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 1,608.47 1,610.93 1,608.47 1,610.93 3,248.0K
09:51 1,611.02 1,611.35 1,610.97 1,611.17 785.3K
09:52 1,611.20 1,611.46 1,611.03 1,611.46 541.8K
09:53 1,611.47 1,612.02 1,611.43 1,611.43 1,309.8K
09:54 1,611.10 1,611.85 1,611.10 1,611.61 1,712.9K
09:55 1,611.65 1,612.23 1,611.65 1,612.23 1,103.9K
09:56 1,612.33 1,612.33 1,612.13 1,612.33 780.4K
09:57 1,612.36 1,612.70 1,612.33 1,612.70 431.2K
09:58 1,612.66 1,613.18 1,612.66 1,613.03 838.6K
09:59 1,612.84 1,613.36 1,612.82 1,613.11 2,625.8K
10:00 1,613.09 1,615.65 1,613.09 1,614.43 5,745.6K
10:01 1,613.84 1,614.11 1,613.31 1,614.11 3,010.7K
10:02 1,614.14 1,614.14 1,611.78 1,611.84 4,740.2K
10:03 1,611.72 1,612.17 1,611.56 1,612.17 2,630.2K
10:04 1,612.62 1,614.19 1,612.28 1,614.19 8,634.8K
10:05 1,613.67 1,614.69 1,613.67 1,614.69 2,937.6K
10:06 1,615.11 1,615.11 1,614.18 1,614.18 2,156.9K
10:07 1,613.89 1,614.03 1,613.59 1,614.03 1,568.2K
10:08 1,614.11 1,614.39 1,612.91 1,612.91 3,135.1K
10:09 1,612.99 1,613.32 1,612.99 1,613.32 2,271.6K
10:10 1,613.22 1,613.63 1,613.13 1,613.63 1,268.5K
10:11 1,613.86 1,613.86 1,613.11 1,613.37 2,109.6K
10:12 1,613.10 1,613.36 1,613.03 1,613.36 1,115.9K
10:13 1,613.81 1,613.81 1,613.00 1,613.10 2,095.1K
10:14 1,612.92 1,612.92 1,612.38 1,612.71 3,880.7K
10:15 1,611.15 1,611.16 1,610.90 1,610.90 4,330.0K
10:16 1,611.02 1,611.91 1,611.02 1,611.91 958.2K
10:17 1,611.81 1,611.81 1,611.22 1,611.22 727.5K
10:18 1,610.98 1,611.19 1,610.77 1,611.19 1,608.6K
10:19 1,611.02 1,611.02 1,610.07 1,610.07 2,586.8K
10:20 1,610.34 1,610.34 1,609.84 1,609.84 3,032.1K
10:21 1,610.22 1,610.37 1,610.18 1,610.37 1,550.6K
10:22 1,610.07 1,610.07 1,609.83 1,609.87 2,185.0K
10:23 1,609.57 1,609.57 1,609.25 1,609.53 2,515.0K
10:24 1,609.49 1,609.49 1,609.08 1,609.08 2,785.9K
10:25 1,609.05 1,609.25 1,609.01 1,609.25 2,843.4K
10:26 1,609.13 1,609.51 1,609.10 1,609.51 605.1K
10:27 1,609.36 1,609.36 1,608.89 1,608.89 1,844.4K
10:28 1,608.97 1,610.10 1,608.82 1,610.10 2,420.4K
10:29 1,609.89 1,610.02 1,609.81 1,610.02 284.9K
10:30 1,609.99 1,610.18 1,609.75 1,610.18 1,697.6K
10:31 1,609.89 1,609.89 1,609.71 1,609.76 416.0K
10:32 1,609.43 1,609.43 1,609.22 1,609.37 572.7K
10:33 1,609.47 1,609.74 1,609.41 1,609.74 1,680.4K
10:34 1,609.72 1,610.06 1,609.68 1,610.06 1,469.1K
10:35 1,609.98 1,610.49 1,609.98 1,610.36 1,145.6K
10:36 1,610.61 1,610.61 1,610.32 1,610.47 283.6K
10:37 1,610.48 1,610.48 1,609.76 1,609.76 283.2K
10:38 1,609.72 1,609.72 1,609.60 1,609.68 1,840.6K
10:39 1,609.48 1,609.48 1,609.19 1,609.27 2,081.7K
10:40 1,609.19 1,609.88 1,609.19 1,609.39 5,424.0K
10:41 1,609.22 1,609.22 1,608.73 1,608.75 4,985.6K
10:42 1,608.69 1,608.79 1,608.52 1,608.79 1,547.8K
10:43 1,609.42 1,610.65 1,609.42 1,610.40 2,167.5K
10:44 1,610.39 1,610.62 1,610.39 1,610.62 407.8K
10:45 1,610.82 1,611.21 1,610.82 1,611.20 6,053.2K
10:46 1,611.59 1,611.78 1,611.46 1,611.78 9,865.0K
10:47 1,611.79 1,611.79 1,611.21 1,611.21 1,919.9K
10:48 1,611.49 1,611.49 1,610.38 1,610.38 2,444.4K
10:49 1,610.34 1,610.73 1,610.34 1,610.73 1,744.4K
10:50 1,610.82 1,612.08 1,610.82 1,612.08 1,945.9K
10:51 1,612.18 1,612.66 1,612.15 1,612.49 1,702.6K
10:52 1,612.16 1,612.29 1,612.16 1,612.27 962.9K
10:53 1,612.53 1,612.53 1,612.00 1,612.00 1,619.5K
10:54 1,612.65 1,613.96 1,612.65 1,613.96 13,164.2K
10:55 1,613.76 1,613.76 1,613.06 1,613.06 2,147.0K
10:56 1,613.12 1,613.12 1,612.86 1,612.86 1,285.4K
10:57 1,612.86 1,612.88 1,612.62 1,612.79 905.3K
10:58 1,612.82 1,613.38 1,612.77 1,612.77 4,047.8K
10:59 1,612.66 1,612.74 1,612.47 1,612.66 2,405.4K
11:00 1,612.58 1,612.58 1,612.27 1,612.47 5,782.5K
11:01 1,612.58 1,613.48 1,612.58 1,613.48 2,231.7K
11:02 1,613.25 1,614.20 1,613.25 1,614.20 7,461.0K
11:03 1,614.45 1,616.56 1,614.45 1,616.56 9,072.7K
11:04 1,616.15 1,616.15 1,615.65 1,615.81 10,978.2K
11:05 1,615.70 1,616.33 1,615.70 1,615.92 3,909.3K
11:06 1,615.63 1,618.56 1,615.63 1,618.56 6,594.0K
11:07 1,618.41 1,619.66 1,618.41 1,619.54 4,642.9K
11:08 1,619.24 1,619.24 1,618.93 1,619.14 3,360.2K
11:09 1,619.48 1,619.48 1,618.99 1,618.99 4,230.4K
11:10 1,619.17 1,619.33 1,619.17 1,619.26 3,125.3K
11:11 1,619.14 1,619.19 1,618.55 1,618.55 1,635.1K
11:12 1,618.43 1,618.43 1,617.77 1,617.77 3,033.2K
11:13 1,617.23 1,617.23 1,617.12 1,617.14 1,124.1K
11:14 1,616.92 1,617.24 1,616.75 1,616.75 3,920.6K
11:15 1,616.87 1,617.71 1,616.87 1,617.71 1,360.3K
11:16 1,617.64 1,617.64 1,616.97 1,617.00 2,879.1K
11:17 1,617.30 1,617.54 1,617.30 1,617.51 4,135.6K
11:18 1,617.48 1,617.68 1,617.40 1,617.68 3,224.6K
11:19 1,618.10 1,619.10 1,618.10 1,619.10 2,619.3K
11:20 1,619.01 1,619.03 1,618.73 1,618.95 3,914.3K
11:21 1,618.77 1,618.84 1,617.79 1,617.79 2,560.0K
11:22 1,617.88 1,618.09 1,617.87 1,617.87 1,781.4K
11:23 1,617.86 1,618.27 1,617.86 1,617.96 1,901.3K
11:24 1,617.72 1,617.81 1,617.39 1,617.39 380.4K
11:25 1,617.19 1,617.47 1,616.98 1,617.34 3,675.5K
11:26 1,617.09 1,617.95 1,617.04 1,617.92 1,220.1K
11:27 1,617.87 1,617.88 1,617.54 1,617.88 1,384.0K
11:28 1,617.70 1,617.70 1,617.25 1,617.53 3,148.0K
11:29 1,617.71 1,617.71 1,617.32 1,617.32 2,846.7K
11:30 1,617.59 1,617.84 1,617.59 1,617.74 1,290.0K
11:31 1,617.85 1,618.06 1,617.78 1,618.06 4,024.2K
11:32 1,618.67 1,618.79 1,618.67 1,618.79 4,543.4K
11:33 1,618.73 1,618.73 1,617.73 1,617.73 1,219.7K
11:34 1,617.56 1,617.56 1,617.17 1,617.17 1,695.8K
11:35 1,617.16 1,617.16 1,616.52 1,616.52 3,748.1K
11:36 1,616.54 1,617.36 1,616.30 1,617.17 1,437.3K
11:37 1,617.08 1,617.08 1,616.74 1,616.92 843.9K
11:38 1,617.38 1,617.38 1,616.84 1,616.84 1,176.3K
11:39 1,616.52 1,616.52 1,616.28 1,616.28 364.2K
11:40 1,616.22 1,616.68 1,616.22 1,616.68 1,315.8K
11:41 1,616.78 1,617.33 1,616.78 1,617.27 2,990.9K
11:42 1,617.44 1,618.56 1,617.44 1,618.37 1,331.6K
11:43 1,618.58 1,618.86 1,618.58 1,618.67 6,840.2K
11:44 1,618.53 1,618.60 1,618.19 1,618.19 1,214.1K
11:45 1,617.76 1,618.68 1,617.76 1,618.68 4,707.9K
11:46 1,619.23 1,619.70 1,619.02 1,619.25 9,197.2K
11:47 1,619.45 1,619.45 1,619.20 1,619.20 2,408.3K
11:48 1,619.55 1,619.55 1,619.08 1,619.45 3,712.2K
11:49 1,619.35 1,619.36 1,619.11 1,619.36 1,252.9K
11:50 1,619.75 1,619.91 1,619.75 1,619.80 5,001.4K
11:51 1,619.79 1,620.51 1,619.79 1,620.51 4,129.0K
11:52 1,620.38 1,620.71 1,620.29 1,620.64 13,415.3K
11:53 1,620.48 1,620.51 1,620.38 1,620.38 3,649.5K
11:54 1,620.49 1,621.14 1,620.49 1,621.14 1,056.2K
11:55 1,621.15 1,621.41 1,620.95 1,620.95 9,074.6K
11:56 1,620.98 1,620.98 1,620.41 1,620.69 4,607.4K
11:57 1,620.49 1,620.65 1,620.46 1,620.63 3,646.5K
11:58 1,620.53 1,620.80 1,620.53 1,620.80 1,965.0K
11:59 1,620.21 1,621.12 1,620.21 1,620.45 9,639.0K
12:00 1,620.79 1,621.69 1,620.79 1,621.43 4,313.5K
12:01 1,621.15 1,621.19 1,620.71 1,620.72 3,246.7K
12:02 1,619.40 1,619.40 1,619.11 1,619.26 6,045.1K
12:03 1,619.10 1,619.10 1,618.45 1,618.77 7,978.5K
12:04 1,618.55 1,618.89 1,618.45 1,618.89 4,029.5K
12:05 1,619.17 1,619.19 1,618.60 1,618.60 2,105.1K
12:06 1,618.77 1,618.87 1,618.65 1,618.65 1,061.9K
12:07 1,618.45 1,618.45 1,617.69 1,617.69 2,574.4K
12:08 1,617.63 1,618.31 1,617.63 1,618.10 8,775.5K
12:09 1,618.14 1,618.14 1,616.64 1,616.64 2,169.7K
12:10 1,616.39 1,616.39 1,615.68 1,615.68 3,135.2K
12:11 1,616.13 1,616.13 1,615.15 1,615.15 2,895.0K
12:12 1,615.18 1,615.18 1,615.02 1,615.08 4,551.6K
12:13 1,615.72 1,616.49 1,615.72 1,616.40 3,396.7K
12:14 1,616.44 1,616.79 1,616.37 1,616.53 2,609.8K
12:15 1,616.35 1,617.09 1,616.35 1,617.02 2,686.2K
12:16 1,616.89 1,616.89 1,616.42 1,616.42 1,487.3K
12:17 1,616.85 1,616.85 1,616.05 1,616.05 1,225.7K
12:18 1,615.97 1,615.97 1,615.57 1,615.74 566.6K
12:19 1,615.68 1,615.68 1,615.31 1,615.41 2,825.0K
12:20 1,615.21 1,615.33 1,614.79 1,614.79 1,809.2K
12:21 1,614.98 1,614.98 1,614.34 1,614.50 2,037.4K
12:22 1,614.45 1,615.14 1,614.45 1,615.14 2,092.8K
12:23 1,616.12 1,616.64 1,616.12 1,616.64 1,928.1K
12:24 1,616.37 1,616.51 1,616.12 1,616.32 1,179.5K
12:25 1,616.46 1,616.46 1,616.33 1,616.42 167.5K
12:26 1,616.07 1,616.07 1,615.80 1,615.80 444.6K
12:27 1,615.31 1,615.32 1,614.32 1,614.32 3,072.6K
12:28 1,614.24 1,615.08 1,614.24 1,615.08 4,246.7K
12:29 1,615.09 1,615.22 1,614.95 1,614.95 907.4K
12:30 1,614.88 1,614.88 1,612.82 1,612.82 2,645.6K
12:31 1,612.73 1,612.73 1,611.83 1,611.83 8,356.0K
12:32 1,612.04 1,612.04 1,611.71 1,611.71 9,686.0K
12:33 1,611.86 1,611.86 1,611.55 1,611.55 3,684.7K
12:34 1,611.80 1,611.95 1,611.60 1,611.95 750.6K
12:35 1,612.10 1,612.10 1,611.60 1,611.60 549.8K
12:36 1,611.54 1,612.14 1,611.54 1,612.14 1,259.7K
12:37 1,612.38 1,613.34 1,612.38 1,613.34 3,627.2K
12:38 1,613.28 1,613.67 1,613.28 1,613.67 3,382.5K
12:39 1,613.52 1,613.64 1,613.44 1,613.64 1,638.4K
12:40 1,613.49 1,613.49 1,613.01 1,613.01 1,324.1K
12:41 1,612.85 1,613.09 1,612.85 1,613.09 3,199.4K
12:42 1,613.54 1,614.09 1,613.54 1,614.09 4,015.6K
12:43 1,614.24 1,614.63 1,614.04 1,614.04 1,763.5K
12:44 1,614.11 1,614.70 1,614.11 1,614.44 739.5K
12:45 1,614.58 1,614.77 1,614.51 1,614.77 7,469.5K
12:46 1,615.00 1,615.60 1,615.00 1,615.60 2,391.3K
12:47 1,615.25 1,619.22 1,615.25 1,619.22 7,202.6K
12:48 1,620.42 1,620.52 1,620.04 1,620.52 15,866.7K
12:49 1,620.44 1,620.50 1,620.14 1,620.37 3,784.6K
12:50 1,620.10 1,620.57 1,619.95 1,620.04 2,617.5K
12:51 1,618.88 1,618.91 1,618.67 1,618.67 4,394.5K
12:52 1,618.30 1,618.51 1,618.30 1,618.51 3,812.2K
12:53 1,618.87 1,618.87 1,618.33 1,618.33 6,877.2K
12:54 1,618.78 1,618.78 1,617.86 1,617.86 1,960.0K
12:55 1,618.32 1,618.71 1,618.32 1,618.71 3,561.9K
12:56 1,618.45 1,618.45 1,618.04 1,618.27 1,612.8K
12:57 1,618.13 1,618.82 1,618.13 1,618.82 3,587.6K
12:58 1,618.92 1,619.39 1,618.92 1,619.33 2,177.2K
12:59 1,619.71 1,620.09 1,619.71 1,620.06 2,796.6K
13:00 1,620.02 1,620.46 1,620.02 1,620.39 9,584.7K
13:01 1,620.15 1,620.17 1,619.74 1,619.89 7,363.1K
13:02 1,620.38 1,621.25 1,620.19 1,621.25 4,001.8K
13:03 1,621.03 1,621.74 1,621.03 1,621.49 720.2K
13:04 1,620.85 1,620.85 1,620.20 1,620.20 1,964.7K
13:05 1,620.00 1,620.00 1,619.61 1,619.96 4,044.2K
13:06 1,620.31 1,620.35 1,620.01 1,620.17 4,168.8K
13:07 1,620.13 1,620.36 1,620.13 1,620.36 3,092.0K
13:08 1,620.30 1,620.36 1,620.09 1,620.26 6,873.1K
13:09 1,619.93 1,620.28 1,619.93 1,619.98 5,292.1K
13:10 1,619.95 1,620.04 1,619.68 1,620.04 5,096.8K
13:11 1,619.96 1,620.16 1,619.96 1,620.13 6,748.7K
13:12 1,620.20 1,620.20 1,619.75 1,619.81 1,054.7K
13:13 1,619.46 1,619.97 1,619.46 1,619.87 5,178.2K
13:14 1,619.31 1,619.54 1,619.13 1,619.54 4,758.6K
13:15 1,618.62 1,618.93 1,618.62 1,618.93 8,320.1K
13:16 1,618.71 1,619.25 1,618.71 1,619.12 1,601.5K
13:17 1,618.94 1,621.66 1,618.94 1,621.66 5,290.4K
13:18 1,621.78 1,622.35 1,621.78 1,622.05 4,954.5K
13:19 1,622.06 1,622.41 1,621.65 1,621.65 5,735.5K
13:20 1,621.51 1,621.51 1,620.72 1,620.72 5,473.8K
13:21 1,620.62 1,621.38 1,620.62 1,621.38 4,651.6K
13:22 1,621.31 1,622.13 1,621.07 1,621.80 4,766.0K
13:23 1,622.02 1,622.65 1,622.02 1,622.48 4,174.2K
13:24 1,622.72 1,623.04 1,622.72 1,623.03 3,314.3K
13:25 1,623.19 1,623.19 1,622.83 1,622.83 2,342.0K
13:26 1,622.10 1,622.35 1,622.10 1,622.17 3,584.4K
13:27 1,622.10 1,622.10 1,621.78 1,621.78 1,675.1K
13:28 1,621.39 1,621.39 1,621.14 1,621.26 2,303.8K
13:29 1,621.17 1,621.26 1,620.84 1,621.15 2,446.5K
13:30 1,621.39 1,621.39 1,620.98 1,620.98 1,201.0K
13:31 1,620.96 1,620.96 1,620.76 1,620.76 3,151.2K
13:32 1,620.86 1,620.86 1,620.64 1,620.64 2,949.9K
13:33 1,620.59 1,620.59 1,620.10 1,620.10 2,658.6K
13:34 1,620.67 1,620.67 1,620.43 1,620.43 1,850.4K
13:35 1,620.46 1,620.64 1,620.08 1,620.64 4,192.6K
13:36 1,620.47 1,620.66 1,620.43 1,620.66 730.5K
13:37 1,620.65 1,620.65 1,620.48 1,620.48 845.1K
13:38 1,620.25 1,620.32 1,620.25 1,620.30 957.6K
13:39 1,620.22 1,620.24 1,619.75 1,619.75 5,813.9K
13:40 1,619.98 1,619.98 1,618.89 1,618.89 17,227.1K
13:41 1,618.48 1,619.14 1,618.41 1,619.14 11,914.2K
13:42 1,618.68 1,618.68 1,618.23 1,618.23 2,685.5K
13:43 1,618.02 1,618.24 1,618.02 1,618.24 4,646.7K
13:44 1,618.24 1,618.91 1,618.24 1,618.74 1,639.7K
13:45 1,618.83 1,618.93 1,618.73 1,618.73 1,508.0K
13:46 1,618.52 1,618.69 1,618.50 1,618.69 3,875.6K
13:47 1,618.78 1,618.78 1,618.35 1,618.35 617.1K
13:48 1,618.19 1,618.50 1,618.19 1,618.44 4,636.1K
13:49 1,618.45 1,618.66 1,618.13 1,618.13 2,385.6K
13:50 1,617.96 1,617.96 1,617.03 1,617.31 7,133.1K
13:51 1,617.44 1,617.95 1,617.44 1,617.95 645.5K
13:52 1,618.98 1,619.18 1,618.54 1,618.54 5,371.2K
13:53 1,619.04 1,619.91 1,619.04 1,619.91 1,959.4K
13:54 1,620.05 1,620.07 1,619.77 1,620.01 1,458.3K
13:55 1,620.00 1,620.06 1,619.85 1,620.06 665.5K
13:56 1,620.10 1,620.42 1,620.10 1,620.42 1,110.9K
13:57 1,620.43 1,620.43 1,620.04 1,620.28 628.1K
13:58 1,620.40 1,620.40 1,619.79 1,619.79 1,435.0K
13:59 1,619.74 1,619.74 1,619.46 1,619.64 997.9K
14:00 1,619.96 1,619.96 1,619.86 1,619.86 475.8K
14:01 1,619.88 1,619.93 1,619.87 1,619.87 488.6K
14:02 1,619.86 1,619.86 1,619.31 1,619.31 3,585.4K
14:03 1,619.23 1,619.23 1,618.78 1,618.78 1,899.7K
14:04 1,618.91 1,618.91 1,618.16 1,618.66 4,729.4K
14:05 1,618.55 1,619.35 1,618.55 1,619.35 6,081.0K
14:06 1,619.51 1,619.51 1,619.24 1,619.36 2,088.9K
14:07 1,618.99 1,619.54 1,618.99 1,619.51 1,705.5K
14:08 1,619.01 1,619.27 1,618.40 1,618.40 2,979.5K
14:09 1,618.41 1,618.41 1,617.49 1,617.62 2,605.7K
14:10 1,617.36 1,617.57 1,617.19 1,617.57 1,292.7K
14:11 1,617.80 1,617.80 1,617.48 1,617.48 512.3K
14:12 1,617.48 1,617.58 1,617.38 1,617.58 1,192.7K
14:13 1,617.71 1,618.22 1,617.71 1,618.22 1,574.5K
14:14 1,618.28 1,618.85 1,618.28 1,618.85 1,126.6K
14:15 1,618.79 1,618.79 1,618.35 1,618.39 1,920.6K
14:16 1,618.59 1,618.59 1,618.48 1,618.48 1,063.4K
14:17 1,618.27 1,618.27 1,618.00 1,618.00 961.9K
14:18 1,618.08 1,618.23 1,617.93 1,617.93 905.5K
14:19 1,617.68 1,617.68 1,616.82 1,616.82 4,418.8K
14:20 1,616.78 1,616.78 1,615.68 1,615.68 5,608.1K
14:21 1,615.65 1,615.65 1,615.37 1,615.46 12,752.5K
14:22 1,615.71 1,615.92 1,615.49 1,615.92 1,378.7K
14:23 1,616.07 1,616.07 1,611.31 1,611.31 13,639.1K
14:24 1,612.07 1,612.07 1,611.32 1,611.61 14,387.9K
14:25 1,611.43 1,611.98 1,610.68 1,610.68 27,512.7K
14:26 1,610.16 1,610.91 1,610.16 1,610.91 10,963.5K
14:27 1,611.70 1,611.70 1,609.90 1,609.90 20,566.9K
14:28 1,609.67 1,610.01 1,609.67 1,610.01 8,947.3K
14:29 1,609.75 1,612.61 1,609.75 1,611.87 12,073.8K
14:30 1,611.17 1,612.08 1,611.17 1,611.64 7,048.6K
14:31 1,611.35 1,611.35 1,610.08 1,610.53 4,092.2K
14:32 1,609.49 1,609.49 1,608.11 1,608.11 7,901.1K
14:33 1,607.71 1,607.71 1,607.24 1,607.65 9,152.6K
14:34 1,608.78 1,609.61 1,608.78 1,609.61 9,210.9K
14:35 1,609.80 1,610.01 1,609.61 1,610.01 2,686.4K
14:36 1,610.50 1,612.71 1,610.50 1,611.05 20,391.6K
14:37 1,610.94 1,610.94 1,610.23 1,610.23 3,719.0K
14:38 1,610.76 1,610.76 1,610.42 1,610.68 8,530.2K
14:39 1,610.41 1,610.41 1,609.91 1,609.91 3,447.4K
14:40 1,609.38 1,609.38 1,609.25 1,609.29 4,445.1K
14:41 1,609.17 1,611.54 1,609.17 1,611.14 5,505.0K
14:42 1,611.01 1,611.01 1,610.57 1,610.57 4,075.7K
14:43 1,610.73 1,610.73 1,609.99 1,609.99 1,548.3K
14:44 1,610.00 1,610.39 1,609.64 1,609.64 1,091.0K
14:45 1,609.77 1,610.10 1,609.35 1,609.35 18,264.4K
14:46 1,610.55 1,611.77 1,610.55 1,611.22 11,347.5K
14:47 1,611.60 1,611.60 1,611.14 1,611.14 2,965.2K
14:48 1,610.63 1,610.63 1,610.51 1,610.54 1,104.2K
14:49 1,610.52 1,610.52 1,610.12 1,610.12 1,068.9K
14:50 1,609.56 1,609.79 1,609.56 1,609.77 4,567.4K
14:51 1,609.06 1,609.06 1,607.92 1,607.92 11,456.7K
14:52 1,608.22 1,608.22 1,607.78 1,607.78 4,349.4K
14:53 1,607.43 1,610.03 1,607.43 1,610.03 5,504.4K
14:54 1,610.03 1,610.03 1,609.31 1,609.31 2,377.0K
14:55 1,609.23 1,609.29 1,609.05 1,609.29 1,240.3K
14:56 1,609.44 1,610.90 1,609.44 1,610.90 3,478.4K
14:57 1,611.17 1,611.17 1,610.16 1,610.16 2,346.3K
14:58 1,610.29 1,611.04 1,610.29 1,610.93 1,318.4K
14:59 1,610.81 1,610.91 1,610.66 1,610.66 1,307.7K
15:00 1,610.79 1,610.79 1,609.86 1,609.86 2,171.9K
15:01 1,609.61 1,609.61 1,607.85 1,607.85 2,320.7K
15:02 1,607.90 1,607.90 1,607.44 1,607.45 4,146.3K
15:03 1,608.09 1,608.22 1,607.89 1,608.22 6,074.3K
15:04 1,608.21 1,608.28 1,607.26 1,607.26 7,263.6K
15:05 1,607.42 1,607.42 1,606.93 1,606.93 5,833.2K
15:06 1,607.29 1,608.07 1,607.19 1,608.07 1,521.7K
15:07 1,608.18 1,609.26 1,608.18 1,609.26 4,567.5K
15:08 1,609.45 1,609.46 1,609.05 1,609.46 4,140.7K
15:09 1,609.01 1,609.01 1,607.82 1,608.13 2,166.7K
15:10 1,608.12 1,609.96 1,608.12 1,609.96 3,212.9K
15:11 1,610.10 1,610.48 1,610.10 1,610.33 5,824.2K
15:12 1,610.38 1,611.10 1,610.38 1,610.81 2,220.1K
15:13 1,610.67 1,611.26 1,610.67 1,610.89 1,177.3K
15:14 1,610.80 1,611.19 1,610.80 1,611.07 2,172.6K
15:15 1,610.23 1,610.71 1,609.88 1,609.88 2,860.0K
15:16 1,610.43 1,610.43 1,609.35 1,609.44 3,016.0K
15:17 1,609.18 1,609.18 1,609.11 1,609.14 911.9K
15:18 1,608.67 1,608.67 1,608.23 1,608.30 4,719.8K
15:19 1,608.29 1,608.29 1,607.73 1,607.73 875.5K
15:20 1,608.27 1,608.80 1,608.27 1,608.80 1,710.4K
15:21 1,608.83 1,609.02 1,608.72 1,609.02 3,899.9K
15:22 1,609.16 1,609.16 1,609.03 1,609.09 1,155.7K
15:23 1,609.15 1,609.32 1,609.12 1,609.32 723.6K
15:24 1,609.22 1,609.62 1,609.05 1,609.62 2,154.8K
15:25 1,609.56 1,609.56 1,609.33 1,609.35 589.2K
15:26 1,609.24 1,609.26 1,609.10 1,609.10 700.9K
15:27 1,608.94 1,609.07 1,608.85 1,608.85 6,360.4K
15:28 1,608.89 1,609.02 1,608.86 1,608.86 1,091.8K
15:29 1,608.99 1,609.08 1,608.99 1,609.08 936.2K
15:30 1,609.23 1,609.23 1,608.01 1,608.01 2,209.1K
15:31 1,607.57 1,607.67 1,607.28 1,607.36 2,069.4K
15:32 1,607.24 1,607.24 1,605.38 1,605.38 4,714.2K
15:33 1,605.02 1,605.44 1,605.02 1,605.44 5,620.6K
15:34 1,606.93 1,607.17 1,606.93 1,607.05 3,504.6K
15:35 1,606.91 1,607.10 1,606.91 1,607.10 1,380.6K
15:36 1,607.30 1,607.90 1,607.30 1,607.30 1,215.4K
15:37 1,607.78 1,609.20 1,607.78 1,609.20 1,386.8K
15:38 1,609.86 1,609.86 1,609.71 1,609.71 2,372.1K
15:39 1,609.98 1,609.98 1,609.72 1,609.82 2,373.4K
15:40 1,610.06 1,610.12 1,609.64 1,609.64 2,314.5K
15:41 1,609.54 1,609.54 1,608.84 1,608.98 3,508.8K
15:42 1,608.69 1,608.69 1,608.42 1,608.42 577.1K
15:43 1,608.16 1,608.16 1,607.27 1,607.65 865.0K
15:44 1,607.46 1,607.63 1,606.95 1,606.95 2,161.3K
15:45 1,607.26 1,607.26 1,606.92 1,606.92 3,463.3K
15:46 1,607.10 1,607.13 1,606.94 1,607.01 724.4K
15:47 1,606.34 1,607.79 1,606.34 1,607.79 3,053.6K
15:48 1,607.73 1,607.73 1,606.95 1,606.95 2,263.6K
15:49 1,607.06 1,607.53 1,607.06 1,607.53 2,170.4K
15:50 1,607.23 1,607.38 1,607.14 1,607.33 292.6K
15:51 1,607.14 1,607.14 1,606.68 1,606.68 589.5K
15:52 1,606.54 1,606.78 1,606.54 1,606.58 3,917.0K
15:53 1,606.30 1,606.30 1,605.22 1,605.22 3,823.1K
15:54 1,605.44 1,605.55 1,605.21 1,605.21 1,935.1K
15:55 1,605.02 1,605.16 1,604.92 1,604.92 2,261.8K
15:56 1,604.98 1,604.98 1,604.79 1,604.95 1,555.3K
15:57 1,605.14 1,605.14 1,604.91 1,604.99 3,022.5K
15:58 1,605.14 1,605.14 1,604.82 1,605.06 1,452.2K
15:59 1,604.44 1,604.44 1,603.88 1,603.88 4,336.2K
16:00 1,603.97 1,603.97 1,603.59 1,603.59 1,483.4K
16:01 1,603.63 1,603.63 1,602.73 1,602.95 5,472.6K
16:02 1,603.00 1,603.12 1,602.83 1,603.12 4,831.2K
16:03 1,603.45 1,603.45 1,602.76 1,602.76 2,704.4K
16:04 1,602.73 1,602.88 1,602.41 1,602.41 3,230.1K
16:05 1,601.86 1,601.86 1,601.73 1,601.73 3,203.8K
16:06 1,601.88 1,602.18 1,601.88 1,602.16 2,258.2K
16:07 1,602.68 1,602.80 1,602.62 1,602.62 2,436.1K
16:08 1,602.97 1,604.37 1,602.97 1,604.37 1,904.8K
16:09 1,604.51 1,604.51 1,604.23 1,604.39 4,171.4K
16:10 1,604.05 1,604.05 1,603.24 1,603.24 2,953.0K
16:11 1,603.39 1,603.39 1,603.12 1,603.12 2,956.7K
16:12 1,602.98 1,602.98 1,602.56 1,602.56 1,404.9K
16:13 1,602.55 1,602.55 1,601.21 1,601.21 10,382.6K
16:14 1,601.01 1,601.01 1,599.67 1,599.67 3,179.4K
16:15 1,599.83 1,600.06 1,599.48 1,599.48 9,259.4K
16:16 1,599.05 1,599.05 1,596.89 1,596.89 15,938.2K
16:17 1,595.66 1,595.66 1,594.34 1,594.43 12,586.8K
16:18 1,593.24 1,593.65 1,592.96 1,593.40 10,789.1K
16:19 1,593.30 1,593.86 1,593.30 1,593.83 5,901.5K
16:20 1,593.38 1,593.38 1,592.13 1,592.13 7,499.6K
16:21 1,592.09 1,593.40 1,592.09 1,593.40 5,009.4K
16:22 1,593.52 1,593.80 1,593.29 1,593.40 4,767.8K
16:23 1,593.62 1,593.62 1,591.74 1,592.03 7,783.7K
16:24 1,591.80 1,591.82 1,591.28 1,591.32 4,885.6K
16:25 1,591.53 1,591.53 1,589.39 1,589.39 13,095.7K
16:26 1,589.10 1,589.81 1,589.06 1,589.53 7,920.9K
16:27 1,589.68 1,591.56 1,589.68 1,591.56 3,437.7K
16:28 1,592.35 1,592.35 1,591.54 1,591.54 5,764.2K
16:29 1,591.41 1,592.12 1,591.41 1,591.97 3,548.5K
16:30 1,591.97 1,591.97 1,591.17 1,591.17 5,010.2K
16:31 1,591.54 1,591.54 1,590.09 1,590.09 4,635.7K
16:32 1,590.65 1,590.94 1,590.09 1,590.94 2,299.7K
16:33 1,592.85 1,592.85 1,592.22 1,592.76 3,759.6K
16:34 1,593.17 1,593.74 1,593.11 1,593.74 2,091.7K
16:35 1,592.74 1,593.83 1,592.67 1,593.83 5,198.2K
16:36 1,594.23 1,594.54 1,594.18 1,594.18 4,518.5K
16:37 1,594.00 1,594.00 1,592.65 1,592.65 4,702.7K
16:38 1,592.55 1,592.55 1,591.16 1,591.16 1,842.5K
16:39 1,590.80 1,591.45 1,590.80 1,591.04 2,846.4K
16:40 1,591.16 1,591.22 1,591.01 1,591.17 3,124.4K
16:41 1,590.48 1,591.81 1,590.48 1,591.81 3,167.4K
16:42 1,592.52 1,592.52 1,592.00 1,592.21 1,379.6K
16:43 1,592.66 1,593.00 1,592.60 1,592.60 1,890.1K
16:44 1,592.66 1,592.95 1,592.66 1,592.95 1,431.6K
16:45 1,592.90 1,592.90 1,592.18 1,592.18 3,631.0K
16:46 1,591.87 1,592.46 1,591.87 1,592.20 3,434.1K
16:47 1,592.07 1,592.07 1,591.86 1,591.86 914.5K
16:48 1,591.13 1,591.14 1,590.78 1,590.78 8,960.8K
16:49 1,590.23 1,590.81 1,590.04 1,590.04 3,715.1K
16:50 1,590.18 1,590.18 1,589.40 1,589.40 3,116.7K
16:51 1,589.35 1,589.35 1,588.56 1,588.84 5,941.4K
16:52 1,589.78 1,590.57 1,589.78 1,590.14 3,740.9K
16:53 1,590.62 1,590.62 1,589.92 1,590.15 5,002.1K
16:54 1,590.31 1,590.31 1,589.60 1,589.74 1,580.4K
16:55 1,589.58 1,590.58 1,589.58 1,590.32 2,956.6K
16:56 1,591.21 1,592.37 1,591.21 1,591.73 3,451.8K
16:57 1,591.85 1,591.85 1,591.27 1,591.27 3,682.7K
16:58 1,590.55 1,590.55 1,589.67 1,589.67 4,695.7K
16:59 1,590.05 1,591.91 1,590.05 1,591.91 3,664.2K
17:00 1,591.62 1,591.62 1,590.69 1,591.06 3,764.8K
17:01 1,591.44 1,591.98 1,591.44 1,591.46 12,317.0K
17:02 1,591.58 1,591.58 1,590.90 1,591.34 4,901.3K
17:03 1,591.19 1,591.54 1,590.75 1,591.54 3,589.1K
17:04 1,591.65 1,591.65 1,590.55 1,590.55 3,772.8K
17:05 1,590.46 1,590.56 1,590.44 1,590.56 1,498.3K
17:06 1,590.20 1,590.20 1,589.52 1,589.52 2,745.4K
17:07 1,589.10 1,589.10 1,588.00 1,588.00 4,142.4K
17:08 1,587.26 1,587.35 1,587.09 1,587.09 10,692.8K
17:09 1,586.75 1,586.81 1,586.15 1,586.15 4,668.0K
17:10 1,586.09 1,586.09 1,585.72 1,585.72 5,407.7K
17:11 1,586.17 1,586.17 1,585.24 1,585.24 10,835.7K
17:12 1,585.29 1,585.68 1,585.29 1,585.68 4,525.6K
17:13 1,586.10 1,586.10 1,585.68 1,585.76 3,927.2K
17:14 1,585.80 1,585.82 1,585.51 1,585.51 1,254.3K
17:15 1,585.39 1,588.67 1,585.39 1,588.67 8,853.1K
17:16 1,588.94 1,588.94 1,588.49 1,588.49 3,132.1K
17:17 1,589.08 1,589.33 1,588.77 1,588.77 2,737.9K
17:18 1,589.43 1,589.62 1,589.41 1,589.42 2,552.8K
17:19 1,589.45 1,589.49 1,587.95 1,587.95 5,231.1K
17:20 1,587.87 1,587.87 1,587.49 1,587.49 1,784.1K
17:21 1,587.84 1,587.95 1,587.50 1,587.50 3,275.8K
17:22 1,587.80 1,587.80 1,586.86 1,586.86 3,280.3K
17:23 1,585.07 1,585.07 1,584.65 1,584.65 5,866.1K
17:24 1,583.71 1,584.43 1,583.71 1,584.27 3,176.8K
17:25 1,584.67 1,584.67 1,583.71 1,584.12 4,460.3K
17:26 1,584.14 1,584.14 1,582.41 1,582.90 6,413.2K
17:27 1,581.49 1,581.82 1,581.49 1,581.82 12,243.3K
17:28 1,581.23 1,582.10 1,580.97 1,582.10 7,236.9K
17:29 1,582.53 1,582.53 1,581.56 1,581.82 7,998.1K
17:30 1,581.97 1,582.42 1,581.86 1,582.26 1,776.7K
17:31 1,581.36 1,582.10 1,581.36 1,582.10 7,603.2K
17:32 1,582.76 1,582.76 1,582.23 1,582.23 9,169.6K
17:33 1,582.69 1,583.67 1,581.95 1,583.67 9,014.5K
17:34 1,583.51 1,585.52 1,583.51 1,585.52 5,503.6K
17:35 1,585.01 1,586.11 1,585.01 1,585.16 4,056.6K
17:36 1,585.56 1,586.75 1,585.56 1,586.33 1,967.7K
17:37 1,586.97 1,586.97 1,584.00 1,584.00 3,050.1K
17:38 1,584.55 1,585.17 1,584.44 1,585.17 1,909.0K
17:39 1,585.73 1,587.20 1,585.73 1,586.39 2,937.5K
17:40 1,586.36 1,586.49 1,585.52 1,585.52 2,080.5K
17:41 1,583.67 1,583.67 1,582.83 1,582.83 5,801.2K
17:42 1,582.06 1,582.70 1,582.06 1,582.70 2,583.1K
17:43 1,582.23 1,582.78 1,581.80 1,581.95 1,945.2K
17:44 1,580.88 1,581.33 1,580.88 1,580.96 14,347.4K
17:45 1,581.03 1,581.76 1,581.01 1,581.16 2,984.7K
17:46 1,581.22 1,581.28 1,579.95 1,579.95 1,396.8K
17:47 1,579.79 1,580.03 1,577.89 1,577.89 35,938.7K
17:48 1,577.62 1,577.62 1,575.98 1,575.98 31,482.0K
17:49 1,575.46 1,575.46 1,574.33 1,574.82 8,345.1K
17:50 1,575.71 1,576.57 1,574.75 1,576.57 17,752.9K
17:51 1,577.48 1,577.61 1,576.48 1,577.61 9,153.1K
17:52 1,577.85 1,577.85 1,576.44 1,576.80 4,532.9K
17:53 1,576.60 1,579.29 1,576.60 1,579.29 8,385.5K
17:54 1,578.66 1,578.66 1,578.16 1,578.22 7,170.6K
17:55 1,577.99 1,577.99 1,576.12 1,576.16 7,419.8K
17:56 1,575.81 1,575.81 1,575.34 1,575.34 2,940.6K
17:57 1,575.56 1,575.92 1,574.27 1,574.27 14,077.7K
17:58 1,574.38 1,576.10 1,574.38 1,575.86 5,081.9K
17:59 1,575.40 1,575.74 1,574.89 1,575.48 6,170.4K
18:00 1,575.43 1,575.48 1,574.95 1,574.95 3,423.5K
18:01 1,575.10 1,575.10 1,573.21 1,573.21 4,796.2K
18:02 1,572.82 1,573.25 1,571.90 1,573.25 10,454.3K
18:03 1,573.51 1,574.46 1,573.50 1,573.50 5,016.1K
18:04 1,573.02 1,573.20 1,571.53 1,571.53 5,978.0K
18:05 1,571.53 1,571.91 1,571.35 1,571.91 5,522.6K
18:06 1,571.32 1,572.62 1,570.42 1,572.62 25,124.6K
18:07 1,572.03 1,572.83 1,571.75 1,571.75 4,769.2K
18:08 1,572.24 1,573.09 1,572.24 1,572.45 2,735.9K
18:09 1,571.99 1,572.28 1,571.41 1,571.41 3,427.2K
18:10 1,571.86 1,571.86 1,570.69 1,571.65 7,576.4K
18:11 1,571.77 1,572.94 1,571.53 1,572.94 3,311.0K
18:12 1,572.27 1,572.27 1,570.70 1,571.15 4,393.7K
18:13 1,571.00 1,571.35 1,570.24 1,571.35 5,528.5K
18:14 1,570.87 1,571.50 1,570.87 1,571.15 4,252.7K
18:15 1,572.07 1,572.19 1,571.45 1,571.45 2,784.1K
18:16 1,571.20 1,571.20 1,570.93 1,570.93 3,556.6K
18:17 1,571.56 1,571.56 1,570.36 1,571.31 3,373.1K
18:18 1,570.87 1,570.87 1,570.59 1,570.59 5,617.2K
18:19 1,570.37 1,570.37 1,568.53 1,568.53 10,698.5K
18:20 1,567.83 1,569.62 1,567.83 1,569.62 4,323.3K
18:21 1,569.65 1,569.65 1,567.26 1,567.26 5,030.6K
18:22 1,567.23 1,567.47 1,567.23 1,567.42 2,673.7K
18:23 1,566.99 1,567.39 1,566.86 1,566.86 3,445.6K
18:24 1,566.42 1,566.42 1,565.85 1,565.85 8,380.1K
18:25 1,564.97 1,564.97 1,563.29 1,563.29 14,025.8K
18:26 1,562.87 1,563.23 1,562.53 1,562.53 17,510.7K
18:27 1,563.61 1,563.61 1,563.11 1,563.14 8,430.8K
18:28 1,564.79 1,564.79 1,562.94 1,562.94 3,883.8K
18:29 1,563.21 1,563.21 1,562.09 1,562.82 4,297.0K
18:30 1,563.15 1,564.04 1,562.84 1,564.04 8,767.0K
18:31 1,564.50 1,565.75 1,564.50 1,565.75 9,184.8K
18:32 1,565.73 1,568.60 1,565.73 1,568.60 7,357.4K
18:33 1,568.58 1,568.71 1,567.76 1,568.35 5,905.0K
18:34 1,568.49 1,569.03 1,568.34 1,568.34 3,810.8K
18:35 1,568.45 1,568.45 1,566.67 1,566.67 4,821.4K
18:36 1,566.50 1,566.50 1,565.82 1,565.82 3,977.3K
18:37 1,565.72 1,566.40 1,565.72 1,566.09 4,299.1K
18:38 1,565.20 1,565.20 1,564.44 1,564.44 2,765.1K
18:39 1,564.22 1,564.82 1,564.22 1,564.74 3,545.4K
18:40 1,564.89 1,564.89 1,564.89 1,564.89 302.3K
18:51 1,563.39 1,563.39 1,563.39 1,563.39 7,826.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし