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 1,615.79 1,615.79 1,614.48 1,614.48 2,552.2K
09:51 1,614.75 1,614.75 1,614.00 1,614.22 937.0K
09:52 1,614.74 1,614.74 1,614.30 1,614.30 5,981.2K
09:53 1,613.94 1,614.25 1,613.80 1,613.80 5,057.9K
09:54 1,613.76 1,613.76 1,613.66 1,613.66 122.2K
09:55 1,614.45 1,614.80 1,614.39 1,614.39 11,057.5K
09:56 1,614.50 1,614.66 1,614.40 1,614.66 1,137.7K
09:57 1,614.46 1,614.58 1,614.00 1,614.00 1,623.4K
09:58 1,614.48 1,614.48 1,614.26 1,614.41 1,085.1K
09:59 1,614.71 1,615.38 1,614.71 1,615.25 2,046.6K
10:00 1,615.31 1,618.05 1,615.31 1,618.05 13,594.1K
10:01 1,619.65 1,620.45 1,619.02 1,619.74 11,176.1K
10:02 1,620.92 1,620.92 1,620.44 1,620.92 16,237.7K
10:03 1,621.71 1,623.94 1,621.71 1,623.94 20,174.7K
10:04 1,624.65 1,625.17 1,623.95 1,623.95 7,192.3K
10:05 1,624.35 1,626.18 1,624.35 1,626.18 13,539.8K
10:06 1,625.55 1,625.67 1,623.30 1,623.30 16,385.3K
10:07 1,623.10 1,623.83 1,622.21 1,623.83 8,079.1K
10:08 1,623.44 1,624.18 1,623.42 1,624.18 4,581.8K
10:09 1,623.87 1,624.37 1,623.87 1,624.37 6,725.5K
10:10 1,624.58 1,625.26 1,624.29 1,624.29 4,504.6K
10:11 1,624.64 1,624.92 1,623.51 1,623.51 4,049.6K
10:12 1,623.56 1,623.65 1,622.70 1,622.76 4,756.6K
10:13 1,622.89 1,622.89 1,621.53 1,621.73 4,191.8K
10:14 1,622.05 1,622.52 1,622.05 1,622.20 1,977.3K
10:15 1,622.88 1,623.09 1,622.26 1,622.26 2,636.8K
10:16 1,622.13 1,622.13 1,619.81 1,619.81 10,605.3K
10:17 1,620.18 1,620.80 1,619.64 1,620.80 3,657.4K
10:18 1,620.85 1,620.85 1,620.48 1,620.58 2,329.7K
10:19 1,620.16 1,620.16 1,619.91 1,619.91 1,532.3K
10:20 1,620.28 1,620.88 1,620.28 1,620.68 1,976.0K
10:21 1,620.76 1,621.26 1,620.76 1,621.24 975.1K
10:22 1,622.23 1,625.23 1,622.23 1,625.23 14,733.3K
10:23 1,624.94 1,624.94 1,624.53 1,624.53 12,464.0K
10:24 1,624.67 1,624.67 1,623.59 1,623.59 2,972.0K
10:25 1,623.12 1,623.31 1,622.23 1,622.23 4,646.9K
10:26 1,622.05 1,622.39 1,622.05 1,622.36 3,347.0K
10:27 1,622.21 1,622.21 1,620.05 1,620.05 3,446.4K
10:28 1,619.74 1,620.94 1,619.74 1,620.87 6,250.1K
10:29 1,620.47 1,620.47 1,618.67 1,618.67 6,706.2K
10:30 1,618.28 1,618.89 1,618.28 1,618.61 7,372.2K
10:31 1,618.55 1,618.55 1,617.96 1,617.96 14,780.6K
10:32 1,618.15 1,618.15 1,617.51 1,617.51 3,667.8K
10:33 1,616.87 1,616.87 1,616.33 1,616.33 5,859.9K
10:34 1,616.94 1,617.16 1,616.94 1,616.98 4,454.4K
10:35 1,616.17 1,616.17 1,615.89 1,616.16 4,927.6K
10:36 1,615.83 1,616.18 1,615.66 1,616.18 3,408.8K
10:37 1,616.30 1,617.20 1,616.30 1,616.95 3,619.3K
10:38 1,616.38 1,616.38 1,614.83 1,614.83 4,860.7K
10:39 1,614.61 1,616.46 1,614.61 1,616.46 13,085.7K
10:40 1,616.18 1,616.18 1,614.74 1,614.74 3,135.3K
10:41 1,614.30 1,614.77 1,613.23 1,613.23 12,212.5K
10:42 1,613.61 1,614.02 1,613.26 1,613.26 6,690.3K
10:43 1,612.85 1,613.71 1,612.85 1,613.47 3,697.7K
10:44 1,614.42 1,614.42 1,614.27 1,614.27 4,243.0K
10:45 1,614.39 1,614.39 1,611.97 1,611.97 4,495.4K
10:46 1,611.52 1,611.52 1,608.56 1,608.56 18,999.2K
10:47 1,608.85 1,608.85 1,608.27 1,608.37 11,193.2K
10:48 1,608.34 1,608.34 1,606.40 1,606.40 4,123.8K
10:49 1,605.94 1,606.70 1,604.70 1,604.70 15,888.2K
10:50 1,604.71 1,607.15 1,604.71 1,606.39 4,285.0K
10:51 1,607.86 1,607.87 1,606.93 1,607.87 6,643.6K
10:52 1,607.04 1,607.04 1,605.38 1,605.38 3,891.8K
10:53 1,605.68 1,606.26 1,605.68 1,606.08 5,321.7K
10:54 1,607.16 1,607.75 1,607.16 1,607.75 5,073.4K
10:55 1,607.12 1,607.12 1,606.05 1,606.13 2,535.6K
10:56 1,605.86 1,606.26 1,605.66 1,605.66 3,132.3K
10:57 1,605.85 1,606.10 1,605.85 1,605.93 2,595.5K
10:58 1,605.68 1,605.81 1,605.52 1,605.52 1,819.9K
10:59 1,605.17 1,605.27 1,604.98 1,604.98 3,168.4K
11:00 1,605.08 1,605.66 1,605.08 1,605.21 4,438.2K
11:01 1,605.21 1,606.23 1,605.21 1,606.20 2,894.2K
11:02 1,606.79 1,607.59 1,606.79 1,607.59 2,688.8K
11:03 1,607.45 1,609.37 1,607.45 1,609.37 3,286.5K
11:04 1,609.37 1,610.46 1,609.37 1,610.39 7,716.9K
11:05 1,610.60 1,612.80 1,610.60 1,612.80 3,721.2K
11:06 1,613.05 1,613.09 1,611.60 1,611.60 2,958.8K
11:07 1,611.81 1,612.38 1,611.76 1,611.76 8,714.1K
11:08 1,611.19 1,611.34 1,610.18 1,610.18 3,112.1K
11:09 1,610.05 1,610.71 1,610.05 1,610.71 1,682.2K
11:10 1,610.89 1,612.72 1,610.87 1,612.72 2,681.3K
11:11 1,612.09 1,612.76 1,612.09 1,612.58 3,304.5K
11:12 1,612.27 1,612.48 1,611.91 1,611.91 888.8K
11:13 1,612.35 1,612.48 1,612.11 1,612.48 611.8K
11:14 1,612.10 1,612.89 1,612.10 1,612.89 1,127.5K
11:15 1,612.48 1,612.96 1,612.39 1,612.96 1,046.9K
11:16 1,613.13 1,613.60 1,613.13 1,613.60 2,552.1K
11:17 1,613.19 1,613.22 1,612.98 1,613.08 1,753.6K
11:18 1,612.73 1,612.73 1,611.93 1,611.93 4,998.7K
11:19 1,611.67 1,611.72 1,611.62 1,611.72 1,110.2K
11:20 1,611.97 1,612.03 1,611.41 1,611.41 1,861.0K
11:21 1,611.36 1,611.68 1,611.36 1,611.68 1,806.7K
11:22 1,611.73 1,612.15 1,611.73 1,612.01 1,123.9K
11:23 1,611.78 1,611.78 1,610.65 1,610.65 2,955.4K
11:24 1,610.72 1,611.28 1,610.72 1,611.02 1,966.3K
11:25 1,610.81 1,611.22 1,610.74 1,611.22 2,955.2K
11:26 1,610.45 1,610.63 1,610.20 1,610.20 3,246.6K
11:27 1,610.40 1,610.63 1,610.21 1,610.59 2,353.8K
11:28 1,610.69 1,611.27 1,610.69 1,611.01 702.3K
11:29 1,610.98 1,610.98 1,610.68 1,610.68 1,748.6K
11:30 1,610.62 1,612.36 1,610.62 1,611.95 3,943.9K
11:31 1,611.83 1,611.83 1,610.67 1,610.70 1,609.3K
11:32 1,610.28 1,610.28 1,609.90 1,609.90 1,954.4K
11:33 1,609.97 1,609.97 1,608.77 1,608.77 6,339.2K
11:34 1,608.80 1,608.84 1,608.67 1,608.76 3,371.2K
11:35 1,608.89 1,608.89 1,608.10 1,608.10 1,744.5K
11:36 1,608.35 1,609.49 1,608.35 1,609.49 1,729.0K
11:37 1,609.12 1,609.29 1,609.01 1,609.17 2,277.4K
11:38 1,608.73 1,609.06 1,608.53 1,608.53 2,488.4K
11:39 1,608.52 1,608.57 1,607.62 1,607.62 1,458.6K
11:40 1,606.66 1,606.81 1,606.17 1,606.17 4,793.4K
11:41 1,605.82 1,605.82 1,605.30 1,605.54 3,709.9K
11:42 1,605.58 1,605.62 1,605.14 1,605.14 1,483.0K
11:43 1,604.06 1,604.06 1,601.81 1,601.81 15,452.4K
11:44 1,602.16 1,602.16 1,601.80 1,601.80 1,901.4K
11:45 1,601.66 1,602.34 1,601.23 1,602.34 2,527.1K
11:46 1,602.35 1,602.35 1,601.48 1,601.48 607.7K
11:47 1,600.65 1,600.65 1,599.74 1,600.03 4,735.8K
11:48 1,600.10 1,600.10 1,598.73 1,598.73 9,036.9K
11:49 1,598.99 1,599.12 1,598.64 1,598.80 4,110.2K
11:50 1,598.48 1,600.02 1,598.48 1,600.02 3,281.2K
11:51 1,600.38 1,601.23 1,600.38 1,600.90 4,628.8K
11:52 1,600.96 1,601.18 1,600.69 1,601.18 1,787.4K
11:53 1,601.04 1,601.72 1,601.04 1,601.56 1,841.0K
11:54 1,601.73 1,602.42 1,601.72 1,602.42 2,311.1K
11:55 1,603.11 1,603.23 1,602.52 1,602.52 2,432.7K
11:56 1,602.56 1,602.56 1,602.24 1,602.44 1,244.8K
11:57 1,602.48 1,602.48 1,601.89 1,601.89 1,126.4K
11:58 1,601.51 1,601.81 1,601.51 1,601.81 5,816.0K
11:59 1,601.78 1,601.78 1,601.55 1,601.68 1,385.2K
12:00 1,601.64 1,603.19 1,601.64 1,603.19 4,089.8K
12:01 1,603.41 1,603.41 1,603.14 1,603.14 4,374.6K
12:02 1,603.53 1,603.60 1,603.47 1,603.47 1,369.8K
12:03 1,603.65 1,603.90 1,603.62 1,603.62 1,302.3K
12:04 1,603.89 1,603.89 1,603.54 1,603.81 277.5K
12:05 1,604.09 1,604.47 1,604.09 1,604.40 996.3K
12:06 1,604.46 1,604.72 1,604.46 1,604.72 1,489.1K
12:07 1,603.95 1,604.86 1,603.95 1,604.86 2,147.3K
12:08 1,604.74 1,606.94 1,604.74 1,606.94 3,584.6K
12:09 1,607.10 1,608.21 1,607.10 1,607.52 4,558.0K
12:10 1,607.73 1,607.73 1,606.43 1,606.43 2,453.7K
12:11 1,606.78 1,606.98 1,606.73 1,606.73 1,026.5K
12:12 1,606.84 1,607.21 1,606.84 1,607.21 971.6K
12:13 1,607.28 1,608.13 1,607.28 1,608.13 1,500.5K
12:14 1,608.05 1,608.84 1,608.05 1,608.84 1,233.0K
12:15 1,609.22 1,609.68 1,609.22 1,609.68 1,869.0K
12:16 1,609.51 1,609.51 1,608.75 1,609.08 2,502.4K
12:17 1,609.08 1,609.11 1,608.37 1,608.37 894.1K
12:18 1,608.73 1,608.79 1,608.43 1,608.43 451.8K
12:19 1,608.36 1,608.54 1,607.85 1,608.54 303.6K
12:20 1,608.29 1,608.32 1,607.44 1,607.44 4,502.4K
12:21 1,606.83 1,607.49 1,606.83 1,607.45 532.5K
12:22 1,607.37 1,607.49 1,607.20 1,607.49 516.4K
12:23 1,607.59 1,607.59 1,607.32 1,607.40 732.8K
12:24 1,607.36 1,607.62 1,607.36 1,607.62 2,187.2K
12:25 1,607.89 1,608.06 1,607.43 1,608.06 717.2K
12:26 1,607.68 1,607.94 1,607.68 1,607.84 663.1K
12:27 1,608.09 1,608.09 1,607.68 1,607.84 971.0K
12:28 1,607.76 1,607.81 1,607.69 1,607.69 2,577.9K
12:29 1,607.53 1,607.53 1,607.33 1,607.33 1,064.9K
12:30 1,607.49 1,607.67 1,607.49 1,607.61 481.4K
12:31 1,607.16 1,607.32 1,606.76 1,606.76 1,691.9K
12:32 1,606.77 1,606.80 1,606.76 1,606.76 1,684.1K
12:33 1,606.72 1,606.86 1,606.63 1,606.63 230.6K
12:34 1,606.21 1,606.34 1,606.10 1,606.34 3,129.7K
12:35 1,607.00 1,607.00 1,606.62 1,606.65 568.8K
12:36 1,606.68 1,606.75 1,606.47 1,606.47 328.1K
12:37 1,606.58 1,606.73 1,606.11 1,606.21 1,330.4K
12:38 1,605.97 1,606.29 1,605.34 1,605.34 1,415.3K
12:39 1,604.29 1,604.29 1,603.29 1,603.29 3,198.5K
12:40 1,603.13 1,603.66 1,603.13 1,603.59 1,198.7K
12:41 1,603.95 1,604.27 1,603.95 1,604.20 348.1K
12:42 1,603.93 1,605.59 1,603.93 1,605.59 4,632.7K
12:43 1,605.92 1,606.20 1,605.92 1,606.16 4,119.3K
12:44 1,606.05 1,606.17 1,605.92 1,606.17 1,578.4K
12:45 1,606.07 1,606.07 1,605.86 1,606.05 1,507.3K
12:46 1,606.23 1,607.40 1,606.23 1,607.40 7,475.9K
12:47 1,607.44 1,607.74 1,607.44 1,607.66 2,500.8K
12:48 1,607.65 1,607.65 1,607.26 1,607.35 1,138.8K
12:49 1,607.10 1,607.10 1,605.63 1,605.63 11,531.2K
12:50 1,605.20 1,606.38 1,605.20 1,606.38 20,244.2K
12:51 1,606.84 1,607.57 1,606.84 1,607.57 5,681.2K
12:52 1,607.66 1,608.18 1,607.51 1,608.18 1,483.3K
12:53 1,608.55 1,608.67 1,608.33 1,608.67 3,611.5K
12:54 1,608.98 1,609.73 1,608.97 1,609.73 7,453.7K
12:55 1,610.14 1,611.37 1,610.14 1,611.37 4,911.5K
12:56 1,611.48 1,611.90 1,611.33 1,611.33 5,713.4K
12:57 1,611.63 1,611.63 1,610.79 1,610.79 2,689.8K
12:58 1,610.98 1,611.20 1,610.74 1,611.20 1,458.7K
12:59 1,611.22 1,611.31 1,610.77 1,610.77 1,413.7K
13:00 1,610.37 1,611.08 1,610.37 1,611.08 3,258.2K
13:01 1,611.73 1,613.14 1,611.51 1,613.14 7,694.1K
13:02 1,614.21 1,614.21 1,614.02 1,614.16 6,379.6K
13:03 1,613.49 1,613.94 1,613.36 1,613.36 4,652.2K
13:04 1,613.56 1,613.82 1,613.56 1,613.82 2,405.3K
13:05 1,613.80 1,614.24 1,613.65 1,614.24 5,365.1K
13:06 1,614.29 1,615.46 1,614.29 1,615.18 13,947.9K
13:07 1,615.24 1,615.46 1,615.18 1,615.20 1,929.1K
13:08 1,615.11 1,615.11 1,614.52 1,614.52 3,055.9K
13:09 1,614.54 1,615.62 1,614.53 1,615.38 3,993.8K
13:10 1,615.41 1,615.41 1,615.21 1,615.21 1,336.5K
13:11 1,615.18 1,615.24 1,614.58 1,614.58 1,715.3K
13:12 1,614.61 1,615.01 1,614.61 1,615.01 1,181.0K
13:13 1,614.97 1,614.97 1,614.53 1,614.55 1,077.8K
13:14 1,614.85 1,615.21 1,614.85 1,615.21 1,872.8K
13:15 1,614.93 1,615.10 1,614.93 1,615.08 1,128.3K
13:16 1,615.24 1,615.54 1,615.22 1,615.54 3,304.0K
13:17 1,615.48 1,616.54 1,615.48 1,616.54 2,468.9K
13:18 1,616.47 1,616.79 1,616.47 1,616.79 1,203.0K
13:19 1,616.72 1,616.87 1,616.49 1,616.49 3,771.6K
13:20 1,616.35 1,616.35 1,614.31 1,614.31 5,275.5K
13:21 1,615.00 1,615.15 1,615.00 1,615.09 2,550.2K
13:22 1,615.02 1,615.02 1,614.12 1,615.01 9,552.3K
13:23 1,615.32 1,615.32 1,614.54 1,614.54 3,583.5K
13:24 1,614.16 1,614.32 1,614.07 1,614.07 3,533.3K
13:25 1,614.07 1,615.77 1,614.07 1,615.77 5,323.9K
13:26 1,615.60 1,615.83 1,615.60 1,615.83 3,490.8K
13:27 1,615.88 1,616.09 1,615.88 1,616.09 2,219.4K
13:28 1,615.87 1,615.87 1,615.43 1,615.43 872.9K
13:29 1,615.73 1,615.73 1,615.56 1,615.65 832.5K
13:30 1,615.64 1,615.64 1,615.31 1,615.44 2,129.1K
13:31 1,615.37 1,615.56 1,615.29 1,615.56 1,133.2K
13:32 1,615.56 1,615.56 1,615.22 1,615.33 798.3K
13:33 1,615.67 1,615.84 1,615.65 1,615.84 1,515.3K
13:34 1,615.94 1,615.94 1,615.69 1,615.82 644.9K
13:35 1,616.08 1,616.10 1,615.79 1,615.79 1,621.8K
13:36 1,615.85 1,615.85 1,615.63 1,615.63 492.5K
13:37 1,615.49 1,615.49 1,615.08 1,615.08 879.3K
13:38 1,615.27 1,615.28 1,615.21 1,615.28 537.2K
13:39 1,615.30 1,615.51 1,615.30 1,615.51 1,095.6K
13:40 1,615.51 1,615.58 1,615.35 1,615.35 365.6K
13:41 1,615.35 1,615.35 1,614.95 1,614.95 1,692.3K
13:42 1,614.97 1,616.08 1,614.97 1,616.08 1,020.9K
13:43 1,616.03 1,616.03 1,615.79 1,615.79 1,355.0K
13:44 1,615.93 1,616.41 1,615.93 1,616.41 2,720.0K
13:45 1,616.22 1,616.64 1,616.22 1,616.64 3,130.0K
13:46 1,617.86 1,617.96 1,617.78 1,617.93 3,901.0K
13:47 1,618.50 1,618.86 1,618.50 1,618.86 2,460.7K
13:48 1,618.70 1,618.81 1,618.47 1,618.47 975.3K
13:49 1,618.26 1,618.26 1,617.52 1,617.52 2,533.9K
13:50 1,616.52 1,616.85 1,616.52 1,616.81 680.2K
13:51 1,616.47 1,616.59 1,616.22 1,616.42 743.7K
13:52 1,616.48 1,617.91 1,616.48 1,617.91 1,246.6K
13:53 1,617.91 1,618.16 1,617.91 1,618.16 945.3K
13:54 1,618.27 1,618.46 1,618.27 1,618.46 1,202.9K
13:55 1,618.58 1,618.96 1,618.58 1,618.96 1,290.1K
13:56 1,618.89 1,619.23 1,618.89 1,619.23 1,065.6K
13:57 1,619.43 1,619.46 1,619.32 1,619.32 433.2K
13:58 1,619.36 1,619.36 1,618.78 1,618.78 1,307.6K
13:59 1,618.72 1,618.72 1,618.70 1,618.70 288.9K
14:00 1,618.98 1,619.02 1,618.65 1,618.77 497.8K
14:01 1,618.84 1,618.87 1,618.59 1,618.80 453.0K
14:02 1,618.82 1,618.82 1,618.61 1,618.68 518.7K
14:03 1,618.68 1,618.75 1,618.65 1,618.65 16.4K
14:04 1,618.50 1,618.52 1,618.30 1,618.30 681.1K
14:05 1,618.30 1,618.54 1,618.30 1,618.54 936.3K
14:06 1,618.44 1,618.64 1,618.44 1,618.64 1,246.5K
14:07 1,618.52 1,619.20 1,618.52 1,619.20 2,247.2K
14:08 1,619.93 1,620.98 1,619.93 1,620.98 4,097.5K
14:09 1,620.90 1,620.90 1,620.37 1,620.52 950.5K
14:10 1,620.39 1,620.48 1,620.10 1,620.48 3,105.2K
14:11 1,620.45 1,620.85 1,620.45 1,620.85 3,264.7K
14:12 1,620.82 1,620.82 1,620.65 1,620.71 1,629.2K
14:13 1,620.56 1,620.98 1,620.50 1,620.52 3,782.9K
14:14 1,620.69 1,620.69 1,620.54 1,620.59 1,420.4K
14:15 1,620.42 1,620.42 1,620.13 1,620.20 2,494.3K
14:16 1,620.20 1,620.20 1,619.71 1,619.75 5,847.9K
14:17 1,620.23 1,620.27 1,619.95 1,619.95 1,943.1K
14:18 1,619.71 1,619.71 1,619.31 1,619.31 690.8K
14:19 1,619.10 1,619.10 1,618.93 1,618.93 1,834.0K
14:20 1,619.00 1,619.49 1,619.00 1,619.47 1,701.7K
14:21 1,619.57 1,620.47 1,619.53 1,620.47 1,543.1K
14:22 1,620.55 1,621.14 1,620.55 1,621.10 2,994.8K
14:23 1,621.09 1,621.31 1,620.99 1,621.31 2,576.9K
14:24 1,621.34 1,621.34 1,620.95 1,620.95 1,448.2K
14:25 1,620.96 1,621.16 1,620.96 1,621.16 1,250.9K
14:26 1,621.28 1,621.28 1,620.96 1,621.12 1,398.9K
14:27 1,620.62 1,620.62 1,620.47 1,620.58 3,404.2K
14:28 1,620.38 1,620.54 1,620.33 1,620.52 1,914.3K
14:29 1,619.70 1,619.70 1,618.57 1,618.57 8,321.8K
14:30 1,618.79 1,619.29 1,618.31 1,618.31 5,345.4K
14:31 1,617.90 1,617.90 1,617.12 1,617.12 1,768.5K
14:32 1,617.19 1,618.30 1,617.19 1,618.30 5,045.7K
14:33 1,618.49 1,618.78 1,618.26 1,618.57 1,458.1K
14:34 1,618.36 1,618.37 1,618.21 1,618.21 521.5K
14:35 1,617.83 1,617.91 1,617.47 1,617.63 1,170.8K
14:36 1,617.77 1,618.13 1,617.77 1,618.11 902.4K
14:37 1,618.04 1,619.10 1,618.04 1,619.06 5,550.9K
14:38 1,619.52 1,619.52 1,618.61 1,618.61 4,345.7K
14:39 1,618.59 1,618.59 1,618.15 1,618.15 2,016.4K
14:40 1,618.06 1,618.06 1,615.44 1,615.44 4,341.0K
14:41 1,615.59 1,616.15 1,615.59 1,615.97 8,459.4K
14:42 1,616.13 1,616.57 1,616.13 1,616.37 1,896.2K
14:43 1,616.54 1,617.10 1,616.54 1,616.90 1,574.2K
14:44 1,616.67 1,616.67 1,616.26 1,616.26 491.1K
14:45 1,616.34 1,616.51 1,616.27 1,616.42 148.3K
14:46 1,616.48 1,616.68 1,616.39 1,616.68 1,128.8K
14:47 1,616.42 1,616.42 1,615.88 1,616.26 1,878.4K
14:48 1,616.22 1,617.67 1,616.16 1,617.67 704.0K
14:49 1,618.06 1,618.25 1,618.06 1,618.10 660.3K
14:50 1,618.38 1,618.56 1,618.38 1,618.50 2,950.7K
14:51 1,618.55 1,618.55 1,618.39 1,618.40 1,020.7K
14:52 1,618.41 1,618.41 1,617.88 1,617.88 898.4K
14:53 1,618.12 1,618.40 1,618.12 1,618.30 425.0K
14:54 1,618.44 1,618.99 1,618.44 1,618.99 2,476.9K
14:55 1,618.95 1,619.18 1,618.90 1,619.05 2,594.6K
14:56 1,619.05 1,619.12 1,618.88 1,619.12 1,396.7K
14:57 1,619.17 1,619.51 1,619.17 1,619.51 1,715.4K
14:58 1,619.47 1,619.77 1,619.47 1,619.77 291.8K
14:59 1,619.79 1,619.81 1,619.63 1,619.63 261.2K
15:00 1,619.57 1,619.61 1,619.40 1,619.61 1,621.4K
15:01 1,619.41 1,619.48 1,619.38 1,619.38 863.5K
15:02 1,619.35 1,619.35 1,619.02 1,619.02 189.0K
15:03 1,619.15 1,619.18 1,619.10 1,619.18 1,155.5K
15:04 1,619.08 1,619.08 1,617.44 1,617.44 1,871.0K
15:05 1,617.36 1,617.80 1,617.25 1,617.25 955.4K
15:06 1,617.06 1,617.06 1,615.43 1,615.43 4,101.4K
15:07 1,614.72 1,614.83 1,614.34 1,614.83 4,188.1K
15:08 1,615.00 1,615.00 1,614.86 1,614.93 648.0K
15:09 1,615.13 1,615.89 1,615.13 1,615.89 500.5K
15:10 1,616.20 1,616.31 1,615.62 1,615.80 2,484.2K
15:11 1,615.99 1,615.99 1,615.44 1,615.44 2,977.7K
15:12 1,615.50 1,615.81 1,615.50 1,615.79 1,201.2K
15:13 1,615.88 1,616.09 1,615.88 1,616.00 193.4K
15:14 1,615.91 1,615.91 1,615.66 1,615.66 1,021.7K
15:15 1,616.03 1,616.42 1,616.03 1,616.17 836.2K
15:16 1,615.80 1,615.80 1,614.51 1,614.51 4,557.4K
15:17 1,614.14 1,614.41 1,613.93 1,614.41 8,437.7K
15:18 1,614.56 1,614.67 1,614.48 1,614.48 944.0K
15:19 1,614.63 1,614.75 1,614.57 1,614.75 2,056.9K
15:20 1,615.00 1,615.00 1,614.44 1,614.51 879.6K
15:21 1,613.17 1,613.17 1,610.92 1,610.92 7,464.7K
15:22 1,611.07 1,611.25 1,611.07 1,611.09 3,158.1K
15:23 1,611.07 1,611.07 1,610.81 1,610.81 1,543.1K
15:24 1,611.30 1,611.48 1,611.30 1,611.42 918.0K
15:25 1,611.66 1,611.88 1,611.55 1,611.55 2,779.5K
15:26 1,611.34 1,611.65 1,611.34 1,611.55 1,063.7K
15:27 1,611.91 1,611.91 1,611.25 1,611.48 2,466.2K
15:28 1,611.82 1,611.82 1,611.38 1,611.49 323.1K
15:29 1,611.45 1,611.72 1,610.87 1,610.87 1,007.0K
15:30 1,610.86 1,610.86 1,610.63 1,610.63 1,276.5K
15:31 1,611.41 1,611.74 1,611.41 1,611.74 1,909.3K
15:32 1,611.78 1,612.10 1,611.31 1,611.31 2,867.2K
15:33 1,611.82 1,612.24 1,611.82 1,611.85 2,205.3K
15:34 1,611.58 1,611.71 1,611.56 1,611.56 1,249.9K
15:35 1,611.43 1,611.76 1,611.43 1,611.76 532.3K
15:36 1,612.97 1,614.18 1,612.97 1,614.18 3,642.2K
15:37 1,614.02 1,614.19 1,613.43 1,614.19 796.8K
15:38 1,614.53 1,614.53 1,614.35 1,614.45 858.4K
15:39 1,614.63 1,614.67 1,613.92 1,613.92 2,078.7K
15:40 1,613.39 1,613.39 1,612.38 1,612.38 1,889.9K
15:41 1,611.99 1,611.99 1,611.73 1,611.91 537.7K
15:42 1,611.75 1,611.75 1,610.83 1,611.22 984.1K
15:43 1,611.28 1,611.28 1,610.06 1,610.89 2,373.0K
15:44 1,610.85 1,610.85 1,610.74 1,610.74 419.7K
15:45 1,610.50 1,610.63 1,610.46 1,610.63 705.8K
15:46 1,610.74 1,611.08 1,610.74 1,610.95 756.1K
15:47 1,610.95 1,610.95 1,610.70 1,610.71 765.1K
15:48 1,610.87 1,611.03 1,610.80 1,610.86 609.2K
15:49 1,611.27 1,611.30 1,611.05 1,611.30 1,393.3K
15:50 1,611.50 1,611.69 1,611.50 1,611.53 1,523.9K
15:51 1,611.01 1,611.36 1,610.49 1,610.54 4,222.4K
15:52 1,611.47 1,611.47 1,610.85 1,610.85 2,375.1K
15:53 1,610.76 1,610.76 1,610.45 1,610.55 1,922.4K
15:54 1,610.75 1,611.11 1,610.75 1,611.00 1,140.4K
15:55 1,611.04 1,611.11 1,610.83 1,611.11 613.0K
15:56 1,611.13 1,611.93 1,611.13 1,611.93 1,844.5K
15:57 1,611.57 1,611.71 1,611.50 1,611.71 2,274.6K
15:58 1,611.82 1,611.82 1,611.53 1,611.57 386.6K
15:59 1,611.57 1,611.57 1,610.89 1,611.02 2,864.3K
16:00 1,611.42 1,611.42 1,611.12 1,611.12 363.7K
16:01 1,610.99 1,611.27 1,610.99 1,610.99 2,034.1K
16:02 1,611.15 1,611.44 1,611.15 1,611.44 310.9K
16:03 1,611.50 1,611.50 1,610.46 1,610.46 1,259.9K
16:04 1,610.14 1,610.28 1,610.14 1,610.23 1,433.1K
16:05 1,610.22 1,610.46 1,610.13 1,610.37 935.6K
16:06 1,610.42 1,610.47 1,610.42 1,610.47 573.4K
16:07 1,610.30 1,610.51 1,610.22 1,610.51 2,227.2K
16:08 1,610.57 1,611.45 1,610.43 1,610.89 2,851.8K
16:09 1,610.86 1,612.07 1,610.86 1,612.07 1,467.1K
16:10 1,611.97 1,612.91 1,611.97 1,612.91 1,960.2K
16:11 1,613.00 1,613.57 1,613.00 1,613.57 1,871.3K
16:12 1,613.57 1,615.72 1,613.57 1,615.72 9,575.2K
16:13 1,615.52 1,615.57 1,615.44 1,615.57 2,135.7K
16:14 1,615.70 1,616.44 1,615.70 1,616.44 6,110.0K
16:15 1,615.75 1,615.75 1,615.22 1,615.66 1,907.8K
16:16 1,617.07 1,617.16 1,616.85 1,617.16 2,731.6K
16:17 1,616.45 1,617.09 1,616.45 1,617.09 2,380.8K
16:18 1,617.43 1,617.95 1,617.43 1,617.86 5,296.4K
16:19 1,617.69 1,617.69 1,617.56 1,617.57 712.3K
16:20 1,617.50 1,617.50 1,616.63 1,616.63 3,730.3K
16:21 1,616.55 1,616.55 1,616.32 1,616.32 1,888.2K
16:22 1,616.64 1,616.67 1,616.57 1,616.64 337.2K
16:23 1,616.15 1,616.39 1,615.80 1,615.80 2,149.5K
16:24 1,616.46 1,617.61 1,616.46 1,617.61 4,594.1K
16:25 1,617.84 1,618.01 1,617.81 1,618.01 5,313.7K
16:26 1,618.08 1,618.08 1,617.57 1,617.57 5,772.2K
16:27 1,617.66 1,617.95 1,617.59 1,617.90 996.0K
16:28 1,617.93 1,617.93 1,616.93 1,617.03 1,387.2K
16:29 1,617.03 1,617.16 1,617.03 1,617.09 302.1K
16:30 1,617.17 1,617.27 1,616.92 1,616.92 1,469.0K
16:31 1,616.96 1,616.96 1,616.26 1,616.62 6,826.9K
16:32 1,616.51 1,616.51 1,616.07 1,616.07 4,719.7K
16:33 1,616.26 1,616.36 1,615.69 1,615.69 1,759.0K
16:34 1,615.38 1,615.38 1,615.35 1,615.35 843.5K
16:35 1,615.70 1,616.54 1,615.70 1,616.43 1,301.2K
16:36 1,616.41 1,616.43 1,616.03 1,616.03 292.9K
16:37 1,615.95 1,616.13 1,615.95 1,616.00 1,046.8K
16:38 1,616.22 1,616.35 1,616.18 1,616.35 534.8K
16:39 1,615.99 1,615.99 1,615.20 1,615.20 1,119.1K
16:40 1,615.07 1,615.29 1,615.07 1,615.29 1,498.5K
16:41 1,615.41 1,616.05 1,615.41 1,616.05 1,677.6K
16:42 1,616.52 1,616.65 1,616.34 1,616.65 3,102.4K
16:43 1,615.80 1,615.80 1,615.41 1,615.69 1,926.2K
16:44 1,615.93 1,616.59 1,615.93 1,616.31 696.4K
16:45 1,616.35 1,616.50 1,616.21 1,616.21 871.2K
16:46 1,616.53 1,616.53 1,616.36 1,616.46 1,002.4K
16:47 1,616.68 1,616.95 1,616.68 1,616.89 1,552.7K
16:48 1,616.54 1,616.54 1,616.39 1,616.50 1,451.2K
16:49 1,616.69 1,616.89 1,616.69 1,616.89 1,393.9K
16:50 1,616.88 1,617.17 1,616.88 1,617.17 543.5K
16:51 1,617.47 1,617.59 1,617.47 1,617.59 1,786.5K
16:52 1,617.49 1,617.74 1,617.49 1,617.74 2,667.0K
16:53 1,617.57 1,617.68 1,617.52 1,617.68 598.6K
16:54 1,617.83 1,619.07 1,617.83 1,619.07 1,483.7K
16:55 1,619.00 1,619.07 1,618.22 1,618.22 4,408.4K
16:56 1,618.28 1,618.28 1,617.15 1,617.22 1,401.8K
16:57 1,617.42 1,617.42 1,617.13 1,617.13 1,013.3K
16:58 1,615.77 1,615.86 1,615.32 1,615.32 3,311.1K
16:59 1,615.12 1,615.45 1,615.09 1,615.25 469.1K
17:00 1,614.90 1,615.30 1,614.79 1,615.30 902.3K
17:01 1,615.16 1,615.23 1,615.04 1,615.11 438.4K
17:02 1,615.18 1,615.84 1,615.16 1,615.84 2,870.5K
17:03 1,616.04 1,616.40 1,616.04 1,616.20 302.2K
17:04 1,616.32 1,616.32 1,616.01 1,616.01 931.6K
17:05 1,615.87 1,616.08 1,615.87 1,615.88 409.8K
17:06 1,616.11 1,616.90 1,616.11 1,616.90 1,137.1K
17:07 1,616.80 1,616.80 1,616.29 1,616.62 396.2K
17:08 1,616.49 1,616.71 1,616.00 1,616.00 673.1K
17:09 1,616.25 1,616.25 1,615.08 1,615.08 2,290.0K
17:10 1,614.12 1,614.12 1,613.49 1,613.49 5,277.7K
17:11 1,613.33 1,613.61 1,613.26 1,613.58 3,131.4K
17:12 1,613.61 1,613.96 1,613.61 1,613.96 5,273.1K
17:13 1,614.19 1,614.48 1,614.19 1,614.44 3,513.2K
17:14 1,614.07 1,614.24 1,614.07 1,614.23 2,057.9K
17:15 1,614.63 1,614.94 1,614.60 1,614.94 1,559.2K
17:16 1,614.76 1,614.76 1,614.13 1,614.23 1,180.1K
17:17 1,614.15 1,614.27 1,614.15 1,614.22 377.0K
17:18 1,614.38 1,614.50 1,614.35 1,614.35 298.7K
17:19 1,614.00 1,614.00 1,613.65 1,613.81 388.9K
17:20 1,613.77 1,613.77 1,613.46 1,613.66 662.7K
17:21 1,614.39 1,614.54 1,614.34 1,614.34 824.9K
17:22 1,614.38 1,614.42 1,614.22 1,614.42 424.3K
17:23 1,614.19 1,614.19 1,613.94 1,614.10 1,305.6K
17:24 1,613.87 1,613.95 1,613.71 1,613.76 1,402.7K
17:25 1,613.84 1,613.91 1,613.77 1,613.80 335.4K
17:26 1,613.83 1,614.01 1,613.83 1,614.01 993.9K
17:27 1,614.34 1,614.34 1,613.95 1,614.09 809.7K
17:28 1,614.19 1,614.23 1,614.13 1,614.23 372.0K
17:29 1,614.75 1,614.75 1,614.49 1,614.49 3,107.8K
17:30 1,614.49 1,614.51 1,614.38 1,614.40 434.2K
17:31 1,614.39 1,614.49 1,614.26 1,614.34 621.3K
17:32 1,614.37 1,614.63 1,614.37 1,614.63 3,728.9K
17:33 1,614.68 1,615.04 1,614.68 1,615.04 524.7K
17:34 1,614.95 1,615.22 1,614.58 1,615.13 8,262.9K
17:35 1,615.62 1,616.07 1,615.29 1,616.07 5,570.6K
17:36 1,616.28 1,616.86 1,616.28 1,616.67 3,461.2K
17:37 1,616.68 1,616.68 1,616.01 1,616.01 3,251.8K
17:38 1,616.07 1,616.07 1,615.63 1,616.05 5,025.8K
17:39 1,616.39 1,617.39 1,616.39 1,617.39 6,771.3K
17:40 1,617.56 1,617.56 1,616.03 1,616.03 1,887.0K
17:41 1,616.37 1,616.60 1,616.37 1,616.45 2,142.0K
17:42 1,616.31 1,616.31 1,615.60 1,615.68 3,199.3K
17:43 1,615.81 1,615.98 1,615.81 1,615.89 1,359.4K
17:44 1,615.44 1,615.44 1,614.88 1,615.13 1,834.6K
17:45 1,614.94 1,615.21 1,614.94 1,615.02 1,332.4K
17:46 1,615.27 1,615.88 1,615.27 1,615.88 1,875.6K
17:47 1,615.78 1,616.26 1,615.78 1,616.26 1,033.5K
17:48 1,616.43 1,616.75 1,616.27 1,616.75 1,906.7K
17:49 1,617.73 1,617.86 1,617.66 1,617.66 2,350.2K
17:50 1,617.55 1,618.73 1,617.55 1,618.73 3,337.7K
17:51 1,618.51 1,618.92 1,618.51 1,618.80 1,445.6K
17:52 1,618.67 1,618.67 1,618.42 1,618.57 696.7K
17:53 1,618.47 1,618.47 1,618.16 1,618.17 1,848.5K
17:54 1,618.27 1,618.51 1,618.17 1,618.34 872.7K
17:55 1,618.31 1,619.36 1,618.26 1,619.36 2,028.2K
17:56 1,619.24 1,620.02 1,619.24 1,619.85 2,567.0K
17:57 1,620.00 1,620.00 1,619.05 1,619.05 3,626.8K
17:58 1,619.45 1,620.35 1,619.16 1,620.22 2,744.8K
17:59 1,620.22 1,620.22 1,620.01 1,620.03 2,547.7K
18:00 1,620.16 1,621.08 1,620.16 1,621.08 4,352.6K
18:01 1,622.06 1,623.08 1,622.06 1,623.08 6,511.9K
18:02 1,623.13 1,623.70 1,623.13 1,623.70 6,797.5K
18:03 1,623.99 1,623.99 1,622.69 1,622.69 2,950.2K
18:04 1,622.84 1,622.93 1,622.67 1,622.83 3,175.1K
18:05 1,622.62 1,622.81 1,621.74 1,621.74 2,011.2K
18:06 1,620.88 1,621.26 1,620.56 1,620.56 3,751.2K
18:07 1,620.59 1,621.37 1,620.59 1,621.37 3,207.4K
18:08 1,621.47 1,621.47 1,620.96 1,621.45 10,993.4K
18:09 1,621.67 1,621.76 1,621.61 1,621.61 1,749.4K
18:10 1,621.51 1,621.51 1,621.17 1,621.44 1,324.0K
18:11 1,621.57 1,622.10 1,621.52 1,622.10 2,174.4K
18:12 1,621.74 1,621.74 1,621.43 1,621.43 4,999.4K
18:13 1,621.55 1,621.94 1,621.49 1,621.94 2,273.7K
18:14 1,621.92 1,622.06 1,621.92 1,622.04 1,469.4K
18:15 1,622.38 1,622.62 1,622.38 1,622.62 4,998.2K
18:16 1,622.70 1,623.50 1,622.70 1,623.44 2,681.3K
18:17 1,623.63 1,623.69 1,623.29 1,623.38 1,188.8K
18:18 1,623.24 1,624.48 1,623.24 1,624.48 1,844.6K
18:19 1,624.48 1,624.48 1,623.77 1,623.95 949.6K
18:20 1,623.81 1,623.82 1,623.70 1,623.79 1,006.3K
18:21 1,623.82 1,623.82 1,623.15 1,623.34 1,417.0K
18:22 1,623.35 1,623.35 1,622.66 1,622.71 1,410.0K
18:23 1,622.61 1,622.79 1,622.50 1,622.79 1,240.8K
18:24 1,622.16 1,622.69 1,622.16 1,622.69 1,655.7K
18:25 1,622.59 1,622.74 1,622.55 1,622.74 1,096.5K
18:26 1,622.66 1,623.03 1,622.66 1,623.03 619.3K
18:27 1,623.77 1,623.80 1,623.59 1,623.59 2,520.5K
18:28 1,623.56 1,623.67 1,623.36 1,623.36 817.4K
18:29 1,623.29 1,623.29 1,623.11 1,623.11 295.8K
18:30 1,622.75 1,622.81 1,621.29 1,621.29 3,487.6K
18:31 1,621.32 1,621.68 1,621.32 1,621.44 1,462.9K
18:32 1,621.41 1,621.70 1,621.41 1,621.70 545.9K
18:33 1,621.62 1,621.62 1,621.43 1,621.44 1,488.9K
18:34 1,621.63 1,621.63 1,621.28 1,621.28 1,332.4K
18:35 1,621.68 1,621.92 1,621.68 1,621.86 1,273.8K
18:36 1,621.75 1,621.80 1,621.62 1,621.78 922.2K
18:37 1,621.79 1,622.48 1,621.79 1,622.22 2,756.0K
18:38 1,621.78 1,621.89 1,621.55 1,621.55 1,449.7K
18:39 1,622.01 1,622.01 1,621.61 1,621.61 2,724.0K
18:40 1,621.64 1,621.64 1,621.64 1,621.64 489.4K
18:51 1,620.28 1,620.28 1,620.28 1,620.28 2,215.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし