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 1,511.86 1,511.89 1,511.83 1,511.89 727.5K
09:51 1,511.89 1,516.30 1,511.89 1,516.30 2,936.2K
09:52 1,518.09 1,518.51 1,518.09 1,518.51 870.3K
09:53 1,519.19 1,519.86 1,519.05 1,519.86 6,772.7K
09:54 1,520.60 1,520.62 1,520.22 1,520.36 3,552.2K
09:55 1,520.49 1,520.87 1,520.20 1,520.87 2,059.9K
09:56 1,520.81 1,520.81 1,520.37 1,520.50 1,120.2K
09:57 1,520.73 1,520.73 1,519.94 1,520.15 2,061.2K
09:58 1,520.10 1,521.22 1,520.10 1,521.22 2,806.7K
09:59 1,521.21 1,521.21 1,520.76 1,520.86 6,292.5K
10:00 1,520.96 1,538.22 1,520.96 1,537.76 20,827.5K
10:01 1,537.82 1,538.30 1,536.20 1,538.30 7,619.7K
10:02 1,539.00 1,541.23 1,539.00 1,541.23 9,951.1K
10:03 1,539.18 1,539.18 1,538.00 1,538.00 8,224.8K
10:04 1,539.38 1,539.42 1,538.19 1,538.37 11,595.0K
10:05 1,537.38 1,537.38 1,535.87 1,537.21 15,024.5K
10:06 1,536.60 1,536.60 1,533.60 1,533.60 7,076.5K
10:07 1,532.96 1,533.03 1,532.35 1,532.35 8,960.6K
10:08 1,532.03 1,532.03 1,529.99 1,530.01 10,997.1K
10:09 1,530.71 1,530.79 1,530.17 1,530.29 14,303.8K
10:10 1,530.90 1,532.72 1,530.90 1,532.72 8,477.9K
10:11 1,532.42 1,532.43 1,530.48 1,530.48 3,598.0K
10:12 1,530.30 1,530.30 1,528.67 1,528.87 6,739.5K
10:13 1,528.91 1,530.33 1,528.91 1,530.33 5,016.6K
10:14 1,530.44 1,530.69 1,530.31 1,530.69 2,292.3K
10:15 1,530.16 1,531.09 1,530.16 1,531.09 2,455.6K
10:16 1,531.03 1,533.15 1,531.03 1,532.62 7,822.4K
10:17 1,532.75 1,532.91 1,532.46 1,532.91 13,773.7K
10:18 1,533.00 1,533.62 1,532.88 1,532.88 4,803.7K
10:19 1,532.65 1,532.65 1,530.58 1,530.58 3,762.1K
10:20 1,531.03 1,531.03 1,530.78 1,530.78 666.6K
10:21 1,531.64 1,532.09 1,531.64 1,531.76 7,684.5K
10:22 1,531.67 1,531.67 1,530.59 1,530.59 1,672.4K
10:23 1,529.92 1,530.35 1,529.48 1,529.81 3,549.6K
10:24 1,529.15 1,530.10 1,529.08 1,529.67 3,785.9K
10:25 1,529.95 1,530.12 1,529.69 1,530.12 3,354.8K
10:26 1,530.27 1,530.34 1,529.57 1,529.57 7,964.1K
10:27 1,529.30 1,529.93 1,529.30 1,529.75 2,811.5K
10:28 1,529.94 1,530.05 1,529.94 1,530.01 2,783.5K
10:29 1,529.74 1,530.73 1,529.74 1,530.67 4,591.1K
10:30 1,531.40 1,531.40 1,529.57 1,529.94 5,193.9K
10:31 1,529.83 1,530.04 1,529.42 1,529.42 5,278.4K
10:32 1,529.09 1,529.15 1,528.34 1,528.34 6,021.6K
10:33 1,527.79 1,527.79 1,527.08 1,527.08 4,125.7K
10:34 1,526.06 1,526.06 1,525.24 1,525.24 10,680.6K
10:35 1,524.21 1,524.68 1,524.21 1,524.56 9,864.2K
10:36 1,523.23 1,523.23 1,521.68 1,521.68 11,598.8K
10:37 1,521.84 1,521.84 1,520.33 1,520.33 9,068.7K
10:38 1,519.98 1,519.98 1,518.45 1,518.45 10,326.3K
10:39 1,519.23 1,519.81 1,518.70 1,519.81 7,293.2K
10:40 1,519.60 1,519.60 1,518.07 1,518.07 4,635.3K
10:41 1,517.97 1,518.03 1,517.10 1,517.10 1,550.4K
10:42 1,515.86 1,515.86 1,515.60 1,515.67 6,170.0K
10:43 1,516.56 1,517.77 1,516.32 1,516.32 9,776.7K
10:44 1,516.34 1,516.92 1,515.88 1,516.88 10,481.1K
10:45 1,516.95 1,518.71 1,516.95 1,518.71 6,385.1K
10:46 1,517.74 1,517.91 1,516.88 1,516.88 5,123.2K
10:47 1,516.93 1,517.08 1,516.56 1,516.56 789.5K
10:48 1,515.90 1,516.84 1,515.72 1,515.86 17,603.6K
10:49 1,515.65 1,515.65 1,512.78 1,512.95 14,820.6K
10:50 1,513.59 1,514.33 1,513.05 1,514.33 32,889.7K
10:51 1,514.22 1,514.27 1,513.43 1,513.43 14,353.2K
10:52 1,514.52 1,516.19 1,514.52 1,516.19 2,925.4K
10:53 1,515.97 1,515.97 1,514.87 1,514.94 9,185.7K
10:54 1,515.03 1,515.03 1,514.40 1,514.45 3,180.9K
10:55 1,514.80 1,514.80 1,514.21 1,514.21 2,404.2K
10:56 1,513.92 1,514.94 1,513.52 1,514.94 13,017.0K
10:57 1,514.88 1,515.38 1,513.72 1,513.72 13,255.9K
10:58 1,513.95 1,514.90 1,513.95 1,514.90 5,522.9K
10:59 1,514.87 1,515.07 1,514.74 1,515.07 4,022.2K
11:00 1,515.05 1,516.53 1,515.05 1,516.53 3,887.4K
11:01 1,516.66 1,518.51 1,516.66 1,518.51 4,784.8K
11:02 1,518.72 1,520.27 1,518.72 1,520.27 3,163.3K
11:03 1,520.14 1,520.44 1,520.14 1,520.21 2,453.8K
11:04 1,521.36 1,521.48 1,521.26 1,521.48 4,302.6K
11:05 1,521.15 1,521.22 1,521.15 1,521.17 996.8K
11:06 1,520.79 1,520.79 1,519.23 1,519.23 4,446.4K
11:07 1,519.16 1,519.53 1,519.16 1,519.16 1,124.4K
11:08 1,519.34 1,519.82 1,519.34 1,519.38 1,738.5K
11:09 1,519.47 1,519.47 1,519.13 1,519.13 982.3K
11:10 1,519.15 1,519.15 1,518.94 1,518.94 353.9K
11:11 1,518.78 1,519.02 1,518.78 1,519.00 1,244.0K
11:12 1,518.24 1,518.29 1,516.90 1,516.90 14,469.5K
11:13 1,517.19 1,517.19 1,516.50 1,516.50 1,733.2K
11:14 1,516.76 1,517.80 1,516.76 1,517.80 5,681.6K
11:15 1,517.64 1,517.64 1,515.69 1,515.69 2,587.8K
11:16 1,514.82 1,514.82 1,512.79 1,512.79 3,921.2K
11:17 1,512.71 1,513.37 1,512.71 1,513.37 1,333.0K
11:18 1,513.00 1,513.55 1,513.00 1,513.55 6,865.5K
11:19 1,513.81 1,515.42 1,513.68 1,515.42 5,005.7K
11:20 1,515.49 1,516.69 1,515.49 1,516.59 2,477.9K
11:21 1,516.87 1,517.85 1,516.87 1,517.85 1,477.9K
11:22 1,517.75 1,518.24 1,517.75 1,518.24 2,337.2K
11:23 1,518.09 1,518.16 1,517.82 1,517.91 1,384.3K
11:24 1,517.48 1,517.55 1,517.02 1,517.02 1,875.0K
11:25 1,515.94 1,515.94 1,514.51 1,514.51 4,438.5K
11:26 1,514.53 1,514.61 1,514.45 1,514.61 916.6K
11:27 1,514.33 1,515.06 1,514.33 1,515.06 5,356.5K
11:28 1,515.09 1,516.06 1,515.09 1,515.90 1,552.3K
11:29 1,516.27 1,516.39 1,516.18 1,516.39 3,781.5K
11:30 1,516.75 1,517.02 1,516.59 1,517.02 6,112.4K
11:31 1,516.92 1,516.92 1,516.11 1,516.53 994.1K
11:32 1,516.44 1,516.44 1,515.38 1,515.66 2,366.7K
11:33 1,515.62 1,515.62 1,514.27 1,514.27 1,992.4K
11:34 1,513.79 1,513.79 1,512.74 1,513.41 3,894.1K
11:35 1,512.31 1,513.84 1,512.29 1,513.84 2,796.7K
11:36 1,513.33 1,513.40 1,513.19 1,513.40 2,946.7K
11:37 1,513.61 1,515.07 1,513.53 1,515.07 1,761.9K
11:38 1,515.50 1,515.58 1,514.50 1,514.50 1,120.7K
11:39 1,514.31 1,517.15 1,514.31 1,517.15 5,098.0K
11:40 1,516.99 1,517.02 1,516.14 1,516.14 3,545.7K
11:41 1,515.41 1,515.61 1,515.41 1,515.44 2,924.8K
11:42 1,515.25 1,516.06 1,515.25 1,516.06 2,248.6K
11:43 1,516.15 1,516.15 1,515.55 1,515.55 528.4K
11:44 1,515.66 1,516.11 1,515.66 1,516.11 375.5K
11:45 1,516.16 1,516.66 1,516.16 1,516.66 548.4K
11:46 1,517.58 1,518.39 1,517.58 1,518.01 6,590.9K
11:47 1,518.12 1,518.40 1,517.82 1,518.40 899.0K
11:48 1,518.29 1,518.33 1,518.18 1,518.32 1,246.3K
11:49 1,518.39 1,518.87 1,518.39 1,518.71 4,168.8K
11:50 1,518.86 1,518.86 1,518.35 1,518.35 1,440.5K
11:51 1,517.64 1,517.64 1,517.19 1,517.19 454.9K
11:52 1,515.72 1,515.72 1,514.48 1,514.48 2,768.0K
11:53 1,514.34 1,515.12 1,514.34 1,515.12 1,251.5K
11:54 1,514.23 1,514.23 1,513.73 1,514.00 489.3K
11:55 1,513.96 1,514.33 1,513.96 1,514.20 866.3K
11:56 1,514.53 1,514.60 1,513.80 1,513.80 614.6K
11:57 1,513.59 1,513.59 1,511.55 1,511.55 3,833.4K
11:58 1,511.02 1,511.27 1,510.92 1,511.18 3,673.6K
11:59 1,511.21 1,511.90 1,511.21 1,511.46 1,748.7K
12:00 1,510.67 1,510.67 1,509.16 1,509.47 3,549.8K
12:01 1,509.38 1,509.92 1,509.38 1,509.92 1,924.4K
12:02 1,510.31 1,511.15 1,510.31 1,510.36 2,313.1K
12:03 1,510.73 1,510.73 1,510.23 1,510.29 2,130.8K
12:04 1,510.74 1,511.26 1,510.74 1,511.07 1,462.5K
12:05 1,510.98 1,511.24 1,510.98 1,511.24 517.2K
12:06 1,511.86 1,512.04 1,511.56 1,512.04 2,680.2K
12:07 1,511.22 1,511.48 1,511.22 1,511.47 1,002.0K
12:08 1,511.79 1,511.79 1,511.61 1,511.61 2,308.4K
12:09 1,511.58 1,511.86 1,511.51 1,511.86 687.1K
12:10 1,511.86 1,512.42 1,511.78 1,512.42 816.2K
12:11 1,512.14 1,512.72 1,512.14 1,512.72 1,098.2K
12:12 1,512.97 1,513.66 1,512.97 1,513.66 921.6K
12:13 1,513.76 1,513.76 1,513.56 1,513.75 831.9K
12:14 1,514.14 1,514.46 1,513.87 1,514.46 1,021.8K
12:15 1,514.53 1,515.04 1,514.50 1,514.96 2,728.0K
12:16 1,514.92 1,515.21 1,514.68 1,515.21 1,828.2K
12:17 1,515.11 1,515.17 1,514.83 1,514.98 1,147.5K
12:18 1,514.59 1,515.08 1,514.59 1,515.08 2,444.3K
12:19 1,515.04 1,515.11 1,514.41 1,514.41 464.0K
12:20 1,514.65 1,515.34 1,514.65 1,515.34 1,691.3K
12:21 1,515.09 1,516.75 1,515.09 1,516.75 2,754.9K
12:22 1,517.13 1,518.81 1,517.13 1,518.81 2,014.4K
12:23 1,518.94 1,518.94 1,518.18 1,518.18 4,123.9K
12:24 1,518.09 1,518.13 1,517.86 1,517.86 851.3K
12:25 1,518.25 1,518.25 1,517.60 1,517.60 1,735.5K
12:26 1,517.39 1,517.39 1,516.87 1,517.09 1,868.1K
12:27 1,517.10 1,517.10 1,516.22 1,516.22 1,332.3K
12:28 1,516.24 1,516.84 1,516.24 1,516.84 1,730.0K
12:29 1,516.45 1,516.45 1,515.85 1,515.97 723.2K
12:30 1,516.25 1,516.25 1,515.18 1,515.36 516.4K
12:31 1,515.31 1,516.51 1,515.31 1,516.51 1,270.5K
12:32 1,517.12 1,519.54 1,517.12 1,519.54 4,275.8K
12:33 1,520.12 1,520.12 1,519.55 1,519.96 3,606.0K
12:34 1,520.65 1,520.90 1,520.43 1,520.90 4,299.2K
12:35 1,520.67 1,520.77 1,520.50 1,520.76 1,261.2K
12:36 1,520.98 1,520.98 1,520.34 1,520.34 851.8K
12:37 1,520.20 1,521.96 1,520.20 1,521.96 9,241.1K
12:38 1,523.06 1,525.27 1,523.06 1,525.02 10,994.0K
12:39 1,524.96 1,524.96 1,524.65 1,524.89 2,198.9K
12:40 1,525.58 1,525.58 1,524.68 1,524.68 4,745.2K
12:41 1,524.37 1,525.56 1,524.37 1,525.56 1,352.3K
12:42 1,525.19 1,525.31 1,524.95 1,524.95 1,201.1K
12:43 1,525.00 1,525.00 1,523.67 1,523.67 1,056.7K
12:44 1,523.60 1,523.60 1,522.74 1,522.81 2,439.7K
12:45 1,523.02 1,524.09 1,523.02 1,523.73 3,214.2K
12:46 1,523.66 1,523.66 1,523.14 1,523.14 4,317.8K
12:47 1,523.06 1,524.00 1,523.06 1,524.00 1,467.9K
12:48 1,524.18 1,524.30 1,524.06 1,524.09 2,999.5K
12:49 1,524.49 1,524.65 1,524.04 1,524.54 4,040.9K
12:50 1,524.71 1,525.15 1,523.91 1,523.91 7,074.5K
12:51 1,523.51 1,523.51 1,522.95 1,523.21 2,059.8K
12:52 1,523.19 1,523.19 1,522.73 1,522.98 722.2K
12:53 1,523.52 1,523.88 1,523.35 1,523.88 1,227.5K
12:54 1,523.70 1,523.70 1,523.26 1,523.40 3,366.1K
12:55 1,522.86 1,524.14 1,522.86 1,524.14 1,593.8K
12:56 1,524.56 1,524.91 1,524.30 1,524.91 1,167.2K
12:57 1,525.29 1,525.29 1,524.44 1,524.44 1,341.4K
12:58 1,524.70 1,524.81 1,524.54 1,524.68 5,710.7K
12:59 1,524.65 1,525.28 1,524.08 1,524.08 4,673.5K
13:00 1,523.81 1,523.84 1,523.65 1,523.65 989.4K
13:01 1,523.71 1,523.79 1,522.86 1,522.86 912.1K
13:02 1,522.48 1,522.49 1,521.89 1,522.31 3,396.1K
13:03 1,522.12 1,522.15 1,520.96 1,520.96 3,049.4K
13:04 1,521.36 1,521.88 1,521.34 1,521.55 1,093.5K
13:05 1,521.62 1,521.62 1,521.43 1,521.60 1,047.9K
13:06 1,521.62 1,521.83 1,521.56 1,521.83 1,205.1K
13:07 1,522.58 1,522.89 1,522.58 1,522.61 1,845.5K
13:08 1,522.69 1,522.69 1,522.24 1,522.36 1,735.8K
13:09 1,522.25 1,522.25 1,522.20 1,522.25 1,432.6K
13:10 1,522.41 1,522.41 1,521.75 1,522.21 1,267.4K
13:11 1,522.69 1,523.69 1,522.69 1,523.69 775.2K
13:12 1,525.44 1,526.31 1,525.44 1,526.31 3,264.2K
13:13 1,525.94 1,526.76 1,525.94 1,526.46 1,407.7K
13:14 1,526.62 1,528.07 1,526.62 1,527.82 4,847.6K
13:15 1,527.90 1,528.75 1,527.90 1,528.75 7,513.4K
13:16 1,528.22 1,528.64 1,528.14 1,528.42 2,994.6K
13:17 1,528.62 1,528.67 1,527.47 1,527.47 1,182.8K
13:18 1,527.16 1,527.37 1,526.96 1,527.37 1,211.0K
13:19 1,527.40 1,527.40 1,526.64 1,527.13 1,250.4K
13:20 1,527.60 1,529.53 1,527.60 1,529.53 3,812.7K
13:21 1,529.42 1,529.42 1,528.25 1,528.25 780.2K
13:22 1,527.88 1,528.02 1,527.66 1,527.66 3,283.6K
13:23 1,527.72 1,527.72 1,527.32 1,527.32 817.2K
13:24 1,527.17 1,527.47 1,526.44 1,526.64 814.3K
13:25 1,525.69 1,525.89 1,525.40 1,525.46 1,957.0K
13:26 1,525.61 1,526.05 1,525.52 1,526.05 1,965.4K
13:27 1,525.94 1,526.15 1,525.80 1,525.80 569.4K
13:28 1,525.21 1,525.52 1,525.21 1,525.52 568.9K
13:29 1,525.48 1,525.49 1,525.21 1,525.21 396.3K
13:30 1,524.56 1,525.22 1,524.56 1,525.22 1,486.1K
13:31 1,524.43 1,525.05 1,524.43 1,525.05 1,026.4K
13:32 1,525.24 1,525.84 1,525.24 1,525.84 969.3K
13:33 1,525.78 1,526.22 1,525.78 1,525.99 2,159.5K
13:34 1,525.88 1,525.98 1,525.29 1,525.86 4,642.5K
13:35 1,525.88 1,526.73 1,525.88 1,526.73 1,538.2K
13:36 1,526.87 1,526.87 1,524.95 1,524.95 1,917.7K
13:37 1,524.87 1,524.87 1,523.39 1,523.40 1,747.4K
13:38 1,523.59 1,523.59 1,522.99 1,523.14 1,480.8K
13:39 1,523.21 1,524.47 1,523.21 1,524.47 1,605.0K
13:40 1,524.86 1,524.93 1,524.70 1,524.70 1,161.6K
13:41 1,524.38 1,524.38 1,524.01 1,524.18 315.8K
13:42 1,524.17 1,524.21 1,524.04 1,524.04 236.2K
13:43 1,523.60 1,523.60 1,522.03 1,522.03 2,425.0K
13:44 1,522.03 1,522.03 1,521.83 1,521.83 3,394.0K
13:45 1,522.56 1,522.56 1,522.13 1,522.27 3,897.4K
13:46 1,522.25 1,522.30 1,522.15 1,522.15 1,003.9K
13:47 1,522.80 1,523.44 1,522.80 1,523.44 3,392.6K
13:48 1,523.64 1,523.64 1,522.88 1,522.88 806.4K
13:49 1,522.50 1,522.98 1,522.47 1,522.47 536.4K
13:50 1,521.96 1,522.41 1,520.81 1,520.81 3,651.8K
13:51 1,520.79 1,520.88 1,520.79 1,520.88 2,610.3K
13:52 1,520.81 1,520.81 1,520.06 1,520.29 6,275.1K
13:53 1,520.26 1,520.29 1,520.09 1,520.13 1,130.6K
13:54 1,520.21 1,520.26 1,519.25 1,519.25 1,832.8K
13:55 1,519.79 1,519.79 1,519.44 1,519.50 547.3K
13:56 1,519.36 1,519.62 1,519.36 1,519.62 505.0K
13:57 1,519.77 1,519.97 1,519.77 1,519.97 1,423.6K
13:58 1,520.04 1,520.30 1,520.04 1,520.30 822.6K
13:59 1,520.33 1,520.49 1,520.33 1,520.49 714.7K
14:00 1,520.56 1,521.70 1,520.56 1,521.70 799.8K
14:01 1,521.51 1,521.82 1,521.46 1,521.82 349.2K
14:02 1,521.87 1,522.08 1,521.81 1,521.88 527.3K
14:03 1,522.00 1,522.32 1,522.00 1,522.28 1,145.1K
14:04 1,522.45 1,522.56 1,522.45 1,522.56 944.6K
14:05 1,521.98 1,522.18 1,521.90 1,521.90 960.9K
14:06 1,521.66 1,521.66 1,521.20 1,521.45 2,499.3K
14:07 1,519.87 1,520.78 1,519.87 1,520.34 7,010.5K
14:08 1,520.32 1,520.32 1,519.07 1,519.07 1,277.3K
14:09 1,519.12 1,519.12 1,518.30 1,518.30 5,319.8K
14:10 1,518.35 1,518.88 1,518.14 1,518.88 1,841.4K
14:11 1,519.42 1,519.56 1,519.06 1,519.56 2,383.1K
14:12 1,520.15 1,520.59 1,520.15 1,520.44 2,676.4K
14:13 1,520.28 1,521.09 1,520.28 1,521.09 438.2K
14:14 1,521.12 1,521.42 1,521.12 1,521.27 757.9K
14:15 1,521.13 1,521.19 1,521.02 1,521.04 943.7K
14:16 1,521.10 1,521.41 1,521.10 1,521.36 1,541.0K
14:17 1,521.40 1,521.96 1,521.40 1,521.80 977.4K
14:18 1,520.80 1,521.33 1,520.17 1,520.23 2,771.5K
14:19 1,520.43 1,520.80 1,520.43 1,520.72 4,107.3K
14:20 1,521.09 1,521.58 1,521.09 1,521.58 682.1K
14:21 1,521.74 1,521.79 1,521.74 1,521.79 150.9K
14:22 1,521.84 1,522.31 1,521.84 1,522.31 713.8K
14:23 1,522.76 1,525.90 1,522.76 1,525.90 3,313.3K
14:24 1,525.84 1,526.70 1,525.69 1,526.70 4,336.7K
14:25 1,526.74 1,526.74 1,525.58 1,525.58 2,811.3K
14:26 1,525.51 1,525.51 1,525.27 1,525.35 1,385.2K
14:27 1,525.36 1,525.59 1,525.02 1,525.02 2,107.9K
14:28 1,524.89 1,525.21 1,524.89 1,525.08 1,992.4K
14:29 1,524.26 1,524.26 1,523.92 1,523.95 15,294.1K
14:30 1,523.82 1,524.00 1,522.28 1,522.37 9,824.4K
14:31 1,522.32 1,522.32 1,521.65 1,521.65 4,681.6K
14:32 1,521.31 1,521.31 1,520.47 1,520.52 4,950.5K
14:33 1,520.30 1,520.30 1,519.81 1,519.81 1,293.3K
14:34 1,519.77 1,519.77 1,518.85 1,519.13 9,780.5K
14:35 1,519.32 1,519.34 1,519.11 1,519.34 1,777.3K
14:36 1,519.37 1,519.78 1,519.34 1,519.78 812.2K
14:37 1,519.86 1,519.86 1,518.56 1,518.56 10,790.3K
14:38 1,518.59 1,518.91 1,517.98 1,517.98 5,397.7K
14:39 1,517.92 1,518.21 1,517.78 1,518.21 5,679.9K
14:40 1,518.06 1,518.52 1,518.06 1,518.52 1,534.4K
14:41 1,518.63 1,518.63 1,517.73 1,517.73 1,425.2K
14:42 1,517.65 1,517.90 1,517.04 1,517.04 1,541.6K
14:43 1,517.05 1,517.05 1,516.61 1,516.97 2,457.0K
14:44 1,517.01 1,517.19 1,516.95 1,516.95 1,845.5K
14:45 1,516.96 1,517.37 1,516.96 1,517.37 1,501.4K
14:46 1,517.34 1,517.34 1,517.10 1,517.27 1,083.7K
14:47 1,517.10 1,517.10 1,513.44 1,513.63 16,521.8K
14:48 1,512.62 1,512.62 1,511.20 1,511.93 21,124.0K
14:49 1,510.55 1,511.83 1,510.55 1,511.83 4,503.4K
14:50 1,512.19 1,512.19 1,511.05 1,511.64 4,259.2K
14:51 1,511.60 1,511.60 1,510.17 1,510.35 3,134.0K
14:52 1,510.49 1,510.49 1,509.15 1,509.15 5,836.0K
14:53 1,508.39 1,508.39 1,507.39 1,507.77 9,165.5K
14:54 1,508.07 1,508.97 1,508.07 1,508.97 3,200.9K
14:55 1,508.97 1,510.39 1,508.97 1,510.39 636.6K
14:56 1,510.24 1,510.92 1,510.24 1,510.92 3,916.8K
14:57 1,511.64 1,511.91 1,511.64 1,511.81 1,939.2K
14:58 1,511.96 1,513.91 1,511.96 1,513.91 1,750.9K
14:59 1,514.36 1,514.40 1,513.80 1,513.80 3,065.1K
15:00 1,514.05 1,514.10 1,514.03 1,514.10 617.9K
15:01 1,514.23 1,514.90 1,514.23 1,514.90 1,224.9K
15:02 1,514.90 1,517.20 1,514.90 1,517.20 3,448.3K
15:03 1,517.62 1,518.57 1,517.19 1,517.40 10,406.4K
15:04 1,517.52 1,518.00 1,517.46 1,517.46 6,700.5K
15:05 1,517.61 1,518.35 1,517.61 1,518.35 3,711.3K
15:06 1,518.21 1,518.21 1,518.02 1,518.02 2,907.6K
15:07 1,518.33 1,519.86 1,517.98 1,519.86 7,701.4K
15:08 1,519.76 1,520.80 1,519.74 1,520.80 5,740.9K
15:09 1,520.82 1,520.82 1,520.35 1,520.54 2,556.3K
15:10 1,521.28 1,521.60 1,520.74 1,521.60 7,782.4K
15:11 1,521.48 1,521.68 1,520.65 1,520.68 5,150.1K
15:12 1,520.67 1,520.67 1,520.11 1,520.12 4,010.9K
15:13 1,520.11 1,520.51 1,520.11 1,520.51 440.9K
15:14 1,520.31 1,520.67 1,520.25 1,520.67 407.9K
15:15 1,520.63 1,521.30 1,520.63 1,521.30 1,304.4K
15:16 1,521.37 1,521.48 1,521.37 1,521.48 819.4K
15:17 1,520.60 1,521.30 1,520.60 1,521.30 4,839.5K
15:18 1,521.38 1,522.13 1,521.38 1,522.10 2,089.6K
15:19 1,522.54 1,522.86 1,522.27 1,522.79 1,984.0K
15:20 1,522.88 1,525.23 1,522.75 1,525.23 6,704.1K
15:21 1,525.50 1,527.31 1,525.50 1,526.90 6,398.1K
15:22 1,527.35 1,527.71 1,527.25 1,527.71 5,328.5K
15:23 1,527.16 1,528.32 1,527.16 1,528.32 5,420.8K
15:24 1,528.00 1,528.08 1,527.11 1,527.11 5,909.1K
15:25 1,526.89 1,527.32 1,526.89 1,527.32 2,060.9K
15:26 1,527.55 1,527.99 1,526.88 1,527.99 2,410.3K
15:27 1,528.78 1,528.78 1,527.90 1,528.64 5,649.7K
15:28 1,528.62 1,529.39 1,528.62 1,529.39 2,271.1K
15:29 1,529.92 1,531.90 1,529.92 1,531.90 12,398.6K
15:30 1,531.65 1,532.07 1,531.54 1,531.54 3,746.3K
15:31 1,531.26 1,531.26 1,529.46 1,529.46 3,065.1K
15:32 1,529.20 1,529.20 1,528.78 1,528.78 2,908.1K
15:33 1,529.44 1,530.00 1,529.44 1,529.87 6,774.6K
15:34 1,529.61 1,530.24 1,529.61 1,529.98 1,180.4K
15:35 1,529.44 1,530.00 1,529.31 1,530.00 1,554.3K
15:36 1,530.01 1,530.01 1,529.54 1,529.54 893.6K
15:37 1,527.16 1,527.16 1,525.99 1,526.64 5,225.0K
15:38 1,526.70 1,527.07 1,526.70 1,527.07 4,583.2K
15:39 1,527.49 1,527.49 1,525.96 1,525.96 3,766.9K
15:40 1,525.90 1,525.90 1,525.28 1,525.40 4,665.0K
15:41 1,525.57 1,525.57 1,524.49 1,524.52 2,810.5K
15:42 1,523.91 1,524.45 1,523.63 1,524.30 3,754.6K
15:43 1,524.53 1,525.05 1,524.53 1,525.05 535.8K
15:44 1,524.94 1,524.94 1,524.29 1,524.29 4,325.9K
15:45 1,523.41 1,523.67 1,523.27 1,523.29 5,481.8K
15:46 1,522.89 1,523.66 1,522.57 1,523.66 2,449.7K
15:47 1,524.00 1,524.87 1,524.00 1,524.87 2,065.6K
15:48 1,524.75 1,526.03 1,524.75 1,526.03 578.7K
15:49 1,526.10 1,526.50 1,525.87 1,526.50 559.2K
15:50 1,527.19 1,527.19 1,526.91 1,527.09 8,467.2K
15:51 1,526.69 1,526.89 1,526.24 1,526.34 1,792.8K
15:52 1,526.11 1,526.11 1,525.96 1,525.96 1,204.1K
15:53 1,524.86 1,524.86 1,524.05 1,524.44 3,554.9K
15:54 1,524.99 1,525.37 1,524.99 1,525.02 629.0K
15:55 1,524.63 1,524.63 1,523.09 1,523.09 3,093.9K
15:56 1,522.98 1,522.98 1,522.71 1,522.81 2,707.7K
15:57 1,524.16 1,524.41 1,524.16 1,524.39 1,641.7K
15:58 1,524.16 1,524.16 1,522.61 1,522.61 1,825.8K
15:59 1,521.76 1,522.43 1,521.74 1,522.43 7,606.3K
16:00 1,522.62 1,523.00 1,522.16 1,522.16 590.8K
16:01 1,522.02 1,522.78 1,522.02 1,522.78 1,914.8K
16:02 1,523.21 1,524.71 1,523.21 1,524.71 1,015.4K
16:03 1,523.62 1,524.49 1,521.85 1,521.85 4,430.0K
16:04 1,518.22 1,519.76 1,518.22 1,518.89 14,627.4K
16:05 1,519.75 1,520.41 1,519.36 1,519.98 1,730.0K
16:06 1,519.81 1,520.80 1,519.60 1,520.80 808.6K
16:07 1,521.48 1,522.20 1,521.48 1,521.86 1,029.4K
16:08 1,522.39 1,523.35 1,521.87 1,523.35 2,402.2K
16:09 1,523.43 1,525.34 1,523.43 1,525.34 2,631.9K
16:10 1,524.45 1,525.32 1,524.32 1,525.32 1,014.0K
16:11 1,526.26 1,527.12 1,526.26 1,527.11 2,681.7K
16:12 1,526.86 1,526.91 1,526.35 1,526.91 855.3K
16:13 1,525.94 1,526.14 1,525.83 1,525.83 1,273.0K
16:14 1,525.65 1,526.03 1,525.65 1,525.85 1,214.4K
16:15 1,525.43 1,525.43 1,525.23 1,525.34 1,329.4K
16:16 1,525.92 1,527.13 1,525.92 1,526.89 3,453.3K
16:17 1,527.01 1,527.01 1,526.62 1,526.82 969.0K
16:18 1,526.95 1,526.95 1,526.49 1,526.49 618.7K
16:19 1,526.11 1,526.23 1,525.71 1,526.23 1,063.2K
16:20 1,526.29 1,526.68 1,526.29 1,526.51 317.6K
16:21 1,527.29 1,527.38 1,527.14 1,527.21 1,708.2K
16:22 1,527.17 1,527.28 1,527.17 1,527.21 945.0K
16:23 1,527.06 1,527.06 1,526.09 1,526.31 1,444.5K
16:24 1,526.60 1,526.60 1,525.74 1,525.74 704.8K
16:25 1,525.84 1,526.36 1,525.84 1,526.36 819.8K
16:26 1,526.21 1,526.21 1,525.70 1,525.70 815.0K
16:27 1,524.80 1,524.82 1,524.65 1,524.71 909.4K
16:28 1,524.67 1,524.67 1,522.04 1,522.04 1,880.9K
16:29 1,521.89 1,522.43 1,521.89 1,522.43 1,386.1K
16:30 1,522.45 1,523.00 1,522.45 1,523.00 847.6K
16:31 1,524.19 1,524.19 1,523.21 1,523.21 2,758.2K
16:32 1,521.74 1,521.74 1,520.34 1,520.34 5,506.2K
16:33 1,519.83 1,520.18 1,518.98 1,518.98 6,994.1K
16:34 1,519.81 1,519.81 1,517.35 1,519.18 10,972.0K
16:35 1,519.02 1,519.02 1,517.52 1,517.52 1,761.7K
16:36 1,518.24 1,518.24 1,516.29 1,516.47 5,078.2K
16:37 1,515.85 1,516.04 1,515.60 1,515.70 4,516.4K
16:38 1,515.99 1,515.99 1,515.89 1,515.89 3,390.8K
16:39 1,516.21 1,517.90 1,516.21 1,516.95 3,381.1K
16:40 1,516.92 1,516.92 1,516.23 1,516.23 1,691.6K
16:41 1,515.94 1,516.20 1,515.88 1,516.10 1,606.5K
16:42 1,515.87 1,516.49 1,515.87 1,516.49 544.4K
16:43 1,515.42 1,515.84 1,515.35 1,515.84 839.7K
16:44 1,515.58 1,516.22 1,515.47 1,515.47 1,480.5K
16:45 1,515.51 1,516.91 1,515.51 1,516.91 1,056.5K
16:46 1,516.76 1,517.50 1,516.76 1,517.50 1,471.9K
16:47 1,517.51 1,518.20 1,517.32 1,518.20 1,960.6K
16:48 1,517.75 1,517.75 1,517.35 1,517.61 889.1K
16:49 1,518.44 1,518.44 1,516.65 1,516.65 1,908.7K
16:50 1,516.93 1,516.93 1,516.53 1,516.53 174.2K
16:51 1,516.78 1,516.87 1,516.66 1,516.87 326.8K
16:52 1,516.73 1,516.73 1,516.30 1,516.57 674.9K
16:53 1,516.24 1,516.24 1,514.96 1,514.96 613.4K
16:54 1,515.37 1,515.92 1,515.37 1,515.91 1,012.2K
16:55 1,515.75 1,515.75 1,515.24 1,515.31 907.5K
16:56 1,515.41 1,515.43 1,515.20 1,515.41 1,181.5K
16:57 1,515.37 1,518.14 1,515.24 1,517.45 2,804.7K
16:58 1,516.04 1,517.43 1,514.95 1,515.11 2,811.8K
16:59 1,514.06 1,514.40 1,513.86 1,513.86 3,606.6K
17:00 1,514.27 1,514.36 1,513.93 1,513.97 1,406.3K
17:01 1,515.34 1,515.34 1,513.10 1,513.10 1,361.8K
17:02 1,512.79 1,512.85 1,512.74 1,512.82 1,227.4K
17:03 1,513.12 1,513.36 1,513.12 1,513.35 357.7K
17:04 1,513.28 1,513.52 1,513.28 1,513.42 238.4K
17:05 1,513.67 1,513.68 1,513.52 1,513.62 3,328.3K
17:06 1,513.71 1,514.40 1,513.71 1,514.33 774.7K
17:07 1,514.34 1,514.58 1,514.23 1,514.23 932.1K
17:08 1,514.05 1,514.05 1,512.91 1,512.91 1,076.6K
17:09 1,512.83 1,512.83 1,512.64 1,512.64 999.8K
17:10 1,512.71 1,512.77 1,512.69 1,512.69 259.0K
17:11 1,512.85 1,513.25 1,512.85 1,513.25 1,774.7K
17:12 1,512.49 1,512.58 1,512.25 1,512.37 1,916.6K
17:13 1,510.93 1,511.00 1,510.80 1,510.80 7,141.4K
17:14 1,510.62 1,511.14 1,510.42 1,511.14 5,380.5K
17:15 1,510.81 1,511.47 1,510.58 1,511.47 2,552.3K
17:16 1,512.64 1,513.39 1,512.64 1,513.36 3,763.0K
17:17 1,514.80 1,514.80 1,513.96 1,513.96 1,876.1K
17:18 1,514.05 1,514.82 1,514.05 1,514.82 644.8K
17:19 1,514.81 1,514.81 1,514.15 1,514.18 4,345.6K
17:20 1,514.02 1,514.15 1,514.02 1,514.15 246.7K
17:21 1,514.24 1,515.04 1,514.24 1,515.04 885.2K
17:22 1,515.12 1,515.14 1,514.87 1,514.87 284.5K
17:23 1,514.87 1,516.10 1,514.87 1,515.48 1,471.9K
17:24 1,515.27 1,515.27 1,514.92 1,514.92 756.3K
17:25 1,514.77 1,515.63 1,514.77 1,515.63 779.1K
17:26 1,515.57 1,516.73 1,515.57 1,516.73 3,103.4K
17:27 1,516.58 1,516.62 1,516.36 1,516.36 349.0K
17:28 1,516.41 1,516.41 1,516.13 1,516.13 1,418.0K
17:29 1,516.14 1,517.26 1,516.14 1,517.26 918.1K
17:30 1,517.31 1,517.31 1,516.75 1,516.75 2,468.4K
17:31 1,516.77 1,516.80 1,516.60 1,516.79 341.1K
17:32 1,516.82 1,517.04 1,516.82 1,516.85 199.7K
17:33 1,516.88 1,516.98 1,516.38 1,516.38 862.4K
17:34 1,516.35 1,516.71 1,516.34 1,516.71 424.8K
17:35 1,516.97 1,517.67 1,516.97 1,517.67 1,039.1K
17:36 1,517.67 1,517.77 1,517.67 1,517.71 66.7K
17:37 1,517.88 1,518.77 1,517.88 1,518.77 2,176.0K
17:38 1,518.88 1,518.99 1,518.88 1,518.91 940.5K
17:39 1,519.43 1,520.73 1,519.43 1,520.73 4,722.5K
17:40 1,520.50 1,520.70 1,520.18 1,520.18 4,132.6K
17:41 1,520.55 1,520.55 1,519.94 1,519.94 1,253.6K
17:42 1,519.77 1,519.77 1,519.34 1,519.34 1,116.5K
17:43 1,519.53 1,519.55 1,519.10 1,519.10 178.0K
17:44 1,518.79 1,519.02 1,518.03 1,518.03 3,606.6K
17:45 1,518.26 1,518.26 1,518.08 1,518.10 1,574.0K
17:46 1,518.16 1,518.16 1,517.96 1,517.96 1,884.1K
17:47 1,517.89 1,518.02 1,517.89 1,517.94 682.0K
17:48 1,518.11 1,518.11 1,516.94 1,517.13 1,048.2K
17:49 1,517.17 1,517.29 1,516.41 1,516.41 1,471.0K
17:50 1,515.68 1,516.00 1,515.68 1,516.00 1,374.2K
17:51 1,516.14 1,517.63 1,516.14 1,517.63 1,147.9K
17:52 1,517.41 1,517.41 1,517.22 1,517.22 226.4K
17:53 1,517.27 1,517.44 1,517.27 1,517.37 210.7K
17:54 1,517.00 1,517.41 1,517.00 1,517.41 1,578.7K
17:55 1,517.51 1,518.60 1,517.51 1,518.60 1,625.0K
17:56 1,518.78 1,518.78 1,518.57 1,518.57 834.3K
17:57 1,517.94 1,517.94 1,517.72 1,517.74 943.3K
17:58 1,517.36 1,517.43 1,517.19 1,517.19 726.1K
17:59 1,517.07 1,517.07 1,516.35 1,516.35 1,296.5K
18:00 1,515.71 1,516.30 1,515.71 1,516.30 1,794.6K
18:01 1,516.32 1,516.35 1,516.21 1,516.35 593.0K
18:02 1,516.47 1,518.52 1,516.47 1,518.52 7,083.9K
18:03 1,518.43 1,520.23 1,518.41 1,520.23 1,345.6K
18:04 1,520.34 1,521.23 1,520.18 1,521.23 2,094.0K
18:05 1,521.30 1,522.00 1,521.30 1,521.59 4,960.2K
18:06 1,521.43 1,521.43 1,520.81 1,520.81 811.8K
18:07 1,521.07 1,521.45 1,521.07 1,521.37 1,436.5K
18:08 1,521.27 1,521.44 1,521.27 1,521.44 1,520.7K
18:09 1,522.22 1,522.22 1,521.64 1,521.91 3,948.6K
18:10 1,521.82 1,521.82 1,521.10 1,521.13 10,426.4K
18:11 1,521.07 1,521.13 1,521.07 1,521.13 1,436.1K
18:12 1,521.07 1,521.16 1,520.87 1,521.16 812.9K
18:13 1,520.52 1,520.52 1,520.07 1,520.07 1,362.9K
18:14 1,520.03 1,520.03 1,519.56 1,519.57 957.5K
18:15 1,519.60 1,519.60 1,518.97 1,519.60 906.6K
18:16 1,519.63 1,519.63 1,519.24 1,519.24 4,392.9K
18:17 1,519.05 1,519.05 1,518.74 1,518.74 1,018.2K
18:18 1,519.02 1,519.02 1,518.88 1,518.88 951.9K
18:19 1,519.14 1,519.14 1,518.67 1,518.67 1,146.2K
18:20 1,518.69 1,518.69 1,518.24 1,518.58 975.6K
18:21 1,518.18 1,518.18 1,517.25 1,517.25 1,739.5K
18:22 1,517.11 1,517.42 1,517.10 1,517.42 1,384.2K
18:23 1,517.24 1,517.85 1,517.24 1,517.75 4,716.9K
18:24 1,517.48 1,517.53 1,517.29 1,517.31 1,055.3K
18:25 1,517.18 1,517.42 1,516.85 1,516.85 1,594.7K
18:26 1,517.06 1,519.13 1,517.06 1,519.13 4,235.2K
18:27 1,519.13 1,519.21 1,518.92 1,519.21 1,898.0K
18:28 1,519.51 1,519.55 1,519.34 1,519.37 2,064.9K
18:29 1,518.78 1,518.78 1,518.05 1,518.05 1,859.0K
18:30 1,518.21 1,518.39 1,518.19 1,518.20 2,186.6K
18:31 1,517.95 1,518.63 1,517.91 1,518.63 800.7K
18:32 1,518.59 1,518.59 1,517.55 1,517.55 1,876.4K
18:33 1,517.42 1,517.71 1,517.03 1,517.10 909.5K
18:34 1,516.29 1,516.61 1,516.28 1,516.61 3,577.3K
18:35 1,517.44 1,517.62 1,517.04 1,517.62 2,275.6K
18:36 1,518.87 1,519.29 1,518.87 1,519.29 3,214.6K
18:37 1,519.33 1,519.55 1,519.04 1,519.13 1,022.4K
18:38 1,518.08 1,518.63 1,517.96 1,518.63 18,257.7K
18:39 1,518.33 1,518.67 1,518.33 1,518.42 6,681.0K
18:40 1,517.93 1,517.93 1,517.93 1,517.93 965.0K
18:51 1,520.24 1,520.24 1,520.24 1,520.24 5,805.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし