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 1,560.12 1,560.90 1,560.12 1,560.90 895.8K
09:51 1,560.88 1,561.40 1,560.64 1,560.64 1,496.5K
09:52 1,560.73 1,560.99 1,560.41 1,560.99 159.4K
09:53 1,561.31 1,561.44 1,561.28 1,561.28 880.4K
09:54 1,561.21 1,561.76 1,561.21 1,561.44 6,168.3K
09:55 1,561.79 1,561.79 1,561.41 1,561.41 1,145.6K
09:56 1,561.35 1,561.41 1,561.25 1,561.41 631.4K
09:57 1,561.41 1,561.41 1,561.18 1,561.18 189.8K
09:58 1,561.37 1,561.37 1,561.23 1,561.29 1,439.8K
09:59 1,562.07 1,562.16 1,561.81 1,562.03 8,347.4K
10:00 1,561.95 1,564.42 1,561.95 1,563.71 14,089.6K
10:01 1,563.34 1,565.23 1,563.34 1,565.11 10,916.3K
10:02 1,565.20 1,565.68 1,565.20 1,565.68 5,829.9K
10:03 1,565.68 1,566.27 1,565.49 1,566.27 12,282.3K
10:04 1,565.79 1,565.79 1,565.52 1,565.69 12,053.0K
10:05 1,566.54 1,567.47 1,566.54 1,567.47 5,799.9K
10:06 1,567.90 1,568.59 1,567.62 1,567.62 5,795.5K
10:07 1,569.06 1,569.44 1,568.62 1,568.62 46,732.9K
10:08 1,568.63 1,569.05 1,568.63 1,569.03 6,453.0K
10:09 1,569.47 1,569.68 1,569.45 1,569.68 7,072.2K
10:10 1,568.75 1,569.46 1,568.75 1,568.97 12,463.4K
10:11 1,569.68 1,570.09 1,569.68 1,569.95 5,723.8K
10:12 1,569.98 1,570.12 1,569.88 1,569.88 2,422.8K
10:13 1,569.81 1,569.90 1,569.24 1,569.24 4,486.0K
10:14 1,569.28 1,569.28 1,568.96 1,569.28 5,500.9K
10:15 1,568.52 1,568.64 1,567.98 1,567.98 8,919.4K
10:16 1,567.65 1,567.67 1,567.34 1,567.38 4,123.0K
10:17 1,567.49 1,567.69 1,567.17 1,567.27 5,912.3K
10:18 1,566.76 1,567.45 1,566.76 1,567.45 5,901.6K
10:19 1,567.57 1,567.57 1,567.46 1,567.46 2,758.4K
10:20 1,567.67 1,567.72 1,567.60 1,567.72 2,379.6K
10:21 1,567.73 1,568.72 1,567.73 1,568.72 5,760.7K
10:22 1,568.78 1,568.93 1,568.78 1,568.93 1,713.5K
10:23 1,568.65 1,569.75 1,568.65 1,569.75 2,693.6K
10:24 1,569.24 1,569.79 1,569.24 1,569.58 5,153.6K
10:25 1,569.77 1,569.78 1,569.49 1,569.49 1,352.0K
10:26 1,570.26 1,570.26 1,569.69 1,569.83 2,006.1K
10:27 1,569.78 1,570.09 1,569.78 1,570.06 5,358.0K
10:28 1,570.19 1,570.34 1,569.75 1,570.34 3,028.1K
10:29 1,570.62 1,571.21 1,570.62 1,571.11 7,858.4K
10:30 1,571.74 1,571.83 1,571.59 1,571.70 4,297.6K
10:31 1,571.34 1,571.42 1,571.00 1,571.00 3,223.6K
10:32 1,570.87 1,571.08 1,570.26 1,570.26 2,254.5K
10:33 1,570.44 1,570.48 1,569.98 1,569.98 3,969.8K
10:34 1,570.36 1,570.95 1,570.36 1,570.95 3,805.7K
10:35 1,571.21 1,572.10 1,571.21 1,571.88 4,471.6K
10:36 1,572.00 1,572.48 1,572.00 1,572.48 4,929.5K
10:37 1,572.02 1,572.39 1,572.02 1,572.26 1,126.1K
10:38 1,572.16 1,572.16 1,571.75 1,572.06 1,765.8K
10:39 1,571.91 1,571.98 1,571.54 1,571.54 13,256.0K
10:40 1,571.64 1,572.35 1,571.51 1,572.35 3,053.8K
10:41 1,572.79 1,572.85 1,572.60 1,572.60 2,778.2K
10:42 1,572.96 1,572.96 1,572.31 1,572.31 3,396.4K
10:43 1,572.41 1,572.41 1,571.74 1,571.74 9,403.1K
10:44 1,572.17 1,572.17 1,571.68 1,571.68 2,015.2K
10:45 1,571.87 1,572.03 1,571.87 1,572.03 1,480.6K
10:46 1,571.75 1,572.06 1,571.75 1,572.06 1,799.3K
10:47 1,571.80 1,571.96 1,571.67 1,571.67 1,379.2K
10:48 1,571.63 1,571.63 1,571.39 1,571.50 2,617.0K
10:49 1,571.37 1,571.77 1,571.37 1,571.77 4,386.0K
10:50 1,571.97 1,572.34 1,571.97 1,572.30 2,985.1K
10:51 1,572.33 1,572.33 1,571.51 1,571.51 3,171.8K
10:52 1,571.33 1,571.49 1,570.94 1,570.94 2,285.0K
10:53 1,570.92 1,571.44 1,570.92 1,571.34 4,213.7K
10:54 1,571.38 1,571.38 1,571.09 1,571.14 2,533.1K
10:55 1,571.14 1,571.72 1,571.14 1,571.72 1,859.0K
10:56 1,571.87 1,572.02 1,571.56 1,571.56 1,720.9K
10:57 1,571.21 1,571.21 1,570.79 1,570.79 2,739.8K
10:58 1,570.44 1,570.44 1,569.57 1,569.57 2,782.6K
10:59 1,570.03 1,570.28 1,570.03 1,570.28 1,537.5K
11:00 1,570.27 1,570.31 1,570.21 1,570.22 2,062.7K
11:01 1,570.16 1,570.74 1,570.16 1,570.74 1,326.8K
11:02 1,570.97 1,571.30 1,570.97 1,571.30 1,688.6K
11:03 1,571.20 1,571.98 1,571.20 1,571.98 2,903.4K
11:04 1,572.65 1,573.07 1,572.65 1,573.07 4,372.7K
11:05 1,573.18 1,573.30 1,573.10 1,573.10 1,848.7K
11:06 1,572.96 1,573.88 1,572.96 1,573.88 5,876.5K
11:07 1,573.74 1,573.74 1,573.66 1,573.69 4,184.2K
11:08 1,573.67 1,573.71 1,573.13 1,573.71 3,958.2K
11:09 1,573.94 1,574.13 1,573.94 1,574.13 4,520.4K
11:10 1,574.42 1,574.95 1,574.42 1,574.64 7,453.2K
11:11 1,574.35 1,574.57 1,574.35 1,574.57 2,081.2K
11:12 1,574.47 1,574.47 1,573.60 1,573.60 3,485.2K
11:13 1,573.66 1,574.19 1,573.66 1,574.19 1,916.6K
11:14 1,574.16 1,574.67 1,574.16 1,574.67 7,455.1K
11:15 1,574.96 1,575.17 1,574.80 1,575.17 13,674.8K
11:16 1,575.80 1,575.96 1,575.80 1,575.81 24,566.3K
11:17 1,576.20 1,576.20 1,575.54 1,575.54 19,668.6K
11:18 1,575.15 1,575.15 1,574.81 1,574.81 3,893.9K
11:19 1,575.51 1,575.62 1,575.31 1,575.31 4,677.2K
11:20 1,575.36 1,575.93 1,575.36 1,575.92 4,878.5K
11:21 1,575.62 1,575.67 1,575.52 1,575.55 2,083.0K
11:22 1,575.61 1,576.41 1,575.60 1,576.41 6,398.1K
11:23 1,576.20 1,576.26 1,576.10 1,576.10 3,223.3K
11:24 1,575.99 1,575.99 1,575.92 1,575.95 3,115.3K
11:25 1,575.79 1,576.15 1,575.79 1,576.14 1,592.4K
11:26 1,576.24 1,576.28 1,576.12 1,576.28 4,647.4K
11:27 1,576.18 1,576.42 1,576.18 1,576.26 3,217.0K
11:28 1,576.14 1,576.48 1,576.14 1,576.48 4,607.8K
11:29 1,576.64 1,577.00 1,576.46 1,576.46 13,977.9K
11:30 1,574.91 1,576.15 1,574.91 1,576.15 13,122.5K
11:31 1,576.06 1,576.06 1,575.34 1,575.34 13,809.1K
11:32 1,575.06 1,575.42 1,574.91 1,574.91 2,555.8K
11:33 1,575.47 1,575.47 1,574.74 1,574.75 5,705.1K
11:34 1,574.50 1,574.50 1,574.41 1,574.43 16,302.2K
11:35 1,574.66 1,574.66 1,573.94 1,573.94 4,079.5K
11:36 1,573.69 1,573.72 1,573.50 1,573.72 5,907.1K
11:37 1,573.13 1,573.13 1,572.62 1,572.90 10,249.8K
11:38 1,572.39 1,572.73 1,572.18 1,572.18 2,325.0K
11:39 1,571.63 1,571.63 1,571.20 1,571.20 3,674.6K
11:40 1,571.12 1,571.32 1,571.12 1,571.26 2,910.0K
11:41 1,571.52 1,571.59 1,571.08 1,571.08 5,470.5K
11:42 1,570.84 1,570.84 1,570.44 1,570.51 18,693.4K
11:43 1,570.55 1,570.56 1,570.52 1,570.56 3,149.6K
11:44 1,570.38 1,570.81 1,570.38 1,570.81 3,301.2K
11:45 1,570.67 1,571.14 1,570.67 1,571.03 3,351.1K
11:46 1,570.63 1,570.80 1,570.63 1,570.70 1,931.7K
11:47 1,570.62 1,570.67 1,570.03 1,570.03 2,389.7K
11:48 1,569.97 1,569.97 1,569.48 1,569.63 5,700.8K
11:49 1,569.21 1,569.24 1,569.01 1,569.01 5,242.0K
11:50 1,569.42 1,569.42 1,568.53 1,568.53 1,748.8K
11:51 1,568.91 1,568.91 1,568.35 1,568.35 4,330.4K
11:52 1,568.38 1,568.70 1,568.16 1,568.70 2,089.4K
11:53 1,569.12 1,569.31 1,568.97 1,569.31 4,621.5K
11:54 1,569.34 1,569.59 1,569.34 1,569.55 1,359.2K
11:55 1,569.56 1,569.60 1,569.46 1,569.60 1,180.2K
11:56 1,569.69 1,569.69 1,569.60 1,569.64 2,051.9K
11:57 1,569.94 1,570.80 1,569.94 1,570.76 2,389.4K
11:58 1,571.16 1,571.54 1,571.16 1,571.54 1,754.0K
11:59 1,571.46 1,571.59 1,571.42 1,571.59 711.2K
12:00 1,571.85 1,573.05 1,571.85 1,572.22 4,313.4K
12:01 1,571.60 1,571.60 1,571.39 1,571.39 8,289.5K
12:02 1,571.52 1,571.64 1,571.52 1,571.53 4,367.3K
12:03 1,571.32 1,571.74 1,571.16 1,571.45 3,922.6K
12:04 1,571.77 1,571.77 1,571.65 1,571.65 1,595.6K
12:05 1,571.71 1,571.71 1,571.30 1,571.30 1,640.8K
12:06 1,571.37 1,571.50 1,570.80 1,570.80 803.5K
12:07 1,571.12 1,571.12 1,570.71 1,571.09 2,326.6K
12:08 1,571.42 1,571.42 1,571.32 1,571.37 614.1K
12:09 1,571.12 1,571.63 1,571.12 1,571.63 9,319.7K
12:10 1,571.32 1,571.32 1,571.11 1,571.20 1,323.9K
12:11 1,571.18 1,571.18 1,570.69 1,570.69 751.1K
12:12 1,570.95 1,571.20 1,570.83 1,570.83 513.9K
12:13 1,570.94 1,572.35 1,570.94 1,572.35 3,449.1K
12:14 1,572.13 1,572.13 1,571.71 1,571.87 10,982.9K
12:15 1,572.32 1,572.35 1,572.22 1,572.25 773.1K
12:16 1,572.48 1,572.62 1,572.09 1,572.09 5,476.8K
12:17 1,572.52 1,572.55 1,572.44 1,572.44 2,911.9K
12:18 1,572.02 1,572.02 1,571.56 1,571.56 3,308.8K
12:19 1,571.37 1,571.85 1,571.37 1,571.85 1,788.9K
12:20 1,571.42 1,571.42 1,570.97 1,570.97 4,425.2K
12:21 1,571.04 1,571.67 1,570.98 1,571.67 1,993.7K
12:22 1,571.56 1,571.56 1,571.30 1,571.35 1,919.3K
12:23 1,571.76 1,571.80 1,571.70 1,571.70 1,316.7K
12:24 1,571.63 1,571.64 1,571.16 1,571.16 1,298.6K
12:25 1,570.88 1,571.12 1,570.88 1,571.02 2,469.9K
12:26 1,570.94 1,571.21 1,570.75 1,571.21 3,190.6K
12:27 1,571.37 1,571.37 1,570.90 1,570.90 1,361.5K
12:28 1,571.16 1,571.40 1,571.16 1,571.20 971.5K
12:29 1,571.40 1,571.43 1,571.19 1,571.43 1,916.4K
12:30 1,571.65 1,571.66 1,571.63 1,571.66 5,081.6K
12:31 1,571.60 1,571.60 1,570.92 1,570.92 3,613.4K
12:32 1,571.02 1,571.19 1,570.99 1,570.99 4,692.1K
12:33 1,571.09 1,571.17 1,571.00 1,571.09 6,081.9K
12:34 1,570.95 1,571.04 1,570.95 1,571.04 4,073.7K
12:35 1,571.06 1,571.14 1,571.02 1,571.04 3,727.4K
12:36 1,571.19 1,571.19 1,570.69 1,570.91 4,523.7K
12:37 1,570.11 1,570.11 1,569.92 1,569.99 4,246.0K
12:38 1,570.44 1,570.61 1,570.22 1,570.22 1,459.3K
12:39 1,570.23 1,570.23 1,569.87 1,569.87 1,829.9K
12:40 1,569.88 1,570.05 1,569.28 1,569.28 11,604.0K
12:41 1,569.39 1,569.61 1,568.84 1,569.61 6,507.8K
12:42 1,569.57 1,569.65 1,569.43 1,569.65 2,331.8K
12:43 1,569.20 1,569.33 1,569.13 1,569.33 2,488.7K
12:44 1,569.16 1,569.16 1,568.96 1,569.09 849.7K
12:45 1,569.09 1,569.13 1,568.96 1,569.10 1,004.8K
12:46 1,569.58 1,569.58 1,569.41 1,569.50 3,865.9K
12:47 1,569.53 1,569.66 1,568.89 1,568.89 4,202.4K
12:48 1,568.72 1,568.84 1,568.29 1,568.50 1,510.5K
12:49 1,568.63 1,568.63 1,568.39 1,568.39 2,502.9K
12:50 1,568.27 1,568.40 1,567.70 1,568.40 3,023.7K
12:51 1,568.76 1,568.80 1,568.27 1,568.80 2,996.4K
12:52 1,568.77 1,568.96 1,568.72 1,568.96 3,031.5K
12:53 1,569.09 1,569.32 1,569.09 1,569.32 814.0K
12:54 1,569.32 1,569.58 1,569.32 1,569.39 1,852.5K
12:55 1,569.57 1,569.57 1,569.26 1,569.26 1,435.9K
12:56 1,569.32 1,569.44 1,569.32 1,569.44 2,275.6K
12:57 1,569.31 1,569.77 1,569.17 1,569.77 1,355.5K
12:58 1,569.55 1,569.55 1,568.69 1,569.02 2,514.0K
12:59 1,568.86 1,568.86 1,568.04 1,568.04 2,980.4K
13:00 1,568.13 1,568.83 1,568.13 1,568.83 1,428.6K
13:01 1,568.89 1,569.08 1,568.86 1,568.89 955.5K
13:02 1,568.74 1,568.74 1,568.40 1,568.45 1,017.8K
13:03 1,568.40 1,568.40 1,567.92 1,568.30 2,317.1K
13:04 1,567.86 1,567.99 1,567.33 1,567.36 3,138.0K
13:05 1,567.38 1,567.38 1,567.22 1,567.35 1,057.0K
13:06 1,567.55 1,567.89 1,567.46 1,567.46 1,103.3K
13:07 1,567.26 1,567.66 1,567.26 1,567.66 918.5K
13:08 1,567.63 1,567.63 1,567.18 1,567.56 1,467.3K
13:09 1,567.37 1,567.48 1,567.19 1,567.19 1,717.1K
13:10 1,567.39 1,567.61 1,567.26 1,567.26 1,054.1K
13:11 1,567.13 1,567.31 1,566.93 1,567.31 1,248.5K
13:12 1,567.52 1,567.52 1,567.14 1,567.14 1,532.2K
13:13 1,566.90 1,567.46 1,566.83 1,567.46 1,718.9K
13:14 1,567.26 1,568.17 1,567.26 1,568.17 1,060.5K
13:15 1,568.23 1,568.75 1,568.23 1,568.59 1,506.5K
13:16 1,569.13 1,570.07 1,569.13 1,569.92 5,869.7K
13:17 1,569.95 1,571.01 1,569.95 1,571.01 7,333.1K
13:18 1,571.00 1,571.53 1,571.00 1,571.53 12,795.9K
13:19 1,571.10 1,571.10 1,570.85 1,570.85 4,566.6K
13:20 1,571.48 1,571.91 1,571.48 1,571.91 2,313.2K
13:21 1,571.72 1,571.72 1,571.32 1,571.32 3,712.0K
13:22 1,571.11 1,571.45 1,570.79 1,571.45 2,040.0K
13:23 1,571.66 1,572.00 1,571.51 1,572.00 1,403.7K
13:24 1,571.70 1,571.70 1,571.29 1,571.40 3,074.8K
13:25 1,571.19 1,571.37 1,570.95 1,571.21 3,148.1K
13:26 1,571.25 1,571.25 1,570.77 1,570.77 8,442.8K
13:27 1,570.47 1,570.78 1,570.47 1,570.78 10,207.8K
13:28 1,570.52 1,570.52 1,570.17 1,570.28 13,598.6K
13:29 1,570.57 1,570.93 1,570.57 1,570.70 3,055.4K
13:30 1,570.90 1,570.91 1,570.42 1,570.42 1,895.3K
13:31 1,570.72 1,570.72 1,570.39 1,570.39 2,170.4K
13:32 1,570.26 1,570.42 1,570.26 1,570.40 2,312.1K
13:33 1,570.02 1,570.11 1,569.59 1,569.59 2,324.5K
13:34 1,569.24 1,569.36 1,569.24 1,569.36 1,430.6K
13:35 1,569.42 1,569.78 1,569.42 1,569.78 2,101.8K
13:36 1,569.97 1,569.97 1,569.69 1,569.79 657.1K
13:37 1,569.92 1,569.99 1,569.49 1,569.49 2,708.0K
13:38 1,569.34 1,569.69 1,569.34 1,569.63 1,761.0K
13:39 1,569.46 1,569.54 1,569.46 1,569.46 1,064.7K
13:40 1,569.25 1,569.71 1,569.25 1,569.61 818.6K
13:41 1,569.68 1,569.93 1,569.45 1,569.93 3,179.3K
13:42 1,570.06 1,570.65 1,570.06 1,570.65 1,639.3K
13:43 1,570.69 1,570.69 1,570.38 1,570.69 896.4K
13:44 1,570.66 1,570.89 1,570.29 1,570.29 1,690.1K
13:45 1,570.09 1,570.56 1,570.07 1,570.07 1,485.7K
13:46 1,570.93 1,570.93 1,570.74 1,570.74 861.5K
13:47 1,570.88 1,571.17 1,570.88 1,571.12 665.7K
13:48 1,571.06 1,571.35 1,571.06 1,571.35 867.5K
13:49 1,570.79 1,570.79 1,570.29 1,570.29 1,653.5K
13:50 1,570.26 1,570.66 1,570.17 1,570.66 781.3K
13:51 1,570.91 1,570.91 1,570.51 1,570.51 472.5K
13:52 1,570.62 1,570.62 1,570.46 1,570.60 1,064.1K
13:53 1,570.64 1,570.75 1,570.49 1,570.49 454.0K
13:54 1,570.75 1,570.81 1,570.53 1,570.69 4,892.5K
13:55 1,570.67 1,570.79 1,570.45 1,570.79 7,838.1K
13:56 1,570.70 1,571.19 1,570.70 1,571.08 3,098.8K
13:57 1,570.79 1,570.90 1,570.79 1,570.83 1,846.5K
13:58 1,570.93 1,571.30 1,570.93 1,571.06 4,079.4K
13:59 1,571.04 1,571.04 1,570.50 1,570.66 2,932.4K
14:00 1,570.29 1,570.53 1,570.29 1,570.35 2,332.0K
14:01 1,570.71 1,570.71 1,570.29 1,570.54 955.7K
14:02 1,571.19 1,571.19 1,570.71 1,570.88 3,520.4K
14:03 1,570.92 1,571.02 1,570.71 1,571.02 1,157.9K
14:04 1,570.81 1,570.89 1,570.81 1,570.89 896.1K
14:05 1,570.69 1,571.60 1,570.69 1,571.60 2,198.8K
14:06 1,571.43 1,572.24 1,571.43 1,572.24 4,956.8K
14:07 1,572.10 1,572.15 1,571.87 1,571.87 2,180.8K
14:08 1,571.91 1,572.29 1,571.91 1,572.29 319.8K
14:09 1,572.02 1,572.02 1,571.41 1,571.84 6,135.0K
14:10 1,571.38 1,571.74 1,571.38 1,571.66 1,387.3K
14:11 1,571.66 1,571.75 1,571.33 1,571.75 996.8K
14:12 1,571.75 1,572.14 1,571.68 1,571.90 2,022.1K
14:13 1,571.85 1,571.94 1,571.55 1,571.94 870.7K
14:14 1,571.54 1,571.96 1,571.22 1,571.96 1,020.3K
14:15 1,572.09 1,572.09 1,571.89 1,571.89 469.8K
14:16 1,572.19 1,572.77 1,571.97 1,572.71 4,002.3K
14:17 1,573.03 1,574.66 1,573.03 1,574.66 9,737.2K
14:18 1,575.12 1,575.12 1,574.51 1,574.51 6,083.3K
14:19 1,574.18 1,574.18 1,574.09 1,574.18 1,252.7K
14:20 1,574.55 1,574.73 1,574.55 1,574.73 1,148.1K
14:21 1,574.61 1,574.78 1,574.55 1,574.78 1,176.2K
14:22 1,574.59 1,575.03 1,574.59 1,575.02 3,015.9K
14:23 1,574.84 1,575.33 1,574.83 1,575.33 3,544.0K
14:24 1,575.22 1,575.39 1,574.98 1,574.98 1,065.5K
14:25 1,575.18 1,575.18 1,574.62 1,574.80 2,158.6K
14:26 1,574.63 1,574.63 1,574.28 1,574.28 1,835.6K
14:27 1,574.21 1,574.27 1,574.10 1,574.27 822.2K
14:28 1,574.21 1,574.23 1,573.83 1,573.83 529.9K
14:29 1,573.87 1,573.87 1,573.40 1,573.59 2,071.8K
14:30 1,573.81 1,573.81 1,573.32 1,573.43 1,300.4K
14:31 1,573.31 1,573.73 1,573.29 1,573.73 2,603.8K
14:32 1,573.18 1,573.68 1,573.18 1,573.68 1,674.8K
14:33 1,573.58 1,573.75 1,573.58 1,573.75 2,084.8K
14:34 1,574.25 1,574.25 1,574.05 1,574.05 2,429.0K
14:35 1,574.45 1,574.60 1,574.37 1,574.60 2,686.5K
14:36 1,575.05 1,575.17 1,574.85 1,575.05 3,132.1K
14:37 1,575.44 1,575.44 1,574.62 1,574.62 1,640.0K
14:38 1,574.44 1,574.44 1,573.93 1,573.93 1,112.9K
14:39 1,573.91 1,574.40 1,573.91 1,574.30 1,548.3K
14:40 1,574.22 1,574.33 1,574.22 1,574.33 1,885.6K
14:41 1,574.13 1,574.13 1,573.73 1,573.73 2,832.4K
14:42 1,573.59 1,573.91 1,573.59 1,573.78 5,027.2K
14:43 1,573.46 1,574.16 1,573.46 1,574.16 1,064.5K
14:44 1,574.35 1,575.36 1,574.35 1,575.36 19,318.1K
14:45 1,575.67 1,575.67 1,575.30 1,575.30 13,583.4K
14:46 1,575.55 1,575.55 1,575.20 1,575.20 14,074.0K
14:47 1,575.43 1,575.61 1,575.41 1,575.61 1,163.2K
14:48 1,575.35 1,575.49 1,575.35 1,575.38 1,404.9K
14:49 1,575.33 1,575.39 1,574.86 1,574.86 1,871.9K
14:50 1,574.82 1,575.52 1,574.82 1,575.28 2,256.8K
14:51 1,575.18 1,575.77 1,575.06 1,575.77 3,151.5K
14:52 1,575.66 1,575.85 1,575.66 1,575.85 560.4K
14:53 1,575.78 1,576.02 1,575.78 1,576.02 10,418.4K
14:54 1,576.42 1,576.42 1,575.91 1,575.91 5,130.6K
14:55 1,575.95 1,576.64 1,575.75 1,576.64 1,579.3K
14:56 1,576.72 1,576.93 1,576.46 1,576.93 3,787.8K
14:57 1,576.81 1,576.81 1,576.35 1,576.35 3,107.3K
14:58 1,576.66 1,576.66 1,576.19 1,576.22 1,726.0K
14:59 1,575.60 1,575.96 1,575.60 1,575.71 1,523.6K
15:00 1,576.07 1,577.10 1,576.07 1,577.10 2,955.3K
15:01 1,577.43 1,577.55 1,577.22 1,577.22 4,070.9K
15:02 1,577.50 1,577.67 1,577.25 1,577.25 5,157.3K
15:03 1,577.41 1,577.41 1,577.31 1,577.31 1,105.2K
15:04 1,577.10 1,577.10 1,576.53 1,576.72 2,027.9K
15:05 1,576.72 1,577.23 1,576.72 1,577.23 1,685.2K
15:06 1,577.06 1,577.41 1,576.92 1,577.41 3,208.1K
15:07 1,577.58 1,577.96 1,577.53 1,577.96 4,806.8K
15:08 1,578.17 1,578.19 1,577.94 1,577.94 1,877.1K
15:09 1,577.68 1,577.68 1,576.88 1,576.88 2,738.2K
15:10 1,576.72 1,576.72 1,576.09 1,576.09 3,836.4K
15:11 1,575.61 1,576.50 1,575.61 1,576.44 4,861.7K
15:12 1,576.40 1,576.40 1,576.00 1,576.00 2,791.5K
15:13 1,575.15 1,575.15 1,574.77 1,574.77 3,576.2K
15:14 1,573.93 1,574.88 1,573.93 1,574.88 6,884.0K
15:15 1,574.48 1,574.90 1,574.48 1,574.57 1,566.1K
15:16 1,574.72 1,575.00 1,574.72 1,574.98 2,293.6K
15:17 1,575.31 1,575.97 1,575.04 1,575.97 2,775.7K
15:18 1,575.57 1,575.68 1,575.56 1,575.68 1,325.4K
15:19 1,575.25 1,575.27 1,575.01 1,575.01 1,734.6K
15:20 1,575.02 1,575.02 1,574.72 1,574.72 4,975.0K
15:21 1,574.70 1,575.05 1,574.70 1,574.94 7,770.7K
15:22 1,574.47 1,574.72 1,574.47 1,574.71 2,910.0K
15:23 1,574.82 1,575.45 1,574.82 1,575.00 2,539.4K
15:24 1,575.30 1,575.94 1,575.30 1,575.84 2,688.4K
15:25 1,575.77 1,575.77 1,574.90 1,574.90 5,397.1K
15:26 1,574.80 1,575.46 1,574.80 1,574.85 3,109.4K
15:27 1,574.68 1,574.91 1,574.68 1,574.91 6,454.1K
15:28 1,574.54 1,574.54 1,573.95 1,573.95 1,369.8K
15:29 1,573.77 1,574.00 1,573.77 1,574.00 1,463.8K
15:30 1,573.70 1,573.99 1,573.68 1,573.99 2,485.9K
15:31 1,574.63 1,574.63 1,574.21 1,574.43 1,134.8K
15:32 1,574.41 1,574.83 1,574.41 1,574.79 774.5K
15:33 1,574.55 1,574.55 1,574.40 1,574.40 675.8K
15:34 1,574.18 1,574.46 1,574.12 1,574.23 623.1K
15:35 1,574.29 1,574.58 1,574.29 1,574.58 1,062.0K
15:36 1,574.39 1,574.39 1,574.18 1,574.18 1,937.2K
15:37 1,574.43 1,574.48 1,574.13 1,574.13 1,192.8K
15:38 1,573.90 1,574.07 1,573.84 1,573.84 3,672.6K
15:39 1,573.89 1,573.94 1,573.89 1,573.92 1,034.9K
15:40 1,573.84 1,574.01 1,573.84 1,574.01 2,054.4K
15:41 1,573.85 1,574.20 1,573.85 1,573.89 338.8K
15:42 1,574.37 1,574.37 1,573.81 1,574.21 446.4K
15:43 1,573.81 1,574.85 1,573.81 1,574.85 1,508.9K
15:44 1,574.74 1,574.94 1,574.74 1,574.77 753.3K
15:45 1,574.50 1,574.98 1,574.41 1,574.98 903.2K
15:46 1,574.96 1,574.96 1,574.47 1,574.47 2,050.8K
15:47 1,574.55 1,574.73 1,574.55 1,574.73 723.6K
15:48 1,574.61 1,575.12 1,574.61 1,575.12 754.2K
15:49 1,575.19 1,575.93 1,575.19 1,575.68 1,044.0K
15:50 1,575.69 1,575.69 1,575.03 1,575.31 1,477.7K
15:51 1,574.95 1,574.95 1,574.59 1,574.61 2,106.4K
15:52 1,574.36 1,574.46 1,573.90 1,573.90 2,538.7K
15:53 1,574.08 1,574.08 1,573.82 1,573.85 1,153.9K
15:54 1,573.68 1,574.39 1,573.68 1,574.39 1,179.8K
15:55 1,574.20 1,574.37 1,574.20 1,574.37 2,140.1K
15:56 1,574.37 1,574.37 1,573.85 1,573.85 1,195.3K
15:57 1,574.16 1,574.18 1,573.85 1,573.85 1,148.3K
15:58 1,574.10 1,574.10 1,573.91 1,573.91 870.8K
15:59 1,573.73 1,573.73 1,573.60 1,573.69 2,468.8K
16:00 1,573.67 1,573.86 1,573.67 1,573.82 2,418.1K
16:01 1,573.96 1,574.39 1,573.96 1,574.32 472.5K
16:02 1,574.24 1,574.24 1,573.88 1,573.88 266.5K
16:03 1,573.91 1,574.31 1,573.72 1,573.91 9,404.9K
16:04 1,574.01 1,574.01 1,573.36 1,573.36 17,662.6K
16:05 1,573.42 1,573.42 1,572.99 1,573.23 6,532.6K
16:06 1,573.49 1,573.62 1,573.40 1,573.62 539.6K
16:07 1,573.53 1,573.66 1,573.53 1,573.56 617.7K
16:08 1,573.74 1,573.74 1,573.40 1,573.40 313.3K
16:09 1,573.62 1,573.68 1,573.53 1,573.68 476.9K
16:10 1,573.60 1,574.34 1,573.60 1,574.34 1,134.3K
16:11 1,574.60 1,575.81 1,574.60 1,575.77 3,889.1K
16:12 1,575.84 1,575.87 1,575.22 1,575.87 3,756.1K
16:13 1,575.66 1,576.02 1,575.66 1,576.02 3,682.5K
16:14 1,576.00 1,576.00 1,575.82 1,575.85 3,564.2K
16:15 1,575.67 1,576.07 1,575.61 1,576.07 1,620.5K
16:16 1,576.23 1,576.33 1,576.23 1,576.33 1,542.1K
16:17 1,575.93 1,576.14 1,575.60 1,575.60 430.3K
16:18 1,575.60 1,575.60 1,575.18 1,575.18 388.9K
16:19 1,574.95 1,575.15 1,574.59 1,574.59 1,086.1K
16:20 1,574.62 1,574.62 1,574.35 1,574.57 1,343.6K
16:21 1,574.05 1,574.05 1,573.64 1,573.64 3,219.9K
16:22 1,573.63 1,573.88 1,573.63 1,573.86 773.4K
16:23 1,573.70 1,574.51 1,573.60 1,574.51 2,197.5K
16:24 1,574.44 1,574.46 1,574.32 1,574.46 830.8K
16:25 1,575.11 1,575.15 1,574.88 1,575.15 664.3K
16:26 1,576.04 1,576.04 1,575.72 1,575.76 2,356.1K
16:27 1,575.69 1,576.44 1,575.69 1,576.44 1,154.2K
16:28 1,576.27 1,576.30 1,576.02 1,576.02 1,794.9K
16:29 1,576.41 1,576.41 1,575.98 1,575.98 1,274.3K
16:30 1,575.78 1,576.06 1,575.78 1,576.06 467.6K
16:31 1,575.99 1,576.28 1,575.78 1,575.78 1,510.5K
16:32 1,575.82 1,576.06 1,575.51 1,575.51 1,280.2K
16:33 1,575.31 1,575.31 1,574.92 1,574.92 2,414.1K
16:34 1,575.24 1,575.24 1,574.47 1,574.47 1,059.4K
16:35 1,574.55 1,574.62 1,573.98 1,573.98 1,286.4K
16:36 1,573.89 1,573.89 1,573.49 1,573.49 898.3K
16:37 1,573.29 1,573.30 1,573.18 1,573.21 1,456.3K
16:38 1,573.13 1,573.30 1,572.78 1,572.78 2,494.6K
16:39 1,572.58 1,573.08 1,572.58 1,573.05 2,297.2K
16:40 1,573.06 1,573.87 1,573.06 1,573.87 1,206.2K
16:41 1,574.30 1,574.30 1,574.13 1,574.13 961.3K
16:42 1,573.77 1,573.98 1,573.72 1,573.72 1,456.6K
16:43 1,573.54 1,573.54 1,573.26 1,573.26 913.9K
16:44 1,573.24 1,573.30 1,573.20 1,573.20 228.2K
16:45 1,573.08 1,573.08 1,572.34 1,572.34 1,339.7K
16:46 1,572.11 1,572.30 1,571.80 1,571.80 861.8K
16:47 1,571.68 1,571.73 1,571.48 1,571.48 1,582.5K
16:48 1,571.41 1,572.31 1,571.41 1,572.31 2,545.4K
16:49 1,572.35 1,572.35 1,571.29 1,571.33 4,433.2K
16:50 1,570.97 1,571.59 1,570.97 1,571.59 6,956.7K
16:51 1,571.58 1,572.08 1,571.58 1,572.00 795.8K
16:52 1,572.00 1,572.30 1,571.45 1,571.45 1,133.7K
16:53 1,571.14 1,571.35 1,570.98 1,570.98 286.2K
16:54 1,570.77 1,570.77 1,570.21 1,570.21 2,762.8K
16:55 1,569.61 1,569.85 1,569.61 1,569.85 2,980.1K
16:56 1,569.94 1,570.27 1,569.76 1,569.76 1,825.1K
16:57 1,569.92 1,569.92 1,569.75 1,569.86 1,148.5K
16:58 1,569.75 1,569.85 1,569.32 1,569.32 6,006.0K
16:59 1,569.11 1,569.11 1,568.73 1,568.92 6,444.4K
17:00 1,569.22 1,569.66 1,569.22 1,569.66 8,476.6K
17:01 1,569.34 1,570.83 1,569.34 1,570.83 4,683.2K
17:02 1,570.66 1,572.22 1,570.66 1,571.32 3,753.4K
17:03 1,571.13 1,571.62 1,571.13 1,571.15 1,492.0K
17:04 1,570.68 1,571.04 1,570.68 1,570.87 2,381.5K
17:05 1,570.45 1,571.05 1,570.45 1,570.95 779.8K
17:06 1,570.98 1,571.04 1,570.75 1,570.75 1,607.0K
17:07 1,570.73 1,571.00 1,570.39 1,570.39 9,268.8K
17:08 1,570.83 1,571.06 1,570.83 1,571.06 3,357.1K
17:09 1,570.40 1,571.07 1,570.40 1,570.44 17,098.9K
17:10 1,570.34 1,571.14 1,570.34 1,571.12 11,847.0K
17:11 1,571.07 1,571.65 1,571.07 1,571.60 5,427.9K
17:12 1,571.28 1,572.44 1,571.28 1,572.33 8,422.9K
17:13 1,572.50 1,572.66 1,571.98 1,571.98 7,737.4K
17:14 1,572.34 1,572.34 1,571.35 1,571.44 13,352.0K
17:15 1,571.61 1,571.61 1,571.41 1,571.49 9,326.1K
17:16 1,571.59 1,571.94 1,571.43 1,571.49 6,934.5K
17:17 1,571.56 1,571.56 1,570.76 1,570.76 9,278.4K
17:18 1,570.80 1,571.13 1,570.76 1,570.76 4,701.6K
17:19 1,570.87 1,571.36 1,570.87 1,571.28 4,504.7K
17:20 1,572.05 1,572.05 1,571.40 1,572.02 27,785.9K
17:21 1,571.39 1,571.77 1,571.17 1,571.17 5,543.2K
17:22 1,571.33 1,572.06 1,571.14 1,572.06 4,193.1K
17:23 1,571.92 1,571.94 1,571.67 1,571.67 1,514.5K
17:24 1,571.53 1,571.68 1,571.08 1,571.08 2,022.4K
17:25 1,571.17 1,571.66 1,571.17 1,571.43 617.2K
17:26 1,571.32 1,571.44 1,571.26 1,571.30 536.8K
17:27 1,571.30 1,571.39 1,571.10 1,571.10 1,543.2K
17:28 1,571.44 1,571.65 1,571.44 1,571.61 911.0K
17:29 1,570.95 1,571.24 1,570.85 1,571.24 1,315.6K
17:30 1,570.96 1,571.19 1,570.96 1,571.19 880.9K
17:31 1,570.97 1,571.18 1,570.97 1,571.14 549.3K
17:32 1,570.99 1,571.25 1,570.75 1,571.16 1,333.2K
17:33 1,571.32 1,571.32 1,570.79 1,570.79 1,150.1K
17:34 1,570.88 1,570.88 1,570.41 1,570.41 1,318.5K
17:35 1,570.50 1,570.50 1,570.41 1,570.43 951.2K
17:36 1,570.50 1,571.39 1,570.50 1,571.39 1,062.8K
17:37 1,571.79 1,571.79 1,571.39 1,571.55 805.5K
17:38 1,571.39 1,573.06 1,571.39 1,573.06 2,501.6K
17:39 1,572.63 1,572.88 1,572.63 1,572.67 594.3K
17:40 1,572.76 1,572.76 1,572.25 1,572.25 1,295.4K
17:41 1,572.41 1,572.79 1,572.41 1,572.73 665.4K
17:42 1,572.90 1,572.98 1,572.76 1,572.80 384.2K
17:43 1,572.84 1,573.12 1,572.74 1,573.12 700.8K
17:44 1,572.93 1,573.01 1,572.64 1,572.64 729.2K
17:45 1,572.37 1,572.49 1,572.37 1,572.46 884.7K
17:46 1,572.16 1,572.32 1,572.16 1,572.23 2,656.3K
17:47 1,572.35 1,572.53 1,572.05 1,572.05 697.7K
17:48 1,572.00 1,572.34 1,572.00 1,572.34 1,428.3K
17:49 1,572.15 1,572.42 1,572.04 1,572.04 1,466.3K
17:50 1,572.35 1,573.04 1,572.25 1,573.04 1,349.9K
17:51 1,573.13 1,573.78 1,573.09 1,573.50 1,309.1K
17:52 1,573.39 1,573.39 1,572.74 1,572.74 1,307.2K
17:53 1,572.87 1,572.87 1,572.52 1,572.55 213.1K
17:54 1,572.60 1,572.60 1,570.79 1,570.79 8,115.7K
17:55 1,569.13 1,569.21 1,568.86 1,568.86 4,678.3K
17:56 1,569.53 1,569.74 1,569.21 1,569.39 3,039.9K
17:57 1,570.05 1,570.05 1,569.56 1,569.56 2,888.5K
17:58 1,569.60 1,569.71 1,569.53 1,569.71 1,399.9K
17:59 1,569.71 1,569.87 1,569.67 1,569.87 365.6K
18:00 1,569.66 1,569.68 1,569.66 1,569.68 593.0K
18:01 1,571.79 1,572.37 1,571.65 1,571.97 40,127.6K
18:02 1,572.24 1,572.24 1,571.55 1,571.64 8,354.5K
18:03 1,571.75 1,572.40 1,571.75 1,572.40 1,138.3K
18:04 1,571.86 1,571.91 1,571.70 1,571.76 3,713.9K
18:05 1,571.74 1,571.74 1,571.51 1,571.51 513.0K
18:06 1,571.23 1,571.23 1,570.78 1,571.12 772.7K
18:07 1,571.02 1,571.51 1,571.02 1,571.51 1,098.1K
18:08 1,571.53 1,571.53 1,570.86 1,570.86 658.0K
18:09 1,570.68 1,571.01 1,570.68 1,571.01 6,293.9K
18:10 1,570.95 1,571.02 1,570.95 1,570.97 927.2K
18:11 1,571.26 1,571.26 1,570.77 1,570.94 5,342.5K
18:12 1,571.23 1,571.23 1,570.59 1,570.59 3,344.3K
18:13 1,570.30 1,570.30 1,569.72 1,570.13 972.6K
18:14 1,569.98 1,569.98 1,569.89 1,569.95 272.5K
18:15 1,569.80 1,569.80 1,569.73 1,569.80 1,030.1K
18:16 1,569.91 1,570.30 1,569.91 1,570.30 1,761.8K
18:17 1,570.08 1,570.08 1,569.43 1,569.43 3,456.8K
18:18 1,569.34 1,569.34 1,569.17 1,569.17 2,031.2K
18:19 1,569.50 1,569.50 1,569.11 1,569.11 1,368.1K
18:20 1,569.41 1,569.51 1,569.10 1,569.38 1,722.1K
18:21 1,569.26 1,569.26 1,568.59 1,568.83 982.5K
18:22 1,568.74 1,569.22 1,568.58 1,568.69 2,567.8K
18:23 1,568.42 1,568.83 1,568.21 1,568.83 354.4K
18:24 1,569.05 1,569.32 1,569.05 1,569.32 1,270.0K
18:25 1,569.38 1,569.60 1,569.38 1,569.41 950.8K
18:26 1,569.79 1,569.86 1,569.77 1,569.86 695.3K
18:27 1,569.92 1,569.92 1,569.64 1,569.85 1,450.3K
18:28 1,569.84 1,570.24 1,569.84 1,569.86 577.8K
18:29 1,570.16 1,570.34 1,570.09 1,570.09 2,773.0K
18:30 1,570.23 1,570.23 1,569.14 1,569.22 3,780.2K
18:31 1,569.37 1,569.77 1,569.37 1,569.70 1,459.3K
18:32 1,569.86 1,570.22 1,569.84 1,569.95 3,013.9K
18:33 1,569.80 1,569.86 1,569.54 1,569.54 962.5K
18:34 1,569.54 1,569.93 1,569.54 1,569.72 658.7K
18:35 1,569.47 1,569.58 1,569.00 1,569.00 494.8K
18:36 1,569.04 1,569.76 1,569.04 1,569.76 1,347.2K
18:37 1,569.82 1,569.93 1,569.57 1,569.57 2,277.9K
18:38 1,569.57 1,569.83 1,569.40 1,569.83 825.8K
18:39 1,569.74 1,570.02 1,569.74 1,569.85 1,358.5K
18:40 1,569.99 1,569.99 1,569.99 1,569.99 415.9K
18:51 1,570.04 1,570.04 1,570.04 1,570.04 2,211.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし