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 1,530.74 1,531.29 1,530.74 1,531.29 877.4K
09:51 1,531.29 1,531.42 1,531.29 1,531.39 654.6K
09:52 1,534.47 1,534.68 1,534.34 1,534.68 163.8K
09:53 1,534.61 1,534.70 1,534.48 1,534.60 106.8K
09:54 1,534.74 1,534.74 1,534.19 1,534.30 1,047.1K
09:55 1,534.34 1,534.59 1,534.23 1,534.33 514.9K
09:56 1,534.21 1,534.21 1,534.10 1,534.10 211.8K
09:57 1,533.99 1,534.01 1,533.88 1,534.01 145.8K
09:58 1,533.90 1,534.14 1,533.90 1,533.98 255.9K
09:59 1,534.02 1,534.02 1,533.84 1,533.84 165.9K
10:00 1,533.84 1,537.36 1,533.84 1,537.16 3,037.8K
10:01 1,536.53 1,536.53 1,535.04 1,535.40 2,342.3K
10:02 1,535.54 1,535.61 1,535.24 1,535.61 855.7K
10:03 1,535.50 1,535.77 1,535.39 1,535.77 2,556.0K
10:04 1,536.62 1,538.66 1,536.62 1,537.76 2,727.7K
10:05 1,537.70 1,537.76 1,537.60 1,537.76 1,969.4K
10:06 1,537.69 1,538.24 1,537.63 1,538.24 1,099.1K
10:07 1,538.56 1,538.58 1,538.22 1,538.58 3,456.0K
10:08 1,539.13 1,539.13 1,537.86 1,537.86 3,502.0K
10:09 1,537.43 1,537.57 1,537.26 1,537.32 1,023.2K
10:10 1,537.85 1,539.57 1,537.85 1,539.57 2,742.3K
10:11 1,538.77 1,539.51 1,538.77 1,539.51 1,573.2K
10:12 1,539.84 1,539.84 1,539.49 1,539.56 1,483.7K
10:13 1,539.56 1,539.56 1,539.00 1,539.00 5,012.4K
10:14 1,539.21 1,539.21 1,537.44 1,537.44 6,691.6K
10:15 1,536.98 1,537.21 1,536.62 1,536.64 3,802.1K
10:16 1,536.71 1,536.71 1,535.87 1,535.87 6,760.1K
10:17 1,535.72 1,536.29 1,535.72 1,536.29 1,181.2K
10:18 1,535.83 1,535.97 1,535.67 1,535.94 1,413.3K
10:19 1,536.41 1,536.51 1,536.27 1,536.27 2,098.3K
10:20 1,535.95 1,535.95 1,535.63 1,535.63 15,461.9K
10:21 1,535.51 1,535.58 1,535.24 1,535.24 3,748.9K
10:22 1,535.18 1,535.65 1,534.12 1,534.12 5,649.9K
10:23 1,534.32 1,534.42 1,533.63 1,534.42 7,465.6K
10:24 1,534.69 1,535.47 1,534.69 1,535.47 9,565.7K
10:25 1,535.61 1,535.93 1,535.61 1,535.78 13,819.1K
10:26 1,535.78 1,535.78 1,535.37 1,535.37 1,356.6K
10:27 1,535.38 1,535.38 1,535.08 1,535.13 2,593.8K
10:28 1,535.34 1,535.63 1,535.32 1,535.32 6,546.2K
10:29 1,535.35 1,535.35 1,534.82 1,535.26 6,196.0K
10:30 1,535.17 1,535.77 1,535.17 1,535.77 1,466.4K
10:31 1,535.76 1,536.19 1,535.76 1,536.06 1,567.7K
10:32 1,536.81 1,537.17 1,536.81 1,537.17 1,809.2K
10:33 1,537.17 1,537.33 1,537.11 1,537.18 1,937.1K
10:34 1,537.03 1,537.03 1,536.54 1,536.69 3,230.5K
10:35 1,536.33 1,536.50 1,535.97 1,535.97 1,183.2K
10:36 1,536.01 1,536.10 1,535.83 1,535.83 2,327.1K
10:37 1,535.77 1,536.17 1,535.77 1,536.17 2,898.4K
10:38 1,536.65 1,536.98 1,536.39 1,536.39 3,466.9K
10:39 1,536.72 1,536.86 1,536.69 1,536.69 1,369.6K
10:40 1,536.42 1,536.42 1,535.84 1,535.84 2,587.5K
10:41 1,535.34 1,535.34 1,534.55 1,534.55 1,250.6K
10:42 1,534.83 1,534.83 1,534.05 1,534.05 11,806.9K
10:43 1,534.01 1,534.05 1,533.78 1,533.81 1,440.6K
10:44 1,533.69 1,534.26 1,533.69 1,534.26 993.1K
10:45 1,533.78 1,534.17 1,533.56 1,533.56 2,574.8K
10:46 1,533.90 1,533.90 1,533.47 1,533.56 1,280.2K
10:47 1,533.53 1,533.53 1,532.56 1,532.56 1,651.6K
10:48 1,532.56 1,533.05 1,532.56 1,532.77 856.0K
10:49 1,532.80 1,532.80 1,532.63 1,532.70 702.5K
10:50 1,532.91 1,533.01 1,532.74 1,533.01 868.2K
10:51 1,533.50 1,533.53 1,533.25 1,533.25 668.4K
10:52 1,533.28 1,533.36 1,532.96 1,532.96 1,385.0K
10:53 1,533.34 1,533.34 1,533.16 1,533.16 1,595.7K
10:54 1,532.86 1,533.25 1,532.86 1,532.97 2,589.6K
10:55 1,533.13 1,533.13 1,531.94 1,531.94 1,974.1K
10:56 1,531.22 1,531.65 1,530.40 1,530.40 2,707.0K
10:57 1,530.68 1,530.72 1,529.89 1,529.89 1,914.2K
10:58 1,530.33 1,530.33 1,529.87 1,530.10 2,753.0K
10:59 1,530.26 1,530.57 1,530.26 1,530.57 1,306.0K
11:00 1,530.98 1,532.23 1,530.98 1,531.97 1,675.5K
11:01 1,532.05 1,533.00 1,531.82 1,533.00 9,468.4K
11:02 1,532.90 1,532.90 1,532.03 1,532.03 2,674.9K
11:03 1,531.87 1,532.01 1,530.79 1,530.79 1,323.6K
11:04 1,530.78 1,530.78 1,530.37 1,530.37 7,310.1K
11:05 1,530.06 1,530.35 1,529.79 1,529.79 10,438.1K
11:06 1,530.08 1,530.80 1,530.05 1,530.33 10,402.5K
11:07 1,530.58 1,530.58 1,530.30 1,530.50 9,901.3K
11:08 1,530.34 1,530.62 1,530.30 1,530.62 3,509.3K
11:09 1,530.65 1,530.65 1,529.80 1,529.80 3,297.7K
11:10 1,529.56 1,529.83 1,529.56 1,529.63 822.4K
11:11 1,529.66 1,530.03 1,529.60 1,530.03 1,466.9K
11:12 1,530.16 1,530.16 1,529.98 1,530.07 902.0K
11:13 1,530.16 1,530.54 1,530.16 1,530.41 2,395.7K
11:14 1,529.73 1,529.82 1,529.45 1,529.45 2,734.1K
11:15 1,529.87 1,530.00 1,529.87 1,529.87 1,035.5K
11:16 1,530.19 1,530.19 1,529.32 1,529.39 3,090.1K
11:17 1,529.68 1,529.68 1,529.44 1,529.48 1,082.1K
11:18 1,529.34 1,529.57 1,529.34 1,529.38 1,075.1K
11:19 1,529.40 1,529.40 1,529.24 1,529.24 892.9K
11:20 1,529.15 1,529.15 1,528.82 1,528.82 3,178.7K
11:21 1,528.93 1,529.06 1,528.93 1,529.00 2,142.3K
11:22 1,528.76 1,528.76 1,528.12 1,528.16 4,691.9K
11:23 1,527.95 1,527.98 1,527.72 1,527.72 2,547.0K
11:24 1,527.64 1,527.64 1,526.49 1,526.49 3,895.1K
11:25 1,526.21 1,526.41 1,526.13 1,526.34 1,478.7K
11:26 1,526.30 1,526.84 1,526.30 1,526.55 1,583.9K
11:27 1,526.69 1,526.71 1,526.65 1,526.66 763.2K
11:28 1,526.94 1,527.62 1,526.86 1,526.86 3,306.5K
11:29 1,527.20 1,527.20 1,526.93 1,526.93 2,671.5K
11:30 1,527.26 1,527.50 1,527.22 1,527.50 981.4K
11:31 1,527.69 1,528.17 1,527.69 1,528.17 2,268.3K
11:32 1,527.82 1,528.19 1,527.82 1,528.09 4,293.6K
11:33 1,528.03 1,528.10 1,527.87 1,527.87 1,663.9K
11:34 1,527.85 1,527.85 1,527.04 1,527.04 1,281.9K
11:35 1,526.59 1,526.59 1,526.27 1,526.28 2,020.0K
11:36 1,526.22 1,526.23 1,525.95 1,525.95 664.1K
11:37 1,525.33 1,525.33 1,524.60 1,524.60 3,004.7K
11:38 1,524.59 1,524.73 1,524.52 1,524.52 3,521.0K
11:39 1,525.30 1,525.37 1,525.30 1,525.34 1,232.1K
11:40 1,525.23 1,525.46 1,525.23 1,525.46 1,654.8K
11:41 1,525.89 1,526.30 1,525.61 1,526.30 1,202.1K
11:42 1,526.33 1,526.33 1,525.66 1,525.66 859.6K
11:43 1,525.46 1,525.46 1,524.82 1,524.82 1,798.1K
11:44 1,524.85 1,524.90 1,524.85 1,524.90 1,208.5K
11:45 1,524.56 1,525.41 1,524.56 1,525.41 1,428.5K
11:46 1,525.07 1,525.89 1,525.07 1,525.89 2,715.8K
11:47 1,526.22 1,526.57 1,526.15 1,526.15 2,144.3K
11:48 1,526.19 1,526.19 1,525.54 1,525.54 1,650.8K
11:49 1,525.99 1,526.25 1,525.99 1,526.25 855.7K
11:50 1,526.81 1,527.12 1,526.65 1,527.12 1,101.9K
11:51 1,527.16 1,527.16 1,526.88 1,526.95 895.9K
11:52 1,526.73 1,526.73 1,526.47 1,526.47 674.9K
11:53 1,526.46 1,526.62 1,526.45 1,526.62 762.5K
11:54 1,526.55 1,526.55 1,526.51 1,526.54 785.1K
11:55 1,526.67 1,526.78 1,526.47 1,526.78 686.1K
11:56 1,526.89 1,527.12 1,526.89 1,526.91 794.0K
11:57 1,526.87 1,526.87 1,525.07 1,525.07 7,258.1K
11:58 1,525.18 1,525.18 1,524.38 1,524.38 2,491.2K
11:59 1,524.44 1,524.44 1,524.27 1,524.29 1,726.7K
12:00 1,524.46 1,525.43 1,524.46 1,524.95 2,292.6K
12:01 1,525.67 1,525.90 1,525.55 1,525.90 3,525.3K
12:02 1,525.62 1,526.10 1,525.62 1,525.88 2,481.2K
12:03 1,525.68 1,525.90 1,525.68 1,525.77 1,400.5K
12:04 1,526.50 1,526.90 1,526.48 1,526.90 1,634.8K
12:05 1,526.61 1,526.95 1,526.61 1,526.66 3,082.7K
12:06 1,526.75 1,526.75 1,526.23 1,526.23 984.6K
12:07 1,526.19 1,526.32 1,526.19 1,526.29 921.0K
12:08 1,526.13 1,526.34 1,526.06 1,526.34 1,365.0K
12:09 1,526.60 1,526.60 1,526.32 1,526.33 1,477.0K
12:10 1,526.35 1,527.28 1,526.35 1,526.79 1,910.3K
12:11 1,526.70 1,526.88 1,526.70 1,526.74 1,574.8K
12:12 1,526.92 1,527.02 1,526.92 1,526.97 951.1K
12:13 1,526.99 1,526.99 1,525.65 1,525.65 3,200.3K
12:14 1,525.63 1,526.11 1,525.62 1,526.11 1,176.0K
12:15 1,526.11 1,527.36 1,526.11 1,527.36 952.8K
12:16 1,527.25 1,527.73 1,527.25 1,527.73 1,392.9K
12:17 1,527.64 1,527.64 1,526.64 1,526.64 3,058.8K
12:18 1,526.77 1,527.11 1,526.77 1,527.11 2,257.7K
12:19 1,527.38 1,527.65 1,527.32 1,527.48 1,194.6K
12:20 1,527.38 1,527.38 1,526.66 1,526.66 1,627.3K
12:21 1,526.61 1,526.94 1,526.46 1,526.94 1,378.4K
12:22 1,526.84 1,526.84 1,526.75 1,526.79 1,851.1K
12:23 1,526.56 1,526.56 1,526.40 1,526.41 1,059.0K
12:24 1,526.37 1,526.53 1,526.27 1,526.53 564.1K
12:25 1,526.76 1,526.76 1,526.58 1,526.64 1,960.7K
12:26 1,526.19 1,526.19 1,525.93 1,525.99 1,856.4K
12:27 1,525.51 1,525.51 1,525.17 1,525.17 3,695.7K
12:28 1,525.67 1,525.67 1,525.13 1,525.13 2,168.3K
12:29 1,525.39 1,525.39 1,525.05 1,525.05 1,508.9K
12:30 1,525.05 1,525.05 1,524.89 1,524.91 1,073.5K
12:31 1,525.17 1,525.33 1,525.14 1,525.14 1,124.4K
12:32 1,525.13 1,525.13 1,524.42 1,524.51 2,094.6K
12:33 1,525.08 1,525.38 1,525.08 1,525.38 930.6K
12:34 1,525.49 1,525.49 1,525.26 1,525.38 589.9K
12:35 1,525.48 1,525.48 1,525.05 1,525.05 1,363.3K
12:36 1,525.21 1,525.66 1,525.21 1,525.66 588.2K
12:37 1,525.62 1,526.17 1,525.62 1,526.17 846.6K
12:38 1,526.36 1,526.66 1,526.36 1,526.59 620.4K
12:39 1,526.53 1,526.86 1,526.52 1,526.52 1,348.0K
12:40 1,526.71 1,527.84 1,526.71 1,527.84 1,634.0K
12:41 1,527.79 1,527.79 1,526.90 1,526.90 2,210.1K
12:42 1,526.49 1,526.49 1,525.34 1,525.34 1,123.9K
12:43 1,525.15 1,525.24 1,525.03 1,525.24 510.8K
12:44 1,525.01 1,525.01 1,524.04 1,524.04 1,545.9K
12:45 1,523.80 1,523.83 1,523.42 1,523.55 2,087.5K
12:46 1,523.51 1,523.66 1,523.23 1,523.23 1,650.7K
12:47 1,523.32 1,523.32 1,522.92 1,523.01 1,821.0K
12:48 1,523.03 1,523.03 1,522.72 1,522.95 1,508.7K
12:49 1,523.05 1,523.75 1,523.05 1,523.75 1,240.8K
12:50 1,523.75 1,523.75 1,523.33 1,523.38 1,199.3K
12:51 1,523.47 1,523.47 1,522.47 1,522.47 3,644.5K
12:52 1,521.86 1,522.06 1,521.76 1,521.97 3,871.7K
12:53 1,522.13 1,522.46 1,522.13 1,522.26 1,904.4K
12:54 1,522.37 1,522.37 1,521.95 1,521.95 998.9K
12:55 1,521.58 1,521.58 1,520.55 1,520.55 4,575.9K
12:56 1,520.42 1,520.47 1,520.31 1,520.41 1,955.3K
12:57 1,520.70 1,520.76 1,520.63 1,520.66 2,318.3K
12:58 1,521.06 1,521.06 1,520.75 1,520.89 1,495.9K
12:59 1,520.79 1,521.07 1,520.79 1,521.07 3,146.1K
13:00 1,520.98 1,521.03 1,520.86 1,521.03 1,028.5K
13:01 1,520.94 1,520.94 1,520.39 1,520.56 2,105.9K
13:02 1,520.51 1,521.21 1,520.51 1,521.20 1,765.4K
13:03 1,521.37 1,521.93 1,521.37 1,521.93 1,004.9K
13:04 1,521.90 1,522.12 1,521.90 1,522.12 551.6K
13:05 1,522.12 1,522.12 1,521.09 1,521.13 2,731.6K
13:06 1,520.99 1,521.31 1,520.99 1,521.27 4,287.9K
13:07 1,521.23 1,521.46 1,521.18 1,521.37 2,739.6K
13:08 1,521.43 1,521.59 1,521.43 1,521.53 1,519.5K
13:09 1,521.53 1,521.55 1,521.49 1,521.51 1,220.3K
13:10 1,521.35 1,521.46 1,520.85 1,520.85 1,420.5K
13:11 1,520.82 1,521.09 1,520.82 1,520.93 1,052.8K
13:12 1,521.04 1,521.17 1,520.99 1,521.17 1,414.3K
13:13 1,521.08 1,521.27 1,521.06 1,521.27 999.9K
13:14 1,521.42 1,521.51 1,521.38 1,521.51 1,258.0K
13:15 1,521.81 1,521.81 1,521.46 1,521.46 1,058.2K
13:16 1,521.28 1,521.38 1,521.28 1,521.35 2,040.8K
13:17 1,521.46 1,521.46 1,520.56 1,520.56 1,687.9K
13:18 1,520.69 1,520.69 1,519.84 1,519.88 1,673.8K
13:19 1,519.46 1,519.46 1,518.42 1,518.42 5,116.2K
13:20 1,518.41 1,518.66 1,518.37 1,518.37 3,026.5K
13:21 1,518.97 1,518.97 1,518.06 1,518.18 1,627.8K
13:22 1,518.05 1,518.05 1,517.28 1,517.28 5,638.2K
13:23 1,517.19 1,517.75 1,517.13 1,517.75 2,888.8K
13:24 1,517.13 1,517.22 1,516.82 1,516.82 3,103.2K
13:25 1,516.88 1,516.97 1,516.74 1,516.74 5,082.8K
13:26 1,516.83 1,517.20 1,516.83 1,517.20 1,865.5K
13:27 1,517.20 1,517.28 1,516.96 1,517.28 2,451.4K
13:28 1,517.25 1,518.13 1,517.25 1,518.13 1,119.3K
13:29 1,517.81 1,517.81 1,517.47 1,517.68 1,972.1K
13:30 1,518.07 1,518.44 1,518.07 1,518.44 1,351.8K
13:31 1,518.54 1,518.54 1,518.18 1,518.18 1,430.9K
13:32 1,518.08 1,518.28 1,517.87 1,517.90 1,039.9K
13:33 1,518.32 1,518.87 1,518.32 1,518.87 1,419.5K
13:34 1,519.08 1,519.08 1,518.22 1,518.22 1,415.6K
13:35 1,518.35 1,518.89 1,518.35 1,518.89 1,500.4K
13:36 1,518.95 1,519.00 1,518.59 1,518.76 526.3K
13:37 1,518.87 1,518.99 1,518.87 1,518.99 455.8K
13:38 1,518.91 1,519.01 1,518.91 1,519.01 612.7K
13:39 1,519.19 1,519.52 1,519.05 1,519.52 839.3K
13:40 1,519.48 1,519.52 1,519.34 1,519.48 844.9K
13:41 1,519.28 1,519.48 1,519.28 1,519.28 477.6K
13:42 1,519.42 1,519.42 1,519.18 1,519.18 922.8K
13:43 1,519.04 1,519.28 1,519.04 1,519.23 977.7K
13:44 1,519.38 1,519.45 1,519.02 1,519.02 653.3K
13:45 1,518.98 1,518.98 1,518.78 1,518.78 729.7K
13:46 1,518.94 1,519.14 1,518.94 1,518.98 972.6K
13:47 1,519.06 1,519.06 1,518.83 1,518.89 2,827.8K
13:48 1,518.14 1,518.37 1,517.99 1,517.99 6,382.4K
13:49 1,518.04 1,518.16 1,517.43 1,517.43 10,829.5K
13:50 1,516.97 1,517.12 1,516.97 1,517.12 4,839.7K
13:51 1,517.17 1,517.31 1,517.05 1,517.05 1,954.7K
13:52 1,517.04 1,517.56 1,517.04 1,517.56 725.1K
13:53 1,517.75 1,517.91 1,517.71 1,517.71 1,116.1K
13:54 1,517.83 1,518.24 1,517.59 1,518.24 689.5K
13:55 1,518.28 1,518.31 1,518.14 1,518.14 681.6K
13:56 1,518.14 1,518.14 1,517.99 1,517.99 647.9K
13:57 1,517.74 1,517.99 1,517.74 1,517.99 730.5K
13:58 1,517.86 1,517.86 1,517.76 1,517.82 1,233.9K
13:59 1,517.85 1,517.89 1,517.46 1,517.46 1,378.8K
14:00 1,517.61 1,517.61 1,517.35 1,517.35 973.8K
14:01 1,517.43 1,517.60 1,517.27 1,517.27 1,665.8K
14:02 1,517.24 1,517.59 1,517.24 1,517.59 707.0K
14:03 1,517.76 1,517.76 1,517.10 1,517.10 5,848.0K
14:04 1,517.38 1,517.98 1,517.38 1,517.98 2,560.0K
14:05 1,518.39 1,518.68 1,518.29 1,518.29 1,096.8K
14:06 1,518.29 1,518.29 1,517.42 1,517.42 1,164.2K
14:07 1,517.08 1,517.10 1,516.68 1,516.68 2,176.1K
14:08 1,516.32 1,516.32 1,515.85 1,515.85 3,967.7K
14:09 1,515.56 1,515.56 1,515.08 1,515.26 2,473.1K
14:10 1,514.63 1,514.63 1,513.83 1,514.34 3,521.1K
14:11 1,514.19 1,515.33 1,514.19 1,515.33 4,303.7K
14:12 1,515.15 1,515.66 1,515.15 1,515.66 2,218.9K
14:13 1,515.44 1,515.96 1,515.44 1,515.96 649.8K
14:14 1,514.73 1,514.73 1,514.21 1,514.21 4,576.8K
14:15 1,514.14 1,514.30 1,513.99 1,513.99 1,099.2K
14:16 1,514.00 1,514.12 1,513.94 1,513.94 4,466.8K
14:17 1,513.87 1,513.87 1,513.68 1,513.68 1,612.6K
14:18 1,514.18 1,514.18 1,514.10 1,514.11 2,767.0K
14:19 1,514.24 1,514.59 1,514.24 1,514.59 924.5K
14:20 1,514.16 1,514.57 1,514.04 1,514.57 2,603.1K
14:21 1,514.15 1,514.15 1,513.71 1,513.71 1,114.8K
14:22 1,513.58 1,513.79 1,513.46 1,513.48 1,280.7K
14:23 1,513.40 1,513.40 1,513.28 1,513.28 1,653.4K
14:24 1,513.25 1,513.25 1,513.01 1,513.10 1,895.4K
14:25 1,513.66 1,513.89 1,513.46 1,513.46 2,325.8K
14:26 1,513.56 1,513.56 1,513.00 1,513.00 1,231.1K
14:27 1,512.93 1,513.07 1,512.93 1,512.97 1,062.7K
14:28 1,513.45 1,513.57 1,513.19 1,513.19 1,544.0K
14:29 1,512.92 1,512.92 1,512.02 1,512.02 1,940.6K
14:30 1,511.40 1,511.40 1,510.57 1,510.57 8,041.4K
14:31 1,510.56 1,510.56 1,509.29 1,509.32 5,275.1K
14:32 1,508.93 1,510.55 1,508.93 1,510.55 3,256.7K
14:33 1,510.57 1,511.80 1,510.57 1,511.80 3,289.8K
14:34 1,511.67 1,512.18 1,511.50 1,512.18 2,734.1K
14:35 1,512.08 1,512.08 1,511.42 1,511.42 1,804.3K
14:36 1,511.20 1,511.31 1,511.13 1,511.13 4,254.1K
14:37 1,510.96 1,511.86 1,510.96 1,511.86 2,902.5K
14:38 1,512.31 1,512.77 1,512.31 1,512.77 1,057.3K
14:39 1,512.77 1,513.37 1,512.77 1,513.12 1,011.9K
14:40 1,514.31 1,514.86 1,514.31 1,514.86 6,344.9K
14:41 1,514.90 1,514.90 1,514.22 1,514.22 1,214.7K
14:42 1,514.37 1,514.43 1,513.84 1,513.84 1,398.3K
14:43 1,513.73 1,513.73 1,512.86 1,512.86 2,413.6K
14:44 1,512.94 1,512.94 1,512.53 1,512.64 1,459.6K
14:45 1,512.49 1,512.49 1,512.17 1,512.36 2,001.9K
14:46 1,512.23 1,512.86 1,512.23 1,512.48 1,426.1K
14:47 1,511.61 1,511.61 1,511.21 1,511.21 3,335.6K
14:48 1,510.78 1,510.91 1,510.49 1,510.70 4,304.6K
14:49 1,510.69 1,510.76 1,510.67 1,510.67 1,676.4K
14:50 1,510.79 1,510.79 1,509.83 1,509.83 1,866.7K
14:51 1,509.71 1,509.95 1,509.47 1,509.95 6,055.5K
14:52 1,509.38 1,509.58 1,509.01 1,509.58 8,974.8K
14:53 1,509.81 1,510.08 1,509.72 1,510.08 1,456.2K
14:54 1,510.54 1,510.54 1,510.32 1,510.32 2,044.1K
14:55 1,510.29 1,511.86 1,510.29 1,511.86 7,183.5K
14:56 1,511.66 1,512.00 1,511.58 1,512.00 854.1K
14:57 1,512.24 1,512.24 1,511.96 1,512.22 3,571.2K
14:58 1,512.51 1,512.81 1,512.34 1,512.62 3,001.8K
14:59 1,512.26 1,512.57 1,512.26 1,512.45 905.0K
15:00 1,512.33 1,512.57 1,512.31 1,512.57 1,257.5K
15:01 1,512.20 1,513.89 1,512.20 1,513.89 1,798.3K
15:02 1,513.85 1,514.49 1,513.85 1,514.49 2,032.7K
15:03 1,513.94 1,513.94 1,513.62 1,513.62 1,051.9K
15:04 1,513.50 1,513.72 1,513.41 1,513.60 640.4K
15:05 1,513.87 1,513.91 1,513.26 1,513.26 5,939.9K
15:06 1,513.30 1,513.51 1,513.19 1,513.48 1,462.2K
15:07 1,513.37 1,513.37 1,512.87 1,512.87 869.8K
15:08 1,513.03 1,513.16 1,512.70 1,513.16 7,590.5K
15:09 1,512.70 1,512.90 1,512.70 1,512.85 4,026.4K
15:10 1,512.92 1,513.13 1,512.92 1,513.05 1,060.6K
15:11 1,512.98 1,512.98 1,512.81 1,512.81 1,747.5K
15:12 1,512.84 1,512.84 1,512.66 1,512.82 783.0K
15:13 1,512.46 1,512.46 1,512.28 1,512.31 1,275.9K
15:14 1,512.43 1,512.72 1,512.43 1,512.62 1,618.2K
15:15 1,512.41 1,512.41 1,512.12 1,512.30 1,153.7K
15:16 1,512.31 1,512.89 1,512.29 1,512.29 2,975.4K
15:17 1,512.36 1,512.36 1,511.12 1,511.12 4,256.7K
15:18 1,511.16 1,511.16 1,510.23 1,510.23 2,927.7K
15:19 1,510.28 1,510.28 1,508.97 1,508.97 4,435.5K
15:20 1,509.01 1,509.01 1,508.82 1,508.90 1,748.8K
15:21 1,509.35 1,509.69 1,509.32 1,509.58 5,838.8K
15:22 1,509.86 1,509.86 1,509.67 1,509.78 1,608.6K
15:23 1,509.67 1,509.67 1,509.20 1,509.20 2,833.2K
15:24 1,509.03 1,509.45 1,509.00 1,509.06 4,449.9K
15:25 1,508.97 1,508.97 1,508.41 1,508.50 2,335.6K
15:26 1,508.33 1,508.81 1,508.10 1,508.81 2,112.8K
15:27 1,508.36 1,508.46 1,508.31 1,508.43 2,325.5K
15:28 1,508.69 1,508.69 1,508.51 1,508.69 890.0K
15:29 1,508.65 1,508.88 1,508.48 1,508.48 1,878.8K
15:30 1,508.46 1,508.48 1,508.27 1,508.44 1,574.3K
15:31 1,508.20 1,509.09 1,508.20 1,509.09 3,405.2K
15:32 1,509.19 1,509.34 1,509.19 1,509.34 1,748.6K
15:33 1,509.41 1,511.86 1,509.41 1,511.86 4,288.1K
15:34 1,511.92 1,511.92 1,511.27 1,511.27 2,543.4K
15:35 1,510.99 1,511.47 1,510.99 1,511.47 1,697.3K
15:36 1,511.95 1,512.40 1,511.94 1,512.40 2,044.9K
15:37 1,512.17 1,512.60 1,512.17 1,512.60 1,704.2K
15:38 1,512.40 1,512.54 1,512.18 1,512.18 1,101.2K
15:39 1,512.67 1,512.67 1,512.48 1,512.61 2,077.3K
15:40 1,512.67 1,512.67 1,511.90 1,512.33 914.5K
15:41 1,512.78 1,513.38 1,512.78 1,513.38 1,630.7K
15:42 1,513.54 1,513.68 1,513.35 1,513.35 2,878.6K
15:43 1,513.13 1,513.47 1,513.13 1,513.30 1,383.5K
15:44 1,513.45 1,514.69 1,513.45 1,514.69 4,703.1K
15:45 1,514.61 1,514.63 1,514.28 1,514.28 1,443.6K
15:46 1,513.81 1,514.55 1,513.81 1,514.55 943.0K
15:47 1,514.43 1,514.48 1,514.22 1,514.30 1,685.8K
15:48 1,514.19 1,515.29 1,514.19 1,515.29 2,471.8K
15:49 1,515.15 1,515.96 1,515.15 1,515.96 3,169.4K
15:50 1,515.68 1,515.92 1,515.60 1,515.79 1,606.3K
15:51 1,516.02 1,516.02 1,515.43 1,515.57 2,024.2K
15:52 1,515.87 1,515.87 1,515.18 1,515.40 1,251.4K
15:53 1,515.41 1,515.76 1,515.41 1,515.76 1,288.0K
15:54 1,515.30 1,515.30 1,514.98 1,514.98 2,383.4K
15:55 1,514.82 1,515.08 1,514.62 1,514.88 1,607.7K
15:56 1,515.13 1,515.13 1,515.06 1,515.13 716.2K
15:57 1,514.82 1,514.96 1,514.70 1,514.70 1,133.5K
15:58 1,515.00 1,515.00 1,514.88 1,514.97 4,519.2K
15:59 1,515.02 1,515.02 1,514.67 1,514.70 700.9K
16:00 1,514.48 1,514.67 1,514.48 1,514.67 1,006.6K
16:01 1,514.97 1,515.82 1,514.97 1,515.82 1,143.0K
16:02 1,516.21 1,516.38 1,516.21 1,516.36 852.2K
16:03 1,515.71 1,516.03 1,515.71 1,515.99 1,567.6K
16:04 1,516.14 1,517.19 1,516.14 1,517.19 1,711.1K
16:05 1,517.31 1,517.31 1,517.06 1,517.09 901.5K
16:06 1,517.17 1,517.43 1,517.17 1,517.32 2,578.4K
16:07 1,517.26 1,517.26 1,517.04 1,517.24 1,044.3K
16:08 1,517.38 1,517.57 1,517.27 1,517.57 944.3K
16:09 1,517.14 1,517.14 1,516.05 1,516.05 800.0K
16:10 1,515.97 1,515.97 1,515.83 1,515.83 1,131.3K
16:11 1,515.68 1,515.94 1,515.64 1,515.64 995.3K
16:12 1,515.53 1,515.53 1,515.40 1,515.42 868.0K
16:13 1,515.87 1,515.92 1,515.63 1,515.81 1,097.6K
16:14 1,515.86 1,516.84 1,515.86 1,516.68 1,017.2K
16:15 1,516.05 1,516.09 1,515.90 1,515.95 3,166.8K
16:16 1,516.06 1,516.17 1,516.00 1,516.12 2,281.3K
16:17 1,516.09 1,516.10 1,516.06 1,516.06 1,329.2K
16:18 1,515.98 1,516.16 1,515.60 1,515.60 1,579.2K
16:19 1,515.80 1,515.80 1,515.63 1,515.63 994.2K
16:20 1,516.12 1,516.32 1,516.02 1,516.32 3,265.6K
16:21 1,516.17 1,516.18 1,515.93 1,516.14 1,326.9K
16:22 1,515.81 1,515.81 1,515.54 1,515.54 4,082.0K
16:23 1,515.44 1,515.99 1,515.44 1,515.99 1,802.7K
16:24 1,515.89 1,515.89 1,515.23 1,515.23 1,675.5K
16:25 1,515.27 1,515.27 1,514.93 1,514.93 791.9K
16:26 1,514.49 1,514.49 1,513.83 1,513.83 951.6K
16:27 1,513.76 1,513.76 1,513.46 1,513.46 1,074.2K
16:28 1,513.45 1,513.85 1,513.26 1,513.26 1,633.6K
16:29 1,513.28 1,513.74 1,513.28 1,513.74 728.6K
16:30 1,513.78 1,513.78 1,513.70 1,513.72 720.1K
16:31 1,513.60 1,514.33 1,513.60 1,514.23 1,824.6K
16:32 1,514.35 1,514.57 1,514.35 1,514.42 1,458.4K
16:33 1,514.28 1,515.05 1,514.28 1,515.05 1,020.0K
16:34 1,515.43 1,515.43 1,514.80 1,514.80 535.4K
16:35 1,514.65 1,515.05 1,514.65 1,515.05 719.2K
16:36 1,515.08 1,515.19 1,514.99 1,515.19 1,272.3K
16:37 1,515.55 1,515.55 1,514.82 1,514.82 781.4K
16:38 1,515.09 1,515.38 1,515.09 1,515.24 612.3K
16:39 1,515.55 1,515.94 1,515.55 1,515.94 917.6K
16:40 1,516.15 1,516.87 1,516.15 1,516.53 1,715.2K
16:41 1,516.04 1,516.38 1,515.97 1,515.97 1,238.0K
16:42 1,515.19 1,515.19 1,514.73 1,515.03 1,527.0K
16:43 1,514.74 1,515.89 1,514.74 1,515.89 1,184.9K
16:44 1,515.75 1,515.75 1,515.30 1,515.30 515.5K
16:45 1,515.48 1,515.71 1,515.48 1,515.49 881.0K
16:46 1,516.19 1,516.25 1,516.06 1,516.06 709.0K
16:47 1,515.98 1,516.23 1,515.80 1,515.80 1,149.2K
16:48 1,515.59 1,515.66 1,515.44 1,515.66 692.8K
16:49 1,515.40 1,515.40 1,514.91 1,514.91 527.3K
16:50 1,515.08 1,515.12 1,514.29 1,514.33 1,603.1K
16:51 1,514.42 1,514.71 1,514.40 1,514.40 734.4K
16:52 1,514.54 1,514.75 1,514.36 1,514.70 665.6K
16:53 1,514.61 1,514.67 1,514.53 1,514.67 586.4K
16:54 1,514.64 1,515.04 1,514.64 1,515.04 633.9K
16:55 1,515.22 1,515.47 1,515.22 1,515.47 426.9K
16:56 1,515.23 1,515.52 1,515.23 1,515.48 535.4K
16:57 1,515.53 1,516.06 1,515.49 1,516.06 1,079.7K
16:58 1,516.37 1,516.45 1,515.46 1,515.46 743.0K
16:59 1,515.64 1,515.64 1,515.16 1,515.16 1,047.7K
17:00 1,515.25 1,515.42 1,515.00 1,515.00 974.5K
17:01 1,515.40 1,515.62 1,515.40 1,515.62 997.6K
17:02 1,515.53 1,516.03 1,515.51 1,516.03 1,119.2K
17:03 1,516.21 1,518.06 1,516.21 1,518.06 3,171.6K
17:04 1,517.94 1,517.94 1,517.74 1,517.74 1,743.6K
17:05 1,517.86 1,518.56 1,517.86 1,517.93 1,624.4K
17:06 1,518.18 1,518.38 1,518.18 1,518.35 1,900.1K
17:07 1,518.50 1,518.50 1,518.08 1,518.15 2,232.2K
17:08 1,518.34 1,518.43 1,518.06 1,518.06 1,446.9K
17:09 1,517.88 1,518.27 1,517.71 1,518.27 945.1K
17:10 1,518.23 1,519.44 1,518.04 1,519.44 1,840.7K
17:11 1,519.21 1,519.76 1,519.21 1,519.76 3,000.0K
17:12 1,519.84 1,520.03 1,519.70 1,520.03 3,012.3K
17:13 1,521.70 1,521.70 1,520.91 1,520.91 6,782.6K
17:14 1,520.89 1,521.54 1,520.89 1,521.01 2,494.2K
17:15 1,520.79 1,521.64 1,520.79 1,521.23 3,710.1K
17:16 1,520.55 1,520.70 1,520.46 1,520.60 1,651.0K
17:17 1,520.34 1,520.76 1,520.34 1,520.76 2,005.5K
17:18 1,520.63 1,520.63 1,519.66 1,520.00 2,802.2K
17:19 1,519.92 1,519.92 1,519.01 1,519.37 2,506.3K
17:20 1,519.53 1,519.53 1,517.02 1,517.02 5,506.6K
17:21 1,517.91 1,517.91 1,516.99 1,517.42 2,322.0K
17:22 1,517.66 1,518.88 1,517.66 1,518.88 863.0K
17:23 1,518.76 1,518.83 1,518.30 1,518.72 1,818.5K
17:24 1,518.48 1,518.51 1,518.48 1,518.49 995.3K
17:25 1,517.80 1,517.94 1,516.74 1,516.74 2,098.7K
17:26 1,516.65 1,516.65 1,516.25 1,516.28 1,493.3K
17:27 1,516.30 1,516.30 1,515.89 1,515.99 1,141.8K
17:28 1,515.85 1,516.31 1,515.75 1,516.31 745.1K
17:29 1,516.45 1,516.54 1,516.43 1,516.43 1,008.7K
17:30 1,516.45 1,516.45 1,516.24 1,516.24 532.2K
17:31 1,516.24 1,516.50 1,516.11 1,516.50 537.7K
17:32 1,516.39 1,517.16 1,516.39 1,517.16 678.8K
17:33 1,517.51 1,517.85 1,517.51 1,517.85 1,138.0K
17:34 1,517.73 1,517.73 1,517.34 1,517.34 780.2K
17:35 1,517.37 1,517.37 1,517.30 1,517.30 494.7K
17:36 1,517.63 1,517.63 1,517.40 1,517.40 472.9K
17:37 1,517.19 1,517.25 1,516.65 1,516.65 1,337.1K
17:38 1,516.49 1,516.62 1,516.18 1,516.18 893.2K
17:39 1,516.20 1,516.31 1,515.91 1,516.07 635.7K
17:40 1,516.05 1,516.05 1,515.53 1,515.53 922.7K
17:41 1,515.25 1,515.76 1,515.25 1,515.62 851.9K
17:42 1,515.79 1,515.93 1,515.61 1,515.70 921.7K
17:43 1,515.90 1,516.13 1,515.76 1,516.13 1,531.3K
17:44 1,516.50 1,516.88 1,516.50 1,516.88 674.4K
17:45 1,517.04 1,517.04 1,516.35 1,516.36 1,654.9K
17:46 1,516.39 1,516.71 1,516.39 1,516.71 944.1K
17:47 1,516.90 1,516.90 1,515.80 1,515.80 1,223.2K
17:48 1,516.31 1,516.34 1,516.14 1,516.14 1,414.0K
17:49 1,516.08 1,516.45 1,516.06 1,516.45 905.2K
17:50 1,516.53 1,516.83 1,516.53 1,516.64 1,714.9K
17:51 1,516.48 1,516.58 1,516.48 1,516.53 683.4K
17:52 1,516.74 1,517.58 1,516.74 1,517.58 1,292.3K
17:53 1,517.80 1,517.92 1,517.75 1,517.92 471.2K
17:54 1,517.81 1,517.88 1,517.74 1,517.88 671.0K
17:55 1,517.87 1,518.29 1,517.87 1,518.29 712.1K
17:56 1,518.36 1,518.36 1,517.98 1,517.98 672.6K
17:57 1,517.88 1,517.88 1,517.36 1,517.36 893.0K
17:58 1,517.30 1,517.63 1,517.30 1,517.63 4,933.7K
17:59 1,517.56 1,517.72 1,517.43 1,517.53 547.9K
18:00 1,517.59 1,518.28 1,517.59 1,518.28 769.3K
18:01 1,518.10 1,518.40 1,518.10 1,518.39 255.5K
18:02 1,518.17 1,518.17 1,517.75 1,517.75 964.5K
18:03 1,517.85 1,517.98 1,517.81 1,517.87 98.0K
18:04 1,517.82 1,517.91 1,517.82 1,517.87 241.6K
18:05 1,518.04 1,518.04 1,517.58 1,517.58 129.4K
18:06 1,517.83 1,517.83 1,517.55 1,517.55 629.8K
18:07 1,517.55 1,518.23 1,517.55 1,518.23 294.5K
18:08 1,518.31 1,518.65 1,518.10 1,518.65 584.0K
18:09 1,518.30 1,518.50 1,517.56 1,517.56 1,000.4K
18:10 1,517.56 1,517.56 1,517.12 1,517.12 1,289.3K
18:11 1,517.16 1,517.16 1,516.97 1,517.03 349.5K
18:12 1,517.04 1,517.04 1,516.72 1,516.77 1,366.8K
18:13 1,516.78 1,516.81 1,516.31 1,516.31 733.7K
18:14 1,516.08 1,516.31 1,516.06 1,516.06 2,157.3K
18:15 1,515.48 1,515.63 1,515.45 1,515.62 1,506.7K
18:16 1,515.70 1,516.14 1,515.70 1,516.13 331.6K
18:17 1,516.58 1,516.58 1,516.18 1,516.18 1,355.5K
18:18 1,516.73 1,516.73 1,516.65 1,516.65 138.5K
18:19 1,516.72 1,517.09 1,516.72 1,517.09 915.6K
18:20 1,517.48 1,517.48 1,517.33 1,517.33 93.7K
18:21 1,517.33 1,517.41 1,517.29 1,517.41 150.2K
18:22 1,517.45 1,517.45 1,517.22 1,517.22 816.3K
18:23 1,517.09 1,517.40 1,517.09 1,517.40 619.0K
18:24 1,517.75 1,517.75 1,516.85 1,516.85 905.4K
18:25 1,516.88 1,516.88 1,516.32 1,516.32 361.9K
18:26 1,516.36 1,516.37 1,516.15 1,516.37 251.9K
18:27 1,516.53 1,516.53 1,515.96 1,515.96 279.9K
18:28 1,515.89 1,516.13 1,515.86 1,516.13 68.1K
18:29 1,516.15 1,516.49 1,516.15 1,516.49 1,049.1K
18:30 1,516.69 1,516.69 1,516.17 1,516.31 2,020.9K
18:31 1,516.22 1,516.25 1,516.09 1,516.09 472.8K
18:32 1,516.19 1,516.27 1,516.12 1,516.27 223.9K
18:33 1,516.46 1,516.46 1,515.97 1,515.97 3,093.1K
18:34 1,516.13 1,516.29 1,515.82 1,516.29 589.3K
18:35 1,516.18 1,516.26 1,516.17 1,516.26 1,188.6K
18:36 1,514.91 1,514.91 1,514.62 1,514.71 693.6K
18:37 1,514.96 1,515.21 1,514.89 1,515.21 597.7K
18:38 1,515.34 1,515.49 1,515.22 1,515.39 373.6K
18:39 1,514.93 1,515.21 1,514.93 1,515.21 584.3K
18:40 1,515.45 1,515.45 1,515.45 1,515.45 53.1K
18:51 1,514.74 1,514.74 1,514.74 1,514.74 1,232.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし