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 1,497.59 1,504.95 1,497.59 1,504.95 298.2K
09:51 1,505.23 1,505.25 1,505.08 1,505.25 797.5K
09:52 1,505.29 1,505.61 1,505.29 1,505.43 351.5K
09:53 1,505.32 1,505.57 1,505.11 1,505.57 725.0K
09:54 1,505.46 1,505.86 1,505.43 1,505.86 88.7K
09:55 1,506.05 1,507.83 1,506.05 1,507.83 137.1K
09:56 1,507.76 1,507.92 1,507.73 1,507.89 34.3K
09:57 1,508.03 1,508.40 1,508.03 1,508.40 552.5K
09:58 1,508.12 1,508.12 1,507.86 1,507.86 595.0K
09:59 1,508.41 1,509.52 1,508.41 1,509.18 2,427.0K
10:00 1,509.25 1,511.92 1,509.25 1,511.71 1,869.6K
10:01 1,512.17 1,512.92 1,511.74 1,512.92 2,145.2K
10:02 1,513.08 1,513.63 1,512.99 1,512.99 1,436.4K
10:03 1,513.24 1,513.79 1,513.24 1,513.79 1,445.2K
10:04 1,514.04 1,514.04 1,512.85 1,512.85 2,537.4K
10:05 1,512.51 1,513.01 1,512.51 1,512.98 3,806.1K
10:06 1,513.21 1,514.51 1,513.21 1,514.40 5,098.8K
10:07 1,514.72 1,515.56 1,514.72 1,515.23 7,134.0K
10:08 1,515.03 1,515.67 1,515.03 1,515.67 1,503.2K
10:09 1,515.60 1,515.60 1,514.88 1,514.98 1,982.3K
10:10 1,514.60 1,515.43 1,514.60 1,515.37 1,682.1K
10:11 1,516.30 1,516.30 1,516.04 1,516.04 2,129.2K
10:12 1,516.40 1,517.15 1,516.40 1,517.15 1,036.1K
10:13 1,517.43 1,517.43 1,516.61 1,516.61 2,168.5K
10:14 1,516.90 1,516.90 1,516.74 1,516.85 1,926.7K
10:15 1,517.03 1,517.03 1,515.83 1,515.83 1,128.7K
10:16 1,515.96 1,516.08 1,515.81 1,515.81 3,094.7K
10:17 1,515.44 1,515.57 1,515.08 1,515.08 1,330.2K
10:18 1,515.60 1,515.97 1,515.33 1,515.97 1,797.0K
10:19 1,515.82 1,515.82 1,515.40 1,515.40 5,432.4K
10:20 1,515.85 1,516.30 1,515.75 1,516.30 765.7K
10:21 1,516.34 1,516.34 1,515.44 1,515.45 757.2K
10:22 1,515.43 1,515.55 1,515.43 1,515.55 796.0K
10:23 1,515.59 1,515.61 1,515.49 1,515.49 962.4K
10:24 1,515.13 1,515.33 1,515.07 1,515.33 632.0K
10:25 1,515.81 1,516.12 1,515.81 1,516.11 975.0K
10:26 1,517.02 1,519.29 1,517.02 1,519.29 3,650.3K
10:27 1,519.25 1,520.58 1,519.25 1,520.58 8,935.6K
10:28 1,521.00 1,523.55 1,521.00 1,523.55 13,730.0K
10:29 1,523.52 1,526.42 1,523.52 1,526.42 6,854.4K
10:30 1,525.20 1,525.85 1,523.29 1,523.29 3,239.1K
10:31 1,523.26 1,523.56 1,522.39 1,522.39 2,693.2K
10:32 1,521.95 1,523.95 1,521.95 1,523.13 3,809.4K
10:33 1,523.05 1,523.05 1,522.61 1,522.61 929.5K
10:34 1,523.10 1,523.67 1,523.10 1,523.67 1,689.3K
10:35 1,522.92 1,522.92 1,522.62 1,522.62 1,448.7K
10:36 1,522.77 1,523.44 1,522.77 1,523.30 1,238.5K
10:37 1,523.35 1,524.07 1,522.93 1,524.07 3,749.6K
10:38 1,523.10 1,523.64 1,523.10 1,523.53 8,990.3K
10:39 1,523.69 1,524.25 1,523.69 1,524.25 1,700.5K
10:40 1,524.36 1,525.98 1,524.36 1,525.98 4,716.2K
10:41 1,525.92 1,526.21 1,525.85 1,526.21 942.1K
10:42 1,526.37 1,526.60 1,526.37 1,526.42 2,237.1K
10:43 1,526.66 1,526.82 1,526.66 1,526.80 2,721.6K
10:44 1,526.93 1,527.28 1,526.93 1,527.13 2,614.5K
10:45 1,527.16 1,527.45 1,526.93 1,526.93 3,183.8K
10:46 1,526.56 1,526.56 1,525.61 1,525.77 2,049.8K
10:47 1,525.90 1,525.90 1,525.58 1,525.59 3,732.7K
10:48 1,525.71 1,525.71 1,525.23 1,525.28 2,350.5K
10:49 1,525.68 1,526.46 1,525.68 1,526.03 1,461.4K
10:50 1,526.24 1,526.62 1,526.24 1,526.62 912.1K
10:51 1,526.13 1,526.27 1,526.13 1,526.18 1,031.0K
10:52 1,525.89 1,525.89 1,525.02 1,525.02 2,469.7K
10:53 1,524.52 1,524.73 1,524.41 1,524.41 1,524.0K
10:54 1,524.29 1,524.60 1,524.29 1,524.52 252.4K
10:55 1,524.70 1,524.73 1,524.58 1,524.58 878.7K
10:56 1,524.70 1,524.70 1,523.57 1,523.57 1,706.9K
10:57 1,523.68 1,523.68 1,523.37 1,523.37 1,757.4K
10:58 1,523.35 1,523.35 1,523.03 1,523.03 1,995.6K
10:59 1,523.06 1,523.64 1,523.06 1,523.64 394.8K
11:00 1,523.59 1,523.90 1,523.57 1,523.90 1,144.6K
11:01 1,523.89 1,524.23 1,523.75 1,524.23 269.1K
11:02 1,524.41 1,524.83 1,524.30 1,524.83 17,724.1K
11:03 1,524.68 1,524.77 1,524.42 1,524.49 505.9K
11:04 1,524.85 1,525.12 1,524.85 1,524.96 3,905.3K
11:05 1,525.25 1,525.25 1,524.37 1,524.57 1,407.2K
11:06 1,524.39 1,524.56 1,524.39 1,524.55 981.9K
11:07 1,524.64 1,524.68 1,524.47 1,524.47 734.8K
11:08 1,524.43 1,524.43 1,524.11 1,524.34 374.7K
11:09 1,524.35 1,524.89 1,524.35 1,524.89 2,584.5K
11:10 1,524.76 1,525.03 1,524.76 1,524.87 946.9K
11:11 1,524.78 1,524.78 1,524.28 1,524.57 513.1K
11:12 1,525.05 1,525.05 1,524.58 1,524.86 556.4K
11:13 1,525.01 1,525.04 1,524.69 1,524.86 1,641.8K
11:14 1,525.16 1,525.40 1,524.84 1,524.84 400.8K
11:15 1,524.80 1,525.16 1,524.74 1,525.16 505.2K
11:16 1,524.68 1,525.70 1,524.49 1,525.70 6,355.2K
11:17 1,525.59 1,526.22 1,525.59 1,526.05 2,328.7K
11:18 1,526.29 1,526.29 1,525.82 1,525.82 1,140.9K
11:19 1,525.89 1,525.89 1,525.48 1,525.79 2,450.9K
11:20 1,525.46 1,525.91 1,525.15 1,525.15 2,562.9K
11:21 1,524.80 1,525.51 1,524.80 1,525.50 1,436.1K
11:22 1,525.01 1,525.52 1,524.65 1,525.52 2,069.6K
11:23 1,525.29 1,525.29 1,524.76 1,524.77 811.5K
11:24 1,524.81 1,525.46 1,524.81 1,525.46 554.4K
11:25 1,525.27 1,525.27 1,525.00 1,525.00 481.5K
11:26 1,524.76 1,524.76 1,524.41 1,524.41 2,193.6K
11:27 1,524.26 1,524.51 1,524.23 1,524.23 1,207.6K
11:28 1,524.20 1,524.20 1,523.59 1,523.59 588.9K
11:29 1,522.42 1,522.42 1,521.94 1,521.94 7,821.4K
11:30 1,521.40 1,521.40 1,521.02 1,521.21 2,479.7K
11:31 1,521.80 1,522.05 1,521.76 1,521.96 1,908.9K
11:32 1,522.06 1,522.48 1,522.06 1,522.48 865.5K
11:33 1,522.45 1,522.67 1,522.43 1,522.43 737.9K
11:34 1,522.34 1,522.64 1,522.34 1,522.57 1,234.6K
11:35 1,522.39 1,522.39 1,521.76 1,521.76 1,580.2K
11:36 1,521.61 1,521.61 1,520.75 1,520.75 2,048.3K
11:37 1,520.28 1,520.28 1,519.65 1,519.65 2,279.2K
11:38 1,519.73 1,520.15 1,519.73 1,519.85 1,668.2K
11:39 1,519.81 1,519.89 1,519.47 1,519.89 3,249.0K
11:40 1,518.86 1,519.66 1,518.86 1,519.66 1,450.3K
11:41 1,519.68 1,519.68 1,519.10 1,519.59 593.2K
11:42 1,519.50 1,520.02 1,519.50 1,520.02 754.5K
11:43 1,520.10 1,520.10 1,519.84 1,520.01 602.1K
11:44 1,519.74 1,520.52 1,519.55 1,520.52 1,480.8K
11:45 1,520.75 1,521.72 1,520.75 1,521.61 2,136.8K
11:46 1,521.36 1,522.11 1,521.36 1,521.90 1,198.8K
11:47 1,521.93 1,521.93 1,521.19 1,521.74 551.8K
11:48 1,522.47 1,522.47 1,521.71 1,521.71 967.3K
11:49 1,521.91 1,522.00 1,521.57 1,521.58 1,761.7K
11:50 1,521.58 1,522.04 1,521.58 1,522.04 490.3K
11:51 1,522.39 1,522.39 1,521.26 1,521.26 13,918.8K
11:52 1,521.32 1,521.79 1,521.32 1,521.66 3,123.8K
11:53 1,521.51 1,521.74 1,521.18 1,521.18 859.5K
11:54 1,520.53 1,520.53 1,520.14 1,520.14 946.7K
11:55 1,520.10 1,520.32 1,519.57 1,519.57 2,802.8K
11:56 1,519.52 1,519.97 1,519.52 1,519.90 1,159.2K
11:57 1,519.94 1,519.97 1,519.81 1,519.97 435.5K
11:58 1,519.78 1,519.78 1,519.35 1,519.35 741.0K
11:59 1,519.23 1,519.35 1,518.55 1,519.35 1,324.1K
12:00 1,519.53 1,520.43 1,519.53 1,520.43 431.6K
12:01 1,520.58 1,521.49 1,520.58 1,521.38 1,776.6K
12:02 1,521.67 1,521.93 1,521.67 1,521.93 497.2K
12:03 1,521.62 1,522.33 1,521.62 1,522.33 4,279.8K
12:04 1,522.29 1,522.29 1,522.13 1,522.26 1,857.5K
12:05 1,522.62 1,523.08 1,522.62 1,523.08 910.1K
12:06 1,524.14 1,524.52 1,524.14 1,524.27 3,136.4K
12:07 1,524.13 1,524.40 1,524.13 1,524.40 2,815.0K
12:08 1,524.09 1,524.42 1,524.09 1,524.36 1,048.2K
12:09 1,524.19 1,524.19 1,523.57 1,523.57 1,367.2K
12:10 1,523.65 1,524.41 1,523.65 1,524.41 2,210.3K
12:11 1,524.17 1,524.40 1,523.80 1,523.80 924.1K
12:12 1,523.61 1,523.61 1,523.18 1,523.44 1,105.2K
12:13 1,523.01 1,523.15 1,522.98 1,523.15 311.4K
12:14 1,523.03 1,523.38 1,523.01 1,523.38 860.0K
12:15 1,522.73 1,523.32 1,522.73 1,523.32 368.8K
12:16 1,523.46 1,523.63 1,523.02 1,523.02 1,319.9K
12:17 1,522.99 1,522.99 1,522.88 1,522.88 642.3K
12:18 1,522.99 1,522.99 1,522.54 1,522.54 4,306.9K
12:19 1,522.33 1,522.33 1,522.09 1,522.27 489.1K
12:20 1,522.12 1,523.25 1,522.12 1,522.92 1,058.7K
12:21 1,522.08 1,522.31 1,522.08 1,522.31 1,378.7K
12:22 1,521.97 1,522.69 1,521.96 1,522.66 1,206.4K
12:23 1,522.78 1,522.78 1,522.42 1,522.42 406.8K
12:24 1,522.62 1,523.02 1,522.62 1,522.95 517.8K
12:25 1,523.13 1,523.23 1,523.13 1,523.23 1,321.1K
12:26 1,523.47 1,523.47 1,522.57 1,522.57 925.0K
12:27 1,522.66 1,523.37 1,522.66 1,523.37 833.3K
12:28 1,522.93 1,522.93 1,522.69 1,522.88 762.0K
12:29 1,523.09 1,523.21 1,522.67 1,522.67 934.8K
12:30 1,522.95 1,525.48 1,522.95 1,525.48 8,186.9K
12:31 1,525.64 1,525.94 1,525.55 1,525.71 6,124.2K
12:32 1,525.10 1,525.17 1,524.92 1,525.04 1,301.3K
12:33 1,525.06 1,525.54 1,525.06 1,525.54 1,053.8K
12:34 1,525.37 1,525.84 1,525.33 1,525.84 1,467.1K
12:35 1,525.59 1,526.10 1,525.59 1,525.96 2,818.1K
12:36 1,526.00 1,526.00 1,525.17 1,525.17 774.2K
12:37 1,524.73 1,524.73 1,523.70 1,523.70 2,353.0K
12:38 1,523.82 1,523.92 1,523.71 1,523.92 492.2K
12:39 1,524.11 1,524.11 1,523.94 1,524.01 272.5K
12:40 1,523.50 1,523.75 1,523.43 1,523.52 629.6K
12:41 1,523.17 1,523.34 1,523.17 1,523.34 680.0K
12:42 1,523.04 1,523.27 1,523.04 1,523.27 1,035.4K
12:43 1,523.19 1,523.40 1,523.12 1,523.12 275.0K
12:44 1,523.23 1,523.91 1,523.23 1,523.79 317.7K
12:45 1,523.94 1,524.03 1,523.66 1,523.66 2,441.0K
12:46 1,523.93 1,523.93 1,523.75 1,523.75 2,125.4K
12:47 1,523.81 1,524.06 1,523.81 1,523.87 1,352.2K
12:48 1,523.90 1,524.37 1,523.90 1,524.31 762.6K
12:49 1,524.70 1,524.93 1,524.70 1,524.88 1,841.1K
12:50 1,524.82 1,524.82 1,524.46 1,524.46 664.6K
12:51 1,524.51 1,524.51 1,524.15 1,524.39 1,723.5K
12:52 1,524.59 1,524.91 1,524.59 1,524.91 233.8K
12:53 1,524.77 1,524.77 1,524.47 1,524.52 1,329.7K
12:54 1,524.04 1,524.24 1,523.97 1,523.97 530.0K
12:55 1,523.97 1,523.97 1,523.64 1,523.64 477.3K
12:56 1,523.79 1,523.79 1,523.29 1,523.29 1,190.1K
12:57 1,522.91 1,523.07 1,522.82 1,522.82 1,358.7K
12:58 1,522.92 1,522.92 1,522.10 1,522.26 913.7K
12:59 1,522.19 1,522.51 1,522.11 1,522.51 483.3K
13:00 1,522.44 1,522.44 1,522.01 1,522.16 4,028.7K
13:01 1,522.20 1,522.26 1,521.99 1,521.99 1,085.3K
13:02 1,521.18 1,521.34 1,521.07 1,521.34 892.8K
13:03 1,521.23 1,521.48 1,521.07 1,521.48 574.6K
13:04 1,521.29 1,521.61 1,521.29 1,521.61 357.7K
13:05 1,521.47 1,521.57 1,521.28 1,521.28 304.2K
13:06 1,520.93 1,521.08 1,520.93 1,520.98 1,120.1K
13:07 1,520.92 1,521.01 1,520.91 1,520.96 737.0K
13:08 1,521.13 1,521.23 1,520.68 1,521.23 1,264.1K
13:09 1,521.18 1,521.40 1,521.18 1,521.40 534.2K
13:10 1,521.28 1,521.29 1,520.90 1,521.29 679.3K
13:11 1,521.28 1,521.28 1,520.90 1,520.90 330.0K
13:12 1,520.99 1,521.31 1,520.87 1,521.31 220.3K
13:13 1,521.01 1,521.01 1,520.67 1,520.95 803.3K
13:14 1,520.91 1,520.91 1,520.76 1,520.76 282.4K
13:15 1,520.85 1,521.00 1,520.74 1,521.00 1,299.4K
13:16 1,521.10 1,521.39 1,521.10 1,521.39 559.2K
13:17 1,521.50 1,521.50 1,521.22 1,521.24 1,519.7K
13:18 1,521.22 1,521.22 1,520.69 1,520.75 1,715.1K
13:19 1,520.47 1,520.56 1,520.40 1,520.40 394.9K
13:20 1,520.31 1,520.31 1,519.77 1,519.77 368.7K
13:21 1,519.94 1,519.94 1,518.46 1,518.46 4,472.7K
13:22 1,518.72 1,518.72 1,518.65 1,518.69 1,580.3K
13:23 1,518.26 1,518.26 1,517.86 1,517.86 2,373.7K
13:24 1,518.41 1,518.71 1,518.41 1,518.52 1,600.7K
13:25 1,518.61 1,518.61 1,517.94 1,518.24 1,057.8K
13:26 1,518.39 1,519.12 1,518.39 1,518.94 1,718.1K
13:27 1,518.75 1,519.33 1,518.75 1,519.02 605.6K
13:28 1,519.56 1,519.56 1,518.77 1,518.77 889.6K
13:29 1,518.73 1,518.93 1,518.71 1,518.71 990.4K
13:30 1,518.71 1,518.88 1,518.59 1,518.88 372.4K
13:31 1,518.77 1,518.77 1,518.63 1,518.67 438.4K
13:32 1,519.07 1,519.17 1,518.80 1,519.17 1,464.1K
13:33 1,519.30 1,519.36 1,518.96 1,518.96 359.9K
13:34 1,518.73 1,518.73 1,517.04 1,517.04 5,486.9K
13:35 1,516.66 1,516.66 1,516.01 1,516.01 4,965.4K
13:36 1,515.86 1,515.97 1,515.56 1,515.56 2,590.2K
13:37 1,515.39 1,515.48 1,515.34 1,515.34 2,255.1K
13:38 1,515.19 1,515.19 1,514.91 1,515.04 3,116.1K
13:39 1,515.20 1,515.30 1,514.83 1,514.89 3,971.8K
13:40 1,515.00 1,515.29 1,514.91 1,515.29 1,786.6K
13:41 1,515.21 1,515.66 1,515.18 1,515.66 1,273.8K
13:42 1,515.92 1,516.16 1,515.91 1,516.12 267.7K
13:43 1,516.25 1,516.25 1,516.03 1,516.03 659.3K
13:44 1,516.30 1,516.30 1,515.63 1,515.68 967.6K
13:45 1,515.61 1,516.14 1,515.61 1,516.14 1,182.1K
13:46 1,516.16 1,516.76 1,516.16 1,516.76 885.9K
13:47 1,516.54 1,516.76 1,516.54 1,516.71 775.1K
13:48 1,516.22 1,516.38 1,516.15 1,516.38 503.7K
13:49 1,516.43 1,516.43 1,516.31 1,516.31 711.5K
13:50 1,516.23 1,516.23 1,516.06 1,516.06 765.4K
13:51 1,516.04 1,516.66 1,515.95 1,516.66 1,443.2K
13:52 1,516.76 1,516.84 1,516.73 1,516.73 628.0K
13:53 1,516.87 1,517.15 1,516.87 1,517.13 636.0K
13:54 1,517.30 1,517.30 1,517.05 1,517.05 304.1K
13:55 1,517.18 1,517.18 1,516.73 1,516.73 800.0K
13:56 1,516.32 1,516.34 1,516.20 1,516.20 1,585.6K
13:57 1,516.20 1,516.20 1,515.70 1,515.70 1,382.3K
13:58 1,515.59 1,516.01 1,515.45 1,516.01 2,014.9K
13:59 1,515.77 1,515.77 1,515.53 1,515.60 956.5K
14:00 1,515.54 1,515.83 1,515.54 1,515.83 912.8K
14:01 1,515.63 1,515.99 1,515.62 1,515.99 1,042.3K
14:02 1,516.10 1,516.10 1,515.84 1,515.84 418.3K
14:03 1,515.84 1,516.35 1,515.84 1,516.12 269.9K
14:04 1,516.08 1,516.30 1,516.08 1,516.19 279.9K
14:05 1,516.17 1,516.28 1,515.91 1,516.28 637.9K
14:06 1,516.14 1,516.77 1,516.14 1,516.77 1,198.2K
14:07 1,516.72 1,516.72 1,516.56 1,516.58 317.5K
14:08 1,516.39 1,516.39 1,516.29 1,516.29 308.1K
14:09 1,516.35 1,516.92 1,516.35 1,516.92 976.9K
14:10 1,517.73 1,518.54 1,517.73 1,518.54 2,527.6K
14:11 1,518.63 1,519.00 1,518.63 1,519.00 805.7K
14:12 1,519.19 1,519.19 1,518.99 1,518.99 1,178.2K
14:13 1,519.07 1,519.23 1,519.05 1,519.23 397.9K
14:14 1,519.14 1,519.14 1,518.52 1,518.57 656.8K
14:15 1,518.33 1,518.85 1,518.33 1,518.85 1,112.8K
14:16 1,518.79 1,519.45 1,518.79 1,519.43 1,371.9K
14:17 1,519.64 1,519.72 1,519.57 1,519.72 487.3K
14:18 1,519.62 1,519.73 1,519.56 1,519.56 461.4K
14:19 1,519.56 1,519.57 1,519.22 1,519.22 362.9K
14:20 1,519.16 1,519.75 1,519.16 1,519.75 5,972.5K
14:21 1,520.02 1,520.02 1,519.42 1,519.42 837.2K
14:22 1,519.48 1,519.77 1,519.42 1,519.42 390.1K
14:23 1,519.53 1,519.66 1,519.40 1,519.61 1,553.9K
14:24 1,519.58 1,519.87 1,519.58 1,519.87 1,291.1K
14:25 1,519.92 1,520.25 1,519.92 1,520.25 1,561.7K
14:26 1,520.20 1,521.29 1,520.20 1,521.29 2,123.1K
14:27 1,521.08 1,521.21 1,520.94 1,521.01 546.3K
14:28 1,520.47 1,520.47 1,520.25 1,520.25 849.4K
14:29 1,520.20 1,520.31 1,520.20 1,520.23 1,081.6K
14:30 1,520.55 1,520.70 1,520.48 1,520.62 273.2K
14:31 1,520.62 1,521.11 1,520.62 1,520.95 487.7K
14:32 1,521.06 1,521.25 1,521.03 1,521.25 783.2K
14:33 1,521.12 1,521.12 1,521.00 1,521.00 346.5K
14:34 1,520.68 1,520.68 1,520.64 1,520.64 298.2K
14:35 1,520.96 1,522.02 1,520.96 1,522.02 1,050.3K
14:36 1,522.24 1,522.46 1,522.24 1,522.30 1,207.6K
14:37 1,522.27 1,522.48 1,522.25 1,522.25 661.9K
14:38 1,522.16 1,522.19 1,522.13 1,522.17 1,362.2K
14:39 1,522.22 1,522.30 1,522.22 1,522.30 233.1K
14:40 1,522.17 1,522.30 1,522.14 1,522.14 383.5K
14:41 1,522.15 1,522.28 1,522.15 1,522.19 584.2K
14:42 1,522.09 1,522.80 1,521.89 1,522.80 2,167.1K
14:43 1,522.69 1,522.69 1,522.53 1,522.59 604.8K
14:44 1,522.53 1,522.53 1,521.81 1,522.26 1,103.3K
14:45 1,522.17 1,522.17 1,521.91 1,522.01 796.1K
14:46 1,521.70 1,522.21 1,521.70 1,521.92 669.5K
14:47 1,522.13 1,522.29 1,522.02 1,522.29 1,122.8K
14:48 1,522.26 1,522.50 1,522.26 1,522.47 458.6K
14:49 1,522.57 1,522.57 1,522.33 1,522.33 427.4K
14:50 1,522.33 1,522.33 1,521.67 1,521.67 415.5K
14:51 1,521.54 1,521.54 1,521.21 1,521.41 1,056.5K
14:52 1,521.56 1,521.62 1,521.50 1,521.50 726.1K
14:53 1,521.36 1,521.39 1,521.21 1,521.39 360.8K
14:54 1,521.16 1,521.24 1,521.08 1,521.08 414.4K
14:55 1,521.18 1,521.35 1,521.18 1,521.31 404.8K
14:56 1,520.97 1,520.97 1,520.41 1,520.54 785.9K
14:57 1,520.67 1,521.15 1,520.66 1,521.15 799.5K
14:58 1,521.36 1,521.51 1,521.36 1,521.51 507.9K
14:59 1,521.38 1,521.78 1,521.38 1,521.78 1,806.0K
15:00 1,521.78 1,522.58 1,521.68 1,522.58 2,477.5K
15:01 1,523.00 1,523.05 1,522.83 1,522.83 1,034.9K
15:02 1,522.69 1,522.83 1,522.69 1,522.83 5,253.2K
15:03 1,522.88 1,522.88 1,522.80 1,522.80 441.8K
15:04 1,522.86 1,523.43 1,522.86 1,523.43 2,337.1K
15:05 1,523.37 1,523.49 1,523.24 1,523.31 399.0K
15:06 1,523.36 1,524.37 1,523.36 1,524.18 1,066.1K
15:07 1,524.26 1,524.26 1,524.00 1,524.02 964.3K
15:08 1,524.28 1,524.53 1,523.97 1,523.97 2,806.4K
15:09 1,523.74 1,523.81 1,523.71 1,523.81 261.7K
15:10 1,524.14 1,524.53 1,524.14 1,524.43 1,701.1K
15:11 1,524.56 1,525.03 1,524.56 1,524.88 2,421.0K
15:12 1,525.03 1,525.27 1,524.99 1,525.24 502.7K
15:13 1,525.24 1,525.46 1,525.20 1,525.21 3,663.0K
15:14 1,525.47 1,525.47 1,525.12 1,525.12 774.2K
15:15 1,525.18 1,525.18 1,524.99 1,524.99 941.5K
15:16 1,525.04 1,525.32 1,525.04 1,525.14 678.5K
15:17 1,525.27 1,525.27 1,525.07 1,525.11 1,389.3K
15:18 1,524.92 1,525.15 1,524.92 1,525.15 247.0K
15:19 1,525.18 1,525.36 1,525.18 1,525.21 945.0K
15:20 1,525.37 1,525.37 1,525.03 1,525.03 1,560.8K
15:21 1,524.97 1,525.32 1,524.82 1,525.32 472.6K
15:22 1,525.27 1,525.27 1,524.08 1,524.08 1,499.9K
15:23 1,524.22 1,524.93 1,523.90 1,524.93 2,940.7K
15:24 1,524.82 1,524.84 1,524.62 1,524.62 939.9K
15:25 1,524.51 1,524.93 1,524.51 1,524.93 471.2K
15:26 1,525.03 1,525.19 1,524.83 1,525.19 577.0K
15:27 1,525.19 1,525.22 1,525.00 1,525.22 348.0K
15:28 1,525.65 1,525.84 1,525.42 1,525.42 624.2K
15:29 1,525.35 1,525.35 1,524.97 1,525.08 506.6K
15:30 1,524.84 1,525.51 1,524.84 1,525.25 567.5K
15:31 1,525.50 1,525.50 1,524.79 1,524.84 3,031.2K
15:32 1,525.24 1,525.24 1,525.04 1,525.12 393.8K
15:33 1,525.26 1,525.71 1,524.93 1,524.93 2,633.5K
15:34 1,524.93 1,524.93 1,524.71 1,524.74 139.6K
15:35 1,524.93 1,524.93 1,524.52 1,524.52 933.9K
15:36 1,524.57 1,525.20 1,524.52 1,525.20 357.9K
15:37 1,525.45 1,525.72 1,525.45 1,525.72 1,535.6K
15:38 1,525.65 1,526.00 1,525.65 1,525.95 786.9K
15:39 1,525.44 1,525.96 1,525.44 1,525.72 3,320.0K
15:40 1,525.76 1,525.87 1,525.56 1,525.56 744.1K
15:41 1,525.47 1,526.00 1,525.47 1,526.00 483.4K
15:42 1,526.59 1,526.59 1,525.86 1,525.86 901.4K
15:43 1,525.96 1,525.96 1,525.15 1,525.15 982.0K
15:44 1,525.27 1,525.56 1,525.27 1,525.42 600.9K
15:45 1,525.49 1,525.95 1,525.49 1,525.61 519.1K
15:46 1,525.45 1,526.08 1,525.45 1,526.08 2,083.6K
15:47 1,525.82 1,525.88 1,525.75 1,525.88 644.8K
15:48 1,525.48 1,525.49 1,525.20 1,525.49 615.5K
15:49 1,525.56 1,525.56 1,525.43 1,525.47 549.5K
15:50 1,525.27 1,525.80 1,525.27 1,525.58 1,920.6K
15:51 1,525.54 1,525.72 1,525.54 1,525.72 565.7K
15:52 1,526.44 1,526.58 1,526.44 1,526.45 2,899.6K
15:53 1,526.38 1,526.76 1,526.38 1,526.55 354.9K
15:54 1,526.68 1,527.13 1,526.68 1,527.13 2,523.8K
15:55 1,526.79 1,526.95 1,526.79 1,526.87 1,143.2K
15:56 1,526.95 1,527.07 1,526.89 1,526.89 774.1K
15:57 1,527.05 1,527.11 1,526.86 1,526.90 8,931.9K
15:58 1,527.26 1,527.34 1,527.26 1,527.33 1,346.8K
15:59 1,527.42 1,527.73 1,527.37 1,527.73 414.8K
16:00 1,527.74 1,528.28 1,527.74 1,528.25 1,686.4K
16:01 1,528.25 1,528.63 1,528.03 1,528.63 1,190.0K
16:02 1,529.47 1,530.10 1,529.44 1,530.10 3,909.2K
16:03 1,529.92 1,529.97 1,529.88 1,529.89 2,929.1K
16:04 1,529.54 1,529.67 1,529.12 1,529.37 4,141.8K
16:05 1,529.28 1,529.68 1,529.28 1,529.53 1,416.9K
16:06 1,529.64 1,530.07 1,529.64 1,529.88 1,052.2K
16:07 1,529.98 1,530.88 1,529.98 1,530.88 3,473.9K
16:08 1,530.56 1,531.11 1,530.56 1,531.11 3,093.9K
16:09 1,531.18 1,531.23 1,530.95 1,531.23 1,871.7K
16:10 1,531.34 1,531.91 1,531.34 1,531.91 4,257.6K
16:11 1,531.61 1,531.61 1,530.96 1,530.96 4,699.0K
16:12 1,531.12 1,531.20 1,531.08 1,531.10 1,840.9K
16:13 1,530.99 1,531.08 1,530.85 1,530.85 3,159.8K
16:14 1,531.15 1,531.72 1,531.15 1,531.72 3,099.1K
16:15 1,531.46 1,531.86 1,531.41 1,531.75 1,116.9K
16:16 1,531.90 1,532.05 1,531.49 1,531.49 1,609.2K
16:17 1,531.50 1,531.70 1,531.50 1,531.64 539.6K
16:18 1,531.67 1,532.21 1,531.67 1,531.90 3,557.2K
16:19 1,531.84 1,531.84 1,531.32 1,531.32 310.9K
16:20 1,531.77 1,531.82 1,531.45 1,531.49 1,509.5K
16:21 1,531.42 1,531.58 1,531.15 1,531.15 1,006.7K
16:22 1,530.94 1,531.18 1,530.89 1,531.18 536.8K
16:23 1,531.30 1,531.67 1,531.30 1,531.54 770.7K
16:24 1,531.29 1,531.49 1,531.22 1,531.49 522.8K
16:25 1,531.37 1,531.64 1,531.37 1,531.50 778.0K
16:26 1,531.58 1,531.58 1,530.44 1,530.44 2,605.7K
16:27 1,530.65 1,530.65 1,530.05 1,530.05 1,015.9K
16:28 1,529.90 1,530.20 1,529.81 1,530.20 1,710.4K
16:29 1,529.76 1,530.17 1,529.56 1,530.17 3,584.9K
16:30 1,530.29 1,530.86 1,530.18 1,530.86 1,549.0K
16:31 1,530.96 1,531.31 1,530.96 1,531.31 1,310.0K
16:32 1,531.16 1,531.16 1,530.71 1,530.93 468.9K
16:33 1,530.93 1,531.12 1,530.93 1,531.12 533.8K
16:34 1,530.93 1,530.93 1,530.45 1,530.45 974.9K
16:35 1,530.09 1,530.09 1,529.40 1,529.40 1,338.0K
16:36 1,529.17 1,529.17 1,528.07 1,528.07 1,815.4K
16:37 1,527.60 1,527.60 1,527.35 1,527.60 2,322.7K
16:38 1,527.57 1,527.58 1,527.31 1,527.31 1,810.2K
16:39 1,527.05 1,527.06 1,526.97 1,527.05 330.4K
16:40 1,527.19 1,527.70 1,527.10 1,527.70 1,450.1K
16:41 1,527.68 1,528.15 1,527.68 1,528.00 876.8K
16:42 1,527.99 1,528.24 1,527.93 1,527.93 700.7K
16:43 1,527.87 1,527.89 1,527.73 1,527.73 483.8K
16:44 1,527.73 1,528.28 1,527.73 1,528.14 481.7K
16:45 1,528.19 1,528.65 1,528.19 1,528.53 2,207.5K
16:46 1,528.42 1,528.52 1,527.86 1,527.86 402.9K
16:47 1,527.85 1,528.28 1,527.32 1,527.32 964.2K
16:48 1,526.87 1,526.87 1,526.67 1,526.80 2,067.7K
16:49 1,526.97 1,526.98 1,526.88 1,526.98 4,468.7K
16:50 1,527.04 1,527.57 1,527.04 1,527.57 2,313.5K
16:51 1,527.63 1,527.63 1,527.42 1,527.59 2,204.5K
16:52 1,527.57 1,527.86 1,527.57 1,527.79 1,097.3K
16:53 1,527.63 1,527.63 1,527.46 1,527.50 1,215.1K
16:54 1,527.42 1,527.52 1,527.39 1,527.52 580.1K
16:55 1,527.41 1,527.45 1,526.62 1,526.64 598.4K
16:56 1,527.00 1,527.00 1,526.74 1,526.94 519.7K
16:57 1,526.74 1,527.14 1,526.74 1,527.14 527.2K
16:58 1,526.96 1,527.08 1,526.96 1,526.96 927.2K
16:59 1,527.02 1,527.02 1,526.91 1,526.91 763.0K
17:00 1,526.91 1,527.61 1,526.91 1,527.60 199.4K
17:01 1,527.81 1,527.91 1,527.78 1,527.88 296.2K
17:02 1,527.90 1,528.43 1,527.90 1,528.11 2,211.7K
17:03 1,527.97 1,528.00 1,527.62 1,527.62 2,199.2K
17:04 1,527.77 1,527.77 1,527.63 1,527.75 199.1K
17:05 1,527.98 1,528.22 1,527.98 1,528.15 549.9K
17:06 1,528.04 1,528.04 1,527.78 1,527.89 662.1K
17:07 1,527.78 1,527.78 1,527.64 1,527.73 947.8K
17:08 1,527.45 1,527.65 1,527.45 1,527.59 299.5K
17:09 1,527.73 1,527.90 1,527.54 1,527.54 664.5K
17:10 1,527.93 1,528.02 1,527.89 1,527.89 402.1K
17:11 1,528.12 1,528.12 1,527.34 1,527.34 835.0K
17:12 1,527.31 1,527.94 1,527.31 1,527.94 1,879.0K
17:13 1,528.01 1,528.23 1,528.01 1,528.23 1,630.4K
17:14 1,528.21 1,528.30 1,528.15 1,528.15 671.9K
17:15 1,528.12 1,528.12 1,527.93 1,528.04 572.9K
17:16 1,527.87 1,527.97 1,527.87 1,527.91 1,034.6K
17:17 1,528.07 1,528.18 1,527.56 1,527.56 1,414.9K
17:18 1,527.56 1,527.67 1,527.47 1,527.61 655.8K
17:19 1,527.49 1,527.50 1,527.32 1,527.32 352.8K
17:20 1,527.35 1,527.42 1,526.82 1,526.82 433.8K
17:21 1,526.66 1,526.77 1,526.66 1,526.77 1,147.1K
17:22 1,527.16 1,527.16 1,526.97 1,527.03 4,663.0K
17:23 1,526.76 1,526.89 1,526.57 1,526.57 430.4K
17:24 1,526.36 1,527.03 1,526.22 1,527.03 1,073.3K
17:25 1,526.63 1,526.63 1,525.86 1,525.86 689.7K
17:26 1,525.76 1,525.97 1,525.76 1,525.97 1,062.8K
17:27 1,525.79 1,525.86 1,525.46 1,525.46 1,181.6K
17:28 1,526.16 1,526.18 1,525.62 1,525.62 678.1K
17:29 1,525.63 1,525.66 1,525.52 1,525.52 745.1K
17:30 1,525.54 1,525.65 1,525.49 1,525.65 431.0K
17:31 1,525.41 1,525.50 1,525.38 1,525.50 247.6K
17:32 1,525.77 1,525.77 1,525.16 1,525.19 367.5K
17:33 1,525.35 1,525.76 1,525.35 1,525.76 1,132.4K
17:34 1,525.78 1,525.93 1,525.74 1,525.93 555.6K
17:35 1,525.95 1,525.96 1,525.76 1,525.76 1,388.6K
17:36 1,525.77 1,526.29 1,525.77 1,526.29 2,985.3K
17:37 1,526.30 1,526.40 1,526.22 1,526.22 647.7K
17:38 1,526.26 1,526.31 1,526.22 1,526.31 284.4K
17:39 1,526.46 1,526.46 1,526.35 1,526.39 515.7K
17:40 1,526.48 1,526.48 1,526.18 1,526.18 684.2K
17:41 1,526.35 1,527.33 1,526.35 1,527.33 12,896.0K
17:42 1,527.41 1,527.41 1,526.87 1,526.87 5,854.5K
17:43 1,526.80 1,526.91 1,526.74 1,526.91 3,849.4K
17:44 1,527.10 1,527.59 1,527.10 1,527.46 2,600.9K
17:45 1,527.37 1,529.04 1,527.37 1,529.04 3,523.0K
17:46 1,529.17 1,530.72 1,529.17 1,530.72 6,979.7K
17:47 1,530.61 1,531.82 1,530.61 1,531.82 11,018.1K
17:48 1,531.56 1,531.56 1,530.89 1,530.89 4,820.1K
17:49 1,530.86 1,530.88 1,530.31 1,530.31 2,509.9K
17:50 1,530.19 1,530.27 1,529.92 1,530.27 1,568.9K
17:51 1,530.29 1,530.29 1,529.85 1,529.85 1,704.5K
17:52 1,529.63 1,530.03 1,529.63 1,529.90 1,856.5K
17:53 1,529.68 1,530.18 1,529.68 1,529.77 1,831.7K
17:54 1,529.60 1,529.60 1,529.18 1,529.41 1,468.6K
17:55 1,529.27 1,529.27 1,529.08 1,529.08 606.5K
17:56 1,529.04 1,529.04 1,528.92 1,528.93 795.9K
17:57 1,529.11 1,529.66 1,529.11 1,529.34 1,329.6K
17:58 1,529.37 1,529.41 1,529.16 1,529.41 994.3K
17:59 1,529.02 1,531.36 1,529.02 1,531.36 57,953.7K
18:00 1,531.03 1,531.43 1,531.03 1,531.27 4,240.6K
18:01 1,530.95 1,531.27 1,530.80 1,531.27 5,008.0K
18:02 1,531.21 1,531.44 1,531.21 1,531.39 4,196.0K
18:03 1,531.70 1,531.70 1,531.23 1,531.23 641.7K
18:04 1,531.54 1,531.54 1,531.32 1,531.35 2,122.6K
18:05 1,531.10 1,531.21 1,531.10 1,531.17 850.2K
18:06 1,531.18 1,531.18 1,530.65 1,530.77 1,403.1K
18:07 1,530.71 1,530.74 1,530.62 1,530.74 776.2K
18:08 1,530.76 1,531.05 1,530.73 1,530.73 1,155.7K
18:09 1,530.78 1,531.17 1,530.78 1,531.17 943.8K
18:10 1,531.19 1,531.65 1,531.19 1,531.65 1,713.3K
18:11 1,531.63 1,531.65 1,531.63 1,531.65 6,507.3K
18:12 1,531.21 1,531.49 1,531.21 1,531.36 193.8K
18:13 1,531.37 1,531.37 1,531.32 1,531.32 861.3K
18:14 1,531.43 1,531.44 1,531.23 1,531.23 503.7K
18:15 1,531.23 1,531.57 1,531.23 1,531.57 1,760.1K
18:16 1,531.51 1,531.54 1,531.32 1,531.32 4,642.6K
18:17 1,531.32 1,531.32 1,531.10 1,531.16 1,520.6K
18:18 1,531.30 1,531.45 1,531.30 1,531.45 653.6K
18:19 1,531.52 1,531.52 1,531.45 1,531.45 3,727.0K
18:20 1,531.43 1,531.55 1,531.03 1,531.09 2,126.2K
18:21 1,531.02 1,531.72 1,531.02 1,531.72 4,514.1K
18:22 1,531.54 1,531.65 1,531.44 1,531.44 676.7K
18:23 1,531.38 1,531.85 1,531.38 1,531.85 1,433.6K
18:24 1,531.84 1,531.99 1,531.84 1,531.99 2,113.8K
18:25 1,531.65 1,532.19 1,531.65 1,532.19 935.0K
18:26 1,531.91 1,531.99 1,531.62 1,531.62 7,945.4K
18:27 1,531.97 1,532.22 1,531.93 1,531.97 1,807.0K
18:28 1,531.91 1,532.05 1,531.87 1,532.05 1,102.8K
18:29 1,532.25 1,532.60 1,532.21 1,532.29 2,466.6K
18:30 1,532.24 1,532.24 1,531.52 1,532.18 3,138.7K
18:31 1,532.06 1,532.34 1,532.06 1,532.30 1,027.0K
18:32 1,532.27 1,532.35 1,532.04 1,532.35 358.3K
18:33 1,533.06 1,533.16 1,532.84 1,532.95 3,446.1K
18:34 1,532.99 1,533.17 1,532.63 1,532.63 537.5K
18:35 1,532.77 1,532.77 1,532.03 1,532.03 2,744.2K
18:36 1,531.75 1,532.36 1,531.75 1,532.36 2,001.3K
18:37 1,532.35 1,533.92 1,532.35 1,533.92 4,686.8K
18:38 1,534.19 1,534.19 1,533.73 1,533.73 2,436.0K
18:39 1,533.77 1,533.77 1,533.66 1,533.66 1,233.8K
18:40 1,533.48 1,533.48 1,533.48 1,533.48 204.8K
18:51 1,532.86 1,532.86 1,532.86 1,532.86 4,120.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし