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 1,635.94 1,635.94 1,635.46 1,635.46 1,271.7K
09:51 1,635.17 1,635.42 1,635.02 1,635.02 2,188.2K
09:52 1,635.11 1,635.11 1,632.26 1,632.26 2,065.4K
09:53 1,632.23 1,632.23 1,631.36 1,631.36 5,586.9K
09:54 1,631.58 1,631.69 1,631.12 1,631.12 2,465.8K
09:55 1,631.28 1,631.40 1,630.94 1,630.94 1,623.6K
09:56 1,630.65 1,630.86 1,630.65 1,630.86 1,232.4K
09:57 1,630.63 1,630.63 1,630.11 1,630.28 6,296.1K
09:58 1,630.35 1,630.35 1,629.87 1,629.87 2,800.6K
09:59 1,629.50 1,629.88 1,629.50 1,629.58 1,906.7K
10:00 1,629.96 1,629.96 1,625.59 1,625.59 7,387.1K
10:01 1,625.62 1,625.62 1,624.16 1,624.82 4,648.1K
10:02 1,626.12 1,628.02 1,626.12 1,628.02 12,440.0K
10:03 1,628.84 1,629.27 1,628.84 1,628.96 11,299.9K
10:04 1,629.52 1,629.92 1,629.47 1,629.92 13,162.1K
10:05 1,630.12 1,630.12 1,628.66 1,628.66 6,753.8K
10:06 1,628.86 1,629.45 1,628.86 1,629.45 5,307.4K
10:07 1,629.71 1,629.86 1,629.24 1,629.86 3,876.4K
10:08 1,629.58 1,629.88 1,629.31 1,629.88 2,327.4K
10:09 1,630.02 1,630.14 1,629.97 1,630.01 4,020.1K
10:10 1,629.87 1,629.99 1,629.65 1,629.82 14,504.7K
10:11 1,629.90 1,630.55 1,629.79 1,630.55 5,350.3K
10:12 1,630.83 1,631.15 1,630.83 1,631.02 5,492.3K
10:13 1,631.11 1,631.77 1,631.11 1,631.77 2,816.9K
10:14 1,631.92 1,632.33 1,631.92 1,632.16 10,770.4K
10:15 1,632.82 1,632.82 1,631.20 1,631.20 11,009.4K
10:16 1,631.10 1,631.43 1,631.08 1,631.43 3,510.8K
10:17 1,631.65 1,631.65 1,631.33 1,631.41 6,536.2K
10:18 1,631.98 1,632.02 1,631.88 1,632.02 2,057.2K
10:19 1,631.83 1,632.02 1,631.61 1,632.02 2,632.8K
10:20 1,632.02 1,632.02 1,631.86 1,631.86 1,408.4K
10:21 1,631.49 1,631.49 1,630.95 1,631.03 1,748.8K
10:22 1,630.86 1,630.93 1,630.74 1,630.74 7,857.0K
10:23 1,630.96 1,630.96 1,630.26 1,630.26 15,171.3K
10:24 1,630.10 1,630.66 1,630.10 1,630.62 14,242.9K
10:25 1,631.03 1,631.03 1,630.63 1,630.63 5,187.8K
10:26 1,631.16 1,631.53 1,631.16 1,631.53 1,547.9K
10:27 1,632.13 1,632.13 1,632.01 1,632.12 5,190.3K
10:28 1,632.32 1,633.47 1,632.22 1,633.47 3,382.4K
10:29 1,633.90 1,635.32 1,633.90 1,635.32 4,241.3K
10:30 1,635.49 1,635.74 1,635.49 1,635.74 6,090.4K
10:31 1,635.97 1,635.97 1,635.51 1,635.85 3,125.9K
10:32 1,636.25 1,636.82 1,636.25 1,636.65 8,895.4K
10:33 1,636.45 1,636.82 1,636.26 1,636.82 3,832.4K
10:34 1,636.88 1,637.14 1,636.88 1,637.00 3,440.6K
10:35 1,637.09 1,637.23 1,636.34 1,636.34 3,428.2K
10:36 1,636.33 1,636.59 1,636.16 1,636.16 7,197.6K
10:37 1,636.24 1,636.24 1,635.78 1,635.78 2,412.5K
10:38 1,636.13 1,636.13 1,635.89 1,635.89 5,325.3K
10:39 1,635.93 1,636.02 1,635.71 1,636.02 1,254.8K
10:40 1,635.86 1,636.15 1,635.86 1,635.94 4,962.1K
10:41 1,635.45 1,635.58 1,635.45 1,635.58 4,949.8K
10:42 1,635.63 1,637.56 1,635.63 1,637.41 9,248.0K
10:43 1,637.41 1,637.41 1,636.84 1,637.26 1,872.1K
10:44 1,637.54 1,637.70 1,637.22 1,637.22 2,474.6K
10:45 1,637.45 1,637.46 1,637.26 1,637.26 1,339.0K
10:46 1,637.40 1,637.91 1,637.40 1,637.91 8,337.2K
10:47 1,638.02 1,638.68 1,638.02 1,638.68 9,404.0K
10:48 1,638.55 1,640.26 1,638.55 1,640.26 23,113.3K
10:49 1,640.07 1,640.07 1,639.62 1,639.62 8,502.5K
10:50 1,639.12 1,639.96 1,639.12 1,639.77 4,799.7K
10:51 1,639.81 1,639.99 1,639.50 1,639.50 5,481.7K
10:52 1,639.43 1,640.18 1,639.43 1,639.85 3,102.4K
10:53 1,639.66 1,640.54 1,639.66 1,640.54 7,456.4K
10:54 1,640.44 1,640.53 1,640.34 1,640.53 2,283.6K
10:55 1,640.53 1,640.94 1,640.53 1,640.94 4,082.5K
10:56 1,640.79 1,640.79 1,639.94 1,639.94 7,959.8K
10:57 1,639.66 1,639.67 1,639.47 1,639.67 1,697.7K
10:58 1,639.72 1,639.72 1,639.43 1,639.43 4,054.8K
10:59 1,639.18 1,639.18 1,638.75 1,638.75 8,100.0K
11:00 1,639.02 1,639.96 1,639.02 1,639.96 4,117.1K
11:01 1,640.02 1,640.34 1,639.94 1,640.16 2,522.9K
11:02 1,640.25 1,640.49 1,640.25 1,640.45 3,043.0K
11:03 1,640.70 1,641.32 1,640.39 1,641.32 2,986.2K
11:04 1,641.70 1,641.89 1,641.45 1,641.89 2,289.5K
11:05 1,641.76 1,641.90 1,641.76 1,641.89 1,098.3K
11:06 1,641.61 1,641.73 1,641.43 1,641.46 4,932.2K
11:07 1,641.81 1,641.81 1,640.65 1,640.65 9,213.1K
11:08 1,640.63 1,640.63 1,639.87 1,639.87 2,417.0K
11:09 1,640.23 1,640.23 1,639.16 1,639.16 7,728.1K
11:10 1,638.93 1,640.25 1,638.93 1,640.11 1,770.3K
11:11 1,639.95 1,640.12 1,639.95 1,640.08 1,701.8K
11:12 1,640.60 1,640.60 1,639.40 1,639.40 12,483.3K
11:13 1,638.77 1,638.77 1,638.26 1,638.26 3,731.2K
11:14 1,637.79 1,638.30 1,637.79 1,638.30 5,184.4K
11:15 1,638.21 1,638.44 1,638.21 1,638.29 665.1K
11:16 1,638.18 1,638.22 1,636.15 1,636.15 5,261.5K
11:17 1,635.49 1,635.49 1,634.70 1,634.70 6,720.6K
11:18 1,634.69 1,634.69 1,634.56 1,634.56 2,176.4K
11:19 1,634.56 1,634.79 1,634.56 1,634.74 1,156.9K
11:20 1,634.92 1,634.92 1,633.78 1,633.78 3,293.1K
11:21 1,632.93 1,633.23 1,632.93 1,633.10 7,714.8K
11:22 1,633.20 1,633.32 1,633.20 1,633.22 4,918.6K
11:23 1,633.17 1,633.47 1,633.05 1,633.47 2,139.9K
11:24 1,633.57 1,633.70 1,633.57 1,633.61 2,198.7K
11:25 1,633.64 1,633.71 1,633.64 1,633.71 493.1K
11:26 1,633.83 1,634.07 1,633.83 1,634.07 1,633.7K
11:27 1,634.15 1,634.27 1,634.07 1,634.27 3,992.0K
11:28 1,634.27 1,634.71 1,634.27 1,634.71 1,293.7K
11:29 1,634.96 1,635.00 1,634.72 1,635.00 2,789.6K
11:30 1,634.84 1,634.97 1,634.84 1,634.97 1,308.6K
11:31 1,635.29 1,635.43 1,635.10 1,635.43 431.8K
11:32 1,635.19 1,636.21 1,635.19 1,636.21 2,082.4K
11:33 1,636.35 1,636.92 1,636.35 1,636.68 3,406.7K
11:34 1,636.71 1,637.28 1,636.71 1,637.28 2,404.3K
11:35 1,637.09 1,637.28 1,637.09 1,637.21 1,519.5K
11:36 1,637.41 1,637.42 1,637.12 1,637.12 1,137.3K
11:37 1,637.10 1,637.10 1,636.56 1,636.56 958.5K
11:38 1,636.87 1,637.09 1,636.86 1,637.09 1,414.2K
11:39 1,636.67 1,636.67 1,636.01 1,636.01 1,992.5K
11:40 1,636.04 1,636.35 1,636.01 1,636.35 1,120.9K
11:41 1,636.53 1,636.82 1,636.53 1,636.73 793.9K
11:42 1,636.64 1,636.64 1,635.53 1,635.53 1,122.4K
11:43 1,635.30 1,635.39 1,635.14 1,635.14 2,337.0K
11:44 1,635.14 1,635.60 1,635.14 1,635.21 1,983.9K
11:45 1,635.17 1,635.22 1,634.82 1,634.82 5,438.7K
11:46 1,634.65 1,634.65 1,633.57 1,633.57 2,403.2K
11:47 1,633.64 1,633.64 1,633.30 1,633.34 3,997.3K
11:48 1,633.51 1,633.79 1,633.48 1,633.79 1,353.4K
11:49 1,633.89 1,634.75 1,633.89 1,634.75 3,273.6K
11:50 1,634.81 1,634.91 1,634.69 1,634.69 438.1K
11:51 1,634.74 1,635.11 1,634.74 1,635.11 1,516.6K
11:52 1,635.06 1,635.15 1,635.06 1,635.08 2,342.5K
11:53 1,634.98 1,635.29 1,634.98 1,635.29 724.6K
11:54 1,635.33 1,635.33 1,634.80 1,634.80 1,153.9K
11:55 1,633.95 1,633.95 1,633.51 1,633.51 3,784.8K
11:56 1,633.41 1,633.41 1,632.81 1,632.81 3,571.5K
11:57 1,632.91 1,632.98 1,632.54 1,632.67 1,297.4K
11:58 1,632.55 1,632.77 1,632.55 1,632.70 1,540.4K
11:59 1,632.64 1,633.19 1,632.64 1,632.69 2,886.8K
12:00 1,632.86 1,633.07 1,632.66 1,633.07 886.9K
12:01 1,632.83 1,632.83 1,632.33 1,632.33 3,383.0K
12:02 1,632.16 1,632.77 1,632.16 1,632.77 4,483.9K
12:03 1,632.42 1,632.42 1,631.61 1,631.61 5,635.8K
12:04 1,631.68 1,632.10 1,631.68 1,632.10 4,239.6K
12:05 1,631.88 1,632.15 1,631.88 1,632.15 2,223.3K
12:06 1,632.28 1,632.45 1,632.05 1,632.45 11,530.9K
12:07 1,632.77 1,632.78 1,632.72 1,632.76 2,252.5K
12:08 1,632.70 1,632.77 1,632.60 1,632.60 2,329.6K
12:09 1,632.33 1,632.33 1,631.90 1,631.90 6,335.4K
12:10 1,631.98 1,631.98 1,631.23 1,631.23 3,706.7K
12:11 1,631.25 1,631.25 1,630.72 1,630.82 5,557.5K
12:12 1,630.83 1,630.85 1,630.15 1,630.15 4,757.7K
12:13 1,630.11 1,630.11 1,629.69 1,629.69 4,789.9K
12:14 1,629.03 1,629.03 1,628.44 1,628.44 5,923.2K
12:15 1,628.64 1,628.64 1,628.28 1,628.28 4,390.1K
12:16 1,627.57 1,628.97 1,627.57 1,628.93 20,212.3K
12:17 1,628.76 1,629.13 1,628.49 1,628.51 2,239.5K
12:18 1,628.64 1,628.71 1,628.25 1,628.71 3,232.7K
12:19 1,628.64 1,628.64 1,628.34 1,628.50 2,106.3K
12:20 1,628.66 1,628.69 1,628.40 1,628.40 3,322.4K
12:21 1,628.46 1,628.69 1,628.39 1,628.69 1,358.5K
12:22 1,628.79 1,628.79 1,628.64 1,628.67 5,114.8K
12:23 1,628.17 1,628.34 1,628.08 1,628.18 3,723.5K
12:24 1,628.15 1,628.53 1,628.15 1,628.53 1,403.6K
12:25 1,628.50 1,628.50 1,628.14 1,628.40 1,519.6K
12:26 1,628.12 1,628.26 1,627.79 1,627.79 1,011.1K
12:27 1,627.43 1,627.71 1,626.76 1,626.76 6,440.1K
12:28 1,626.37 1,627.49 1,626.37 1,627.40 3,810.8K
12:29 1,627.37 1,627.37 1,626.66 1,626.66 1,002.1K
12:30 1,627.02 1,627.65 1,627.02 1,627.13 2,975.0K
12:31 1,626.88 1,626.88 1,626.52 1,626.67 4,623.2K
12:32 1,626.49 1,626.54 1,626.33 1,626.33 4,091.4K
12:33 1,626.10 1,626.26 1,626.01 1,626.26 1,925.5K
12:34 1,625.81 1,625.81 1,624.36 1,624.36 5,541.3K
12:35 1,624.22 1,625.44 1,624.22 1,624.87 7,979.0K
12:36 1,625.10 1,625.57 1,625.10 1,625.57 3,171.1K
12:37 1,625.17 1,625.17 1,624.30 1,624.60 11,525.2K
12:38 1,625.06 1,625.34 1,624.84 1,625.19 3,027.7K
12:39 1,626.52 1,627.72 1,626.52 1,627.72 6,306.9K
12:40 1,627.54 1,627.54 1,626.80 1,627.02 3,351.2K
12:41 1,626.48 1,627.42 1,626.48 1,627.01 4,494.4K
12:42 1,626.87 1,626.87 1,626.59 1,626.77 819.1K
12:43 1,626.16 1,626.16 1,625.30 1,625.30 5,364.9K
12:44 1,624.95 1,625.99 1,624.61 1,625.64 11,899.7K
12:45 1,624.63 1,625.95 1,624.63 1,624.88 4,160.9K
12:46 1,624.81 1,624.81 1,624.06 1,624.06 4,677.7K
12:47 1,624.03 1,624.34 1,623.93 1,623.93 1,429.4K
12:48 1,623.98 1,624.06 1,623.81 1,623.81 4,463.9K
12:49 1,623.66 1,623.66 1,623.35 1,623.39 4,214.1K
12:50 1,622.91 1,623.16 1,622.81 1,623.01 13,825.6K
12:51 1,623.36 1,624.06 1,623.36 1,624.06 9,344.9K
12:52 1,623.25 1,623.25 1,622.90 1,622.90 7,780.1K
12:53 1,622.50 1,622.81 1,622.50 1,622.81 12,825.7K
12:54 1,623.16 1,623.30 1,623.12 1,623.30 2,322.1K
12:55 1,623.37 1,624.08 1,623.28 1,624.08 7,575.0K
12:56 1,624.13 1,624.16 1,624.03 1,624.03 3,028.0K
12:57 1,623.75 1,624.30 1,623.75 1,624.27 4,092.7K
12:58 1,624.37 1,625.17 1,624.37 1,625.17 6,022.3K
12:59 1,625.32 1,625.65 1,625.32 1,625.60 1,092.2K
13:00 1,625.49 1,625.51 1,625.27 1,625.27 1,518.0K
13:01 1,625.25 1,625.25 1,624.65 1,624.65 2,720.8K
13:02 1,624.07 1,624.62 1,624.07 1,624.62 2,070.2K
13:03 1,624.46 1,624.52 1,624.27 1,624.27 1,273.7K
13:04 1,624.16 1,624.33 1,624.16 1,624.25 2,727.6K
13:05 1,624.07 1,624.19 1,623.68 1,624.19 7,017.5K
13:06 1,624.08 1,624.36 1,624.08 1,624.19 433.4K
13:07 1,624.15 1,625.00 1,624.15 1,625.00 5,335.0K
13:08 1,625.11 1,625.36 1,625.11 1,625.36 3,338.3K
13:09 1,625.68 1,626.32 1,625.68 1,625.98 2,874.6K
13:10 1,626.14 1,626.23 1,625.85 1,625.85 1,642.5K
13:11 1,625.89 1,626.13 1,625.79 1,625.93 2,671.1K
13:12 1,625.78 1,626.99 1,625.78 1,626.99 2,588.6K
13:13 1,627.12 1,627.33 1,626.79 1,626.79 2,680.7K
13:14 1,626.76 1,626.77 1,625.67 1,625.67 1,587.6K
13:15 1,625.54 1,625.54 1,625.40 1,625.46 1,658.4K
13:16 1,625.57 1,626.10 1,625.54 1,626.10 1,866.6K
13:17 1,626.27 1,626.30 1,626.11 1,626.30 1,630.7K
13:18 1,626.61 1,626.62 1,626.24 1,626.24 2,367.0K
13:19 1,626.47 1,626.89 1,626.45 1,626.89 774.3K
13:20 1,626.71 1,627.15 1,626.58 1,627.15 1,832.9K
13:21 1,627.22 1,627.85 1,627.22 1,627.85 1,529.2K
13:22 1,627.97 1,627.97 1,627.52 1,627.64 3,151.5K
13:23 1,628.48 1,628.48 1,626.93 1,627.09 5,385.3K
13:24 1,627.27 1,627.31 1,626.98 1,627.26 819.2K
13:25 1,627.73 1,627.73 1,626.91 1,626.91 2,538.3K
13:26 1,626.95 1,627.13 1,626.41 1,626.41 2,073.4K
13:27 1,626.10 1,626.10 1,625.12 1,625.12 10,312.9K
13:28 1,625.24 1,625.24 1,624.73 1,624.73 1,369.8K
13:29 1,624.65 1,625.21 1,624.65 1,625.21 621.9K
13:30 1,625.34 1,625.34 1,625.09 1,625.25 469.1K
13:31 1,625.55 1,625.56 1,625.49 1,625.49 1,238.2K
13:32 1,625.36 1,625.36 1,624.01 1,624.01 1,887.3K
13:33 1,624.08 1,624.28 1,624.08 1,624.20 2,074.3K
13:34 1,624.19 1,624.19 1,623.73 1,623.73 4,376.2K
13:35 1,623.73 1,623.86 1,623.73 1,623.75 2,246.4K
13:36 1,623.67 1,623.95 1,623.67 1,623.85 782.5K
13:37 1,623.70 1,623.70 1,623.40 1,623.40 2,763.1K
13:38 1,623.69 1,623.83 1,623.61 1,623.82 4,221.4K
13:39 1,624.11 1,624.11 1,623.58 1,623.71 2,487.1K
13:40 1,623.56 1,623.71 1,623.56 1,623.56 5,566.6K
13:41 1,623.46 1,623.62 1,623.35 1,623.35 859.9K
13:42 1,623.58 1,624.35 1,623.58 1,624.25 2,824.9K
13:43 1,624.18 1,624.52 1,624.18 1,624.50 1,211.5K
13:44 1,624.43 1,624.43 1,624.22 1,624.22 1,891.4K
13:45 1,624.22 1,624.39 1,624.22 1,624.38 130.7K
13:46 1,624.72 1,624.84 1,624.72 1,624.84 822.8K
13:47 1,624.62 1,624.83 1,624.56 1,624.56 1,733.5K
13:48 1,624.59 1,624.66 1,624.37 1,624.43 291.7K
13:49 1,624.43 1,624.54 1,624.24 1,624.54 2,239.0K
13:50 1,624.67 1,625.21 1,624.67 1,625.21 2,046.0K
13:51 1,625.32 1,626.08 1,625.07 1,626.08 1,830.6K
13:52 1,625.93 1,626.07 1,625.93 1,626.06 836.8K
13:53 1,626.33 1,626.57 1,625.92 1,625.92 3,356.1K
13:54 1,625.75 1,626.09 1,625.75 1,626.09 883.5K
13:55 1,626.24 1,626.24 1,626.05 1,626.14 1,196.7K
13:56 1,626.05 1,626.05 1,625.73 1,625.73 953.8K
13:57 1,625.91 1,625.98 1,625.91 1,625.98 472.1K
13:58 1,626.21 1,626.21 1,625.95 1,626.10 1,040.1K
13:59 1,626.04 1,626.04 1,625.60 1,625.60 533.4K
14:00 1,625.55 1,625.86 1,625.55 1,625.86 416.4K
14:01 1,625.41 1,625.94 1,625.30 1,625.94 840.0K
14:02 1,625.86 1,625.86 1,625.52 1,625.62 568.6K
14:03 1,625.83 1,625.83 1,625.62 1,625.81 282.1K
14:04 1,625.70 1,625.70 1,625.34 1,625.34 568.2K
14:05 1,625.17 1,625.17 1,624.97 1,625.07 318.2K
14:06 1,624.78 1,624.78 1,623.90 1,623.90 3,984.9K
14:07 1,623.86 1,624.05 1,623.83 1,623.83 1,533.5K
14:08 1,623.30 1,623.30 1,622.39 1,622.39 6,642.0K
14:09 1,622.02 1,622.02 1,621.50 1,621.50 3,525.9K
14:10 1,621.47 1,621.47 1,620.19 1,620.19 5,554.0K
14:11 1,619.77 1,619.96 1,619.34 1,619.92 5,542.3K
14:12 1,618.97 1,618.97 1,617.75 1,617.92 11,954.3K
14:13 1,618.17 1,618.43 1,617.50 1,618.43 6,674.0K
14:14 1,618.67 1,619.05 1,618.67 1,618.84 3,005.4K
14:15 1,619.03 1,619.03 1,617.83 1,617.89 5,542.8K
14:16 1,617.81 1,619.85 1,617.81 1,619.85 6,112.3K
14:17 1,619.88 1,620.07 1,619.45 1,619.45 2,820.8K
14:18 1,619.60 1,620.46 1,619.60 1,620.02 2,847.8K
14:19 1,620.09 1,620.09 1,618.92 1,619.25 3,244.2K
14:20 1,619.06 1,619.06 1,618.76 1,618.81 4,042.5K
14:21 1,619.13 1,619.13 1,618.96 1,619.05 640.8K
14:22 1,618.84 1,618.88 1,618.01 1,618.01 2,475.9K
14:23 1,617.75 1,618.16 1,617.19 1,617.59 6,328.3K
14:24 1,617.07 1,617.07 1,615.58 1,615.58 5,281.3K
14:25 1,616.08 1,616.08 1,615.61 1,615.61 1,958.2K
14:26 1,615.77 1,616.20 1,615.77 1,616.20 1,861.6K
14:27 1,615.85 1,616.54 1,615.85 1,616.54 3,310.8K
14:28 1,617.12 1,618.06 1,617.12 1,617.95 2,494.8K
14:29 1,618.50 1,618.50 1,618.00 1,618.00 5,013.4K
14:30 1,618.86 1,618.86 1,618.23 1,618.23 2,456.2K
14:31 1,618.09 1,618.20 1,617.69 1,617.69 5,592.5K
14:32 1,618.05 1,618.15 1,618.04 1,618.15 2,577.0K
14:33 1,617.93 1,618.98 1,617.93 1,618.98 1,914.1K
14:34 1,618.89 1,619.99 1,618.89 1,619.99 3,442.9K
14:35 1,619.92 1,619.93 1,619.51 1,619.51 1,301.1K
14:36 1,619.53 1,619.53 1,619.00 1,619.00 730.8K
14:37 1,619.04 1,619.45 1,619.00 1,619.45 614.3K
14:38 1,619.48 1,619.54 1,619.34 1,619.45 2,122.5K
14:39 1,619.37 1,619.37 1,618.93 1,618.93 2,292.8K
14:40 1,618.88 1,618.90 1,618.06 1,618.06 2,223.3K
14:41 1,617.34 1,617.73 1,617.34 1,617.73 1,129.4K
14:42 1,617.78 1,618.22 1,617.78 1,618.22 2,056.6K
14:43 1,618.36 1,618.36 1,617.99 1,618.09 2,789.8K
14:44 1,618.21 1,618.39 1,618.17 1,618.39 383.7K
14:45 1,618.29 1,618.29 1,617.76 1,617.95 4,309.9K
14:46 1,618.01 1,618.01 1,617.09 1,617.09 4,652.4K
14:47 1,616.83 1,617.16 1,616.79 1,616.81 2,181.4K
14:48 1,616.88 1,616.88 1,615.98 1,615.98 1,557.5K
14:49 1,615.99 1,615.99 1,615.33 1,615.33 2,643.9K
14:50 1,614.98 1,615.12 1,614.61 1,614.61 7,701.0K
14:51 1,615.35 1,615.55 1,615.35 1,615.55 6,030.4K
14:52 1,615.67 1,615.72 1,615.47 1,615.58 9,658.9K
14:53 1,615.85 1,615.85 1,614.87 1,614.87 3,967.5K
14:54 1,615.12 1,615.12 1,614.52 1,614.52 2,134.7K
14:55 1,614.73 1,614.73 1,613.18 1,613.18 5,419.3K
14:56 1,613.53 1,613.55 1,613.17 1,613.29 3,930.9K
14:57 1,613.68 1,616.22 1,613.68 1,615.76 4,494.3K
14:58 1,615.42 1,615.42 1,614.21 1,614.21 3,179.1K
14:59 1,613.75 1,614.96 1,613.64 1,614.84 5,321.8K
15:00 1,613.87 1,615.16 1,613.87 1,615.16 2,777.6K
15:01 1,615.04 1,616.59 1,615.04 1,616.59 4,575.1K
15:02 1,616.48 1,616.48 1,615.30 1,615.30 4,630.3K
15:03 1,615.36 1,615.36 1,614.61 1,614.84 2,672.1K
15:04 1,614.65 1,614.65 1,613.21 1,613.21 6,204.7K
15:05 1,613.47 1,613.57 1,613.20 1,613.57 5,966.0K
15:06 1,613.06 1,613.06 1,612.67 1,612.67 1,177.2K
15:07 1,612.56 1,612.69 1,612.40 1,612.43 2,415.2K
15:08 1,612.40 1,612.40 1,611.70 1,611.70 5,048.1K
15:09 1,611.81 1,611.81 1,611.58 1,611.70 1,343.6K
15:10 1,612.07 1,612.07 1,610.53 1,610.53 3,870.5K
15:11 1,611.06 1,611.06 1,610.37 1,610.37 5,871.4K
15:12 1,610.56 1,610.96 1,610.30 1,610.76 4,800.5K
15:13 1,611.20 1,612.34 1,611.09 1,612.34 11,551.5K
15:14 1,612.59 1,612.75 1,612.34 1,612.75 4,544.7K
15:15 1,612.87 1,614.26 1,612.87 1,613.57 4,783.1K
15:16 1,613.64 1,614.45 1,613.64 1,614.45 9,709.4K
15:17 1,614.22 1,616.22 1,614.22 1,616.22 11,663.2K
15:18 1,616.29 1,616.29 1,615.50 1,615.50 12,512.6K
15:19 1,615.53 1,615.57 1,615.07 1,615.57 4,211.4K
15:20 1,615.71 1,617.10 1,615.49 1,617.10 6,984.4K
15:21 1,617.84 1,621.50 1,617.84 1,621.50 11,084.0K
15:22 1,620.68 1,620.68 1,619.34 1,619.34 7,653.1K
15:23 1,619.63 1,620.91 1,619.63 1,620.58 3,690.2K
15:24 1,620.25 1,620.25 1,620.00 1,620.25 5,722.3K
15:25 1,620.07 1,620.31 1,620.07 1,620.09 3,177.1K
15:26 1,619.89 1,620.21 1,619.71 1,619.71 2,884.3K
15:27 1,619.51 1,619.51 1,618.39 1,618.39 3,298.4K
15:28 1,617.94 1,618.53 1,617.94 1,618.53 2,082.0K
15:29 1,618.91 1,619.94 1,618.91 1,619.94 3,193.6K
15:30 1,619.99 1,619.99 1,619.75 1,619.75 1,852.7K
15:31 1,619.48 1,619.48 1,618.83 1,618.83 2,258.1K
15:32 1,618.58 1,618.58 1,617.99 1,618.10 4,248.1K
15:33 1,617.81 1,619.41 1,617.81 1,619.41 4,699.2K
15:34 1,619.72 1,620.16 1,619.72 1,620.00 2,831.5K
15:35 1,619.96 1,619.96 1,619.72 1,619.91 1,217.6K
15:36 1,620.16 1,620.29 1,620.07 1,620.13 1,932.5K
15:37 1,620.51 1,620.92 1,620.51 1,620.87 2,393.3K
15:38 1,621.02 1,621.96 1,621.02 1,621.96 2,508.8K
15:39 1,621.80 1,621.99 1,621.80 1,621.87 1,466.7K
15:40 1,621.99 1,622.23 1,621.68 1,621.68 3,169.5K
15:41 1,622.18 1,622.32 1,621.38 1,621.38 3,660.3K
15:42 1,620.89 1,620.89 1,620.43 1,620.59 4,934.1K
15:43 1,620.27 1,620.27 1,619.63 1,619.77 4,955.8K
15:44 1,620.08 1,622.06 1,620.08 1,622.06 5,909.0K
15:45 1,622.14 1,622.14 1,621.98 1,622.03 1,480.2K
15:46 1,622.08 1,622.10 1,621.46 1,621.75 4,246.5K
15:47 1,621.33 1,621.49 1,620.62 1,620.62 3,178.8K
15:48 1,620.22 1,620.41 1,620.19 1,620.19 2,150.0K
15:49 1,619.89 1,619.89 1,619.22 1,619.22 3,763.7K
15:50 1,619.12 1,619.12 1,617.55 1,617.55 3,837.3K
15:51 1,617.38 1,618.42 1,617.38 1,618.42 6,130.8K
15:52 1,619.62 1,619.65 1,618.20 1,618.20 2,569.6K
15:53 1,618.41 1,618.63 1,618.40 1,618.40 759.4K
15:54 1,618.40 1,618.58 1,618.38 1,618.38 1,451.3K
15:55 1,618.23 1,618.23 1,617.92 1,617.92 2,045.7K
15:56 1,618.04 1,618.04 1,617.61 1,617.61 2,156.7K
15:57 1,617.65 1,618.01 1,617.65 1,618.01 2,399.5K
15:58 1,618.30 1,618.72 1,618.30 1,618.50 1,048.8K
15:59 1,618.04 1,618.39 1,618.04 1,618.16 5,559.6K
16:00 1,617.80 1,618.45 1,617.80 1,618.45 738.3K
16:01 1,618.31 1,618.45 1,617.60 1,617.60 1,264.8K
16:02 1,617.38 1,617.51 1,617.22 1,617.34 1,054.9K
16:03 1,617.07 1,617.07 1,616.82 1,616.87 2,518.4K
16:04 1,616.72 1,616.72 1,616.36 1,616.42 1,933.6K
16:05 1,616.55 1,616.57 1,616.48 1,616.57 744.7K
16:06 1,616.65 1,616.65 1,615.69 1,615.69 4,694.7K
16:07 1,615.71 1,617.10 1,615.71 1,617.10 4,745.5K
16:08 1,617.00 1,617.77 1,616.82 1,617.77 5,110.7K
16:09 1,617.33 1,617.61 1,617.12 1,617.12 1,896.9K
16:10 1,616.68 1,616.70 1,616.62 1,616.70 3,579.0K
16:11 1,617.17 1,617.91 1,617.17 1,617.91 1,210.8K
16:12 1,617.89 1,619.49 1,617.80 1,619.49 3,539.1K
16:13 1,619.43 1,619.69 1,619.43 1,619.57 3,471.4K
16:14 1,619.47 1,619.50 1,619.16 1,619.50 1,590.4K
16:15 1,620.28 1,621.09 1,620.28 1,620.72 4,575.7K
16:16 1,620.77 1,620.77 1,620.37 1,620.56 1,615.6K
16:17 1,620.28 1,620.85 1,620.05 1,620.85 1,831.6K
16:18 1,621.34 1,621.50 1,621.28 1,621.28 3,232.5K
16:19 1,621.31 1,621.31 1,621.03 1,621.03 2,677.5K
16:20 1,620.95 1,621.01 1,620.55 1,620.55 1,602.9K
16:21 1,620.51 1,620.51 1,620.18 1,620.23 689.2K
16:22 1,621.18 1,621.18 1,620.66 1,620.66 4,657.6K
16:23 1,620.36 1,620.36 1,620.00 1,620.29 714.8K
16:24 1,620.18 1,620.33 1,619.97 1,620.33 518.9K
16:25 1,620.48 1,620.57 1,620.37 1,620.37 344.4K
16:26 1,621.07 1,621.66 1,621.07 1,621.44 1,470.9K
16:27 1,624.73 1,627.74 1,624.73 1,627.74 17,252.9K
16:28 1,626.59 1,627.02 1,626.59 1,626.71 12,731.0K
16:29 1,626.61 1,627.49 1,626.61 1,626.64 7,646.6K
16:30 1,626.65 1,626.81 1,626.61 1,626.61 2,039.2K
16:31 1,626.25 1,626.25 1,624.94 1,624.94 722.7K
16:32 1,624.93 1,625.43 1,624.93 1,625.43 1,717.9K
16:33 1,625.63 1,625.79 1,625.63 1,625.72 377.2K
16:34 1,625.71 1,625.71 1,625.40 1,625.64 8,576.1K
16:35 1,625.69 1,626.20 1,625.69 1,625.84 1,448.6K
16:36 1,625.72 1,625.72 1,625.43 1,625.43 913.7K
16:37 1,625.52 1,625.56 1,625.19 1,625.19 3,265.0K
16:38 1,625.05 1,625.19 1,625.05 1,625.09 1,683.7K
16:39 1,625.48 1,625.58 1,624.85 1,624.85 2,552.0K
16:40 1,625.38 1,625.38 1,624.76 1,624.76 7,209.3K
16:41 1,625.08 1,626.05 1,625.08 1,625.85 5,236.4K
16:42 1,626.64 1,627.12 1,626.64 1,626.99 2,272.0K
16:43 1,627.77 1,628.08 1,627.59 1,628.07 2,883.6K
16:44 1,625.22 1,625.98 1,625.22 1,625.98 5,441.2K
16:45 1,626.38 1,626.46 1,626.03 1,626.03 464.2K
16:46 1,625.96 1,625.99 1,625.93 1,625.93 456.8K
16:47 1,626.14 1,626.77 1,626.14 1,626.77 1,497.5K
16:48 1,626.77 1,628.14 1,626.77 1,628.14 5,045.1K
16:49 1,628.21 1,628.80 1,628.21 1,628.35 1,052.5K
16:50 1,628.42 1,628.42 1,628.14 1,628.14 618.5K
16:51 1,628.04 1,628.58 1,628.04 1,628.33 4,016.7K
16:52 1,628.21 1,628.63 1,628.21 1,628.63 1,233.3K
16:53 1,628.42 1,628.42 1,627.69 1,627.79 1,070.5K
16:54 1,627.63 1,627.63 1,626.35 1,626.35 1,461.4K
16:55 1,626.77 1,627.11 1,626.77 1,627.11 1,159.1K
16:56 1,627.46 1,627.46 1,626.56 1,626.56 687.5K
16:57 1,625.41 1,625.41 1,624.10 1,624.10 2,978.1K
16:58 1,623.68 1,624.52 1,623.68 1,623.97 996.4K
16:59 1,624.10 1,624.42 1,624.10 1,624.42 732.3K
17:00 1,624.37 1,625.40 1,624.19 1,625.33 722.3K
17:01 1,625.82 1,625.84 1,625.80 1,625.84 948.4K
17:02 1,625.94 1,627.09 1,625.94 1,627.06 897.6K
17:03 1,627.19 1,627.80 1,627.19 1,627.80 1,247.5K
17:04 1,627.81 1,628.06 1,627.81 1,628.06 1,873.0K
17:05 1,628.09 1,628.14 1,627.85 1,627.85 2,290.5K
17:06 1,627.65 1,627.65 1,627.13 1,627.48 1,857.7K
17:07 1,627.51 1,627.51 1,627.08 1,627.16 423.0K
17:08 1,626.95 1,626.95 1,626.77 1,626.94 1,164.6K
17:09 1,627.04 1,627.04 1,626.84 1,626.84 1,552.8K
17:10 1,626.76 1,626.76 1,626.35 1,626.50 348.8K
17:11 1,626.22 1,626.45 1,626.22 1,626.45 1,943.2K
17:12 1,626.63 1,626.63 1,626.36 1,626.36 892.6K
17:13 1,626.32 1,626.57 1,626.30 1,626.30 226.4K
17:14 1,626.46 1,626.46 1,626.16 1,626.44 984.6K
17:15 1,626.00 1,626.15 1,626.00 1,626.04 2,561.0K
17:16 1,626.00 1,626.44 1,626.00 1,626.44 697.1K
17:17 1,626.37 1,626.74 1,626.18 1,626.74 4,582.5K
17:18 1,626.93 1,627.35 1,626.91 1,627.35 1,557.9K
17:19 1,627.30 1,627.30 1,627.16 1,627.17 252.7K
17:20 1,627.18 1,627.18 1,626.68 1,626.68 622.9K
17:21 1,626.51 1,627.35 1,626.51 1,627.30 1,149.4K
17:22 1,627.36 1,627.89 1,627.36 1,627.89 837.9K
17:23 1,628.08 1,628.24 1,627.91 1,628.24 1,147.2K
17:24 1,628.01 1,628.26 1,628.01 1,628.17 682.9K
17:25 1,628.33 1,628.66 1,628.29 1,628.66 631.0K
17:26 1,628.63 1,628.70 1,628.45 1,628.45 918.0K
17:27 1,628.45 1,628.62 1,628.19 1,628.53 1,873.1K
17:28 1,628.57 1,628.86 1,628.57 1,628.86 1,269.6K
17:29 1,629.02 1,629.02 1,628.76 1,628.76 366.9K
17:30 1,628.78 1,628.84 1,628.58 1,628.64 659.8K
17:31 1,628.68 1,628.93 1,628.51 1,628.93 758.4K
17:32 1,628.92 1,628.92 1,628.70 1,628.70 447.6K
17:33 1,628.68 1,628.79 1,628.00 1,628.00 3,498.8K
17:34 1,628.07 1,628.12 1,628.07 1,628.07 1,650.7K
17:35 1,628.32 1,628.47 1,628.02 1,628.04 1,562.3K
17:36 1,628.36 1,629.38 1,628.36 1,629.38 3,297.7K
17:37 1,629.25 1,629.63 1,629.25 1,629.51 4,093.0K
17:38 1,629.41 1,630.24 1,629.41 1,630.14 2,552.4K
17:39 1,629.86 1,629.90 1,629.54 1,629.54 1,136.1K
17:40 1,629.28 1,629.55 1,629.25 1,629.25 827.1K
17:41 1,629.01 1,629.04 1,628.72 1,628.87 721.8K
17:42 1,628.83 1,629.23 1,628.83 1,629.23 1,194.7K
17:43 1,629.12 1,629.12 1,628.25 1,628.25 1,063.6K
17:44 1,628.11 1,628.12 1,627.51 1,628.12 1,087.8K
17:45 1,628.00 1,628.00 1,626.95 1,626.95 1,482.1K
17:46 1,626.72 1,626.77 1,626.48 1,626.65 3,596.5K
17:47 1,627.10 1,627.10 1,626.20 1,626.20 616.2K
17:48 1,626.22 1,626.59 1,626.22 1,626.35 1,467.1K
17:49 1,626.67 1,627.23 1,626.67 1,627.23 398.4K
17:50 1,627.40 1,627.77 1,627.28 1,627.28 620.2K
17:51 1,627.41 1,627.95 1,627.41 1,627.95 847.9K
17:52 1,627.99 1,627.99 1,627.88 1,627.89 524.0K
17:53 1,627.93 1,627.93 1,627.64 1,627.75 337.7K
17:54 1,627.88 1,627.88 1,627.81 1,627.84 263.2K
17:55 1,627.90 1,628.55 1,627.90 1,628.55 1,216.2K
17:56 1,627.84 1,628.50 1,627.50 1,627.50 2,106.3K
17:57 1,627.83 1,627.88 1,627.80 1,627.88 856.9K
17:58 1,627.56 1,627.56 1,627.28 1,627.54 1,017.9K
17:59 1,627.28 1,627.28 1,626.58 1,626.58 3,676.2K
18:00 1,626.61 1,626.61 1,626.11 1,626.23 562.2K
18:01 1,626.13 1,626.13 1,625.27 1,625.53 1,815.4K
18:02 1,626.65 1,626.65 1,625.95 1,625.95 1,282.9K
18:03 1,626.46 1,626.80 1,625.99 1,626.48 3,698.8K
18:04 1,626.61 1,626.91 1,626.61 1,626.90 549.3K
18:05 1,626.85 1,626.85 1,626.13 1,626.50 1,336.9K
18:06 1,626.16 1,626.60 1,626.16 1,626.50 1,995.7K
18:07 1,626.60 1,627.16 1,626.60 1,627.16 665.9K
18:08 1,627.31 1,628.01 1,627.31 1,628.01 2,345.6K
18:09 1,628.41 1,628.41 1,627.74 1,627.88 1,550.4K
18:10 1,627.88 1,627.88 1,627.52 1,627.83 1,326.5K
18:11 1,627.82 1,628.40 1,627.82 1,627.97 732.3K
18:12 1,628.60 1,628.70 1,628.43 1,628.65 2,831.3K
18:13 1,628.19 1,628.19 1,627.60 1,627.77 1,222.5K
18:14 1,627.96 1,627.96 1,627.74 1,627.88 675.1K
18:15 1,628.08 1,628.08 1,627.99 1,627.99 1,483.3K
18:16 1,628.16 1,628.44 1,628.16 1,628.44 611.0K
18:17 1,628.32 1,628.41 1,628.10 1,628.41 1,036.9K
18:18 1,628.82 1,629.23 1,628.82 1,629.23 650.0K
18:19 1,628.70 1,628.99 1,628.39 1,628.99 1,702.7K
18:20 1,628.94 1,629.64 1,628.86 1,629.64 2,571.7K
18:21 1,629.95 1,630.53 1,629.95 1,630.51 6,917.3K
18:22 1,630.35 1,630.78 1,630.13 1,630.78 2,404.1K
18:23 1,631.14 1,631.14 1,630.56 1,630.56 3,798.0K
18:24 1,630.75 1,631.39 1,630.74 1,631.39 4,575.1K
18:25 1,631.40 1,631.98 1,631.40 1,631.74 1,392.6K
18:26 1,631.64 1,631.74 1,631.64 1,631.70 4,321.4K
18:27 1,631.38 1,631.51 1,631.17 1,631.17 1,633.5K
18:28 1,631.12 1,631.64 1,631.06 1,631.38 1,389.2K
18:29 1,631.54 1,631.82 1,631.44 1,631.82 1,018.4K
18:30 1,631.76 1,631.76 1,631.36 1,631.36 882.9K
18:31 1,631.93 1,631.98 1,631.82 1,631.98 2,271.2K
18:32 1,631.94 1,631.94 1,631.57 1,631.72 419.5K
18:33 1,631.66 1,631.90 1,631.66 1,631.81 1,677.2K
18:34 1,631.81 1,632.36 1,631.56 1,632.36 2,056.9K
18:35 1,631.60 1,631.60 1,631.22 1,631.22 6,380.9K
18:36 1,631.99 1,632.29 1,631.91 1,631.91 349.9K
18:37 1,632.19 1,632.19 1,631.15 1,631.15 6,211.7K
18:38 1,631.23 1,631.23 1,630.63 1,630.99 1,436.5K
18:39 1,629.35 1,629.58 1,629.12 1,629.58 2,415.3K
18:40 1,629.78 1,629.78 1,629.78 1,629.78 420.7K
18:51 1,627.74 1,627.74 1,627.74 1,627.74 9,923.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし