2,853.2K
11:26 1,661.99 1,662.06 1,661.80 1,662.06 1,482.0K
11:27 1,661.69 1,661.69 1,661.54 1,661.62 3,823.7K
11:28 1,661.39 1,661.51 1,661.25 1,661.25 1,492.9K
11:29 1,661.18 1,661.18 1,660.90 1,660.90 731.6K
11:30 1,660.72 1,661.03 1,660.21 1,660.21 9,123.3K
11:31 1,660.29 1,660.29 1,659.69 1,659.69 4,620.4K
11:32 1,659.97 1,660.26 1,659.97 1,660.26 9,715.6K
11:33 1,660.10 1,660.10 1,659.35 1,659.35 5,290.2K
11:34 1,659.07 1,659.07 1,658.28 1,658.38 3,368.7K
11:35 1,658.20 1,658.46 1,658.00 1,658.16 3,995.0K
11:36 1,658.28 1,658.28 1,658.06 1,658.13 4,300.6K
11:37 1,658.14 1,658.20 1,657.84 1,657.84 7,968.3K
11:38 1,657.99 1,658.11 1,657.99 1,658.03 5,680.0K
11:39 1,657.97 1,658.30 1,657.97 1,658.30 1,874.4K
11:40 1,658.73 1,658.78 1,658.71 1,658.78 809.0K
11:41 1,658.80 1,658.91 1,658.75 1,658.75 5,179.3K
11:42 1,658.86 1,659.11 1,658.75 1,659.11 2,713.3K
11:43 1,659.04 1,659.37 1,658.71 1,659.37 1,920.7K
11:44 1,659.56 1,659.95 1,659.56 1,659.73 1,716.4K
11:45 1,659.63 1,659.63 1,659.48 1,659.55 1,297.6K
11:46 1,659.64 1,659.67 1,659.51 1,659.58 9,556.2K
11:47 1,659.31 1,659.50 1,659.31 1,659.48 1,611.7K
11:48 1,659.68 1,659.94 1,659.48 1,659.48 3,399.5K
11:49 1,659.54 1,659.54 1,658.64 1,658.89 1,986.3K
11:50 1,658.95 1,659.32 1,658.95 1,659.32 2,150.5K
11:51 1,659.21 1,659.24 1,659.13 1,659.13 459.7K
11:52 1,659.23 1,659.23 1,658.94 1,659.05 2,065.5K
11:53 1,658.96 1,659.15 1,658.96 1,659.02 1,487.8K
11:54 1,659.12 1,659.12 1,658.54 1,658.64 1,311.5K
11:55 1,658.69 1,658.69 1,658.38 1,658.43 2,910.1K
11:56 1,658.36 1,658.36 1,658.03 1,658.03 1,320.4K
11:57 1,658.16 1,658.17 1,657.99 1,658.17 1,949.8K
11:58 1,658.83 1,659.26 1,658.83 1,659.26 3,670.4K
11:59 1,659.30 1,659.30 1,658.70 1,658.77 2,493.9K
12:00 1,658.90 1,658.90 1,658.17 1,658.17 2,550.6K
12:01 1,657.78 1,658.34 1,657.78 1,658.34 11,002.2K
12:02 1,658.23 1,658.23 1,657.90 1,658.00 1,827.9K
12:03 1,657.79 1,658.06 1,657.79 1,657.98 1,041.2K
12:04 1,658.19 1,658.19 1,657.55 1,657.57 2,822.0K
12:05 1,658.01 1,658.51 1,658.01 1,658.39 4,716.0K
12:06 1,657.95 1,658.65 1,657.95 1,658.65 813.6K
12:07 1,658.41 1,658.41 1,658.17 1,658.17 516.5K
12:08 1,658.07 1,658.20 1,658.07 1,658.20 440.8K
12:09 1,658.30 1,658.30 1,658.21 1,658.23 333.8K
12:10 1,658.27 1,658.35 1,658.27 1,658.30 1,608.2K
12:11 1,658.36 1,658.46 1,658.27 1,658.27 484.9K
12:12 1,658.60 1,659.70 1,658.60 1,659.70 3,541.5K
12:13 1,659.73 1,659.98 1,659.73 1,659.77 771.9K
12:14 1,659.80 1,659.90 1,659.51 1,659.51 505.4K
12:15 1,659.36 1,659.43 1,659.09 1,659.09 1,097.4K
12:16 1,659.08 1,659.26 1,658.83 1,659.14 920.2K
12:17 1,658.98 1,659.01 1,658.64 1,659.01 1,228.8K
12:18 1,659.63 1,660.31 1,659.63 1,660.21 1,150.2K
12:19 1,659.73 1,660.04 1,659.73 1,660.04 2,324.7K
12:20 1,660.01 1,660.01 1,659.75 1,659.75 581.4K
12:21 1,659.62 1,659.95 1,659.52 1,659.95 2,422.2K
12:22 1,659.92 1,660.09 1,659.83 1,660.09 559.1K
12:23 1,659.84 1,660.53 1,659.84 1,660.38 1,108.5K
12:24 1,660.44 1,660.94 1,660.44 1,660.94 1,542.7K
12:25 1,660.92 1,661.15 1,660.75 1,660.89 1,001.6K
12:26 1,660.97 1,661.25 1,660.76 1,660.76 562.8K
12:27 1,660.85 1,660.87 1,660.60 1,660.60 770.7K
12:28 1,660.90 1,660.94 1,660.87 1,660.87 1,864.8K
12:29 1,661.27 1,661.70 1,661.27 1,661.70 512.7K
12:30 1,662.06 1,662.36 1,661.99 1,662.36 1,131.2K
12:31 1,662.38 1,662.72 1,662.38 1,662.72 1,669.3K
12:32 1,662.71 1,662.88 1,662.59 1,662.88 6,856.6K
12:33 1,662.61 1,662.94 1,662.61 1,662.94 2,775.1K
12:34 1,663.06 1,663.10 1,663.01 1,663.01 1,188.3K
12:35 1,663.05 1,663.19 1,663.05 1,663.19 627.2K
12:36 1,663.07 1,663.07 1,662.94 1,663.00 219.5K
12:37 1,663.05 1,663.05 1,662.44 1,662.44 2,120.4K
12:38 1,662.30 1,662.30 1,661.83 1,661.85 710.4K
12:39 1,661.93 1,662.24 1,661.93 1,662.16 4,064.8K
12:40 1,662.16 1,662.38 1,662.16 1,662.38 1,613.4K
12:41 1,662.57 1,663.09 1,662.57 1,663.09 1,079.1K
12:42 1,663.21 1,664.12 1,663.21 1,664.12 3,873.2K
12:43 1,664.10 1,664.39 1,663.96 1,664.39 966.4K
12:44 1,664.37 1,664.37 1,664.24 1,664.32 1,972.6K
12:45 1,664.22 1,664.34 1,664.12 1,664.34 396.3K
12:46 1,664.37 1,664.47 1,664.37 1,664.41 704.0K
12:47 1,664.49 1,665.23 1,664.49 1,665.23 2,255.2K
12:48 1,665.14 1,665.14 1,664.97 1,664.97 1,146.6K
12:49 1,664.87 1,664.91 1,664.67 1,664.67 1,014.1K
12:50 1,664.68 1,665.24 1,664.67 1,665.24 713.4K
12:51 1,665.16 1,665.27 1,665.16 1,665.23 1,690.6K
12:52 1,665.16 1,665.16 1,664.99 1,665.08 966.6K
12:53 1,665.08 1,665.29 1,665.08 1,665.25 773.4K
12:54 1,664.84 1,664.84 1,664.44 1,664.44 2,217.8K
12:55 1,664.44 1,664.44 1,663.47 1,664.30 1,186.1K
12:56 1,664.35 1,664.39 1,664.13 1,664.13 627.4K
12:57 1,664.10 1,664.10 1,664.01 1,664.01 846.9K
12:58 1,663.84 1,663.84 1,663.55 1,663.55 516.8K
12:59 1,663.61 1,663.61 1,662.78 1,662.78 826.3K
13:00 1,662.62 1,663.09 1,662.62 1,663.09 143.2K
13:01 1,663.17 1,663.31 1,662.85 1,662.85 387.5K
13:02 1,662.97 1,663.13 1,662.84 1,662.84 148.4K
13:03 1,663.02 1,663.02 1,662.77 1,662.77 391.0K
13:04 1,662.89 1,663.15 1,662.89 1,663.15 337.4K
13:05 1,663.13 1,663.13 1,662.98 1,662.98 93.7K
13:06 1,662.79 1,663.10 1,662.79 1,662.93 957.6K
13:07 1,663.18 1,663.38 1,663.16 1,663.16 83.0K
13:08 1,663.16 1,663.23 1,663.05 1,663.13 1,346.7K
13:09 1,663.14 1,663.14 1,662.98 1,663.14 1,167.3K
13:10 1,663.14 1,663.14 1,663.01 1,663.09 611.5K
13:11 1,663.06 1,663.06 1,662.91 1,663.02 1,045.8K
13:12 1,662.93 1,662.93 1,662.64 1,662.64 1,994.9K
13:13 1,662.71 1,662.71 1,662.32 1,662.49 1,079.7K
13:14 1,662.58 1,662.75 1,662.58 1,662.58 283.2K
13:15 1,662.72 1,662.85 1,662.72 1,662.85 268.7K
13:16 1,662.33 1,662.59 1,662.33 1,662.59 4,320.2K
13:17 1,662.69 1,662.69 1,662.00 1,662.00 1,548.9K
13:18 1,661.78 1,661.92 1,661.78 1,661.92 550.3K
13:19 1,662.06 1,662.06 1,661.84 1,661.84 678.7K
13:20 1,661.84 1,662.37 1,661.84 1,662.31 123.3K
13:21 1,662.63 1,662.63 1,662.24 1,662.48 317.4K
13:22 1,662.27 1,662.27 1,662.01 1,662.08 828.8K
13:23 1,662.21 1,662.27 1,662.19 1,662.27 783.6K
13:24 1,662.12 1,662.44 1,662.12 1,662.12 795.3K
13:25 1,662.01 1,662.16 1,661.98 1,662.10 451.1K
13:26 1,662.16 1,662.16 1,662.06 1,662.06 1,241.1K
13:27 1,662.10 1,662.65 1,662.10 1,662.65 2,243.3K
13:28 1,662.53 1,662.53 1,662.27 1,662.27 292.8K
13:29 1,662.17 1,662.30 1,662.17 1,662.23 850.3K
13:30 1,662.23 1,662.55 1,662.23 1,662.55 117.0K
13:31 1,663.07 1,663.27 1,662.86 1,663.27 1,097.7K
13:32 1,663.37 1,663.50 1,663.33 1,663.47 582.3K
13:33 1,663.56 1,663.70 1,663.54 1,663.70 642.7K
13:34 1,663.84 1,664.28 1,663.84 1,664.28 1,455.8K
13:35 1,664.34 1,664.34 1,663.59 1,663.59 1,423.0K
13:36 1,663.47 1,663.55 1,663.35 1,663.35 816.5K
13:37 1,663.17 1,663.61 1,663.17 1,663.42 711.0K
13:38 1,663.43 1,663.48 1,663.43 1,663.47 848.9K
13:39 1,663.47 1,663.61 1,663.47 1,663.61 883.6K
13:40 1,663.73 1,664.10 1,663.73 1,664.05 267.5K
13:41 1,664.52 1,664.52 1,664.04 1,664.25 2,968.3K
13:42 1,664.48 1,664.48 1,664.24 1,664.33 1,069.9K
13:43 1,664.33 1,664.36 1,664.28 1,664.36 648.3K
13:44 1,664.51 1,664.51 1,664.04 1,664.04 821.0K
13:45 1,664.15 1,664.59 1,664.15 1,664.18 1,906.6K
13:46 1,664.26 1,664.50 1,664.26 1,664.41 712.5K
13:47 1,664.48 1,664.75 1,664.42 1,664.53 652.6K
13:48 1,664.57 1,664.64 1,664.57 1,664.64 582.3K
13:49 1,664.70 1,664.70 1,664.36 1,664.52 546.8K
13:50 1,664.52 1,664.87 1,664.52 1,664.86 1,087.6K
13:51 1,664.74 1,664.95 1,664.65 1,664.88 155.5K
13:52 1,664.85 1,665.07 1,664.85 1,664.90 1,255.8K
13:53 1,664.59 1,664.60 1,664.54 1,664.60 1,869.0K
13:54 1,664.64 1,664.96 1,664.52 1,664.96 710.6K
13:55 1,665.00 1,665.14 1,664.80 1,665.14 2,132.8K
13:56 1,664.73 1,664.73 1,664.23 1,664.23 4,000.0K
13:57 1,664.34 1,664.48 1,664.08 1,664.08 3,413.4K
13:58 1,664.12 1,664.27 1,664.04 1,664.27 4,561.3K
13:59 1,664.16 1,664.54 1,664.16 1,664.54 1,500.0K
14:00 1,664.54 1,664.65 1,664.54 1,664.56 280.3K
14:01 1,664.44 1,664.44 1,664.20 1,664.20 1,901.1K
14:02 1,664.31 1,664.44 1,664.21 1,664.44 619.8K
14:03 1,664.60 1,664.88 1,664.60 1,664.88 6,994.9K
14:04 1,664.90 1,665.00 1,664.90 1,665.00 1,546.6K
14:05 1,664.85 1,665.16 1,664.85 1,665.16 1,393.5K
14:06 1,665.49 1,665.52 1,665.29 1,665.52 1,467.3K
14:07 1,665.65 1,666.98 1,665.52 1,666.45 3,972.5K
14:08 1,666.65 1,666.65 1,666.37 1,666.57 3,962.5K
14:09 1,666.57 1,667.31 1,666.57 1,667.31 3,340.3K
14:10 1,667.33 1,668.90 1,667.23 1,668.90 4,916.7K
14:11 1,669.00 1,670.18 1,669.00 1,670.18 2,632.6K
14:12 1,669.93 1,669.93 1,669.09 1,669.09 891.5K
14:13 1,668.96 1,668.98 1,668.94 1,668.94 1,035.9K
14:14 1,668.81 1,668.94 1,668.60 1,668.94 1,028.7K
14:15 1,669.01 1,669.06 1,668.96 1,668.96 1,284.3K
14:16 1,669.82 1,670.11 1,669.82 1,669.89 3,331.7K
14:17 1,669.85 1,669.85 1,669.49 1,669.49 1,385.2K
14:18 1,669.26 1,669.39 1,669.26 1,669.28 3,549.4K
14:19 1,669.24 1,669.44 1,669.24 1,669.44 774.0K
14:20 1,669.26 1,669.84 1,669.26 1,669.83 862.5K
14:21 1,669.91 1,669.91 1,669.44 1,669.76 2,716.8K
14:22 1,669.67 1,669.67 1,669.31 1,669.31 129.0K
14:23 1,669.35 1,669.56 1,669.34 1,669.56 799.7K
14:24 1,669.24 1,669.38 1,668.63 1,668.76 3,567.1K
14:25 1,668.61 1,668.78 1,668.47 1,668.47 1,310.0K
14:26 1,668.42 1,668.77 1,668.42 1,668.77 475.3K
14:27 1,668.94 1,668.94 1,668.72 1,668.81 529.4K
14:28 1,668.84 1,669.32 1,668.84 1,669.32 1,040.0K
14:29 1,669.43 1,669.43 1,669.33 1,669.36 1,744.7K
14:30 1,669.19 1,669.19 1,668.96 1,668.96 814.9K
14:31 1,669.06 1,669.08 1,668.98 1,669.02 1,166.9K
14:32 1,669.01 1,669.01 1,668.44 1,668.47 61.7K
14:33 1,668.58 1,668.94 1,668.58 1,668.94 575.7K
14:34 1,668.91 1,668.96 1,668.41 1,668.41 1,077.1K
14:35 1,668.61 1,668.61 1,668.19 1,668.27 573.8K
14:36 1,668.22 1,668.29 1,667.97 1,667.97 304.3K
14:37 1,668.05 1,668.07 1,667.94 1,668.01 721.0K
14:38 1,668.08 1,668.31 1,668.08 1,668.31 1,124.3K
14:39 1,668.42 1,668.78 1,668.42 1,668.78 511.5K
14:40 1,668.47 1,668.62 1,668.19 1,668.19 1,201.7K
14:41 1,668.46 1,668.86 1,668.46 1,668.74 3,564.2K
14:42 1,668.64 1,668.64 1,668.49 1,668.50 832.3K
14:43 1,668.64 1,668.79 1,668.56 1,668.56 132.2K
14:44 1,667.99 1,668.20 1,667.95 1,668.20 270.7K
14:45 1,667.97 1,667.97 1,667.32 1,667.47 4,206.8K
14:46 1,667.39 1,667.46 1,667.08 1,667.08 1,643.8K
14:47 1,667.16 1,667.62 1,667.16 1,667.62 1,234.7K
14:48 1,667.36 1,667.39 1,667.16 1,667.39 435.5K
14:49 1,666.50 1,666.50 1,666.28 1,666.46 1,448.3K
14:50 1,666.38 1,666.38 1,666.16 1,666.16 1,460.8K
14:51 1,666.15 1,666.15 1,665.94 1,665.94 88.1K
14:52 1,665.92 1,666.20 1,665.79 1,666.20 825.5K
14:53 1,666.32 1,666.69 1,666.32 1,666.69 318.1K
14:54 1,666.69 1,666.79 1,666.54 1,666.54 651.4K
14:55 1,666.49 1,666.56 1,666.49 1,666.50 254.9K
14:56 1,666.45 1,666.48 1,666.27 1,666.27 3,388.3K
14:57 1,666.63 1,666.76 1,666.45 1,666.76 1,944.9K
14:58 1,666.25 1,666.30 1,665.48 1,665.48 4,310.3K
14:59 1,665.22 1,665.41 1,664.99 1,665.05 4,098.4K
15:00 1,665.15 1,665.21 1,665.15 1,665.18 2,042.8K
15:01 1,665.01 1,665.49 1,665.01 1,665.30 611.1K
15:02 1,664.91 1,665.16 1,664.83 1,664.99 1,024.8K
15:03 1,664.91 1,665.00 1,664.91 1,665.00 1,352.2K
15:04 1,664.92 1,664.92 1,664.05 1,664.05 1,830.2K
15:05 1,663.99 1,663.99 1,663.72 1,663.72 947.2K
15:06 1,664.30 1,664.30 1,663.91 1,663.95 3,261.4K
15:07 1,664.19 1,664.29 1,664.18 1,664.29 2,844.2K
15:08 1,664.16 1,664.16 1,663.53 1,663.53 1,219.9K
15:09 1,663.52 1,663.52 1,662.93 1,662.93 1,452.4K
15:10 1,662.83 1,662.87 1,662.67 1,662.85 1,504.9K
15:11 1,662.94 1,663.17 1,662.94 1,663.17 1,370.7K
15:12 1,663.36 1,663.36 1,663.18 1,663.19 272.2K
15:13 1,663.47 1,663.47 1,663.39 1,663.46 456.9K
15:14 1,663.52 1,663.52 1,663.18 1,663.18 497.9K
15:15 1,663.24 1,663.33 1,663.17 1,663.33 419.9K
15:16 1,663.52 1,663.52 1,663.48 1,663.49 529.5K
15:17 1,663.54 1,663.59 1,663.40 1,663.40 950.2K
15:18 1,663.46 1,663.46 1,662.86 1,662.86 1,144.9K
15:19 1,662.86 1,662.86 1,662.57 1,662.69 1,210.9K
15:20 1,662.99 1,662.99 1,662.83 1,662.86 1,457.6K
15:21 1,662.80 1,663.05 1,662.80 1,663.05 2,471.1K
15:22 1,663.01 1,663.01 1,662.71 1,662.71 1,957.5K
15:23 1,662.81 1,663.25 1,662.81 1,663.25 465.3K
15:24 1,663.28 1,663.46 1,663.28 1,663.34 717.2K
15:25 1,663.38 1,663.44 1,662.34 1,662.34 22,354.8K
15:26 1,662.26 1,662.37 1,662.22 1,662.37 3,059.6K
15:27 1,662.22 1,662.67 1,662.22 1,662.67 1,034.5K
15:28 1,662.74 1,662.74 1,662.52 1,662.52 1,045.2K
15:29 1,662.65 1,662.70 1,662.52 1,662.70 413.3K
15:30 1,662.79 1,662.79 1,662.51 1,662.51 161.3K
15:31 1,662.61 1,662.61 1,662.47 1,662.56 458.3K
15:32 1,662.72 1,662.89 1,662.60 1,662.60 996.3K
15:33 1,662.31 1,662.47 1,662.24 1,662.47 416.0K
15:34 1,662.47 1,662.47 1,662.20 1,662.20 656.3K
15:35 1,661.97 1,661.97 1,661.08 1,661.08 1,807.6K
15:36 1,660.31 1,660.81 1,660.31 1,660.81 2,710.4K
15:37 1,660.91 1,660.91 1,660.55 1,660.55 3,315.2K
15:38 1,660.44 1,660.44 1,660.36 1,660.36 2,539.5K
15:39 1,660.21 1,660.21 1,659.82 1,659.82 3,112.7K
15:40 1,659.99 1,659.99 1,659.24 1,659.24 2,121.0K
15:41 1,659.09 1,659.09 1,658.80 1,658.80 6,308.0K
15:42 1,658.88 1,658.88 1,658.65 1,658.65 2,844.0K
15:43 1,658.62 1,659.19 1,658.62 1,659.19 2,569.3K
15:44 1,659.27 1,659.36 1,659.27 1,659.28 379.8K
15:45 1,659.08 1,659.42 1,659.08 1,659.42 1,805.5K
15:46 1,659.06 1,659.22 1,659.06 1,659.22 1,061.2K
15:47 1,658.78 1,658.86 1,658.59 1,658.59 1,110.4K
15:48 1,658.59 1,658.59 1,658.19 1,658.19 2,765.2K
15:49 1,658.33 1,658.52 1,658.27 1,658.27 711.3K
15:50 1,658.12 1,658.12 1,657.78 1,657.78 2,722.0K
15:51 1,657.59 1,657.59 1,657.32 1,657.32 3,754.7K
15:52 1,657.26 1,657.40 1,657.26 1,657.31 3,707.1K
15:53 1,656.99 1,657.46 1,656.99 1,657.36 3,391.9K
15:54 1,657.16 1,657.19 1,657.04 1,657.19 1,996.7K
15:55 1,657.24 1,657.24 1,656.69 1,656.69 3,010.3K
15:56 1,656.25 1,656.46 1,656.25 1,656.46 1,225.6K
15:57 1,656.29 1,656.29 1,656.10 1,656.14 1,502.4K
15:58 1,656.39 1,656.39 1,656.17 1,656.17 4,012.0K
15:59 1,656.14 1,656.59 1,656.11 1,656.59 1,025.9K
16:00 1,656.64 1,656.64 1,656.52 1,656.60 2,306.1K
16:01 1,656.51 1,656.51 1,656.02 1,656.25 3,804.4K
16:02 1,656.48 1,657.28 1,656.48 1,657.28 4,168.5K
16:03 1,657.21 1,657.21 1,656.90 1,657.03 1,785.2K
16:04 1,656.67 1,657.53 1,656.67 1,657.52 2,833.6K
16:05 1,657.65 1,657.65 1,657.46 1,657.46 2,518.5K
16:06 1,658.21 1,658.35 1,657.78 1,657.78 1,407.7K
16:07 1,657.81 1,657.81 1,657.58 1,657.58 1,114.5K
16:08 1,657.74 1,658.13 1,657.74 1,658.03 2,248.8K
16:09 1,658.25 1,658.25 1,657.65 1,657.74 1,584.8K
16:10 1,658.00 1,658.00 1,657.92 1,657.98 316.9K
16:11 1,657.58 1,657.75 1,657.58 1,657.75 629.2K
16:12 1,657.76 1,657.76 1,657.60 1,657.73 1,050.8K
16:13 1,657.24 1,657.24 1,656.77 1,656.79 2,270.3K
16:14 1,656.61 1,657.00 1,656.61 1,656.77 698.8K
16:15 1,656.85 1,656.89 1,656.69 1,656.89 796.2K
16:16 1,657.21 1,657.21 1,656.81 1,656.81 2,094.7K
16:17 1,656.81 1,656.81 1,656.43 1,656.43 1,238.7K
16:18 1,656.09 1,656.09 1,654.46 1,654.46 5,566.0K
16:19 1,654.41 1,654.41 1,654.24 1,654.24 1,983.7K
16:20 1,654.09 1,654.66 1,654.09 1,654.40 2,015.6K
16:21 1,654.17 1,654.49 1,654.17 1,654.35 2,019.3K
16:22 1,654.35 1,654.42 1,654.18 1,654.18 1,170.2K
16:23 1,654.61 1,655.14 1,654.61 1,655.14 1,079.1K
16:24 1,655.51 1,655.89 1,655.51 1,655.79 2,186.0K
16:25 1,656.41 1,656.68 1,656.41 1,656.52 3,031.2K
16:26 1,656.14 1,656.33 1,656.14 1,656.33 1,371.8K
16:27 1,656.30 1,656.43 1,656.00 1,656.00 1,846.9K
16:28 1,656.00 1,656.27 1,656.00 1,656.27 298.7K
16:29 1,656.34 1,656.34 1,655.25 1,655.58 11,764.5K
16:30 1,655.46 1,655.53 1,655.38 1,655.44 3,324.5K
16:31 1,655.42 1,656.43 1,655.42 1,656.43 9,981.0K
16:32 1,656.56 1,656.66 1,656.01 1,656.14 1,372.7K
16:33 1,656.16 1,656.35 1,656.15 1,656.35 927.3K
16:34 1,656.41 1,656.62 1,656.41 1,656.62 1,417.0K
16:35 1,656.45 1,656.45 1,656.19 1,656.35 306.1K
16:36 1,656.65 1,656.81 1,656.32 1,656.32 1,537.0K
16:37 1,655.79 1,655.91 1,655.70 1,655.70 2,146.6K
16:38 1,655.78 1,655.78 1,655.10 1,655.10 1,726.0K
16:39 1,655.07 1,655.07 1,654.92 1,655.00 666.6K
16:40 1,655.23 1,655.25 1,654.79 1,654.79 1,299.5K
16:41 1,654.84 1,655.06 1,654.84 1,655.06 678.1K
16:42 1,655.14 1,656.14 1,655.14 1,656.14 1,276.3K
16:43 1,656.27 1,656.47 1,656.27 1,656.47 1,629.2K
16:44 1,656.60 1,656.60 1,656.34 1,656.34 601.0K
16:45 1,656.37 1,656.37 1,655.93 1,655.93 364.0K
16:46 1,655.89 1,655.89 1,655.44 1,655.44 1,536.4K
16:47 1,655.35 1,655.36 1,654.49 1,654.49 4,043.2K
16:48 1,654.41 1,654.42 1,654.19 1,654.31 3,365.0K
16:49 1,654.07 1,654.07 1,653.30 1,653.30 2,178.3K
16:50 1,653.06 1,653.46 1,653.00 1,653.00 689.5K
16:51 1,652.67 1,652.67 1,652.22 1,652.52 6,712.2K
16:52 1,652.87 1,652.87 1,652.00 1,652.00 1,616.6K
16:53 1,652.02 1,653.59 1,651.88 1,653.59 6,018.3K
16:54 1,653.66 1,654.85 1,653.66 1,654.85 1,659.9K
16:55 1,655.79 1,657.06 1,655.79 1,657.06 5,307.0K
16:56 1,657.15 1,657.15 1,656.95 1,657.13 2,697.0K
16:57 1,656.85 1,656.85 1,656.57 1,656.80 1,089.8K
16:58 1,656.59 1,656.59 1,656.09 1,656.09 752.9K
16:59 1,656.26 1,656.29 1,655.99 1,655.99 1,767.1K
17:00 1,656.08 1,656.29 1,655.95 1,656.09 808.6K
17:01 1,656.30 1,656.30 1,655.70 1,655.87 3,567.7K
17:02 1,655.88 1,655.88 1,655.56 1,655.56 1,442.2K
17:03 1,656.15 1,656.87 1,656.15 1,656.87 1,461.7K
17:04 1,656.94 1,657.23 1,656.83 1,657.23 1,199.1K
17:05 1,657.24 1,659.30 1,657.24 1,659.30 1,293.6K
17:06 1,659.30 1,660.08 1,659.30 1,660.05 3,141.6K
17:07 1,660.17 1,660.17 1,659.40 1,659.40 4,041.5K
17:08 1,659.90 1,660.01 1,659.80 1,659.80 804.8K
17:09 1,659.67 1,659.67 1,659.53 1,659.53 798.6K
17:10 1,659.73 1,659.76 1,659.33 1,659.47 578.0K
17:11 1,659.64 1,659.73 1,659.23 1,659.23 779.5K
17:12 1,659.14 1,659.14 1,658.31 1,658.31 1,233.9K
17:13 1,658.32 1,658.32 1,657.45 1,657.45 2,176.2K
17:14 1,657.30 1,657.30 1,657.01 1,657.01 5,030.4K
17:15 1,657.01 1,657.42 1,656.89 1,657.42 1,085.4K
17:16 1,657.45 1,657.45 1,657.38 1,657.45 377.9K
17:17 1,657.34 1,657.47 1,657.23 1,657.23 359.6K
17:18 1,657.25 1,657.52 1,657.25 1,657.52 229.5K
17:19 1,657.03 1,657.50 1,657.03 1,657.50 3,969.7K
17:20 1,657.47 1,658.60 1,657.40 1,658.60 1,351.2K
17:21 1,658.85 1,659.00 1,658.73 1,659.00 1,095.4K
17:22 1,658.55 1,658.55 1,658.28 1,658.41 735.4K
17:23 1,658.27 1,658.56 1,658.27 1,658.51 500.5K
17:24 1,658.57 1,658.57 1,657.23 1,657.23 1,271.0K
17:25 1,657.29 1,657.29 1,656.94 1,657.02 641.7K
17:26 1,657.27 1,657.27 1,656.94 1,657.05 796.2K
17:27 1,657.06 1,657.09 1,656.92 1,656.92 1,050.3K
17:28 1,655.00 1,655.71 1,654.89 1,655.71 4,137.2K
17:29 1,655.68 1,655.84 1,655.58 1,655.58 645.7K
17:30 1,655.54 1,655.77 1,655.32 1,655.39 1,062.0K
17:31 1,655.53 1,657.68 1,655.53 1,657.68 1,864.0K
17:32 1,657.71 1,657.71 1,656.86 1,656.86 1,634.6K
17:33 1,656.42 1,656.42 1,656.35 1,656.42 241.2K
17:34 1,657.22 1,657.43 1,657.12 1,657.19 1,254.1K
17:35 1,657.16 1,657.44 1,657.05 1,657.44 581.7K
17:36 1,657.51 1,657.51 1,657.35 1,657.49 667.1K
17:37 1,657.69 1,657.69 1,657.32 1,657.32 289.2K
17:38 1,656.83 1,656.83 1,656.41 1,656.41 635.7K
17:39 1,656.46 1,656.49 1,656.15 1,656.24 852.7K
17:40 1,656.26 1,656.32 1,656.02 1,656.02 2,910.5K
17:41 1,655.78 1,655.78 1,654.60 1,654.60 1,984.2K
17:42 1,654.10 1,654.10 1,653.66 1,653.97 2,707.1K
17:43 1,653.71 1,653.75 1,653.55 1,653.73 1,305.3K
17:44 1,653.67 1,653.74 1,653.33 1,653.44 2,415.8K
17:45 1,653.02 1,654.82 1,653.02 1,654.82 2,832.2K
17:46 1,654.73 1,654.78 1,654.71 1,654.78 444.8K
17:47 1,654.92 1,654.92 1,653.78 1,653.78 1,304.4K
17:48 1,653.71 1,653.73 1,653.60 1,653.60 900.6K
17:49 1,653.52 1,653.83 1,653.41 1,653.83 1,690.5K
17:50 1,653.81 1,654.58 1,653.81 1,654.58 1,167.0K
17:51 1,654.49 1,654.59 1,654.27 1,654.27 395.6K
17:52 1,654.39 1,654.58 1,654.25 1,654.58 2,058.9K
17:53 1,654.52 1,654.52 1,654.00 1,654.00 989.4K
17:54 1,653.95 1,653.95 1,653.59 1,653.67 634.8K
17:55 1,653.67 1,653.67 1,653.36 1,653.67 287.5K
17:56 1,653.55 1,653.74 1,653.41 1,653.65 17,337.1K
17:57 1,653.66 1,653.85 1,653.53 1,653.53 2,879.0K
17:58 1,653.59 1,653.59 1,653.31 1,653.47 3,651.6K
17:59 1,653.32 1,653.46 1,653.32 1,653.42 734.9K
18:00 1,653.84 1,653.84 1,653.54 1,653.58 1,750.3K
18:01 1,653.90 1,654.03 1,653.90 1,653.96 362.0K
18:02 1,653.74 1,654.00 1,653.74 1,654.00 324.1K
18:03 1,654.23 1,654.24 1,654.06 1,654.24 595.6K
18:04 1,654.18 1,654.18 1,654.15 1,654.15 117.9K
18:05 1,654.10 1,654.10 1,653.89 1,654.02 181.8K
18:06 1,654.08 1,654.08 1,653.44 1,653.44 1,098.2K
18:07 1,653.21 1,653.34 1,653.06 1,653.06 677.5K
18:08 1,653.21 1,653.21 1,653.08 1,653.18 336.3K
18:09 1,653.21 1,653.21 1,652.90 1,652.90 694.6K
18:10 1,652.95 1,653.36 1,652.95 1,653.36 2,064.8K
18:11 1,653.37 1,653.65 1,653.37 1,653.38 479.0K
18:12 1,653.63 1,653.84 1,653.63 1,653.66 1,143.1K
18:13 1,653.90 1,653.90 1,653.74 1,653.79 707.4K
18:14 1,653.94 1,654.14 1,653.61 1,653.68 1,817.2K
18:15 1,653.49 1,653.55 1,653.03 1,653.03 2,410.0K
18:16 1,653.43 1,653.51 1,653.09 1,653.24 18,535.7K
18:17 1,653.42 1,653.78 1,653.42 1,653.60 621.2K
18:18 1,654.03 1,654.03 1,653.81 1,653.81 1,237.2K
18:19 1,653.73 1,653.96 1,653.67 1,653.67 362.5K
18:20 1,653.76 1,653.76 1,653.32 1,653.32 487.4K
18:21 1,653.58 1,654.43 1,653.58 1,654.43 3,400.1K
18:22 1,654.44 1,654.44 1,654.03 1,654.03 916.3K
18:23 1,654.02 1,654.18 1,653.47 1,653.47 1,115.6K
18:24 1,653.23 1,653.23 1,653.04 1,653.14 783.5K
18:25 1,653.19 1,653.22 1,652.87 1,653.04 1,480.5K
18:26 1,652.87 1,653.01 1,652.49 1,653.01 852.0K
18:27 1,653.18 1,653.18 1,652.73 1,652.73 585.1K
18:28 1,652.59 1,652.62 1,652.49 1,652.57 175.2K
18:29 1,652.69 1,652.69 1,652.46 1,652.46 798.6K
18:30 1,652.50 1,652.98 1,652.50 1,652.98 573.6K
18:31 1,653.19 1,653.19 1,652.64 1,652.64 1,257.3K
18:32 1,652.71 1,652.75 1,652.49 1,652.75 688.8K
18:33 1,652.75 1,653.37 1,652.71 1,653.37 2,323.7K
18:34 1,653.28 1,653.28 1,653.12 1,653.27 459.6K
18:35 1,653.30 1,653.67 1,653.30 1,653.36 2,410.5K
18:36 1,653.36 1,653.45 1,653.25 1,653.45 1,491.2K
18:37 1,653.58 1,653.70 1,653.58 1,653.70 1,467.7K
18:38 1,654.01 1,654.10 1,654.01 1,654.10 126.9K
18:39 1,653.15 1,653.35 1,653.15 1,653.24 3,447.9K
18:40 1,653.38 1,653.38 1,653.38 1,653.38 307.1K
18:51 1,653.48 1,653.48 1,653.48 1,653.48 6,237.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし