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 1,543.04 1,543.04 1,542.16 1,542.16 277.3K
09:51 1,542.12 1,542.23 1,542.12 1,542.21 125.1K
09:52 1,542.30 1,543.24 1,542.20 1,543.24 283.5K
09:53 1,543.24 1,543.24 1,543.11 1,543.11 200.5K
09:54 1,542.99 1,543.09 1,542.74 1,542.94 641.6K
09:55 1,542.92 1,543.15 1,542.74 1,543.15 240.8K
09:56 1,543.26 1,543.42 1,543.05 1,543.42 50.1K
09:57 1,543.55 1,543.65 1,543.32 1,543.65 986.9K
09:58 1,543.45 1,543.59 1,543.27 1,543.27 204.2K
09:59 1,543.48 1,543.57 1,543.17 1,543.17 556.0K
10:00 1,543.43 1,543.54 1,543.33 1,543.34 1,328.6K
10:01 1,544.26 1,544.45 1,543.40 1,544.45 1,774.5K
10:02 1,544.32 1,544.55 1,543.98 1,544.32 1,891.9K
10:03 1,544.30 1,544.47 1,544.16 1,544.16 3,228.8K
10:04 1,543.75 1,543.75 1,542.75 1,542.75 3,225.6K
10:05 1,542.75 1,542.75 1,542.05 1,542.05 1,847.3K
10:06 1,542.45 1,542.51 1,542.44 1,542.50 4,268.5K
10:07 1,542.09 1,542.09 1,541.77 1,541.97 1,189.2K
10:08 1,541.57 1,541.85 1,541.51 1,541.85 623.4K
10:09 1,542.17 1,542.37 1,542.17 1,542.37 503.6K
10:10 1,542.16 1,542.16 1,541.34 1,541.34 4,127.5K
10:11 1,541.94 1,542.01 1,541.94 1,541.98 575.5K
10:12 1,542.13 1,542.13 1,541.75 1,542.08 459.2K
10:13 1,541.90 1,541.90 1,541.60 1,541.60 1,065.8K
10:14 1,541.63 1,541.68 1,541.33 1,541.33 1,729.5K
10:15 1,541.13 1,541.59 1,541.13 1,541.54 2,791.5K
10:16 1,541.71 1,542.17 1,541.71 1,542.17 302.7K
10:17 1,542.10 1,542.10 1,541.58 1,541.58 438.1K
10:18 1,541.87 1,542.28 1,541.87 1,542.28 316.1K
10:19 1,542.44 1,542.47 1,542.21 1,542.47 5,618.0K
10:20 1,542.80 1,542.80 1,542.32 1,542.32 620.0K
10:21 1,542.55 1,542.55 1,541.95 1,541.95 795.0K
10:22 1,542.01 1,542.01 1,541.14 1,541.71 2,663.9K
10:23 1,541.75 1,541.91 1,541.57 1,541.57 4,008.5K
10:24 1,541.64 1,541.99 1,541.64 1,541.83 2,463.2K
10:25 1,541.62 1,541.75 1,541.51 1,541.53 1,204.2K
10:26 1,541.62 1,541.62 1,541.40 1,541.50 500.3K
10:27 1,541.73 1,541.73 1,541.58 1,541.64 334.4K
10:28 1,542.11 1,542.18 1,542.00 1,542.00 456.5K
10:29 1,541.97 1,542.04 1,541.97 1,542.04 360.7K
10:30 1,542.27 1,542.59 1,542.27 1,542.59 830.1K
10:31 1,542.59 1,542.59 1,542.12 1,542.12 371.8K
10:32 1,542.15 1,542.40 1,542.11 1,542.36 474.3K
10:33 1,542.42 1,543.02 1,542.42 1,543.02 587.5K
10:34 1,543.15 1,544.68 1,543.10 1,544.68 2,048.2K
10:35 1,544.48 1,544.48 1,543.95 1,544.32 630.1K
10:36 1,544.23 1,544.23 1,544.00 1,544.00 887.5K
10:37 1,544.39 1,544.54 1,544.23 1,544.54 1,491.0K
10:38 1,544.71 1,544.78 1,544.67 1,544.78 3,307.8K
10:39 1,544.46 1,544.55 1,544.42 1,544.42 1,215.8K
10:40 1,544.34 1,544.55 1,544.34 1,544.39 102.5K
10:41 1,544.14 1,544.24 1,543.79 1,543.79 1,828.9K
10:42 1,544.05 1,544.41 1,543.95 1,544.41 180.9K
10:43 1,544.40 1,544.74 1,544.40 1,544.74 399.9K
10:44 1,544.66 1,545.02 1,544.66 1,545.02 9,184.8K
10:45 1,545.24 1,545.63 1,545.24 1,545.63 1,193.1K
10:46 1,545.66 1,545.66 1,545.50 1,545.63 5,046.4K
10:47 1,545.46 1,545.61 1,545.23 1,545.59 4,500.9K
10:48 1,545.81 1,545.81 1,545.33 1,545.39 2,518.6K
10:49 1,545.51 1,545.62 1,545.51 1,545.53 2,479.6K
10:50 1,545.57 1,545.75 1,545.57 1,545.65 2,932.0K
10:51 1,545.39 1,545.39 1,545.03 1,545.03 1,674.8K
10:52 1,544.94 1,544.94 1,544.85 1,544.93 377.3K
10:53 1,544.96 1,545.08 1,544.96 1,545.08 468.5K
10:54 1,545.86 1,545.93 1,545.86 1,545.88 2,464.3K
10:55 1,545.91 1,545.91 1,545.54 1,545.54 2,913.1K
10:56 1,545.30 1,545.30 1,545.05 1,545.05 3,400.8K
10:57 1,545.38 1,545.49 1,545.31 1,545.38 640.9K
10:58 1,545.38 1,546.05 1,545.38 1,545.75 7,524.9K
10:59 1,545.64 1,545.64 1,544.98 1,544.98 1,501.4K
11:00 1,545.18 1,545.27 1,545.10 1,545.23 1,987.0K
11:01 1,545.19 1,545.19 1,544.44 1,544.44 3,875.6K
11:02 1,544.09 1,544.34 1,543.65 1,544.34 5,035.0K
11:03 1,543.64 1,543.97 1,543.64 1,543.97 4,209.8K
11:04 1,544.23 1,544.38 1,544.23 1,544.38 713.3K
11:05 1,544.31 1,544.31 1,543.52 1,543.68 834.2K
11:06 1,543.88 1,544.02 1,543.88 1,543.98 920.3K
11:07 1,543.73 1,543.89 1,543.73 1,543.89 402.1K
11:08 1,543.83 1,544.16 1,543.83 1,544.16 1,314.7K
11:09 1,544.15 1,544.28 1,544.15 1,544.22 180.8K
11:10 1,544.02 1,544.16 1,543.99 1,544.05 1,319.8K
11:11 1,543.99 1,544.31 1,543.99 1,544.31 313.6K
11:12 1,543.75 1,544.19 1,543.75 1,544.19 698.5K
11:13 1,544.19 1,544.21 1,544.19 1,544.21 976.5K
11:14 1,544.93 1,545.85 1,544.93 1,545.85 6,936.5K
11:15 1,546.03 1,546.39 1,546.03 1,546.30 3,341.3K
11:16 1,546.27 1,546.27 1,546.05 1,546.05 4,230.7K
11:17 1,546.02 1,546.09 1,546.00 1,546.00 827.5K
11:18 1,546.09 1,546.51 1,546.09 1,546.51 829.1K
11:19 1,546.49 1,547.02 1,546.49 1,546.88 717.3K
11:20 1,546.78 1,546.78 1,545.79 1,546.32 3,752.4K
11:21 1,546.65 1,546.90 1,546.56 1,546.56 1,437.1K
11:22 1,546.55 1,546.93 1,546.41 1,546.93 938.2K
11:23 1,546.84 1,547.49 1,546.84 1,547.34 1,082.7K
11:24 1,547.39 1,548.26 1,547.39 1,547.91 3,035.8K
11:25 1,547.57 1,547.57 1,546.69 1,546.69 1,071.6K
11:26 1,546.93 1,547.45 1,546.63 1,547.45 1,414.4K
11:27 1,547.73 1,547.73 1,547.37 1,547.37 7,882.1K
11:28 1,547.52 1,548.44 1,547.52 1,548.44 3,688.4K
11:29 1,548.94 1,548.94 1,548.71 1,548.71 4,269.4K
11:30 1,548.49 1,548.61 1,548.06 1,548.30 2,558.4K
11:31 1,548.16 1,548.75 1,548.16 1,548.75 1,603.3K
11:32 1,548.73 1,548.73 1,548.35 1,548.60 1,509.8K
11:33 1,548.75 1,548.75 1,548.44 1,548.44 4,053.6K
11:34 1,548.40 1,548.62 1,548.33 1,548.62 971.0K
11:35 1,548.87 1,549.21 1,548.87 1,549.21 1,492.6K
11:36 1,548.70 1,549.32 1,548.70 1,549.32 1,885.2K
11:37 1,549.65 1,549.65 1,549.18 1,549.18 1,425.1K
11:38 1,549.12 1,549.12 1,548.88 1,548.98 1,032.2K
11:39 1,548.93 1,549.41 1,548.93 1,549.41 5,888.8K
11:40 1,549.63 1,549.81 1,549.23 1,549.48 4,225.1K
11:41 1,549.59 1,549.72 1,549.59 1,549.72 184.7K
11:42 1,549.81 1,549.81 1,548.78 1,548.78 1,177.0K
11:43 1,548.67 1,548.67 1,548.10 1,548.10 2,736.3K
11:44 1,547.94 1,548.22 1,547.94 1,548.03 546.3K
11:45 1,547.56 1,547.62 1,547.11 1,547.11 1,745.5K
11:46 1,547.22 1,547.53 1,546.89 1,546.89 1,273.6K
11:47 1,547.24 1,547.68 1,547.24 1,547.68 645.4K
11:48 1,548.10 1,548.52 1,548.10 1,548.52 2,003.7K
11:49 1,548.43 1,548.72 1,548.41 1,548.72 715.8K
11:50 1,548.55 1,548.93 1,548.52 1,548.70 785.3K
11:51 1,548.87 1,549.16 1,548.86 1,548.86 4,822.7K
11:52 1,548.53 1,548.91 1,548.53 1,548.55 5,273.6K
11:53 1,548.57 1,548.67 1,548.56 1,548.67 1,045.6K
11:54 1,548.83 1,549.76 1,548.83 1,549.76 3,783.7K
11:55 1,549.97 1,550.22 1,549.97 1,550.22 922.4K
11:56 1,550.47 1,550.53 1,550.13 1,550.53 1,347.7K
11:57 1,550.27 1,550.45 1,550.27 1,550.30 2,121.8K
11:58 1,550.24 1,550.24 1,549.33 1,549.33 968.5K
11:59 1,549.43 1,549.79 1,549.43 1,549.51 426.6K
12:00 1,549.67 1,549.67 1,549.06 1,549.15 2,804.5K
12:01 1,548.71 1,548.71 1,548.45 1,548.63 908.2K
12:02 1,548.45 1,548.55 1,548.35 1,548.55 465.5K
12:03 1,548.55 1,548.55 1,548.44 1,548.51 334.5K
12:04 1,548.46 1,548.46 1,548.14 1,548.27 959.8K
12:05 1,547.97 1,548.01 1,547.79 1,547.94 398.8K
12:06 1,547.85 1,547.86 1,547.67 1,547.67 378.1K
12:07 1,547.76 1,548.02 1,547.76 1,547.96 130.3K
12:08 1,547.77 1,547.77 1,547.17 1,547.17 1,317.9K
12:09 1,547.43 1,547.47 1,547.24 1,547.47 3,316.1K
12:10 1,547.58 1,547.92 1,547.54 1,547.92 1,249.6K
12:11 1,547.58 1,547.60 1,547.10 1,547.10 2,868.8K
12:12 1,546.81 1,546.81 1,546.52 1,546.52 1,633.8K
12:13 1,546.65 1,546.89 1,546.65 1,546.77 2,043.1K
12:14 1,546.66 1,546.66 1,546.43 1,546.43 705.6K
12:15 1,546.43 1,546.43 1,545.99 1,545.99 2,089.9K
12:16 1,546.40 1,546.63 1,546.40 1,546.63 236.7K
12:17 1,546.65 1,546.80 1,546.55 1,546.73 909.2K
12:18 1,546.64 1,546.85 1,546.55 1,546.85 640.5K
12:19 1,547.19 1,547.32 1,546.85 1,546.85 1,524.3K
12:20 1,547.03 1,547.23 1,546.95 1,547.23 379.8K
12:21 1,547.46 1,547.47 1,546.73 1,546.73 467.4K
12:22 1,547.43 1,547.80 1,547.41 1,547.62 1,095.2K
12:23 1,547.46 1,547.85 1,547.46 1,547.51 1,123.4K
12:24 1,547.72 1,547.76 1,547.57 1,547.57 644.4K
12:25 1,547.01 1,547.36 1,547.01 1,547.08 593.7K
12:26 1,546.45 1,546.45 1,546.13 1,546.35 2,306.3K
12:27 1,546.39 1,546.84 1,546.39 1,546.77 656.2K
12:28 1,547.08 1,547.08 1,546.72 1,547.04 693.3K
12:29 1,547.00 1,547.00 1,546.55 1,546.55 2,403.3K
12:30 1,546.44 1,546.61 1,546.44 1,546.46 2,829.6K
12:31 1,546.46 1,546.46 1,546.15 1,546.36 582.1K
12:32 1,546.48 1,546.50 1,546.38 1,546.38 998.6K
12:33 1,546.56 1,546.63 1,546.39 1,546.39 1,024.8K
12:34 1,546.68 1,546.68 1,545.84 1,545.84 3,153.6K
12:35 1,546.15 1,546.37 1,545.86 1,546.37 7,265.4K
12:36 1,546.36 1,546.36 1,546.10 1,546.27 2,063.6K
12:37 1,546.20 1,546.37 1,546.00 1,546.16 136.2K
12:38 1,546.05 1,546.05 1,545.06 1,545.06 1,565.8K
12:39 1,544.86 1,544.97 1,544.69 1,544.97 5,781.3K
12:40 1,544.87 1,544.87 1,544.79 1,544.87 1,147.8K
12:41 1,544.98 1,545.32 1,544.98 1,545.30 191.0K
12:42 1,545.10 1,545.80 1,545.10 1,545.80 1,006.4K
12:43 1,545.91 1,546.27 1,545.88 1,546.19 252.6K
12:44 1,546.17 1,546.17 1,545.96 1,545.96 334.5K
12:45 1,546.04 1,546.10 1,546.03 1,546.10 158.7K
12:46 1,545.50 1,545.57 1,545.46 1,545.46 2,991.9K
12:47 1,545.63 1,545.63 1,545.49 1,545.56 481.6K
12:48 1,544.48 1,544.48 1,544.15 1,544.43 3,640.8K
12:49 1,543.89 1,544.00 1,542.60 1,542.60 5,587.9K
12:50 1,543.03 1,543.25 1,543.03 1,543.10 1,164.7K
12:51 1,543.32 1,543.39 1,543.01 1,543.01 609.1K
12:52 1,543.35 1,543.49 1,543.35 1,543.44 687.9K
12:53 1,543.43 1,543.43 1,543.22 1,543.23 1,835.0K
12:54 1,543.03 1,543.36 1,543.03 1,543.10 1,016.0K
12:55 1,543.09 1,543.29 1,543.00 1,543.29 1,088.0K
12:56 1,543.83 1,543.94 1,543.83 1,543.88 16,992.2K
12:57 1,544.07 1,544.07 1,543.43 1,543.51 1,499.2K
12:58 1,543.19 1,543.19 1,543.10 1,543.13 1,191.9K
12:59 1,543.22 1,543.48 1,543.08 1,543.48 887.1K
13:00 1,543.88 1,544.55 1,543.88 1,544.19 10,565.3K
13:01 1,544.22 1,544.22 1,544.20 1,544.20 2,118.6K
13:02 1,544.30 1,544.88 1,544.30 1,544.88 1,844.6K
13:03 1,544.88 1,544.88 1,544.58 1,544.71 484.0K
13:04 1,544.88 1,544.88 1,544.67 1,544.88 572.1K
13:05 1,544.36 1,544.64 1,544.36 1,544.63 2,501.7K
13:06 1,544.74 1,544.74 1,544.14 1,544.14 739.9K
13:07 1,544.14 1,544.24 1,543.68 1,543.68 357.8K
13:08 1,543.80 1,543.83 1,543.72 1,543.74 842.4K
13:09 1,543.82 1,543.82 1,543.63 1,543.73 2,466.1K
13:10 1,543.73 1,543.73 1,543.11 1,543.11 3,108.9K
13:11 1,543.36 1,544.63 1,543.36 1,544.63 10,091.6K
13:12 1,544.52 1,545.14 1,544.52 1,545.14 1,891.3K
13:13 1,544.88 1,544.88 1,544.47 1,544.47 3,507.8K
13:14 1,544.63 1,544.63 1,544.24 1,544.37 1,161.1K
13:15 1,544.51 1,544.70 1,544.51 1,544.70 693.0K
13:16 1,544.55 1,544.77 1,544.55 1,544.76 2,746.0K
13:17 1,544.50 1,544.50 1,543.78 1,543.78 5,464.5K
13:18 1,543.80 1,544.68 1,543.80 1,544.68 3,864.4K
13:19 1,544.19 1,544.39 1,544.02 1,544.39 2,353.2K
13:20 1,544.16 1,544.98 1,544.16 1,544.98 797.8K
13:21 1,545.10 1,545.35 1,545.02 1,545.35 1,924.7K
13:22 1,545.54 1,545.71 1,544.90 1,544.90 2,019.4K
13:23 1,544.90 1,544.97 1,544.76 1,544.97 203.8K
13:24 1,545.14 1,545.47 1,545.14 1,545.47 1,548.4K
13:25 1,545.26 1,545.29 1,545.05 1,545.06 2,706.1K
13:26 1,545.19 1,545.34 1,545.01 1,545.30 1,817.0K
13:27 1,545.55 1,545.56 1,545.40 1,545.48 1,294.9K
13:28 1,545.67 1,545.67 1,545.29 1,545.56 2,200.3K
13:29 1,545.25 1,545.46 1,545.25 1,545.46 2,311.0K
13:30 1,545.53 1,545.53 1,544.92 1,544.92 1,446.2K
13:31 1,545.12 1,545.12 1,545.02 1,545.12 954.8K
13:32 1,545.33 1,545.33 1,544.46 1,544.46 1,154.7K
13:33 1,544.64 1,545.04 1,544.64 1,544.80 590.0K
13:34 1,544.76 1,544.79 1,544.59 1,544.59 2,166.7K
13:35 1,544.56 1,544.67 1,544.56 1,544.61 1,998.0K
13:36 1,544.79 1,544.91 1,544.52 1,544.72 2,049.7K
13:37 1,544.99 1,544.99 1,544.79 1,544.81 1,398.5K
13:38 1,544.81 1,544.81 1,544.72 1,544.77 837.1K
13:39 1,544.81 1,545.11 1,544.81 1,545.08 598.4K
13:40 1,545.22 1,545.83 1,545.22 1,545.83 1,397.6K
13:41 1,545.50 1,545.50 1,544.50 1,544.50 1,298.5K
13:42 1,544.75 1,544.85 1,544.61 1,544.61 1,249.0K
13:43 1,542.35 1,542.68 1,542.28 1,542.68 7,446.1K
13:44 1,542.79 1,542.96 1,542.79 1,542.96 2,144.1K
13:45 1,542.28 1,542.28 1,541.76 1,541.91 2,068.3K
13:46 1,541.75 1,542.02 1,541.71 1,542.02 1,575.8K
13:47 1,542.15 1,542.23 1,542.15 1,542.20 754.9K
13:48 1,542.19 1,542.24 1,541.64 1,541.64 1,321.3K
13:49 1,541.78 1,541.92 1,541.78 1,541.90 1,600.8K
13:50 1,541.88 1,542.21 1,541.88 1,542.09 365.0K
13:51 1,541.85 1,541.96 1,541.85 1,541.96 521.1K
13:52 1,541.78 1,542.05 1,541.78 1,542.05 2,001.7K
13:53 1,541.77 1,542.08 1,541.77 1,542.08 521.7K
13:54 1,542.01 1,542.18 1,542.01 1,542.18 119.5K
13:55 1,541.92 1,542.25 1,541.92 1,542.25 1,821.4K
13:56 1,542.35 1,542.35 1,541.90 1,541.90 728.8K
13:57 1,541.87 1,542.05 1,541.87 1,541.98 263.6K
13:58 1,541.97 1,542.26 1,541.97 1,542.26 157.7K
13:59 1,542.74 1,542.87 1,542.74 1,542.87 1,195.6K
14:00 1,542.85 1,543.01 1,542.85 1,543.01 266.8K
14:01 1,543.14 1,543.14 1,543.04 1,543.11 527.0K
14:02 1,543.11 1,543.38 1,543.11 1,543.34 251.2K
14:03 1,543.25 1,543.35 1,543.16 1,543.34 680.5K
14:04 1,543.35 1,543.35 1,543.15 1,543.18 241.3K
14:05 1,543.18 1,543.29 1,543.15 1,543.15 300.2K
14:06 1,542.71 1,542.95 1,542.71 1,542.95 709.1K
14:07 1,542.96 1,543.19 1,542.90 1,542.90 291.1K
14:08 1,542.94 1,542.97 1,542.74 1,542.74 800.6K
14:09 1,542.74 1,542.87 1,542.29 1,542.29 408.0K
14:10 1,542.31 1,543.11 1,542.31 1,542.94 574.3K
14:11 1,542.96 1,542.96 1,542.59 1,542.59 1,346.1K
14:12 1,542.26 1,542.67 1,542.20 1,542.67 1,025.3K
14:13 1,542.51 1,542.94 1,542.51 1,542.91 391.0K
14:14 1,542.80 1,542.93 1,542.71 1,542.93 533.4K
14:15 1,543.52 1,544.14 1,543.52 1,544.14 750.7K
14:16 1,544.42 1,544.54 1,544.42 1,544.51 528.1K
14:17 1,544.50 1,544.50 1,543.98 1,543.98 336.4K
14:18 1,543.92 1,544.27 1,543.92 1,544.17 407.7K
14:19 1,544.48 1,544.48 1,544.04 1,544.04 500.6K
14:20 1,544.08 1,544.58 1,544.08 1,544.58 236.1K
14:21 1,544.49 1,544.54 1,544.40 1,544.53 797.7K
14:22 1,544.25 1,544.25 1,544.11 1,544.12 350.0K
14:23 1,544.20 1,544.33 1,544.20 1,544.22 431.4K
14:24 1,544.33 1,544.36 1,544.33 1,544.36 61.7K
14:25 1,544.39 1,544.48 1,544.28 1,544.48 267.7K
14:26 1,544.48 1,544.71 1,544.48 1,544.71 122.6K
14:27 1,544.62 1,544.70 1,544.57 1,544.70 229.7K
14:28 1,544.74 1,544.78 1,544.32 1,544.32 3,980.1K
14:29 1,543.73 1,543.73 1,543.37 1,543.41 1,017.7K
14:30 1,543.32 1,543.32 1,542.95 1,543.30 198.9K
14:31 1,543.54 1,543.54 1,543.33 1,543.33 130.0K
14:32 1,543.63 1,544.08 1,543.63 1,543.99 618.9K
14:33 1,544.37 1,544.48 1,544.37 1,544.48 1,363.6K
14:34 1,544.26 1,544.32 1,544.22 1,544.32 1,769.0K
14:35 1,544.30 1,544.73 1,544.30 1,544.72 285.4K
14:36 1,544.57 1,544.59 1,544.52 1,544.59 288.0K
14:37 1,544.70 1,544.70 1,544.34 1,544.34 683.7K
14:38 1,544.60 1,544.60 1,544.27 1,544.32 637.6K
14:39 1,543.62 1,543.88 1,543.54 1,543.54 3,270.3K
14:40 1,543.36 1,543.43 1,543.36 1,543.36 1,479.0K
14:41 1,543.25 1,543.88 1,543.25 1,543.88 275.5K
14:42 1,543.63 1,543.67 1,543.59 1,543.59 488.7K
14:43 1,543.60 1,543.88 1,543.59 1,543.88 75.3K
14:44 1,543.88 1,543.88 1,543.70 1,543.70 40.8K
14:45 1,544.16 1,544.20 1,544.14 1,544.14 2,023.1K
14:46 1,544.10 1,544.10 1,543.60 1,543.60 287.7K
14:47 1,543.45 1,543.68 1,543.45 1,543.68 682.1K
14:48 1,544.07 1,544.58 1,544.07 1,544.58 2,886.9K
14:49 1,544.44 1,544.78 1,544.25 1,544.78 3,430.0K
14:50 1,545.25 1,546.09 1,545.25 1,546.09 1,797.4K
14:51 1,546.21 1,546.31 1,546.14 1,546.23 395.8K
14:52 1,546.38 1,546.59 1,546.38 1,546.43 1,925.1K
14:53 1,546.25 1,546.38 1,546.25 1,546.27 573.0K
14:54 1,546.26 1,546.26 1,545.60 1,545.60 1,732.6K
14:55 1,545.52 1,545.85 1,545.48 1,545.48 2,246.7K
14:56 1,545.63 1,546.00 1,545.63 1,546.00 912.5K
14:57 1,546.00 1,546.00 1,545.87 1,545.87 264.0K
14:58 1,545.98 1,546.11 1,545.98 1,546.11 867.3K
14:59 1,545.97 1,545.97 1,545.65 1,545.71 5,489.2K
15:00 1,545.82 1,546.54 1,545.82 1,546.54 1,941.3K
15:01 1,546.69 1,546.69 1,546.22 1,546.59 4,323.3K
15:02 1,546.65 1,547.00 1,546.56 1,547.00 2,666.6K
15:03 1,547.14 1,547.60 1,547.14 1,547.47 1,122.5K
15:04 1,547.29 1,547.29 1,547.18 1,547.18 2,423.8K
15:05 1,546.90 1,547.21 1,546.90 1,547.21 1,627.3K
15:06 1,547.25 1,547.36 1,547.25 1,547.36 471.4K
15:07 1,546.91 1,547.12 1,546.91 1,546.92 1,091.6K
15:08 1,546.87 1,546.99 1,546.78 1,546.85 5,839.5K
15:09 1,546.60 1,546.60 1,545.94 1,545.94 1,244.6K
15:10 1,545.98 1,546.34 1,545.95 1,545.95 572.0K
15:11 1,545.93 1,546.14 1,545.93 1,546.03 725.4K
15:12 1,545.98 1,546.36 1,545.98 1,546.27 846.1K
15:13 1,546.29 1,547.15 1,546.29 1,547.15 985.7K
15:14 1,547.11 1,547.52 1,546.94 1,547.50 1,796.8K
15:15 1,547.77 1,548.37 1,547.77 1,548.37 1,242.5K
15:16 1,548.57 1,548.94 1,548.51 1,548.51 4,399.2K
15:17 1,548.66 1,549.02 1,548.66 1,549.00 3,369.5K
15:18 1,548.87 1,549.52 1,548.87 1,549.43 2,618.3K
15:19 1,549.56 1,549.60 1,549.41 1,549.57 2,103.4K
15:20 1,549.24 1,549.24 1,548.98 1,549.23 3,549.4K
15:21 1,549.27 1,549.50 1,549.16 1,549.37 2,208.5K
15:22 1,549.44 1,549.44 1,549.13 1,549.14 3,048.2K
15:23 1,549.47 1,549.47 1,549.22 1,549.22 2,767.1K
15:24 1,549.24 1,549.37 1,549.24 1,549.34 1,435.4K
15:25 1,549.47 1,549.47 1,549.09 1,549.09 1,132.4K
15:26 1,549.22 1,549.42 1,549.22 1,549.42 8,164.9K
15:27 1,549.42 1,549.42 1,549.29 1,549.32 1,882.4K
15:28 1,549.26 1,550.26 1,549.26 1,550.26 4,600.3K
15:29 1,550.40 1,550.49 1,550.10 1,550.10 3,937.9K
15:30 1,550.08 1,550.29 1,550.08 1,550.29 919.3K
15:31 1,550.24 1,550.24 1,549.81 1,549.95 350.4K
15:32 1,549.75 1,549.75 1,549.15 1,549.15 4,014.9K
15:33 1,549.07 1,549.10 1,548.69 1,548.69 787.1K
15:34 1,549.12 1,549.23 1,548.69 1,548.69 1,510.8K
15:35 1,548.83 1,549.00 1,548.83 1,548.83 673.2K
15:36 1,548.98 1,548.98 1,548.36 1,548.36 390.2K
15:37 1,548.21 1,548.28 1,548.00 1,548.01 604.1K
15:38 1,548.08 1,548.24 1,548.04 1,548.17 2,882.4K
15:39 1,548.07 1,548.26 1,548.07 1,548.26 1,435.7K
15:40 1,548.68 1,548.73 1,548.44 1,548.44 429.0K
15:41 1,548.31 1,548.63 1,548.26 1,548.63 2,926.7K
15:42 1,548.63 1,548.63 1,548.32 1,548.41 379.5K
15:43 1,548.38 1,548.38 1,548.27 1,548.27 950.4K
15:44 1,548.44 1,548.80 1,548.34 1,548.80 278.2K
15:45 1,548.60 1,548.67 1,548.60 1,548.60 622.1K
15:46 1,548.44 1,548.52 1,548.44 1,548.45 719.5K
15:47 1,548.20 1,548.29 1,548.06 1,548.29 652.9K
15:48 1,548.41 1,548.64 1,548.33 1,548.64 721.4K
15:49 1,548.42 1,548.62 1,548.42 1,548.50 926.2K
15:50 1,548.68 1,548.89 1,548.51 1,548.89 1,719.4K
15:51 1,548.89 1,549.34 1,548.89 1,549.34 485.8K
15:52 1,549.38 1,549.38 1,549.27 1,549.37 1,128.0K
15:53 1,548.87 1,549.38 1,548.87 1,549.31 1,195.0K
15:54 1,549.41 1,549.41 1,549.13 1,549.13 533.7K
15:55 1,548.76 1,548.76 1,548.49 1,548.59 1,524.3K
15:56 1,548.16 1,548.16 1,547.76 1,547.76 225.9K
15:57 1,547.98 1,547.98 1,547.58 1,547.58 1,884.3K
15:58 1,547.55 1,547.55 1,547.02 1,547.02 1,397.1K
15:59 1,547.12 1,547.36 1,547.11 1,547.20 598.6K
16:00 1,547.23 1,547.26 1,547.11 1,547.11 816.4K
16:01 1,547.06 1,547.06 1,546.50 1,546.65 893.0K
16:02 1,546.65 1,546.74 1,546.32 1,546.32 1,813.6K
16:03 1,546.47 1,546.47 1,546.40 1,546.40 254.3K
16:04 1,546.70 1,546.87 1,546.70 1,546.87 1,370.4K
16:05 1,546.71 1,547.26 1,546.71 1,547.26 136.4K
16:06 1,547.27 1,547.45 1,547.27 1,547.45 348.1K
16:07 1,547.38 1,547.56 1,547.23 1,547.56 579.1K
16:08 1,547.61 1,547.61 1,547.34 1,547.34 303.8K
16:09 1,547.28 1,547.39 1,547.25 1,547.39 303.3K
16:10 1,547.69 1,548.27 1,547.69 1,548.27 1,140.7K
16:11 1,548.28 1,548.43 1,548.25 1,548.43 253.8K
16:12 1,548.43 1,548.54 1,548.28 1,548.28 744.9K
16:13 1,548.21 1,548.86 1,548.21 1,548.86 2,530.0K
16:14 1,548.59 1,548.84 1,548.54 1,548.84 2,815.4K
16:15 1,550.09 1,553.10 1,550.09 1,553.10 11,723.4K
16:16 1,553.31 1,553.78 1,553.25 1,553.78 5,189.2K
16:17 1,553.98 1,553.98 1,552.89 1,552.96 3,508.4K
16:18 1,553.47 1,554.08 1,553.47 1,553.50 1,128.0K
16:19 1,554.16 1,554.16 1,554.00 1,554.00 724.3K
16:20 1,553.50 1,553.50 1,552.80 1,552.80 1,430.2K
16:21 1,552.40 1,552.87 1,552.27 1,552.57 877.8K
16:22 1,552.61 1,552.61 1,552.55 1,552.57 4,323.1K
16:23 1,552.63 1,553.06 1,552.63 1,552.94 1,235.9K
16:24 1,553.94 1,553.94 1,553.20 1,553.20 1,346.2K
16:25 1,553.07 1,554.01 1,553.07 1,554.01 701.6K
16:26 1,553.68 1,553.68 1,553.42 1,553.52 1,381.4K
16:27 1,553.52 1,553.56 1,553.29 1,553.29 247.0K
16:28 1,554.24 1,554.38 1,554.22 1,554.38 1,739.7K
16:29 1,554.28 1,554.28 1,553.54 1,553.54 927.7K
16:30 1,553.18 1,553.26 1,552.40 1,552.40 761.3K
16:31 1,552.43 1,552.97 1,552.43 1,552.79 1,520.2K
16:32 1,552.73 1,552.73 1,552.12 1,552.12 825.6K
16:33 1,551.93 1,552.00 1,551.93 1,551.96 1,402.2K
16:34 1,551.43 1,551.43 1,550.93 1,550.93 2,151.6K
16:35 1,551.00 1,551.00 1,550.43 1,550.43 2,105.5K
16:36 1,550.39 1,551.45 1,550.39 1,551.45 398.5K
16:37 1,551.21 1,551.26 1,551.08 1,551.12 310.0K
16:38 1,551.43 1,551.43 1,551.21 1,551.21 293.6K
16:39 1,551.14 1,551.27 1,551.14 1,551.17 1,136.5K
16:40 1,551.42 1,551.54 1,551.33 1,551.33 232.6K
16:41 1,551.56 1,551.61 1,551.33 1,551.61 950.5K
16:42 1,551.35 1,551.72 1,551.35 1,551.72 362.4K
16:43 1,551.52 1,551.52 1,551.19 1,551.24 404.5K
16:44 1,551.11 1,551.34 1,551.11 1,551.34 292.9K
16:45 1,551.57 1,551.77 1,551.32 1,551.32 1,770.9K
16:46 1,551.40 1,551.40 1,550.86 1,550.86 1,717.3K
16:47 1,550.79 1,550.92 1,550.64 1,550.64 5,012.1K
16:48 1,550.98 1,550.98 1,550.57 1,550.57 1,055.0K
16:49 1,550.48 1,550.48 1,550.34 1,550.36 1,389.8K
16:50 1,550.63 1,550.68 1,550.54 1,550.68 676.5K
16:51 1,551.05 1,551.30 1,551.05 1,551.21 1,408.3K
16:52 1,551.14 1,551.14 1,550.80 1,550.80 735.7K
16:53 1,550.49 1,550.92 1,550.39 1,550.92 3,172.8K
16:54 1,550.65 1,551.14 1,550.65 1,551.14 204.3K
16:55 1,551.33 1,551.56 1,551.33 1,551.56 254.7K
16:56 1,551.37 1,551.45 1,551.36 1,551.45 328.8K
16:57 1,551.39 1,551.39 1,551.08 1,551.08 1,594.7K
16:58 1,551.29 1,551.40 1,551.27 1,551.27 523.5K
16:59 1,550.73 1,550.83 1,550.61 1,550.64 645.1K
17:00 1,550.93 1,551.40 1,550.93 1,551.35 851.7K
17:01 1,551.23 1,551.42 1,551.03 1,551.03 1,078.1K
17:02 1,551.02 1,551.54 1,551.02 1,551.54 1,200.2K
17:03 1,551.40 1,551.55 1,551.40 1,551.55 575.0K
17:04 1,551.44 1,551.44 1,550.71 1,550.92 476.1K
17:05 1,551.01 1,551.69 1,551.01 1,551.69 2,455.9K
17:06 1,551.42 1,551.42 1,550.30 1,550.30 2,701.8K
17:07 1,550.45 1,550.45 1,550.12 1,550.37 183.0K
17:08 1,550.32 1,550.42 1,549.64 1,549.69 3,980.5K
17:09 1,549.80 1,549.84 1,549.69 1,549.81 1,378.8K
17:10 1,549.76 1,549.76 1,549.17 1,549.17 1,890.9K
17:11 1,548.63 1,548.91 1,548.63 1,548.87 1,782.2K
17:12 1,548.65 1,549.32 1,548.65 1,549.00 6,630.1K
17:13 1,549.67 1,549.67 1,548.60 1,548.60 1,267.5K
17:14 1,548.86 1,548.86 1,548.57 1,548.57 717.6K
17:15 1,548.73 1,548.98 1,548.73 1,548.98 1,315.9K
17:16 1,549.23 1,549.33 1,549.19 1,549.33 3,235.9K
17:17 1,549.28 1,549.28 1,548.54 1,548.54 1,389.8K
17:18 1,548.38 1,548.38 1,547.57 1,547.57 4,507.6K
17:19 1,547.74 1,548.00 1,547.74 1,547.90 717.5K
17:20 1,548.04 1,548.04 1,547.56 1,547.99 3,890.9K
17:21 1,548.13 1,548.17 1,547.84 1,547.84 1,302.7K
17:22 1,547.69 1,548.06 1,547.69 1,548.02 2,713.2K
17:23 1,548.10 1,548.43 1,547.78 1,548.43 1,229.9K
17:24 1,548.29 1,548.72 1,548.29 1,548.68 410.6K
17:25 1,548.38 1,548.38 1,547.97 1,547.97 609.0K
17:26 1,547.75 1,547.88 1,547.75 1,547.88 2,258.4K
17:27 1,546.40 1,546.45 1,546.09 1,546.09 9,475.6K
17:28 1,546.08 1,546.62 1,546.06 1,546.62 3,690.3K
17:29 1,546.42 1,546.42 1,546.23 1,546.23 2,693.8K
17:30 1,545.30 1,545.30 1,544.55 1,544.69 5,002.9K
17:31 1,544.83 1,545.29 1,544.83 1,545.29 1,551.2K
17:32 1,545.46 1,545.56 1,545.33 1,545.33 2,701.0K
17:33 1,545.59 1,546.58 1,545.59 1,546.58 1,292.2K
17:34 1,546.38 1,546.53 1,546.18 1,546.18 2,515.0K
17:35 1,546.09 1,546.22 1,545.94 1,546.05 671.7K
17:36 1,545.92 1,546.29 1,545.60 1,546.29 536.8K
17:37 1,546.97 1,547.05 1,546.13 1,546.13 1,360.4K
17:38 1,545.83 1,545.83 1,545.56 1,545.56 707.0K
17:39 1,545.54 1,545.86 1,545.54 1,545.86 1,546.6K
17:40 1,545.74 1,545.74 1,545.41 1,545.73 1,416.0K
17:41 1,546.15 1,547.48 1,546.15 1,547.48 1,535.4K
17:42 1,547.34 1,547.46 1,546.91 1,546.94 964.0K
17:43 1,546.98 1,547.04 1,546.70 1,546.70 648.9K
17:44 1,546.76 1,547.11 1,546.71 1,547.11 587.2K
17:45 1,547.89 1,547.89 1,547.46 1,547.62 3,814.1K
17:46 1,547.65 1,547.65 1,546.95 1,546.95 979.7K
17:47 1,547.00 1,547.52 1,547.00 1,547.52 1,220.3K
17:48 1,547.38 1,547.38 1,546.74 1,546.74 1,460.9K
17:49 1,546.23 1,546.57 1,546.04 1,546.57 583.8K
17:50 1,546.32 1,546.51 1,546.27 1,546.36 601.1K
17:51 1,546.35 1,546.57 1,546.30 1,546.30 387.6K
17:52 1,546.30 1,546.33 1,545.98 1,546.33 351.3K
17:53 1,547.28 1,547.28 1,546.99 1,547.16 481.5K
17:54 1,547.02 1,547.03 1,547.02 1,547.03 681.5K
17:55 1,546.63 1,546.63 1,546.25 1,546.25 380.1K
17:56 1,546.15 1,546.22 1,545.90 1,545.90 626.2K
17:57 1,545.90 1,545.90 1,545.70 1,545.90 1,089.6K
17:58 1,545.90 1,545.90 1,544.93 1,544.93 1,220.2K
17:59 1,545.04 1,545.93 1,544.90 1,545.77 853.3K
18:00 1,545.88 1,545.88 1,544.42 1,544.42 691.8K
18:01 1,543.60 1,544.85 1,543.60 1,544.85 1,432.7K
18:02 1,544.91 1,545.51 1,544.91 1,545.51 1,542.9K
18:03 1,545.54 1,545.92 1,545.54 1,545.92 886.2K
18:04 1,545.97 1,546.14 1,545.55 1,546.14 526.9K
18:05 1,546.14 1,546.88 1,546.14 1,546.88 788.7K
18:06 1,546.66 1,547.50 1,546.40 1,547.50 804.9K
18:07 1,547.56 1,547.86 1,547.56 1,547.85 723.6K
18:08 1,547.79 1,547.82 1,547.36 1,547.39 300.7K
18:09 1,547.48 1,547.80 1,547.47 1,547.47 443.6K
18:10 1,547.75 1,547.75 1,547.55 1,547.55 254.8K
18:11 1,547.58 1,547.61 1,547.48 1,547.48 220.6K
18:12 1,547.53 1,547.53 1,547.19 1,547.19 358.2K
18:13 1,548.10 1,548.53 1,548.10 1,548.53 2,957.1K
18:14 1,548.94 1,549.40 1,548.94 1,549.32 1,074.1K
18:15 1,549.30 1,549.68 1,549.30 1,549.67 417.7K
18:16 1,548.98 1,548.98 1,547.90 1,547.90 1,618.1K
18:17 1,548.09 1,548.09 1,547.65 1,547.65 1,376.7K
18:18 1,547.64 1,548.30 1,547.64 1,547.95 1,771.5K
18:19 1,548.17 1,548.44 1,548.14 1,548.19 730.7K
18:20 1,548.14 1,548.34 1,548.10 1,548.10 386.4K
18:21 1,547.90 1,548.00 1,547.85 1,548.00 840.9K
18:22 1,547.81 1,547.81 1,547.53 1,547.53 1,061.5K
18:23 1,547.79 1,548.10 1,547.73 1,548.10 579.0K
18:24 1,547.91 1,548.30 1,547.91 1,548.30 2,142.6K
18:25 1,548.44 1,548.49 1,548.44 1,548.49 578.6K
18:26 1,548.38 1,548.51 1,548.38 1,548.46 240.0K
18:27 1,548.63 1,548.63 1,548.52 1,548.52 1,417.0K
18:28 1,548.72 1,548.72 1,548.72 1,548.72 72.0K
18:29 1,548.70 1,548.70 1,548.41 1,548.48 187.2K
18:30 1,548.59 1,550.11 1,548.59 1,550.11 4,214.6K
18:31 1,550.49 1,550.59 1,550.35 1,550.53 1,670.8K
18:32 1,550.06 1,551.01 1,550.06 1,550.43 2,819.1K
18:33 1,550.23 1,550.48 1,550.19 1,550.44 1,937.6K
18:34 1,550.25 1,550.87 1,550.25 1,550.87 738.1K
18:35 1,550.56 1,550.70 1,550.47 1,550.47 1,176.1K
18:36 1,549.51 1,549.59 1,549.51 1,549.52 1,291.7K
18:37 1,549.18 1,549.48 1,549.09 1,549.48 716.8K
18:38 1,550.15 1,550.15 1,549.86 1,549.86 2,771.9K
18:39 1,549.61 1,549.89 1,549.59 1,549.59 426.8K
18:40 1,549.59 1,549.59 1,549.59 1,549.59 10.1K
18:51 1,549.98 1,549.98 1,549.98 1,549.98 499.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし