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 1,535.85 1,535.85 1,533.78 1,533.78 1,796.0K
09:51 1,533.51 1,534.50 1,533.51 1,533.95 1,788.5K
09:52 1,533.86 1,534.29 1,533.86 1,534.08 1,205.4K
09:53 1,534.67 1,534.67 1,534.16 1,534.37 4,619.0K
09:54 1,534.06 1,534.21 1,534.03 1,534.21 380.1K
09:55 1,534.21 1,534.21 1,533.65 1,533.82 1,759.6K
09:56 1,534.09 1,534.29 1,533.90 1,534.29 2,824.2K
09:57 1,534.33 1,534.33 1,533.67 1,533.67 1,846.3K
09:58 1,533.87 1,534.02 1,533.80 1,534.02 790.8K
09:59 1,533.83 1,534.90 1,533.83 1,534.89 1,175.4K
10:00 1,534.76 1,534.76 1,531.37 1,531.37 2,646.7K
10:01 1,531.32 1,531.75 1,530.51 1,530.51 4,609.5K
10:02 1,529.72 1,529.98 1,528.93 1,529.98 6,174.2K
10:03 1,530.13 1,531.23 1,529.97 1,531.23 2,392.5K
10:04 1,530.94 1,530.94 1,528.48 1,528.48 2,334.4K
10:05 1,529.15 1,529.15 1,528.17 1,528.24 4,451.2K
10:06 1,528.35 1,529.27 1,528.35 1,529.27 3,121.8K
10:07 1,529.57 1,529.71 1,528.76 1,528.82 2,984.3K
10:08 1,529.08 1,529.08 1,528.67 1,528.67 2,535.3K
10:09 1,528.33 1,528.33 1,527.83 1,528.07 2,849.7K
10:10 1,528.21 1,529.09 1,527.99 1,529.09 2,221.1K
10:11 1,529.61 1,529.71 1,529.60 1,529.71 2,659.7K
10:12 1,529.65 1,529.94 1,529.65 1,529.94 1,681.9K
10:13 1,529.89 1,530.32 1,529.89 1,530.25 1,546.3K
10:14 1,530.16 1,530.18 1,530.04 1,530.18 905.8K
10:15 1,530.19 1,530.36 1,530.06 1,530.35 1,146.9K
10:16 1,530.23 1,530.23 1,529.40 1,529.40 1,766.1K
10:17 1,529.43 1,529.43 1,528.42 1,528.42 3,185.9K
10:18 1,528.46 1,528.46 1,528.21 1,528.31 9,641.0K
10:19 1,528.23 1,528.24 1,527.92 1,527.92 2,276.1K
10:20 1,527.76 1,527.76 1,527.16 1,527.22 1,844.0K
10:21 1,527.24 1,527.28 1,527.15 1,527.21 311.1K
10:22 1,527.36 1,527.77 1,527.36 1,527.52 2,082.6K
10:23 1,528.06 1,528.06 1,527.82 1,527.93 549.1K
10:24 1,527.92 1,527.99 1,527.70 1,527.92 1,567.8K
10:25 1,528.28 1,528.30 1,528.21 1,528.30 1,094.0K
10:26 1,527.99 1,528.69 1,527.99 1,528.69 596.3K
10:27 1,528.61 1,528.65 1,528.61 1,528.65 1,344.3K
10:28 1,528.87 1,528.87 1,527.71 1,527.71 2,862.2K
10:29 1,528.02 1,528.02 1,527.78 1,527.93 1,928.4K
10:30 1,528.06 1,528.06 1,527.75 1,527.99 781.1K
10:31 1,527.90 1,528.20 1,527.83 1,528.20 659.5K
10:32 1,528.15 1,528.42 1,528.05 1,528.42 784.3K
10:33 1,528.33 1,528.33 1,527.63 1,527.63 1,183.2K
10:34 1,527.85 1,528.16 1,527.83 1,528.16 441.9K
10:35 1,528.23 1,529.44 1,528.23 1,528.37 4,534.4K
10:36 1,528.01 1,528.16 1,527.59 1,527.69 1,560.7K
10:37 1,527.95 1,528.02 1,527.75 1,528.02 2,383.7K
10:38 1,527.98 1,528.22 1,527.98 1,528.02 1,180.6K
10:39 1,527.96 1,528.01 1,527.85 1,527.91 732.5K
10:40 1,528.14 1,528.90 1,528.14 1,528.90 2,886.5K
10:41 1,529.31 1,529.31 1,528.31 1,528.31 410.9K
10:42 1,528.52 1,529.06 1,528.52 1,529.06 794.5K
10:43 1,529.37 1,530.12 1,529.31 1,530.12 876.0K
10:44 1,530.07 1,530.23 1,529.98 1,530.23 1,170.9K
10:45 1,530.23 1,530.23 1,528.28 1,528.28 1,070.0K
10:46 1,528.55 1,528.55 1,527.49 1,528.05 751.4K
10:47 1,528.75 1,529.07 1,528.36 1,529.07 2,455.0K
10:48 1,529.07 1,529.14 1,528.19 1,528.19 1,354.8K
10:49 1,528.16 1,528.23 1,527.93 1,527.93 816.9K
10:50 1,528.12 1,528.12 1,527.64 1,527.64 862.9K
10:51 1,527.90 1,527.90 1,527.40 1,527.40 1,973.6K
10:52 1,527.39 1,527.43 1,527.08 1,527.08 1,615.1K
10:53 1,526.80 1,526.89 1,526.32 1,526.32 2,189.9K
10:54 1,525.30 1,525.30 1,524.59 1,524.59 10,049.8K
10:55 1,524.85 1,524.86 1,524.72 1,524.73 3,703.1K
10:56 1,524.79 1,524.81 1,524.42 1,524.42 1,176.2K
10:57 1,524.22 1,525.12 1,524.22 1,525.11 1,057.7K
10:58 1,525.38 1,525.88 1,525.38 1,525.88 888.5K
10:59 1,525.03 1,525.18 1,524.97 1,525.12 1,031.2K
11:00 1,525.15 1,525.15 1,524.49 1,524.49 1,817.3K
11:01 1,524.59 1,524.65 1,524.47 1,524.65 2,094.7K
11:02 1,524.46 1,524.46 1,523.77 1,523.90 1,390.0K
11:03 1,523.88 1,523.88 1,523.74 1,523.78 1,454.6K
11:04 1,524.10 1,524.10 1,523.96 1,523.96 1,314.4K
11:05 1,523.87 1,523.89 1,523.30 1,523.30 2,231.6K
11:06 1,523.75 1,523.75 1,523.68 1,523.72 1,257.4K
11:07 1,523.99 1,524.19 1,523.95 1,524.19 787.6K
11:08 1,524.82 1,525.49 1,524.82 1,525.49 948.1K
11:09 1,525.71 1,525.71 1,525.45 1,525.48 937.8K
11:10 1,525.53 1,525.70 1,525.47 1,525.70 618.9K
11:11 1,525.66 1,525.66 1,525.04 1,525.13 1,320.1K
11:12 1,525.16 1,525.16 1,524.98 1,524.98 284.9K
11:13 1,524.81 1,525.09 1,524.81 1,525.09 783.2K
11:14 1,525.01 1,525.52 1,525.01 1,525.52 984.8K
11:15 1,525.35 1,525.40 1,524.51 1,524.51 2,963.4K
11:16 1,524.34 1,524.38 1,523.66 1,523.66 1,437.1K
11:17 1,523.41 1,523.41 1,522.63 1,522.85 1,846.4K
11:18 1,522.74 1,522.76 1,522.68 1,522.76 364.8K
11:19 1,522.90 1,523.50 1,522.90 1,523.50 996.3K
11:20 1,523.56 1,523.67 1,523.24 1,523.24 967.7K
11:21 1,523.54 1,523.91 1,523.54 1,523.91 664.8K
11:22 1,523.67 1,524.00 1,523.67 1,523.79 437.7K
11:23 1,523.76 1,523.86 1,523.76 1,523.82 598.4K
11:24 1,523.90 1,524.07 1,523.90 1,524.07 1,806.7K
11:25 1,524.14 1,524.14 1,523.83 1,523.83 686.7K
11:26 1,523.35 1,523.45 1,523.24 1,523.45 826.8K
11:27 1,523.55 1,524.01 1,523.55 1,524.01 664.6K
11:28 1,523.92 1,523.92 1,523.56 1,523.64 680.7K
11:29 1,523.70 1,523.70 1,523.11 1,523.40 3,060.4K
11:30 1,523.80 1,523.80 1,523.14 1,523.34 560.5K
11:31 1,523.41 1,523.67 1,522.98 1,523.67 6,820.6K
11:32 1,523.54 1,523.62 1,523.17 1,523.17 526.7K
11:33 1,523.34 1,524.78 1,523.34 1,524.78 656.6K
11:34 1,524.84 1,525.26 1,524.84 1,525.26 1,172.8K
11:35 1,525.48 1,525.48 1,525.03 1,525.03 774.6K
11:36 1,525.52 1,525.52 1,525.13 1,525.35 283.7K
11:37 1,525.50 1,527.18 1,525.50 1,526.87 3,963.9K
11:38 1,527.15 1,527.25 1,527.10 1,527.25 1,661.1K
11:39 1,526.85 1,527.57 1,526.85 1,527.51 1,634.4K
11:40 1,526.95 1,527.26 1,526.79 1,526.79 2,086.0K
11:41 1,527.06 1,527.13 1,527.00 1,527.13 933.9K
11:42 1,527.31 1,527.57 1,527.31 1,527.57 318.1K
11:43 1,527.00 1,527.05 1,526.91 1,527.05 1,215.0K
11:44 1,527.03 1,527.03 1,526.58 1,526.59 680.5K
11:45 1,526.40 1,526.40 1,526.15 1,526.20 296.1K
11:46 1,526.09 1,526.30 1,526.09 1,526.11 634.0K
11:47 1,526.13 1,526.21 1,526.08 1,526.21 966.7K
11:48 1,525.80 1,525.98 1,525.80 1,525.95 2,508.9K
11:49 1,526.03 1,526.03 1,525.24 1,525.24 876.7K
11:50 1,525.36 1,525.36 1,524.78 1,524.78 2,286.7K
11:51 1,524.51 1,524.67 1,524.51 1,524.67 929.2K
11:52 1,524.92 1,525.16 1,524.92 1,525.16 135.9K
11:53 1,524.77 1,524.90 1,524.77 1,524.90 134.2K
11:54 1,524.80 1,525.34 1,524.80 1,525.34 417.6K
11:55 1,525.50 1,525.76 1,525.50 1,525.65 474.4K
11:56 1,525.70 1,525.70 1,525.50 1,525.68 553.8K
11:57 1,525.97 1,526.02 1,525.39 1,525.39 932.7K
11:58 1,525.63 1,525.92 1,525.63 1,525.92 441.0K
11:59 1,526.04 1,526.04 1,525.40 1,525.40 398.6K
12:00 1,525.40 1,525.40 1,524.84 1,524.84 973.7K
12:01 1,524.54 1,524.78 1,524.54 1,524.60 908.8K
12:02 1,524.49 1,525.00 1,524.49 1,525.00 255.4K
12:03 1,524.70 1,524.99 1,524.70 1,524.92 254.6K
12:04 1,524.99 1,525.15 1,524.89 1,525.15 2,138.8K
12:05 1,524.64 1,525.51 1,524.64 1,525.51 1,838.6K
12:06 1,525.29 1,525.38 1,525.27 1,525.27 465.3K
12:07 1,525.44 1,525.76 1,525.44 1,525.75 3,377.1K
12:08 1,525.75 1,526.00 1,525.75 1,525.83 1,156.9K
12:09 1,526.11 1,526.45 1,526.11 1,526.45 1,857.7K
12:10 1,526.54 1,526.62 1,526.47 1,526.62 4,107.5K
12:11 1,526.50 1,526.60 1,526.44 1,526.60 796.7K
12:12 1,526.46 1,526.72 1,526.46 1,526.69 448.0K
12:13 1,526.68 1,526.68 1,526.64 1,526.68 245.8K
12:14 1,526.75 1,526.95 1,526.12 1,526.12 473.1K
12:15 1,526.29 1,526.48 1,526.29 1,526.48 677.1K
12:16 1,526.48 1,526.51 1,526.41 1,526.51 389.8K
12:17 1,526.60 1,526.69 1,526.60 1,526.69 1,039.2K
12:18 1,526.66 1,526.76 1,526.66 1,526.76 446.9K
12:19 1,526.77 1,526.77 1,526.59 1,526.59 221.5K
12:20 1,526.64 1,526.64 1,526.51 1,526.51 284.9K
12:21 1,526.42 1,526.42 1,525.97 1,525.97 1,300.6K
12:22 1,525.91 1,525.91 1,525.00 1,525.04 584.2K
12:23 1,525.04 1,525.30 1,525.02 1,525.30 349.1K
12:24 1,525.17 1,525.32 1,525.17 1,525.32 466.9K
12:25 1,525.48 1,525.98 1,525.48 1,525.98 481.8K
12:26 1,525.82 1,525.92 1,525.81 1,525.84 390.5K
12:27 1,525.94 1,526.14 1,525.94 1,526.14 261.9K
12:28 1,526.10 1,526.10 1,525.97 1,525.97 258.3K
12:29 1,525.88 1,525.88 1,524.48 1,524.48 4,894.3K
12:30 1,524.44 1,524.59 1,524.37 1,524.59 356.2K
12:31 1,524.49 1,524.83 1,524.47 1,524.80 341.8K
12:32 1,525.04 1,525.04 1,524.57 1,524.60 783.1K
12:33 1,524.73 1,524.99 1,524.73 1,524.99 290.5K
12:34 1,524.85 1,524.93 1,524.58 1,524.93 422.0K
12:35 1,524.96 1,525.20 1,524.88 1,525.20 672.5K
12:36 1,525.25 1,525.28 1,525.22 1,525.25 1,240.1K
12:37 1,525.31 1,525.34 1,525.21 1,525.21 393.2K
12:38 1,525.15 1,525.65 1,525.05 1,525.21 6,006.2K
12:39 1,525.38 1,525.90 1,525.38 1,525.90 747.4K
12:40 1,525.91 1,526.14 1,525.83 1,525.83 1,391.3K
12:41 1,525.77 1,525.80 1,525.51 1,525.51 1,411.3K
12:42 1,525.83 1,525.83 1,525.41 1,525.44 6,978.3K
12:43 1,525.15 1,525.15 1,524.89 1,525.13 556.5K
12:44 1,525.23 1,525.36 1,525.23 1,525.33 152.6K
12:45 1,525.28 1,525.28 1,524.98 1,524.98 284.6K
12:46 1,525.05 1,525.05 1,524.90 1,524.90 40.7K
12:47 1,524.86 1,525.24 1,524.86 1,525.24 514.6K
12:48 1,525.25 1,525.71 1,525.25 1,525.61 503.9K
12:49 1,526.05 1,526.20 1,526.05 1,526.09 580.1K
12:50 1,526.20 1,526.56 1,526.20 1,526.51 689.3K
12:51 1,526.75 1,526.75 1,526.64 1,526.64 1,480.5K
12:52 1,526.71 1,526.71 1,526.57 1,526.66 333.3K
12:53 1,526.86 1,527.33 1,526.86 1,527.33 1,622.6K
12:54 1,527.23 1,527.59 1,527.23 1,527.59 584.7K
12:55 1,527.69 1,527.69 1,527.48 1,527.48 439.1K
12:56 1,527.57 1,527.65 1,527.43 1,527.65 248.3K
12:57 1,527.65 1,527.71 1,527.65 1,527.71 383.9K
12:58 1,527.61 1,527.63 1,527.37 1,527.63 1,902.3K
12:59 1,527.63 1,527.71 1,527.63 1,527.71 84.9K
13:00 1,527.16 1,527.39 1,527.03 1,527.03 494.8K
13:01 1,526.95 1,527.22 1,526.95 1,526.97 622.8K
13:02 1,527.10 1,527.54 1,527.10 1,527.54 292.5K
13:03 1,527.46 1,527.80 1,527.46 1,527.80 463.7K
13:04 1,527.82 1,528.43 1,527.82 1,528.43 814.0K
13:05 1,528.33 1,528.33 1,528.05 1,528.05 6,631.7K
13:06 1,527.96 1,528.01 1,527.87 1,527.87 1,753.5K
13:07 1,527.83 1,527.83 1,527.45 1,527.45 776.6K
13:08 1,527.61 1,527.79 1,527.61 1,527.79 1,717.4K
13:09 1,527.74 1,527.84 1,527.45 1,527.84 864.3K
13:10 1,527.80 1,527.80 1,527.65 1,527.65 27.6K
13:11 1,527.65 1,527.65 1,527.49 1,527.49 370.0K
13:12 1,527.46 1,527.46 1,527.40 1,527.40 168.0K
13:13 1,527.38 1,527.57 1,527.38 1,527.57 224.6K
13:14 1,527.43 1,527.43 1,526.77 1,526.97 822.4K
13:15 1,527.02 1,527.12 1,526.98 1,527.04 402.0K
13:16 1,528.06 1,528.14 1,528.06 1,528.06 355.7K
13:17 1,528.10 1,528.34 1,528.08 1,528.34 231.9K
13:18 1,528.65 1,528.65 1,528.33 1,528.50 1,128.2K
13:19 1,528.32 1,528.39 1,528.07 1,528.07 704.7K
13:20 1,528.10 1,528.10 1,527.81 1,527.94 58.1K
13:21 1,528.07 1,528.07 1,527.80 1,527.80 154.7K
13:22 1,527.71 1,527.71 1,527.70 1,527.70 161.3K
13:23 1,527.95 1,528.29 1,527.95 1,528.29 255.8K
13:24 1,528.29 1,528.53 1,528.29 1,528.49 251.4K
13:25 1,528.60 1,528.60 1,527.92 1,527.92 733.9K
13:26 1,527.78 1,527.90 1,527.78 1,527.90 405.2K
13:27 1,528.64 1,528.69 1,528.64 1,528.69 815.9K
13:28 1,529.01 1,529.17 1,529.01 1,529.09 224.9K
13:29 1,529.22 1,529.23 1,529.11 1,529.11 131.3K
13:30 1,529.20 1,529.21 1,529.15 1,529.19 368.6K
13:31 1,528.80 1,528.81 1,528.64 1,528.64 519.1K
13:32 1,528.57 1,528.57 1,528.48 1,528.56 489.9K
13:33 1,528.49 1,528.59 1,528.49 1,528.56 644.0K
13:34 1,528.31 1,528.31 1,527.68 1,527.68 910.8K
13:35 1,527.49 1,527.49 1,527.39 1,527.44 387.9K
13:36 1,527.79 1,527.88 1,527.79 1,527.88 843.5K
13:37 1,527.97 1,528.21 1,527.97 1,528.21 328.7K
13:38 1,528.21 1,528.21 1,528.07 1,528.13 48.1K
13:39 1,528.22 1,528.33 1,528.22 1,528.33 258.8K
13:40 1,528.29 1,528.29 1,528.10 1,528.20 170.9K
13:41 1,528.20 1,528.20 1,527.90 1,528.03 727.1K
13:42 1,528.14 1,528.14 1,528.11 1,528.11 221.2K
13:43 1,528.33 1,528.33 1,528.20 1,528.27 326.5K
13:44 1,528.29 1,528.29 1,527.99 1,527.99 225.0K
13:45 1,527.27 1,527.47 1,527.27 1,527.45 1,193.5K
13:46 1,527.22 1,527.63 1,527.22 1,527.47 594.6K
13:47 1,527.60 1,527.66 1,527.38 1,527.66 309.4K
13:48 1,527.59 1,528.01 1,527.59 1,528.01 49.1K
13:49 1,528.18 1,528.33 1,528.16 1,528.33 187.2K
13:50 1,528.10 1,528.12 1,528.08 1,528.12 307.5K
13:51 1,528.04 1,528.12 1,528.01 1,528.06 173.2K
13:52 1,528.09 1,528.76 1,528.09 1,528.76 1,337.9K
13:53 1,528.77 1,528.77 1,528.77 1,528.77 714.4K
13:54 1,529.26 1,529.40 1,529.26 1,529.40 696.7K
13:55 1,529.40 1,529.40 1,529.14 1,529.14 127.3K
13:56 1,529.14 1,529.18 1,529.04 1,529.18 561.9K
13:57 1,528.63 1,528.81 1,528.63 1,528.81 885.9K
13:58 1,528.73 1,528.73 1,528.58 1,528.58 442.8K
13:59 1,528.67 1,528.89 1,528.67 1,528.85 238.0K
14:00 1,528.98 1,529.51 1,528.98 1,529.51 943.5K
14:01 1,529.47 1,529.68 1,529.47 1,529.68 154.4K
14:02 1,529.68 1,529.81 1,529.68 1,529.72 200.4K
14:03 1,529.79 1,530.39 1,529.79 1,530.25 346.7K
14:04 1,530.34 1,530.50 1,530.27 1,530.34 485.7K
14:05 1,530.27 1,530.27 1,529.14 1,529.19 372.7K
14:06 1,529.34 1,529.50 1,529.34 1,529.37 404.9K
14:07 1,529.36 1,529.37 1,529.25 1,529.37 109.9K
14:08 1,529.27 1,529.28 1,528.87 1,528.87 1,337.1K
14:09 1,528.91 1,528.91 1,528.90 1,528.90 135.9K
14:10 1,528.87 1,528.93 1,528.87 1,528.93 101.7K
14:11 1,528.90 1,529.07 1,528.90 1,529.07 581.5K
14:12 1,529.07 1,529.20 1,529.07 1,529.20 65.4K
14:13 1,529.23 1,529.23 1,528.34 1,528.34 792.2K
14:14 1,528.29 1,528.45 1,527.79 1,527.79 384.9K
14:15 1,527.69 1,527.73 1,527.57 1,527.61 750.3K
14:16 1,527.61 1,527.69 1,527.57 1,527.69 303.0K
14:17 1,527.81 1,528.18 1,527.81 1,528.15 822.5K
14:18 1,528.10 1,528.34 1,528.10 1,528.34 202.0K
14:19 1,528.34 1,528.34 1,527.88 1,527.88 125.9K
14:20 1,527.82 1,527.98 1,527.82 1,527.94 128.1K
14:21 1,527.90 1,528.03 1,527.90 1,528.02 494.3K
14:22 1,528.50 1,528.72 1,528.50 1,528.72 78.1K
14:23 1,529.10 1,529.29 1,529.08 1,529.29 371.0K
14:24 1,529.20 1,529.38 1,529.20 1,529.34 157.8K
14:25 1,529.26 1,529.41 1,529.26 1,529.41 678.9K
14:26 1,529.55 1,529.90 1,529.48 1,529.74 911.3K
14:27 1,529.53 1,529.63 1,529.53 1,529.63 147.6K
14:28 1,529.63 1,529.63 1,529.47 1,529.51 133.6K
14:29 1,529.59 1,529.68 1,529.59 1,529.62 117.3K
14:30 1,529.59 1,529.86 1,529.59 1,529.86 326.9K
14:31 1,530.08 1,530.80 1,530.08 1,530.80 956.9K
14:32 1,531.26 1,531.50 1,531.14 1,531.50 1,678.2K
14:33 1,531.72 1,531.91 1,531.06 1,531.06 2,438.7K
14:34 1,530.87 1,530.87 1,530.70 1,530.81 416.8K
14:35 1,530.88 1,530.88 1,530.35 1,530.35 539.8K
14:36 1,530.32 1,530.32 1,529.88 1,529.88 713.1K
14:37 1,529.79 1,530.20 1,529.69 1,530.20 604.7K
14:38 1,530.44 1,530.84 1,530.44 1,530.84 340.2K
14:39 1,530.61 1,530.81 1,529.93 1,529.93 528.6K
14:40 1,530.03 1,530.03 1,529.61 1,529.61 285.5K
14:41 1,529.68 1,529.96 1,529.68 1,529.85 782.0K
14:42 1,529.82 1,529.82 1,529.82 1,529.82 83.0K
14:43 1,529.69 1,529.69 1,529.43 1,529.43 629.5K
14:44 1,529.25 1,529.50 1,529.25 1,529.50 72.4K
14:45 1,529.40 1,529.61 1,529.40 1,529.51 68.5K
14:46 1,529.47 1,529.47 1,528.96 1,528.96 903.1K
14:47 1,528.99 1,529.08 1,528.77 1,528.77 505.2K
14:48 1,528.67 1,528.69 1,528.55 1,528.58 148.1K
14:49 1,528.43 1,528.53 1,528.25 1,528.53 1,518.7K
14:50 1,528.24 1,528.54 1,528.24 1,528.51 45.5K
14:51 1,528.45 1,528.45 1,528.22 1,528.22 1,784.0K
14:52 1,528.18 1,528.18 1,527.47 1,527.47 2,188.7K
14:53 1,527.43 1,527.74 1,527.33 1,527.74 483.1K
14:54 1,527.74 1,527.74 1,527.51 1,527.51 38.6K
14:55 1,527.09 1,527.23 1,527.05 1,527.23 552.6K
14:56 1,527.75 1,527.75 1,527.65 1,527.65 63.2K
14:57 1,527.48 1,527.56 1,527.35 1,527.56 536.1K
14:58 1,527.42 1,527.42 1,527.10 1,527.21 311.8K
14:59 1,527.34 1,527.58 1,527.34 1,527.37 258.1K
15:00 1,527.60 1,528.08 1,527.45 1,528.08 338.6K
15:01 1,528.32 1,528.36 1,528.17 1,528.17 87.0K
15:02 1,528.02 1,528.02 1,527.76 1,527.76 38.3K
15:03 1,527.86 1,527.86 1,527.42 1,527.70 432.4K
15:04 1,527.54 1,527.83 1,527.54 1,527.83 100.4K
15:05 1,527.79 1,528.15 1,527.79 1,528.15 174.7K
15:06 1,528.20 1,528.36 1,528.10 1,528.10 342.3K
15:07 1,528.23 1,528.52 1,528.23 1,528.45 1,500.9K
15:08 1,528.64 1,528.67 1,528.49 1,528.67 481.3K
15:09 1,528.67 1,528.90 1,528.67 1,528.90 109.7K
15:10 1,528.92 1,528.92 1,528.80 1,528.83 61.7K
15:11 1,528.73 1,528.83 1,528.73 1,528.83 261.7K
15:12 1,528.80 1,528.80 1,528.63 1,528.68 148.3K
15:13 1,528.71 1,528.83 1,528.71 1,528.83 182.1K
15:14 1,528.80 1,528.99 1,528.80 1,528.99 1,135.7K
15:15 1,528.99 1,529.09 1,528.99 1,529.07 10.4K
15:16 1,529.07 1,529.07 1,528.72 1,528.80 5,453.5K
15:17 1,528.78 1,528.78 1,528.66 1,528.69 42.0K
15:18 1,528.74 1,529.15 1,528.74 1,529.15 555.3K
15:19 1,529.00 1,529.00 1,528.86 1,528.86 426.6K
15:20 1,528.79 1,528.79 1,528.67 1,528.67 192.8K
15:21 1,528.46 1,528.51 1,528.42 1,528.42 386.3K
15:22 1,528.94 1,529.01 1,528.94 1,528.98 1,682.7K
15:23 1,528.62 1,528.62 1,527.82 1,527.82 2,177.4K
15:24 1,527.27 1,527.36 1,527.16 1,527.36 812.8K
15:25 1,527.23 1,527.70 1,527.23 1,527.70 15,783.5K
15:26 1,527.66 1,527.66 1,527.38 1,527.38 364.3K
15:27 1,527.64 1,528.04 1,527.64 1,527.90 270.7K
15:28 1,527.82 1,527.82 1,527.62 1,527.62 145.8K
15:29 1,527.55 1,527.66 1,527.08 1,527.08 803.2K
15:30 1,527.04 1,527.08 1,527.04 1,527.08 881.8K
15:31 1,527.28 1,527.47 1,527.28 1,527.47 545.7K
15:32 1,527.50 1,527.50 1,527.05 1,527.35 731.9K
15:33 1,527.16 1,527.16 1,525.86 1,525.99 1,914.3K
15:34 1,526.00 1,526.00 1,525.85 1,525.85 2,450.2K
15:35 1,525.93 1,526.12 1,525.31 1,525.31 1,782.1K
15:36 1,525.37 1,525.63 1,525.37 1,525.44 451.8K
15:37 1,525.44 1,525.44 1,525.32 1,525.37 2,413.8K
15:38 1,525.31 1,525.35 1,525.21 1,525.21 664.3K
15:39 1,525.16 1,525.28 1,525.08 1,525.28 338.0K
15:40 1,525.26 1,525.37 1,525.26 1,525.37 62.0K
15:41 1,525.52 1,525.56 1,525.48 1,525.56 707.5K
15:42 1,525.56 1,526.28 1,525.56 1,526.22 262.8K
15:43 1,526.40 1,526.64 1,526.40 1,526.54 78.0K
15:44 1,526.54 1,526.54 1,526.50 1,526.50 79.7K
15:45 1,526.16 1,526.16 1,526.13 1,526.16 44.8K
15:46 1,526.26 1,526.36 1,526.26 1,526.36 260.9K
15:47 1,527.13 1,527.23 1,527.06 1,527.07 745.3K
15:48 1,526.93 1,527.08 1,526.93 1,527.08 44.8K
15:49 1,527.05 1,527.08 1,527.04 1,527.04 105.2K
15:50 1,527.04 1,527.40 1,527.04 1,527.10 108.5K
15:51 1,526.57 1,526.57 1,526.08 1,526.08 497.4K
15:52 1,526.08 1,526.52 1,526.08 1,526.52 118.9K
15:53 1,526.46 1,526.66 1,526.46 1,526.62 81.8K
15:54 1,526.68 1,526.75 1,526.54 1,526.72 390.5K
15:55 1,526.44 1,526.81 1,526.44 1,526.81 298.1K
15:56 1,526.33 1,526.92 1,526.33 1,526.89 606.9K
15:57 1,526.89 1,526.89 1,526.71 1,526.81 243.2K
15:58 1,526.78 1,527.02 1,526.78 1,527.02 413.7K
15:59 1,526.88 1,526.92 1,526.78 1,526.78 422.8K
16:00 1,526.94 1,527.16 1,526.94 1,526.98 285.4K
16:01 1,526.77 1,526.77 1,526.15 1,526.37 1,414.8K
16:02 1,526.31 1,526.31 1,526.06 1,526.07 379.9K
16:03 1,525.99 1,526.10 1,525.99 1,526.10 629.3K
16:04 1,526.10 1,526.10 1,525.92 1,526.05 21.8K
16:05 1,526.05 1,526.05 1,525.91 1,525.91 95.0K
16:06 1,525.87 1,527.13 1,525.87 1,527.13 969.9K
16:07 1,527.06 1,527.12 1,527.04 1,527.04 564.3K
16:08 1,527.19 1,527.21 1,526.96 1,526.96 3,222.7K
16:09 1,527.21 1,528.22 1,527.21 1,527.95 669.1K
16:10 1,527.95 1,528.02 1,527.95 1,528.02 46.8K
16:11 1,528.04 1,528.04 1,527.82 1,527.82 606.1K
16:12 1,527.52 1,527.63 1,527.52 1,527.63 37.1K
16:13 1,527.66 1,527.90 1,527.64 1,527.73 228.3K
16:14 1,527.72 1,527.72 1,527.44 1,527.44 222.3K
16:15 1,527.35 1,527.38 1,527.27 1,527.38 92.3K
16:16 1,527.38 1,527.38 1,527.09 1,527.11 123.6K
16:17 1,526.95 1,527.21 1,526.95 1,527.06 228.8K
16:18 1,527.03 1,527.17 1,527.03 1,527.06 576.5K
16:19 1,527.36 1,527.43 1,526.98 1,527.05 1,052.5K
16:20 1,527.03 1,527.05 1,527.03 1,527.05 63.9K
16:21 1,527.26 1,527.37 1,527.26 1,527.37 1,315.1K
16:22 1,527.23 1,527.24 1,527.16 1,527.16 93.7K
16:23 1,527.24 1,527.24 1,527.20 1,527.20 96.1K
16:24 1,527.26 1,527.52 1,527.26 1,527.52 174.8K
16:25 1,527.45 1,527.72 1,527.45 1,527.72 178.4K
16:26 1,527.72 1,527.72 1,527.67 1,527.67 36.2K
16:27 1,527.61 1,527.61 1,527.38 1,527.38 259.5K
16:28 1,527.41 1,527.62 1,527.41 1,527.62 129.0K
16:29 1,527.66 1,527.66 1,527.57 1,527.64 51.8K
16:30 1,527.71 1,527.94 1,527.65 1,527.94 90.1K
16:31 1,527.88 1,528.08 1,527.88 1,528.08 69.2K
16:32 1,528.12 1,528.21 1,528.12 1,528.14 102.4K
16:33 1,528.04 1,528.09 1,527.86 1,527.86 634.3K
16:34 1,527.89 1,527.89 1,527.85 1,527.85 332.6K
16:35 1,527.80 1,527.90 1,527.80 1,527.90 87.6K
16:36 1,528.01 1,528.07 1,528.00 1,528.07 75.5K
16:37 1,528.16 1,528.16 1,526.61 1,526.61 926.0K
16:38 1,526.27 1,526.38 1,526.12 1,526.12 599.9K
16:39 1,526.18 1,526.18 1,525.63 1,525.63 197.5K
16:40 1,525.48 1,525.48 1,525.21 1,525.26 1,075.5K
16:41 1,525.02 1,525.07 1,524.91 1,525.07 8,391.3K
16:42 1,525.07 1,525.17 1,524.91 1,525.17 198.9K
16:43 1,525.23 1,525.30 1,525.07 1,525.07 1,309.6K
16:44 1,525.07 1,525.07 1,524.93 1,524.93 1,428.6K
16:45 1,524.90 1,525.01 1,524.86 1,525.01 253.1K
16:46 1,525.01 1,525.02 1,524.86 1,524.86 428.0K
16:47 1,524.75 1,524.91 1,524.54 1,524.91 180.5K
16:48 1,524.96 1,524.96 1,524.77 1,524.77 159.7K
16:49 1,524.64 1,525.30 1,524.64 1,525.30 194.6K
16:50 1,525.39 1,525.39 1,525.23 1,525.23 144.8K
16:51 1,525.18 1,525.18 1,524.91 1,524.91 48.1K
16:52 1,524.86 1,525.27 1,524.86 1,525.23 1,737.8K
16:53 1,524.60 1,524.70 1,524.60 1,524.67 440.1K
16:54 1,524.85 1,524.88 1,524.60 1,524.88 1,934.6K
16:55 1,524.79 1,525.22 1,524.79 1,525.06 800.8K
16:56 1,525.06 1,525.37 1,525.06 1,525.37 577.6K
16:57 1,525.27 1,525.43 1,525.27 1,525.43 530.3K
16:58 1,525.57 1,525.60 1,525.45 1,525.45 165.9K
16:59 1,525.42 1,525.46 1,525.35 1,525.39 119.5K
17:00 1,525.46 1,525.53 1,525.28 1,525.28 55.2K
17:01 1,525.17 1,525.17 1,524.86 1,524.89 301.8K
17:02 1,524.90 1,525.06 1,524.90 1,525.05 174.9K
17:03 1,524.79 1,524.79 1,524.33 1,524.38 2,426.0K
17:04 1,524.31 1,524.33 1,524.27 1,524.30 629.1K
17:05 1,524.25 1,524.25 1,524.03 1,524.03 751.9K
17:06 1,524.16 1,524.16 1,524.16 1,524.16 256.2K
17:07 1,524.16 1,524.50 1,524.16 1,524.50 252.9K
17:08 1,524.50 1,524.50 1,524.21 1,524.21 861.4K
17:09 1,524.03 1,524.73 1,524.03 1,524.53 309.6K
17:10 1,524.61 1,524.91 1,524.61 1,524.91 1,174.8K
17:11 1,524.92 1,525.01 1,524.70 1,524.70 400.2K
17:12 1,524.62 1,524.74 1,524.62 1,524.74 344.3K
17:13 1,524.56 1,524.56 1,524.40 1,524.40 775.2K
17:14 1,524.33 1,524.46 1,524.09 1,524.09 309.0K
17:15 1,524.37 1,524.37 1,524.27 1,524.30 1,166.8K
17:16 1,524.41 1,524.67 1,524.41 1,524.67 633.5K
17:17 1,524.62 1,526.44 1,524.62 1,526.44 1,415.4K
17:18 1,527.11 1,527.11 1,526.58 1,526.63 1,271.0K
17:19 1,526.61 1,526.63 1,526.48 1,526.63 278.3K
17:20 1,526.93 1,527.20 1,526.87 1,527.10 483.6K
17:21 1,526.93 1,526.93 1,526.83 1,526.83 131.3K
17:22 1,526.66 1,526.66 1,526.06 1,526.09 175.3K
17:23 1,526.12 1,526.49 1,526.12 1,526.49 252.0K
17:24 1,526.44 1,526.99 1,526.44 1,526.99 177.2K
17:25 1,526.77 1,526.77 1,526.59 1,526.68 253.9K
17:26 1,526.70 1,526.73 1,526.57 1,526.57 235.8K
17:27 1,526.57 1,526.57 1,526.40 1,526.40 81.0K
17:28 1,526.32 1,526.36 1,526.23 1,526.36 577.1K
17:29 1,526.42 1,526.61 1,526.23 1,526.61 61.7K
17:30 1,526.37 1,526.49 1,526.21 1,526.49 227.7K
17:31 1,526.35 1,526.45 1,525.92 1,525.92 423.3K
17:32 1,526.13 1,526.19 1,525.89 1,525.89 621.1K
17:33 1,525.89 1,526.02 1,525.86 1,526.02 337.0K
17:34 1,526.00 1,526.34 1,526.00 1,526.34 376.5K
17:35 1,526.44 1,526.65 1,526.43 1,526.65 292.0K
17:36 1,526.58 1,526.58 1,526.24 1,526.24 457.1K
17:37 1,526.07 1,526.07 1,525.61 1,525.68 199.8K
17:38 1,525.63 1,525.94 1,525.63 1,525.94 249.4K
17:39 1,526.15 1,526.15 1,525.63 1,525.63 231.8K
17:40 1,525.63 1,525.63 1,525.49 1,525.49 203.1K
17:41 1,525.77 1,526.39 1,525.77 1,526.39 336.8K
17:42 1,526.39 1,526.99 1,526.39 1,526.99 131.6K
17:43 1,526.82 1,526.82 1,526.33 1,526.33 396.9K
17:44 1,526.22 1,526.48 1,526.22 1,526.39 1,316.9K
17:45 1,526.12 1,526.20 1,525.81 1,525.81 252.0K
17:46 1,525.79 1,526.18 1,525.79 1,525.90 353.6K
17:47 1,526.19 1,526.27 1,526.01 1,526.01 703.8K
17:48 1,526.04 1,526.04 1,525.85 1,525.92 220.5K
17:49 1,526.17 1,526.60 1,526.17 1,526.19 1,030.4K
17:50 1,526.09 1,526.19 1,526.00 1,526.00 119.9K
17:51 1,526.02 1,526.35 1,526.02 1,526.35 123.2K
17:52 1,526.15 1,526.24 1,526.05 1,526.05 165.5K
17:53 1,526.02 1,526.02 1,525.92 1,525.93 600.9K
17:54 1,523.75 1,524.45 1,523.75 1,524.45 3,903.0K
17:55 1,524.35 1,524.35 1,523.82 1,523.89 483.9K
17:56 1,524.01 1,524.14 1,524.01 1,524.14 196.8K
17:57 1,523.94 1,523.94 1,523.77 1,523.77 251.8K
17:58 1,523.90 1,524.30 1,523.90 1,524.21 687.7K
17:59 1,524.10 1,524.10 1,523.88 1,523.88 217.4K
18:00 1,523.65 1,523.86 1,523.60 1,523.60 276.5K
18:01 1,523.60 1,524.11 1,523.60 1,524.11 501.9K
18:02 1,524.14 1,524.14 1,524.00 1,524.00 240.9K
18:03 1,523.95 1,523.95 1,523.55 1,523.55 369.5K
18:04 1,523.34 1,523.46 1,523.11 1,523.20 2,430.5K
18:05 1,523.23 1,523.23 1,522.11 1,522.20 4,546.7K
18:06 1,522.54 1,522.54 1,522.18 1,522.18 830.1K
18:07 1,522.11 1,522.11 1,522.03 1,522.05 770.6K
18:08 1,522.07 1,522.07 1,521.42 1,521.55 1,358.1K
18:09 1,521.65 1,521.81 1,521.61 1,521.61 409.2K
18:10 1,521.68 1,521.72 1,521.24 1,521.24 870.7K
18:11 1,521.27 1,521.27 1,520.86 1,520.90 372.0K
18:12 1,521.04 1,521.14 1,521.00 1,521.14 372.4K
18:13 1,520.86 1,521.44 1,520.86 1,521.44 353.3K
18:14 1,521.25 1,521.33 1,521.21 1,521.21 1,142.1K
18:15 1,521.16 1,522.01 1,521.16 1,522.01 1,170.6K
18:16 1,521.99 1,521.99 1,521.89 1,521.95 502.1K
18:17 1,521.93 1,521.97 1,521.68 1,521.76 305.9K
18:18 1,521.86 1,521.86 1,521.22 1,521.22 2,781.9K
18:19 1,521.08 1,521.11 1,520.98 1,521.11 857.5K
18:20 1,521.38 1,521.38 1,520.68 1,520.68 702.8K
18:21 1,520.81 1,521.21 1,520.81 1,521.21 539.4K
18:22 1,520.94 1,521.40 1,520.94 1,521.37 903.9K
18:23 1,521.35 1,521.49 1,521.35 1,521.49 303.8K
18:24 1,521.20 1,521.20 1,521.00 1,521.09 898.0K
18:25 1,520.64 1,520.64 1,519.90 1,520.03 1,074.1K
18:26 1,519.77 1,519.92 1,519.77 1,519.89 155.5K
18:27 1,519.84 1,519.84 1,518.99 1,519.05 4,361.4K
18:28 1,518.87 1,518.87 1,518.52 1,518.58 1,741.0K
18:29 1,518.41 1,518.62 1,518.37 1,518.62 1,132.0K
18:30 1,518.41 1,518.41 1,518.00 1,518.00 4,163.6K
18:31 1,517.96 1,518.43 1,517.96 1,518.43 846.2K
18:32 1,518.55 1,518.55 1,518.34 1,518.34 549.8K
18:33 1,518.38 1,518.70 1,518.38 1,518.57 529.7K
18:34 1,518.85 1,519.83 1,518.85 1,519.83 1,568.5K
18:35 1,519.35 1,519.55 1,519.25 1,519.55 233.6K
18:36 1,518.63 1,519.09 1,518.63 1,519.09 953.4K
18:37 1,519.14 1,519.30 1,519.13 1,519.30 112.7K
18:38 1,519.56 1,519.62 1,519.23 1,519.62 1,286.9K
18:39 1,518.97 1,519.10 1,518.97 1,519.10 463.3K
18:40 1,519.19 1,519.19 1,519.19 1,519.19 2,771.4K
18:51 1,519.29 1,519.29 1,519.29 1,519.29 3,715.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし