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 1,502.20 1,508.69 1,502.20 1,508.69 1,419.0K
09:51 1,509.22 1,510.55 1,509.22 1,510.55 189.9K
09:52 1,510.62 1,511.34 1,510.62 1,511.34 957.1K
09:53 1,511.32 1,511.94 1,511.32 1,511.94 5,419.5K
09:54 1,512.15 1,512.45 1,511.26 1,512.45 1,840.9K
09:55 1,512.22 1,512.94 1,512.22 1,512.29 1,521.1K
09:56 1,512.44 1,512.44 1,511.86 1,512.28 5,552.4K
09:57 1,513.26 1,513.39 1,512.94 1,512.94 10,084.6K
09:58 1,513.12 1,513.25 1,512.94 1,512.94 1,481.7K
09:59 1,513.03 1,513.31 1,512.73 1,513.31 1,041.6K
10:00 1,513.51 1,518.49 1,513.51 1,517.85 6,701.1K
10:01 1,519.85 1,519.85 1,517.27 1,518.41 9,847.9K
10:02 1,517.23 1,517.23 1,516.39 1,516.40 6,086.0K
10:03 1,516.44 1,517.11 1,516.44 1,516.52 3,904.5K
10:04 1,518.21 1,518.40 1,515.48 1,515.99 7,647.3K
10:05 1,515.88 1,516.64 1,515.75 1,516.64 1,865.5K
10:06 1,517.04 1,520.81 1,517.04 1,518.99 7,203.8K
10:07 1,519.37 1,521.05 1,519.37 1,521.05 4,614.1K
10:08 1,521.14 1,521.14 1,520.06 1,520.87 3,433.4K
10:09 1,520.54 1,520.54 1,519.44 1,520.12 2,325.3K
10:10 1,520.00 1,520.00 1,517.42 1,517.42 5,898.3K
10:11 1,517.93 1,518.13 1,517.80 1,517.80 2,797.6K
10:12 1,517.37 1,517.61 1,517.04 1,517.04 4,735.3K
10:13 1,516.49 1,516.72 1,516.15 1,516.15 2,245.7K
10:14 1,516.95 1,517.45 1,516.95 1,517.45 1,883.6K
10:15 1,516.55 1,516.55 1,516.02 1,516.04 2,496.1K
10:16 1,515.65 1,517.97 1,515.65 1,517.97 6,495.8K
10:17 1,516.62 1,516.62 1,514.77 1,514.77 3,891.9K
10:18 1,515.64 1,515.64 1,514.71 1,515.30 5,726.8K
10:19 1,515.42 1,515.42 1,514.03 1,514.66 2,900.5K
10:20 1,514.62 1,514.62 1,512.94 1,514.47 2,667.1K
10:21 1,515.16 1,515.16 1,513.75 1,514.20 2,687.0K
10:22 1,514.02 1,514.05 1,513.45 1,514.05 2,834.9K
10:23 1,514.05 1,514.05 1,513.37 1,513.41 4,655.9K
10:24 1,513.36 1,513.36 1,512.68 1,512.68 3,117.7K
10:25 1,510.01 1,511.33 1,510.01 1,511.33 10,139.0K
10:26 1,511.72 1,511.94 1,510.80 1,511.94 3,711.9K
10:27 1,512.03 1,512.29 1,511.80 1,511.80 7,513.3K
10:28 1,512.62 1,513.47 1,511.89 1,511.89 2,961.6K
10:29 1,511.54 1,514.50 1,511.54 1,514.09 3,970.9K
10:30 1,514.03 1,514.03 1,513.82 1,513.97 4,577.4K
10:31 1,513.64 1,513.64 1,510.55 1,510.55 4,250.5K
10:32 1,511.15 1,511.61 1,510.92 1,511.61 2,291.9K
10:33 1,511.91 1,511.91 1,510.98 1,511.12 1,238.7K
10:34 1,512.00 1,512.05 1,511.28 1,512.05 1,258.2K
10:35 1,512.19 1,512.56 1,511.89 1,512.56 3,244.4K
10:36 1,512.09 1,512.55 1,511.79 1,511.79 859.7K
10:37 1,511.73 1,511.73 1,510.85 1,510.85 1,793.0K
10:38 1,511.34 1,511.34 1,510.85 1,510.85 1,456.9K
10:39 1,510.83 1,511.54 1,510.77 1,511.54 4,574.0K
10:40 1,510.74 1,511.01 1,510.12 1,511.01 1,481.7K
10:41 1,510.52 1,510.52 1,510.24 1,510.24 1,072.0K
10:42 1,509.48 1,509.48 1,508.57 1,508.57 4,362.7K
10:43 1,508.68 1,509.71 1,508.68 1,509.04 3,464.1K
10:44 1,509.66 1,509.90 1,509.66 1,509.86 2,489.1K
10:45 1,510.37 1,510.41 1,510.03 1,510.14 3,314.4K
10:46 1,510.49 1,511.26 1,510.41 1,511.26 1,644.5K
10:47 1,511.58 1,513.93 1,511.58 1,513.93 5,244.0K
10:48 1,514.92 1,514.92 1,513.62 1,513.98 4,348.8K
10:49 1,513.33 1,513.52 1,512.93 1,513.52 2,534.1K
10:50 1,513.70 1,513.95 1,513.70 1,513.95 1,811.3K
10:51 1,513.80 1,514.67 1,513.80 1,514.67 3,341.7K
10:52 1,514.65 1,515.26 1,513.74 1,513.74 3,364.3K
10:53 1,513.08 1,513.35 1,512.74 1,513.35 1,804.9K
10:54 1,514.48 1,515.06 1,514.48 1,514.93 1,699.1K
10:55 1,515.25 1,515.30 1,514.19 1,514.19 2,063.3K
10:56 1,514.17 1,515.34 1,514.17 1,515.34 723.5K
10:57 1,515.35 1,515.35 1,514.44 1,514.54 2,356.2K
10:58 1,515.09 1,515.33 1,515.09 1,515.26 948.7K
10:59 1,515.37 1,515.81 1,515.37 1,515.44 997.2K
11:00 1,515.53 1,515.53 1,512.77 1,512.89 3,887.0K
11:01 1,513.37 1,514.49 1,513.28 1,514.49 1,840.3K
11:02 1,514.95 1,516.37 1,514.95 1,516.37 2,831.5K
11:03 1,516.53 1,516.80 1,516.49 1,516.63 3,569.2K
11:04 1,516.60 1,517.01 1,516.30 1,516.67 4,847.6K
11:05 1,516.24 1,516.24 1,515.49 1,515.55 3,005.9K
11:06 1,515.62 1,515.62 1,513.84 1,513.95 3,460.9K
11:07 1,514.81 1,515.88 1,514.81 1,515.88 565.9K
11:08 1,515.85 1,516.81 1,515.85 1,516.81 1,655.0K
11:09 1,516.31 1,516.81 1,516.31 1,516.34 1,400.7K
11:10 1,515.73 1,515.73 1,514.53 1,514.53 2,467.0K
11:11 1,514.77 1,515.86 1,514.77 1,515.86 741.8K
11:12 1,515.81 1,516.32 1,515.81 1,516.32 646.1K
11:13 1,516.13 1,516.65 1,516.13 1,516.64 734.2K
11:14 1,516.13 1,516.13 1,515.65 1,515.79 982.4K
11:15 1,516.19 1,516.61 1,516.19 1,516.61 1,558.3K
11:16 1,516.49 1,516.72 1,516.35 1,516.35 2,487.2K
11:17 1,516.08 1,516.30 1,516.08 1,516.14 358.7K
11:18 1,516.42 1,516.42 1,514.97 1,514.97 1,093.5K
11:19 1,513.77 1,513.91 1,513.62 1,513.91 1,145.8K
11:20 1,513.69 1,514.95 1,513.69 1,514.95 1,352.4K
11:21 1,515.30 1,516.57 1,515.30 1,516.57 559.5K
11:22 1,516.94 1,518.32 1,516.94 1,518.29 6,173.1K
11:23 1,518.48 1,518.77 1,517.98 1,517.98 2,080.3K
11:24 1,517.82 1,517.82 1,517.31 1,517.58 857.0K
11:25 1,517.46 1,517.46 1,515.55 1,515.55 1,728.5K
11:26 1,515.59 1,515.59 1,514.26 1,514.77 1,810.7K
11:27 1,515.14 1,515.44 1,515.14 1,515.44 358.3K
11:28 1,516.02 1,516.02 1,515.87 1,516.02 333.9K
11:29 1,516.01 1,516.01 1,515.89 1,515.95 130.1K
11:30 1,516.00 1,516.45 1,516.00 1,516.26 778.5K
11:31 1,516.63 1,516.79 1,516.63 1,516.79 325.0K
11:32 1,516.89 1,516.89 1,515.96 1,515.96 910.8K
11:33 1,515.97 1,516.39 1,515.59 1,516.39 1,242.3K
11:34 1,516.69 1,516.69 1,516.14 1,516.50 223.4K
11:35 1,516.51 1,516.51 1,516.03 1,516.04 333.6K
11:36 1,516.90 1,517.14 1,516.90 1,517.14 728.9K
11:37 1,516.93 1,517.16 1,516.61 1,516.61 3,237.0K
11:38 1,516.20 1,516.91 1,516.20 1,516.68 1,331.6K
11:39 1,516.82 1,516.82 1,516.31 1,516.31 1,914.4K
11:40 1,516.23 1,516.58 1,516.13 1,516.16 3,481.2K
11:41 1,516.44 1,516.91 1,516.44 1,516.91 1,339.8K
11:42 1,516.95 1,516.95 1,515.14 1,515.14 1,098.9K
11:43 1,515.10 1,515.10 1,514.14 1,514.85 2,031.9K
11:44 1,515.16 1,515.52 1,514.75 1,515.52 1,173.4K
11:45 1,515.56 1,515.56 1,513.63 1,513.64 7,962.3K
11:46 1,513.49 1,513.49 1,511.35 1,511.35 7,681.6K
11:47 1,511.82 1,512.68 1,511.82 1,512.68 1,371.0K
11:48 1,512.95 1,512.95 1,512.16 1,512.16 1,747.1K
11:49 1,512.00 1,512.17 1,511.98 1,512.17 1,914.9K
11:50 1,512.18 1,512.18 1,510.67 1,510.67 8,798.2K
11:51 1,510.17 1,510.36 1,510.15 1,510.36 2,674.9K
11:52 1,510.42 1,510.64 1,510.13 1,510.56 2,016.7K
11:53 1,510.89 1,510.89 1,509.35 1,509.35 2,087.6K
11:54 1,509.36 1,509.75 1,509.36 1,509.60 471.5K
11:55 1,509.65 1,509.74 1,509.51 1,509.57 321.9K
11:56 1,509.32 1,509.32 1,508.91 1,508.91 3,811.7K
11:57 1,508.62 1,508.62 1,508.08 1,508.08 6,672.4K
11:58 1,508.43 1,508.52 1,507.75 1,507.75 2,174.8K
11:59 1,508.09 1,508.09 1,507.11 1,507.95 884.6K
12:00 1,507.94 1,507.94 1,504.89 1,504.89 6,467.5K
12:01 1,505.12 1,505.12 1,504.58 1,504.58 3,624.9K
12:02 1,504.27 1,504.79 1,503.82 1,504.79 3,814.8K
12:03 1,504.98 1,505.59 1,504.58 1,504.58 1,209.2K
12:04 1,504.72 1,504.98 1,504.47 1,504.47 1,909.3K
12:05 1,504.33 1,504.33 1,503.67 1,503.94 2,058.1K
12:06 1,503.81 1,505.59 1,503.81 1,505.51 2,623.9K
12:07 1,505.64 1,506.84 1,505.64 1,506.84 1,187.9K
12:08 1,506.70 1,506.70 1,504.79 1,504.79 985.4K
12:09 1,504.33 1,505.22 1,504.33 1,505.22 505.3K
12:10 1,505.11 1,505.36 1,504.79 1,504.79 3,316.7K
12:11 1,504.95 1,504.95 1,504.51 1,504.51 617.0K
12:12 1,504.55 1,504.68 1,504.46 1,504.68 557.6K
12:13 1,504.66 1,504.66 1,503.61 1,503.72 2,773.8K
12:14 1,503.70 1,503.70 1,502.81 1,503.12 3,055.2K
12:15 1,503.16 1,503.44 1,502.97 1,503.44 810.5K
12:16 1,503.33 1,504.64 1,503.33 1,504.64 2,417.5K
12:17 1,504.91 1,504.91 1,504.43 1,504.43 2,804.0K
12:18 1,504.78 1,505.57 1,504.78 1,505.57 4,234.6K
12:19 1,505.39 1,505.61 1,505.04 1,505.36 1,555.1K
12:20 1,505.54 1,506.24 1,505.54 1,506.24 2,919.0K
12:21 1,506.06 1,506.32 1,506.06 1,506.16 1,061.1K
12:22 1,506.36 1,506.83 1,506.35 1,506.83 858.4K
12:23 1,506.98 1,507.39 1,506.98 1,507.10 2,152.7K
12:24 1,507.39 1,507.39 1,506.22 1,506.22 1,426.3K
12:25 1,506.40 1,506.59 1,506.10 1,506.10 1,184.9K
12:26 1,505.95 1,505.95 1,505.16 1,505.55 990.6K
12:27 1,505.81 1,505.81 1,504.53 1,504.56 2,214.1K
12:28 1,504.59 1,504.93 1,504.59 1,504.68 318.2K
12:29 1,504.88 1,506.67 1,504.88 1,506.67 912.2K
12:30 1,507.29 1,507.29 1,505.40 1,505.40 2,901.7K
12:31 1,504.12 1,504.61 1,503.93 1,503.93 3,477.3K
12:32 1,504.31 1,504.31 1,502.74 1,502.74 3,021.1K
12:33 1,502.21 1,502.38 1,501.72 1,501.96 4,429.4K
12:34 1,502.90 1,502.98 1,502.71 1,502.98 1,364.6K
12:35 1,502.58 1,503.52 1,502.33 1,503.52 1,220.1K
12:36 1,502.21 1,502.44 1,501.88 1,501.88 1,383.2K
12:37 1,501.93 1,501.96 1,501.75 1,501.96 785.3K
12:38 1,501.83 1,501.83 1,501.20 1,501.20 1,012.8K
12:39 1,501.45 1,502.85 1,501.45 1,502.85 2,641.5K
12:40 1,502.73 1,502.74 1,502.39 1,502.39 5,344.2K
12:41 1,502.35 1,502.42 1,502.18 1,502.18 2,085.5K
12:42 1,502.56 1,502.71 1,502.18 1,502.60 1,104.0K
12:43 1,503.23 1,503.31 1,503.19 1,503.31 1,889.4K
12:44 1,503.41 1,503.41 1,503.03 1,503.33 644.7K
12:45 1,503.81 1,503.81 1,503.51 1,503.54 1,908.1K
12:46 1,503.72 1,505.39 1,503.72 1,505.13 1,829.0K
12:47 1,505.41 1,505.59 1,505.27 1,505.27 445.0K
12:48 1,505.25 1,505.78 1,505.25 1,505.78 204.2K
12:49 1,506.01 1,506.55 1,505.64 1,506.55 868.2K
12:50 1,506.39 1,506.50 1,504.97 1,504.97 5,166.8K
12:51 1,504.61 1,505.27 1,504.61 1,505.02 8,243.2K
12:52 1,505.10 1,505.21 1,504.94 1,505.10 325.3K
12:53 1,504.83 1,504.83 1,504.41 1,504.41 741.5K
12:54 1,503.72 1,504.04 1,503.72 1,504.04 1,623.5K
12:55 1,504.01 1,506.69 1,504.01 1,506.48 5,198.7K
12:56 1,506.20 1,506.39 1,505.69 1,505.69 1,819.7K
12:57 1,505.68 1,505.82 1,505.57 1,505.82 1,043.7K
12:58 1,506.28 1,507.70 1,506.28 1,507.61 3,167.9K
12:59 1,507.85 1,507.85 1,506.91 1,506.91 1,381.0K
13:00 1,506.97 1,507.03 1,506.68 1,506.68 914.3K
13:01 1,506.46 1,506.72 1,506.46 1,506.48 192.2K
13:02 1,505.76 1,505.85 1,505.62 1,505.84 1,239.6K
13:03 1,505.54 1,506.99 1,505.54 1,506.97 1,316.1K
13:04 1,507.02 1,507.11 1,506.89 1,506.89 306.6K
13:05 1,507.21 1,507.21 1,506.58 1,506.72 3,105.8K
13:06 1,506.44 1,506.44 1,505.08 1,505.08 1,421.3K
13:07 1,505.26 1,505.55 1,505.01 1,505.55 1,099.6K
13:08 1,505.21 1,505.48 1,504.15 1,504.15 2,022.9K
13:09 1,504.32 1,504.32 1,503.46 1,503.68 3,345.6K
13:10 1,503.57 1,503.57 1,501.00 1,501.00 3,952.1K
13:11 1,501.67 1,502.05 1,501.63 1,502.05 1,975.1K
13:12 1,502.05 1,502.05 1,501.76 1,501.76 1,164.8K
13:13 1,502.32 1,502.62 1,502.25 1,502.62 1,138.7K
13:14 1,502.78 1,502.82 1,502.50 1,502.82 936.9K
13:15 1,501.72 1,501.84 1,501.54 1,501.79 1,324.4K
13:16 1,502.03 1,503.34 1,502.03 1,503.27 1,066.6K
13:17 1,503.24 1,503.40 1,503.19 1,503.40 377.7K
13:18 1,503.67 1,503.67 1,503.47 1,503.48 515.9K
13:19 1,503.04 1,503.71 1,503.04 1,503.71 463.4K
13:20 1,504.16 1,505.11 1,504.16 1,504.99 6,986.8K
13:21 1,505.33 1,505.42 1,505.33 1,505.37 718.1K
13:22 1,505.17 1,505.95 1,505.17 1,505.95 1,218.0K
13:23 1,505.79 1,506.06 1,505.37 1,506.06 1,016.0K
13:24 1,506.16 1,506.16 1,505.99 1,506.03 787.7K
13:25 1,505.66 1,506.12 1,505.66 1,506.12 948.6K
13:26 1,506.12 1,506.21 1,505.67 1,505.67 2,414.4K
13:27 1,506.12 1,506.12 1,505.83 1,505.84 349.5K
13:28 1,505.92 1,505.92 1,505.57 1,505.57 957.1K
13:29 1,505.11 1,505.25 1,505.10 1,505.25 898.8K
13:30 1,505.05 1,505.05 1,504.92 1,505.01 637.3K
13:31 1,505.20 1,506.52 1,505.16 1,506.52 1,163.5K
13:32 1,506.27 1,506.53 1,506.26 1,506.53 866.2K
13:33 1,506.42 1,506.99 1,506.42 1,506.97 640.5K
13:34 1,506.48 1,506.61 1,506.48 1,506.53 499.5K
13:35 1,507.26 1,507.35 1,507.18 1,507.18 2,436.1K
13:36 1,506.85 1,506.85 1,506.69 1,506.79 2,359.9K
13:37 1,506.79 1,506.79 1,506.57 1,506.57 1,104.3K
13:38 1,506.79 1,506.83 1,506.79 1,506.83 43.4K
13:39 1,507.09 1,507.09 1,506.77 1,506.77 574.7K
13:40 1,506.74 1,506.74 1,506.00 1,506.00 1,162.8K
13:41 1,505.93 1,506.36 1,505.93 1,506.21 156.8K
13:42 1,506.22 1,509.62 1,506.22 1,509.62 5,376.8K
13:43 1,509.42 1,510.98 1,509.42 1,510.98 3,960.4K
13:44 1,512.10 1,512.46 1,512.10 1,512.29 12,118.3K
13:45 1,512.59 1,512.59 1,511.63 1,511.63 2,831.4K
13:46 1,511.70 1,511.72 1,510.23 1,510.82 1,431.7K
13:47 1,510.93 1,511.97 1,510.93 1,511.63 4,454.3K
13:48 1,511.43 1,511.43 1,510.32 1,510.32 1,558.5K
13:49 1,510.43 1,511.17 1,510.37 1,511.04 1,338.5K
13:50 1,510.74 1,511.25 1,510.74 1,511.25 383.4K
13:51 1,511.22 1,511.56 1,511.22 1,511.29 2,295.9K
13:52 1,510.94 1,511.73 1,510.94 1,511.36 2,559.8K
13:53 1,510.73 1,511.63 1,510.73 1,511.37 3,430.1K
13:54 1,511.49 1,511.49 1,511.20 1,511.34 3,831.4K
13:55 1,511.33 1,512.80 1,511.33 1,512.80 5,608.3K
13:56 1,512.67 1,512.97 1,512.48 1,512.97 7,934.1K
13:57 1,512.97 1,513.31 1,512.86 1,512.86 2,414.7K
13:58 1,512.90 1,513.00 1,512.49 1,512.49 5,054.4K
13:59 1,512.43 1,512.43 1,511.41 1,511.69 1,127.3K
14:00 1,511.05 1,511.19 1,511.05 1,511.16 1,413.3K
14:01 1,511.25 1,511.60 1,511.25 1,511.33 1,565.9K
14:02 1,511.41 1,511.68 1,511.41 1,511.68 962.0K
14:03 1,512.01 1,512.01 1,511.77 1,511.77 329.3K
14:04 1,512.24 1,512.37 1,512.11 1,512.11 323.2K
14:05 1,511.93 1,512.96 1,511.93 1,512.78 537.5K
14:06 1,512.54 1,512.76 1,512.54 1,512.69 404.8K
14:07 1,512.75 1,512.75 1,512.13 1,512.13 1,000.2K
14:08 1,512.29 1,512.29 1,511.73 1,511.73 2,106.8K
14:09 1,511.72 1,511.72 1,511.44 1,511.44 323.9K
14:10 1,511.29 1,512.05 1,511.29 1,511.76 1,888.4K
14:11 1,511.87 1,512.35 1,511.85 1,512.35 549.2K
14:12 1,512.27 1,512.30 1,512.21 1,512.30 465.5K
14:13 1,512.48 1,512.48 1,512.31 1,512.33 2,072.1K
14:14 1,512.22 1,512.34 1,512.18 1,512.34 536.6K
14:15 1,512.08 1,512.08 1,511.76 1,512.04 159.4K
14:16 1,511.39 1,511.51 1,511.13 1,511.51 1,754.1K
14:17 1,511.46 1,511.96 1,511.46 1,511.95 504.1K
14:18 1,511.62 1,511.62 1,511.38 1,511.45 150.7K
14:19 1,511.97 1,512.15 1,511.97 1,512.00 5,308.6K
14:20 1,511.94 1,512.04 1,511.81 1,511.99 1,943.0K
14:21 1,512.03 1,512.52 1,512.03 1,512.47 570.8K
14:22 1,512.66 1,512.88 1,512.58 1,512.81 344.4K
14:23 1,512.97 1,513.20 1,512.97 1,513.20 593.2K
14:24 1,513.35 1,513.41 1,513.35 1,513.41 2,033.2K
14:25 1,515.71 1,515.90 1,515.43 1,515.43 6,784.6K
14:26 1,514.90 1,514.90 1,514.49 1,514.74 1,396.2K
14:27 1,516.54 1,516.69 1,516.38 1,516.69 2,606.2K
14:28 1,516.57 1,516.57 1,516.42 1,516.42 4,171.5K
14:29 1,516.07 1,516.07 1,515.80 1,515.89 1,585.9K
14:30 1,515.72 1,516.22 1,515.20 1,516.22 3,503.3K
14:31 1,515.96 1,516.36 1,515.96 1,516.17 659.4K
14:32 1,516.19 1,516.31 1,515.45 1,516.13 1,772.0K
14:33 1,516.03 1,516.07 1,515.64 1,516.07 1,338.2K
14:34 1,515.35 1,516.16 1,515.25 1,516.16 2,478.2K
14:35 1,516.31 1,516.95 1,516.31 1,516.95 1,369.9K
14:36 1,516.86 1,517.22 1,516.86 1,517.22 1,044.4K
14:37 1,517.39 1,517.83 1,517.39 1,517.83 1,527.6K
14:38 1,518.08 1,518.38 1,518.03 1,518.03 2,741.4K
14:39 1,518.12 1,518.12 1,517.81 1,517.81 3,770.1K
14:40 1,517.57 1,517.57 1,517.23 1,517.23 715.3K
14:41 1,517.41 1,517.50 1,517.15 1,517.41 1,283.9K
14:42 1,516.88 1,517.05 1,516.84 1,517.05 815.8K
14:43 1,517.33 1,517.93 1,517.33 1,517.85 479.0K
14:44 1,517.93 1,518.47 1,517.90 1,518.47 437.3K
14:45 1,518.64 1,518.67 1,518.28 1,518.28 3,044.9K
14:46 1,517.99 1,517.99 1,517.56 1,517.68 2,229.3K
14:47 1,516.90 1,517.10 1,515.71 1,515.71 2,273.0K
14:48 1,515.89 1,516.34 1,515.89 1,516.34 1,095.6K
14:49 1,516.21 1,516.52 1,516.08 1,516.47 478.7K
14:50 1,516.44 1,516.95 1,516.44 1,516.45 225.4K
14:51 1,516.89 1,516.89 1,516.55 1,516.55 768.2K
14:52 1,516.33 1,516.43 1,516.28 1,516.39 369.2K
14:53 1,516.41 1,516.95 1,516.41 1,516.87 418.2K
14:54 1,517.29 1,517.48 1,517.13 1,517.13 906.1K
14:55 1,517.38 1,517.47 1,517.28 1,517.47 620.8K
14:56 1,517.71 1,517.85 1,517.67 1,517.67 1,530.8K
14:57 1,518.01 1,518.10 1,518.01 1,518.10 2,421.6K
14:58 1,518.37 1,518.42 1,518.09 1,518.09 565.9K
14:59 1,518.34 1,519.03 1,518.34 1,519.03 3,044.9K
15:00 1,518.60 1,519.04 1,518.60 1,519.04 2,159.9K
15:01 1,518.98 1,518.98 1,518.58 1,518.62 1,269.2K
15:02 1,518.59 1,518.59 1,518.00 1,518.00 2,256.0K
15:03 1,517.10 1,517.27 1,516.65 1,516.65 4,155.6K
15:04 1,516.35 1,516.53 1,516.35 1,516.53 1,998.9K
15:05 1,516.55 1,516.55 1,514.99 1,514.99 3,063.3K
15:06 1,515.03 1,515.40 1,515.03 1,515.09 1,103.1K
15:07 1,514.87 1,515.12 1,514.63 1,515.12 2,999.6K
15:08 1,515.34 1,515.34 1,515.12 1,515.15 3,153.3K
15:09 1,515.21 1,516.57 1,515.21 1,516.57 2,202.4K
15:10 1,516.46 1,517.45 1,516.46 1,517.45 1,584.1K
15:11 1,517.20 1,517.37 1,517.20 1,517.26 877.6K
15:12 1,517.51 1,517.51 1,516.69 1,516.69 742.7K
15:13 1,516.15 1,516.41 1,515.56 1,515.56 3,512.7K
15:14 1,516.04 1,516.55 1,516.04 1,516.55 3,838.4K
15:15 1,516.70 1,517.10 1,516.70 1,517.10 1,977.6K
15:16 1,516.89 1,516.89 1,516.09 1,516.09 2,376.8K
15:17 1,515.96 1,516.09 1,515.96 1,515.97 256.2K
15:18 1,516.12 1,516.12 1,515.40 1,515.53 460.8K
15:19 1,515.75 1,516.00 1,515.67 1,515.67 1,315.4K
15:20 1,515.61 1,515.86 1,515.61 1,515.86 512.0K
15:21 1,515.78 1,516.41 1,515.78 1,516.12 682.5K
15:22 1,516.05 1,516.05 1,515.32 1,515.32 1,563.8K
15:23 1,515.00 1,515.00 1,513.61 1,513.61 3,272.5K
15:24 1,513.63 1,513.96 1,513.63 1,513.91 300.4K
15:25 1,513.57 1,513.97 1,513.57 1,513.97 869.6K
15:26 1,513.32 1,513.43 1,512.24 1,512.24 2,570.1K
15:27 1,512.13 1,512.58 1,512.13 1,512.58 2,273.0K
15:28 1,512.85 1,513.64 1,512.85 1,513.64 2,063.7K
15:29 1,513.69 1,513.78 1,513.63 1,513.63 502.5K
15:30 1,513.79 1,513.95 1,513.76 1,513.95 383.5K
15:31 1,513.99 1,513.99 1,513.77 1,513.77 506.1K
15:32 1,513.66 1,513.66 1,513.29 1,513.37 332.2K
15:33 1,513.39 1,513.57 1,513.27 1,513.57 445.6K
15:34 1,513.60 1,513.60 1,513.27 1,513.35 585.6K
15:35 1,513.65 1,514.49 1,513.65 1,514.29 1,002.6K
15:36 1,514.42 1,514.94 1,514.42 1,514.92 452.0K
15:37 1,514.83 1,514.84 1,514.77 1,514.78 147.4K
15:38 1,514.71 1,514.71 1,514.44 1,514.51 568.9K
15:39 1,514.48 1,515.12 1,514.39 1,515.12 4,548.7K
15:40 1,515.33 1,515.69 1,515.21 1,515.21 1,844.5K
15:41 1,514.76 1,514.92 1,514.64 1,514.92 377.5K
15:42 1,515.72 1,516.30 1,515.72 1,516.30 966.0K
15:43 1,516.68 1,516.75 1,516.56 1,516.75 885.8K
15:44 1,516.85 1,516.85 1,516.25 1,516.25 451.1K
15:45 1,516.31 1,516.96 1,516.31 1,516.96 623.2K
15:46 1,516.74 1,517.25 1,516.74 1,517.12 891.1K
15:47 1,517.25 1,517.64 1,517.20 1,517.64 3,448.1K
15:48 1,517.45 1,517.45 1,517.06 1,517.11 980.8K
15:49 1,516.71 1,516.91 1,516.47 1,516.91 738.4K
15:50 1,517.21 1,517.21 1,516.68 1,516.68 834.5K
15:51 1,516.54 1,516.80 1,516.52 1,516.80 1,699.3K
15:52 1,516.72 1,517.29 1,516.61 1,517.29 1,288.1K
15:53 1,517.48 1,517.71 1,517.41 1,517.61 1,359.0K
15:54 1,517.46 1,517.46 1,516.96 1,517.01 867.8K
15:55 1,516.84 1,516.87 1,516.76 1,516.76 1,184.7K
15:56 1,516.67 1,517.22 1,516.67 1,517.22 2,139.3K
15:57 1,516.73 1,517.19 1,516.73 1,517.19 1,062.0K
15:58 1,517.08 1,517.25 1,517.03 1,517.25 636.8K
15:59 1,517.34 1,518.35 1,517.34 1,518.35 1,846.3K
16:00 1,518.54 1,518.79 1,518.54 1,518.79 2,028.2K
16:01 1,519.07 1,519.63 1,519.07 1,519.63 2,165.6K
16:02 1,519.33 1,519.33 1,519.28 1,519.30 2,439.6K
16:03 1,519.58 1,519.74 1,519.51 1,519.51 1,520.5K
16:04 1,519.20 1,519.23 1,519.14 1,519.23 1,198.9K
16:05 1,519.16 1,519.21 1,519.16 1,519.16 232.9K
16:06 1,519.11 1,519.68 1,519.11 1,519.68 1,146.3K
16:07 1,519.50 1,519.67 1,518.97 1,518.97 2,567.0K
16:08 1,519.08 1,519.08 1,518.38 1,518.79 530.1K
16:09 1,518.80 1,519.12 1,518.80 1,519.12 659.8K
16:10 1,519.04 1,519.04 1,518.89 1,518.89 264.8K
16:11 1,519.39 1,519.41 1,519.14 1,519.41 1,282.8K
16:12 1,519.61 1,519.61 1,519.18 1,519.18 1,733.1K
16:13 1,519.18 1,519.45 1,519.15 1,519.44 1,088.7K
16:14 1,519.77 1,520.99 1,519.77 1,520.99 7,408.0K
16:15 1,521.10 1,521.10 1,520.90 1,520.90 2,158.5K
16:16 1,520.88 1,521.42 1,520.88 1,521.35 2,403.1K
16:17 1,521.69 1,521.74 1,521.20 1,521.74 1,940.1K
16:18 1,521.79 1,522.47 1,521.08 1,521.08 10,329.5K
16:19 1,521.16 1,521.37 1,520.87 1,520.87 2,605.2K
16:20 1,521.17 1,521.33 1,521.06 1,521.24 2,359.6K
16:21 1,521.66 1,522.33 1,521.61 1,522.33 2,642.2K
16:22 1,522.30 1,522.67 1,521.92 1,521.92 1,253.1K
16:23 1,521.92 1,521.92 1,521.76 1,521.78 1,608.4K
16:24 1,521.77 1,521.79 1,521.58 1,521.69 989.2K
16:25 1,521.18 1,521.29 1,521.13 1,521.29 1,195.5K
16:26 1,521.29 1,521.29 1,520.89 1,520.89 435.1K
16:27 1,521.29 1,521.43 1,521.13 1,521.43 531.7K
16:28 1,521.67 1,521.67 1,521.05 1,521.05 2,469.7K
16:29 1,520.85 1,520.85 1,520.10 1,520.10 5,787.7K
16:30 1,519.82 1,520.73 1,519.82 1,520.47 1,757.2K
16:31 1,520.80 1,521.68 1,520.80 1,521.68 3,035.9K
16:32 1,521.88 1,521.88 1,521.50 1,521.59 1,037.2K
16:33 1,521.94 1,522.25 1,521.90 1,522.25 589.7K
16:34 1,521.86 1,521.89 1,521.15 1,521.15 2,345.3K
16:35 1,520.78 1,521.26 1,520.78 1,521.13 16,726.6K
16:36 1,520.49 1,521.57 1,520.49 1,521.57 3,816.8K
16:37 1,522.22 1,522.22 1,521.51 1,521.51 1,258.7K
16:38 1,520.59 1,520.59 1,520.05 1,520.38 1,764.0K
16:39 1,520.73 1,521.24 1,520.54 1,520.63 1,492.0K
16:40 1,520.69 1,520.95 1,520.63 1,520.63 1,700.7K
16:41 1,520.73 1,520.97 1,520.56 1,520.56 2,316.1K
16:42 1,520.19 1,520.42 1,520.05 1,520.32 2,149.1K
16:43 1,520.24 1,520.40 1,520.10 1,520.10 865.2K
16:44 1,520.68 1,521.28 1,520.65 1,521.28 480.1K
16:45 1,521.42 1,521.93 1,521.42 1,521.93 1,357.7K
16:46 1,521.84 1,521.84 1,521.56 1,521.77 259.9K
16:47 1,521.97 1,521.97 1,521.20 1,521.20 845.6K
16:48 1,521.24 1,521.24 1,520.60 1,520.60 3,210.1K
16:49 1,520.30 1,520.30 1,519.59 1,519.59 1,864.6K
16:50 1,519.73 1,520.25 1,519.73 1,520.00 559.3K
16:51 1,519.92 1,519.92 1,518.88 1,519.08 1,453.5K
16:52 1,518.62 1,518.82 1,518.59 1,518.82 1,297.5K
16:53 1,518.82 1,519.57 1,518.82 1,519.50 1,125.1K
16:54 1,519.36 1,519.36 1,519.13 1,519.30 668.5K
16:55 1,519.09 1,519.09 1,519.04 1,519.04 472.6K
16:56 1,518.95 1,519.89 1,518.95 1,519.21 2,872.0K
16:57 1,519.19 1,519.43 1,519.16 1,519.16 912.4K
16:58 1,516.95 1,517.59 1,516.95 1,517.11 4,475.8K
16:59 1,517.84 1,517.84 1,517.13 1,517.13 2,257.3K
17:00 1,517.21 1,517.52 1,517.21 1,517.52 739.9K
17:01 1,517.80 1,518.16 1,517.80 1,518.02 970.3K
17:02 1,518.21 1,518.40 1,517.91 1,517.91 1,203.0K
17:03 1,517.68 1,518.17 1,517.56 1,517.56 2,775.9K
17:04 1,518.09 1,518.15 1,517.99 1,518.01 419.7K
17:05 1,517.74 1,517.90 1,517.66 1,517.90 1,902.0K
17:06 1,517.81 1,518.00 1,517.81 1,517.98 3,016.0K
17:07 1,517.98 1,518.03 1,517.37 1,517.37 2,198.2K
17:08 1,517.52 1,517.68 1,517.52 1,517.66 942.8K
17:09 1,517.82 1,517.82 1,516.56 1,516.56 6,823.7K
17:10 1,517.18 1,517.19 1,517.12 1,517.13 2,065.8K
17:11 1,516.89 1,516.96 1,516.79 1,516.79 3,430.8K
17:12 1,516.50 1,516.74 1,516.50 1,516.67 5,497.5K
17:13 1,516.47 1,516.47 1,516.32 1,516.32 2,707.4K
17:14 1,516.32 1,516.32 1,516.08 1,516.08 1,033.5K
17:15 1,516.05 1,516.05 1,515.68 1,515.68 1,388.6K
17:16 1,515.63 1,515.65 1,514.91 1,514.91 1,510.6K
17:17 1,514.94 1,515.24 1,514.94 1,515.24 579.0K
17:18 1,515.27 1,515.27 1,515.02 1,515.06 3,683.0K
17:19 1,515.08 1,515.84 1,515.08 1,515.84 1,814.4K
17:20 1,516.19 1,516.48 1,515.87 1,515.87 4,149.0K
17:21 1,515.68 1,515.95 1,515.68 1,515.82 1,730.3K
17:22 1,515.86 1,515.86 1,515.37 1,515.37 2,145.9K
17:23 1,516.43 1,517.13 1,516.43 1,516.77 2,547.3K
17:24 1,516.82 1,517.67 1,516.82 1,517.04 2,735.2K
17:25 1,516.93 1,516.93 1,516.55 1,516.55 825.3K
17:26 1,515.99 1,515.99 1,514.61 1,514.61 3,716.4K
17:27 1,514.43 1,514.47 1,514.25 1,514.37 729.4K
17:28 1,514.36 1,514.65 1,514.36 1,514.42 503.7K
17:29 1,514.28 1,514.58 1,514.12 1,514.12 534.5K
17:30 1,513.80 1,513.89 1,513.29 1,513.29 11,266.8K
17:31 1,512.54 1,512.73 1,512.54 1,512.55 1,965.6K
17:32 1,512.42 1,512.96 1,512.42 1,512.96 13,715.6K
17:33 1,512.66 1,513.53 1,512.34 1,513.53 2,156.1K
17:34 1,513.21 1,513.68 1,513.21 1,513.62 6,428.5K
17:35 1,514.05 1,514.21 1,513.80 1,513.80 1,527.7K
17:36 1,513.49 1,514.07 1,513.33 1,513.33 5,059.4K
17:37 1,513.26 1,513.81 1,513.26 1,513.81 912.3K
17:38 1,514.14 1,514.25 1,513.97 1,514.25 1,129.8K
17:39 1,514.02 1,514.02 1,513.37 1,513.37 17,282.2K
17:40 1,512.92 1,513.68 1,512.92 1,513.68 3,029.6K
17:41 1,513.63 1,514.59 1,513.63 1,514.59 851.5K
17:42 1,514.70 1,515.26 1,514.70 1,515.26 2,367.7K
17:43 1,515.39 1,515.39 1,514.05 1,514.05 1,844.1K
17:44 1,514.35 1,514.36 1,513.26 1,513.26 1,433.4K
17:45 1,513.41 1,514.10 1,513.41 1,514.10 3,184.0K
17:46 1,513.99 1,515.30 1,513.99 1,515.30 4,541.0K
17:47 1,515.04 1,515.59 1,514.77 1,515.59 2,884.2K
17:48 1,515.54 1,515.96 1,515.35 1,515.35 2,318.1K
17:49 1,515.18 1,515.74 1,515.18 1,515.74 399.0K
17:50 1,515.67 1,516.40 1,515.65 1,516.40 1,170.3K
17:51 1,516.48 1,516.48 1,515.74 1,515.74 893.5K
17:52 1,515.53 1,516.26 1,515.53 1,516.26 1,417.5K
17:53 1,516.16 1,516.16 1,515.52 1,515.52 275.0K
17:54 1,515.50 1,515.59 1,514.84 1,514.84 1,896.8K
17:55 1,514.60 1,514.60 1,513.64 1,513.64 807.5K
17:56 1,513.92 1,513.92 1,513.60 1,513.60 1,614.7K
17:57 1,513.50 1,513.50 1,512.82 1,512.82 839.1K
17:58 1,512.69 1,513.19 1,512.66 1,512.66 1,373.3K
17:59 1,512.80 1,512.80 1,511.52 1,511.52 11,146.8K
18:00 1,511.89 1,512.02 1,511.57 1,512.02 6,852.6K
18:01 1,512.55 1,512.55 1,511.96 1,511.96 2,557.0K
18:02 1,511.96 1,511.99 1,511.61 1,511.61 3,961.3K
18:03 1,511.62 1,511.66 1,511.12 1,511.13 1,262.6K
18:04 1,511.01 1,511.05 1,510.74 1,511.05 1,033.1K
18:05 1,510.92 1,511.45 1,510.92 1,511.45 907.9K
18:06 1,511.35 1,511.35 1,510.91 1,511.28 2,363.4K
18:07 1,511.07 1,511.07 1,510.84 1,510.84 843.8K
18:08 1,511.14 1,511.38 1,510.95 1,511.38 1,362.6K
18:09 1,511.30 1,511.57 1,511.30 1,511.50 998.1K
18:10 1,511.40 1,511.40 1,510.29 1,510.40 2,080.3K
18:11 1,510.09 1,510.20 1,509.93 1,510.00 591.9K
18:12 1,510.20 1,510.26 1,510.09 1,510.18 773.3K
18:13 1,509.93 1,509.93 1,508.84 1,508.84 7,393.4K
18:14 1,508.75 1,508.75 1,508.53 1,508.53 5,877.1K
18:15 1,508.30 1,509.08 1,508.30 1,509.08 3,651.8K
18:16 1,509.30 1,509.30 1,508.91 1,508.91 212.2K
18:17 1,508.86 1,508.86 1,507.98 1,507.98 2,241.0K
18:18 1,508.02 1,508.02 1,506.72 1,506.75 3,252.7K
18:19 1,506.85 1,507.18 1,506.85 1,507.18 2,711.1K
18:20 1,507.27 1,507.27 1,506.79 1,506.87 3,325.4K
18:21 1,507.05 1,507.05 1,506.65 1,506.92 3,008.5K
18:22 1,506.81 1,507.04 1,506.81 1,506.98 499.6K
18:23 1,507.22 1,507.22 1,506.67 1,506.67 2,967.1K
18:24 1,505.93 1,506.26 1,505.91 1,506.04 1,895.4K
18:25 1,505.82 1,506.18 1,505.82 1,506.18 2,347.6K
18:26 1,506.06 1,506.81 1,506.06 1,506.81 1,780.1K
18:27 1,507.00 1,507.52 1,506.98 1,507.52 2,710.0K
18:28 1,507.44 1,507.44 1,506.23 1,506.23 1,309.1K
18:29 1,506.50 1,506.50 1,505.96 1,506.03 1,188.0K
18:30 1,506.58 1,506.58 1,505.74 1,505.74 1,229.6K
18:31 1,505.07 1,505.07 1,504.11 1,504.58 5,456.2K
18:32 1,504.47 1,504.71 1,504.11 1,504.11 4,351.0K
18:33 1,504.22 1,504.40 1,504.11 1,504.40 1,552.3K
18:34 1,504.43 1,504.58 1,504.41 1,504.58 689.5K
18:35 1,504.64 1,505.49 1,504.64 1,505.49 975.9K
18:36 1,505.52 1,506.00 1,505.34 1,505.68 1,944.5K
18:37 1,505.72 1,505.72 1,505.21 1,505.51 1,173.2K
18:38 1,505.23 1,505.84 1,505.12 1,505.80 595.4K
18:39 1,504.39 1,505.47 1,504.39 1,505.37 1,846.6K
18:40 1,505.32 1,505.32 1,505.32 1,505.32 598.0K
18:51 1,507.32 1,507.32 1,507.32 1,507.32 5,505.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし